最新融程電2025年獲利創新高每股賺7.39元熱門金管會第二階段納管13家融資租賃公司 3/15生效

更新報價

元大台灣50正2 (00631L) ETF 上市

514.30 ▲+27.60 +5.67% 20.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+27.60	4,089	514.25	8	514.30	108	494.95	517.00	494.95	486.70

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	514.25	514.30	514.30	+27.60	7	4089
13:30:00	514.25	514.30	514.30	+27.60	156	4082
13:24:59	514.30	514.35	514.35	+27.65	1	3926
13:24:49	514.30	514.35	514.35	+27.65	1	3925
13:24:49	514.30	514.35	514.35	+27.65	5	3924
13:24:47	514.30	514.35	514.35	+27.65	1	3919
13:24:45	514.30	514.35	514.35	+27.65	1	3918
13:24:40	514.25	514.35	514.35	+27.65	1	3917
13:24:39	514.25	514.30	514.35	+27.65	2	3916
13:24:39	514.25	514.30	514.30	+27.60	1	3914
13:24:23	514.05	514.35	514.35	+27.65	8	3913
13:24:17	514.05	514.40	514.40	+27.70	1	3905
13:24:17	514.05	514.15	514.15	+27.45	1	3904
13:24:14	514.15	514.40	514.15	+27.45	1	3903
13:24:08	514.15	514.40	514.15	+27.45	1	3902
13:24:07	514.20	514.35	514.20	+27.50	5	3901
13:24:02	514.30	514.40	514.30	+27.60	1	3896
13:24:00	514.30	514.50	514.25	+27.55	2	3895
13:24:00	514.30	514.50	514.30	+27.60	2	3893
13:23:57	514.45	514.60	514.45	+27.75	1	3891
13:23:52	514.40	514.55	514.40	+27.70	11	3890
13:23:47	514.40	514.55	514.55	+27.85	2	3879
13:23:31	514.40	514.55	514.40	+27.70	2	3877
13:23:30	514.40	514.55	514.55	+27.85	1	3875
13:23:26	514.30	514.55	514.55	+27.85	1	3874
13:23:18	514.20	514.55	514.20	+27.50	3	3873
13:23:13	514.30	514.50	514.20	+27.50	6	3870
13:23:13	514.30	514.50	514.30	+27.60	5	3864
13:23:13	514.30	514.50	514.50	+27.80	18	3859
13:23:12	514.30	514.50	514.50	+27.80	3	3841
13:23:12	514.30	514.50	514.50	+27.80	1	3838
13:23:08	514.50	514.55	514.50	+27.80	3	3837
13:23:07	514.30	514.50	514.55	+27.85	2	3834
13:23:07	514.30	514.50	514.50	+27.80	2	3832
13:23:03	514.30	514.45	514.45	+27.75	1	3830
13:22:56	514.30	514.50	514.50	+27.80	1	3829
13:22:56	514.50	514.60	514.50	+27.80	2	3828
13:22:44	514.70	514.80	514.70	+28.00	1	3826
13:22:41	514.65	514.80	514.65	+27.95	4	3825
13:22:32	514.50	514.80	514.50	+27.80	2	3821
13:22:22	514.25	514.65	514.65	+27.95	1	3819
13:22:20	514.25	514.65	514.65	+27.95	1	3818
13:22:11	514.55	514.65	514.55	+27.85	3	3817
13:22:02	514.55	514.95	514.55	+27.85	1	3814
13:21:53	514.50	514.65	514.50	+27.80	7	3813
13:21:34	514.05	514.55	514.55	+27.85	1	3806
13:21:33	514.05	514.50	514.50	+27.80	2	3805
13:21:12	514.05	514.65	514.65	+27.95	2	3803
13:20:59	514.05	514.80	514.05	+27.35	1	3801
13:20:54	514.05	514.50	514.70	+28.00	2	3800
13:20:54	514.05	514.50	514.50	+27.80	2	3798
13:20:41	514.00	514.05	514.05	+27.35	1	3796
13:20:36	513.90	514.00	514.00	+27.30	1	3795
13:20:33	513.90	514.00	514.00	+27.30	1	3794
13:20:29	513.90	514.00	514.00	+27.30	1	3793
13:20:27	513.90	514.00	514.00	+27.30	2	3792
13:20:01	513.85	514.00	514.00	+27.30	1	3790
13:19:55	513.85	514.00	513.85	+27.15	1	3789
13:19:55	513.85	514.00	514.00	+27.30	1	3788
13:19:51	513.60	513.90	513.90	+27.20	1	3787
13:19:37	513.50	513.85	513.85	+27.15	1	3786
13:19:21	513.50	513.85	513.50	+26.80	1	3785
13:18:35	513.50	514.00	514.00	+27.30	1	3784
13:18:25	513.50	514.00	514.00	+27.30	1	3783
13:18:16	513.25	513.50	513.50	+26.80	1	3782
13:18:10	513.25	513.50	513.50	+26.80	1	3781
13:18:10	513.25	513.50	513.25	+26.55	10	3780
13:18:06	513.35	513.40	513.40	+26.70	1	3770
13:17:55	513.30	513.50	513.30	+26.60	1	3769
13:17:50	513.30	513.50	513.50	+26.80	1	3768
13:17:47	513.30	513.50	513.50	+26.80	1	3767
13:17:35	513.70	514.00	513.50	+26.80	2	3766
13:17:35	513.70	514.00	513.70	+27.00	1	3764
13:17:33	513.60	514.00	513.60	+26.90	1	3763
13:17:30	513.75	514.05	513.75	+27.05	2	3762
13:17:28	513.80	514.05	513.80	+27.10	1	3760
13:17:27	513.85	514.05	513.85	+27.15	2	3759
13:17:23	514.00	514.30	514.00	+27.30	2	3757
13:17:23	514.10	514.30	514.10	+27.40	6	3755
13:17:23	514.15	514.30	514.15	+27.45	1	3749
13:17:21	514.10	514.30	514.30	+27.60	1	3748
13:17:00	514.25	514.55	514.25	+27.55	1	3747
13:17:00	514.30	514.55	514.30	+27.60	3	3746
13:16:56	514.40	514.60	514.40	+27.70	1	3743
13:16:55	514.40	514.60	514.60	+27.90	1	3742
13:16:55	514.50	514.60	514.50	+27.80	11	3741
13:16:50	514.50	514.60	514.60	+27.90	1	3730
13:16:47	514.50	514.60	514.60	+27.90	1	3729
13:16:46	514.50	514.55	514.55	+27.85	1	3728
13:16:40	514.55	514.60	514.55	+27.85	1	3727
13:16:39	514.55	514.60	514.55	+27.85	1	3726
13:16:28	514.55	514.80	514.55	+27.85	1	3725
13:16:16	514.50	514.85	514.50	+27.80	1	3724
13:16:13	514.50	514.85	514.50	+27.80	1	3723
13:16:06	514.55	514.90	514.50	+27.80	1	3722
13:16:06	514.55	514.90	514.55	+27.85	1	3721
13:16:02	514.55	514.85	514.85	+28.15	2	3720
13:15:54	514.50	514.90	514.90	+28.20	1	3718
13:15:47	514.60	514.90	514.60	+27.90	1	3717
13:15:47	514.60	514.90	514.90	+28.20	1	3716
13:15:47	514.65	514.90	514.65	+27.95	1	3715
13:15:47	514.70	514.90	514.70	+28.00	2	3714
13:15:35	514.70	515.00	515.00	+28.30	1	3712
13:15:25	514.80	515.20	514.80	+28.10	1	3711
13:15:21	514.95	515.25	514.95	+28.25	1	3710
13:15:21	515.00	515.25	515.00	+28.30	4	3709
13:15:21	515.05	515.40	515.05	+28.35	2	3705
13:15:08	515.35	515.40	515.35	+28.65	2	3703
13:15:00	515.25	515.40	515.25	+28.55	1	3701
13:14:58	515.25	515.40	515.40	+28.70	1	3700
13:14:58	515.30	515.40	515.30	+28.60	5	3699
13:14:54	515.35	515.40	515.35	+28.65	1	3694
13:14:51	515.35	515.40	515.35	+28.65	1	3693
13:14:34	515.40	515.45	515.40	+28.70	2	3692
13:14:33	515.40	515.45	515.40	+28.70	1	3690
13:14:31	515.35	515.45	515.35	+28.65	1	3689
13:14:22	515.40	515.70	515.40	+28.70	2	3688
13:14:15	515.40	515.70	515.40	+28.70	1	3686
13:13:58	515.30	515.35	515.35	+28.65	1	3685
13:13:57	515.30	515.35	515.35	+28.65	1	3684
13:13:43	515.30	515.40	515.30	+28.60	1	3683
13:13:27	515.30	515.60	515.60	+28.90	1	3682
13:13:23	515.30	515.35	515.35	+28.65	1	3681
13:13:14	515.40	515.85	515.40	+28.70	1	3680
13:13:11	515.45	515.90	515.45	+28.75	1	3679
13:13:11	515.55	515.90	515.55	+28.85	1	3678
13:13:09	515.55	515.90	515.90	+29.20	1	3677
13:13:07	515.60	515.90	515.60	+28.90	1	3676
13:12:58	516.00	516.25	516.00	+29.30	3	3675
13:12:56	516.05	516.50	516.05	+29.35	4	3672
13:12:56	516.10	516.50	516.10	+29.40	1	3668
13:12:50	516.10	516.50	516.50	+29.80	1	3667
13:12:45	516.10	516.50	516.10	+29.40	1	3666
13:12:10	516.30	516.65	516.30	+29.60	1	3665
13:12:04	516.50	516.90	516.50	+29.80	19	3664
13:12:02	516.55	516.95	516.55	+29.85	2	3645
13:12:02	516.60	516.95	516.60	+29.90	27	3643
13:12:02	516.65	516.95	516.65	+29.95	7	3616
13:11:55	516.65	516.95	516.65	+29.95	1	3609
13:11:39	516.70	516.95	516.70	+30.00	2	3608
13:11:25	516.65	516.95	516.95	+30.25	1	3606
13:11:22	516.65	516.95	516.95	+30.25	2	3605
13:11:16	516.65	516.95	516.65	+29.95	2	3603
13:11:14	516.70	516.95	516.70	+30.00	1	3601
13:11:11	516.95	517.00	516.95	+30.25	1	3600
13:11:08	516.70	516.95	516.95	+30.25	4	3599
13:11:08	516.70	516.90	516.90	+30.20	1	3595
13:11:02	516.70	516.95	516.95	+30.25	1	3594
13:10:40	516.70	516.95	516.70	+30.00	1	3593
13:10:24	516.65	516.95	516.60	+29.90	6	3592
13:10:24	516.65	516.95	516.65	+29.95	1	3586
13:10:19	516.65	516.95	516.95	+30.25	1	3585
13:10:18	516.65	516.95	516.95	+30.25	1	3584
13:10:05	516.60	516.95	516.95	+30.25	2	3583
13:09:32	516.65	517.00	516.65	+29.95	1	3581
13:09:18	516.65	516.95	516.95	+30.25	1	3580
13:09:00	516.95	517.00	516.95	+30.25	1	3579
13:08:59	516.95	517.00	517.00	+30.30	1	3578
13:08:54	516.95	517.00	516.95	+30.25	1	3577
13:08:51	516.60	516.95	516.95	+30.25	1	3576
13:08:47	516.60	516.95	516.95	+30.25	1	3575
13:08:36	516.60	516.95	516.95	+30.25	1	3574
13:08:28	516.60	516.95	516.95	+30.25	1	3573
13:08:20	516.60	516.95	516.60	+29.90	1	3572
13:08:13	516.60	517.00	517.00	+30.30	1	3571
13:08:06	516.60	517.00	516.60	+29.90	1	3570
13:07:55	516.60	517.00	516.60	+29.90	1	3569
13:07:54	516.60	517.00	517.00	+30.30	1	3568
13:07:54	516.60	517.00	517.00	+30.30	1	3567
13:07:54	516.60	517.00	517.00	+30.30	1	3566
13:07:42	516.60	516.65	516.65	+29.95	1	3565
13:07:39	516.65	516.95	516.65	+29.95	1	3564
13:07:31	516.60	516.85	516.85	+30.15	4	3563
13:07:18	516.65	516.85	516.65	+29.95	1	3559
13:07:14	516.65	516.70	516.70	+30.00	3	3558
13:07:06	516.60	516.70	516.60	+29.90	1	3555
13:07:03	516.55	516.60	516.60	+29.90	1	3554
13:06:55	516.50	516.55	516.50	+29.80	1	3553
13:06:52	516.50	516.55	516.50	+29.80	1	3552
13:06:51	516.10	516.45	516.45	+29.75	1	3551
13:06:47	516.10	516.50	516.10	+29.40	2	3550
13:06:44	516.10	516.50	516.50	+29.80	1	3548
13:06:40	516.15	516.50	516.10	+29.40	3	3547
13:06:40	516.15	516.50	516.15	+29.45	1	3544
13:05:59	516.00	516.05	516.05	+29.35	1	3543
13:05:57	515.90	516.10	516.10	+29.40	2	3542
13:05:49	516.05	516.10	516.05	+29.35	1	3540
13:05:43	515.90	516.00	516.00	+29.30	2	3539
13:05:41	515.90	516.00	516.00	+29.30	1	3537
13:05:34	515.90	516.00	516.00	+29.30	1	3536
13:05:34	515.90	516.00	516.00	+29.30	1	3535
13:05:34	515.90	515.95	516.00	+29.30	2	3534
13:05:34	515.90	515.95	515.95	+29.25	1	3532
13:05:23	515.75	515.90	515.90	+29.20	1	3531
13:05:17	515.70	515.75	515.75	+29.05	1	3530
13:05:17	515.70	515.75	515.70	+29.00	1	3529
13:05:08	515.50	515.70	515.70	+29.00	4	3528
13:05:04	515.55	515.65	515.65	+28.95	1	3524
13:04:45	515.30	515.50	515.50	+28.80	1	3523
13:04:44	515.20	515.30	515.30	+28.60	1	3522
13:04:44	515.15	515.20	515.20	+28.50	4	3521
13:04:43	515.10	515.15	515.15	+28.45	1	3517
13:04:39	515.10	515.15	515.15	+28.45	1	3516
13:04:39	515.10	515.15	515.15	+28.45	1	3515
13:04:33	515.05	515.10	515.10	+28.40	1	3514
13:04:27	515.05	515.15	515.15	+28.45	3	3513
13:04:26	515.10	515.15	515.15	+28.45	1	3510
13:04:26	515.10	515.15	515.15	+28.45	1	3509
13:04:18	515.05	515.10	515.10	+28.40	6	3508
13:04:00	515.05	515.10	515.10	+28.40	3	3502
13:03:39	515.05	515.10	515.10	+28.40	1	3499
13:03:38	515.05	515.10	515.10	+28.40	1	3498
13:03:29	515.05	515.10	515.10	+28.40	1	3497
13:03:26	515.00	515.05	515.05	+28.35	3	3496
13:03:20	515.00	515.05	515.00	+28.30	1	3493
13:03:11	514.95	515.00	515.00	+28.30	5	3492
13:03:01	514.90	515.00	515.00	+28.30	14	3487
13:03:00	514.85	514.95	514.95	+28.25	2	3473
13:02:54	514.80	514.85	514.85	+28.15	3	3471
13:02:38	514.70	514.85	514.85	+28.15	3	3468
13:02:23	514.75	514.85	514.75	+28.05	1	3465
13:01:47	514.85	514.95	514.85	+28.15	1	3464
13:01:44	514.80	514.95	514.80	+28.10	1	3463
13:01:05	514.85	514.90	514.85	+28.15	1	3462
13:00:02	514.65	515.00	514.65	+27.95	1	3461
13:00:02	514.75	515.00	514.75	+28.05	1	3460
13:00:01	514.85	515.00	514.85	+28.15	2	3459
13:00:01	514.90	515.00	514.90	+28.20	1	3457
12:59:38	514.90	515.00	515.00	+28.30	4	3456
12:59:30	514.90	515.00	515.00	+28.30	1	3452
12:59:23	514.90	515.00	515.00	+28.30	1	3451
12:59:11	514.90	515.00	515.00	+28.30	2	3450
12:58:35	514.90	514.95	515.00	+28.30	1	3448
12:58:35	514.90	514.95	514.95	+28.25	1	3447
12:58:28	514.90	514.95	514.95	+28.25	1	3446
12:57:58	514.95	515.00	514.95	+28.25	11	3445
12:57:57	514.90	514.95	514.95	+28.25	1	3434
12:57:47	514.85	514.90	514.90	+28.20	1	3433
12:57:40	514.85	514.90	514.90	+28.20	1	3432
12:57:13	514.90	515.00	514.90	+28.20	2	3431
12:56:24	514.90	515.00	515.00	+28.30	1	3429
12:56:04	514.90	515.00	515.00	+28.30	2	3428
12:55:34	514.85	515.00	515.00	+28.30	1	3426
12:54:54	514.90	514.95	514.90	+28.20	1	3425
12:54:41	514.85	514.95	514.95	+28.25	5	3424
12:54:41	514.90	514.95	514.90	+28.20	3	3419
12:54:23	514.70	515.00	515.00	+28.30	1	3416
12:53:39	514.60	514.75	514.85	+28.15	1	3415
12:53:39	514.60	514.75	514.75	+28.05	1	3414
12:53:24	514.65	514.75	514.65	+27.95	1	3413
12:53:17	514.60	514.65	514.65	+27.95	1	3412
12:52:58	514.60	514.65	514.65	+27.95	3	3411
12:52:52	514.60	514.70	514.70	+28.00	1	3408
12:52:48	514.60	514.70	514.70	+28.00	6	3407
12:52:43	514.60	514.70	514.70	+28.00	1	3401
12:52:30	514.60	514.70	514.70	+28.00	1	3400
12:51:16	514.55	514.70	514.70	+28.00	1	3399
12:50:35	514.55	514.85	514.85	+28.15	1	3398
12:49:53	514.50	514.90	514.50	+27.80	1	3397
12:49:33	514.30	514.50	514.50	+27.80	1	3396
12:49:27	514.50	514.90	514.50	+27.80	1	3395
12:48:26	514.50	514.70	514.50	+27.80	3	3394
12:48:15	514.50	514.70	514.70	+28.00	1	3391
12:48:05	514.60	514.85	514.60	+27.90	2	3390
12:48:00	514.60	514.90	514.90	+28.20	1	3388
12:47:34	514.55	514.90	514.90	+28.20	1	3387
12:47:26	514.65	514.90	514.60	+27.90	1	3386
12:47:26	514.65	514.90	514.65	+27.95	1	3385
12:47:03	514.60	514.90	514.90	+28.20	1	3384
12:46:36	514.55	514.65	514.65	+27.95	4	3383
12:46:36	514.55	514.60	514.60	+27.90	3	3379
12:46:23	514.40	514.60	514.60	+27.90	1	3376
12:46:18	514.40	514.60	514.60	+27.90	1	3375
12:45:15	514.25	514.60	514.25	+27.55	2	3374
12:44:40	514.15	514.20	514.20	+27.50	1	3372
12:44:10	514.20	514.60	514.20	+27.50	2	3371
12:44:07	514.20	514.60	514.20	+27.50	1	3369
12:43:30	514.10	514.20	514.20	+27.50	8	3368
12:42:43	514.00	514.50	514.50	+27.80	2	3360
12:42:35	514.00	514.65	514.65	+27.95	1	3358
12:42:32	514.00	514.65	514.65	+27.95	1	3357
12:42:26	513.95	514.65	514.65	+27.95	1	3356
12:42:13	513.85	514.65	514.65	+27.95	4	3355
12:41:47	513.80	513.85	513.85	+27.15	1	3351
12:41:43	513.80	513.85	513.85	+27.15	1	3350
12:41:39	514.00	514.25	513.90	+27.20	1	3349
12:41:39	514.00	514.25	514.00	+27.30	1	3348
12:41:31	514.00	514.40	514.40	+27.70	1	3347
12:41:11	513.90	514.40	513.90	+27.20	1	3346
12:40:32	514.30	514.40	514.30	+27.60	1	3345
12:40:21	513.90	514.40	514.40	+27.70	2	3344
12:39:57	514.30	514.35	514.30	+27.60	4	3342
12:39:47	513.75	514.35	513.75	+27.05	1	3338
12:39:29	513.80	514.45	513.80	+27.10	5	3337
12:39:15	513.75	514.40	513.75	+27.05	2	3332
12:39:13	513.75	514.00	514.00	+27.30	1	3330
12:38:24	513.75	514.45	513.75	+27.05	6	3329
12:38:15	513.60	514.40	513.60	+26.90	1	3323
12:37:42	513.60	514.10	513.60	+26.90	1	3322
12:37:41	513.80	514.10	513.80	+27.10	1	3321
12:37:40	513.90	514.10	513.90	+27.20	1	3320
12:37:35	514.00	514.40	514.00	+27.30	2	3319
12:37:34	514.05	514.40	514.05	+27.35	1	3317
12:37:24	514.20	514.35	514.20	+27.50	1	3316
12:37:22	514.20	514.40	514.40	+27.70	4	3315
12:37:22	514.40	514.65	514.40	+27.70	3	3311
12:37:21	514.45	514.95	514.45	+27.75	4	3308
12:37:21	514.55	514.95	514.50	+27.80	4	3304
12:37:21	514.55	514.95	514.55	+27.85	3	3300
12:37:21	514.70	514.95	514.70	+28.00	2	3297
12:37:21	514.75	514.95	514.75	+28.05	1	3295
12:36:01	515.00	515.10	515.00	+28.30	4	3294
12:35:39	514.85	515.00	515.00	+28.30	5	3290
12:35:24	514.85	514.90	514.90	+28.20	2	3285
12:35:15	514.80	514.85	514.85	+28.15	3	3283
12:35:14	514.75	514.85	514.85	+28.15	1	3280
12:35:12	514.75	514.85	514.85	+28.15	1	3279
12:34:57	514.75	514.85	514.75	+28.05	1	3278
12:34:47	514.75	514.85	514.85	+28.15	1	3277
12:34:26	514.70	514.75	514.75	+28.05	2	3276
12:34:26	514.70	514.75	514.70	+28.00	1	3274
12:34:11	514.55	514.65	514.65	+27.95	1	3273
12:33:38	514.60	514.70	514.70	+28.00	4	3272
12:33:21	514.55	514.70	514.70	+28.00	1	3268
12:32:47	514.55	514.70	514.70	+28.00	1	3267
12:31:29	514.55	514.70	514.70	+28.00	1	3266
12:31:23	514.70	514.90	514.70	+28.00	6	3265
12:29:56	514.50	514.70	514.70	+28.00	1	3259
12:29:39	514.70	514.95	514.70	+28.00	1	3258
12:29:39	514.75	514.95	514.75	+28.05	2	3257
12:29:30	514.80	514.95	514.80	+28.10	1	3255
12:28:45	514.95	515.00	514.95	+28.25	10	3254
12:28:42	514.80	514.95	514.95	+28.25	2	3244
12:28:05	514.75	514.95	514.95	+28.25	1	3242
12:27:18	514.75	514.95	514.95	+28.25	1	3241
12:27:07	515.00	515.10	515.00	+28.30	1	3240
12:26:45	514.75	515.00	515.05	+28.35	2	3239
12:26:45	514.75	515.00	515.00	+28.30	3	3237
12:25:54	514.75	515.00	515.00	+28.30	1	3234
12:25:50	514.75	515.00	515.00	+28.30	1	3233
12:25:38	514.75	515.00	515.00	+28.30	1	3232
12:25:34	514.75	515.00	515.00	+28.30	1	3231
12:25:11	514.75	515.00	515.00	+28.30	1	3230
12:25:05	515.00	515.10	515.00	+28.30	9	3229
12:24:24	515.00	515.10	515.10	+28.40	1	3220
12:23:50	515.00	515.10	515.10	+28.40	1	3219
12:23:37	515.00	515.10	515.10	+28.40	5	3218
12:23:34	515.00	515.10	515.10	+28.40	1	3213
12:22:55	515.00	515.10	515.10	+28.40	1	3212
12:22:39	515.00	515.10	515.10	+28.40	1	3211
12:22:26	515.05	515.10	515.10	+28.40	2	3210
12:21:55	514.65	515.00	515.00	+28.30	1	3208
12:21:36	514.70	515.00	515.00	+28.30	1	3207
12:21:34	514.70	515.00	515.00	+28.30	2	3206
12:21:13	514.70	515.00	515.00	+28.30	1	3204
12:20:13	515.00	515.05	515.00	+28.30	1	3203
12:20:09	515.00	515.10	515.00	+28.30	2	3202
12:19:36	515.00	515.10	515.00	+28.30	1	3200
12:18:40	514.65	515.05	514.65	+27.95	1	3199
12:18:05	514.65	515.05	515.05	+28.35	2	3198
12:17:55	514.65	515.10	515.10	+28.40	1	3196
12:17:33	514.65	515.10	515.10	+28.40	1	3195
12:17:27	514.65	515.05	515.05	+28.35	1	3194
12:17:24	515.00	515.10	515.00	+28.30	1	3193
12:16:56	514.65	515.00	515.00	+28.30	14	3192
12:15:41	514.70	515.00	514.65	+27.95	2	3178
12:15:41	514.70	515.00	514.70	+28.00	1	3176
12:14:38	514.50	514.75	514.75	+28.05	1	3175
12:14:30	514.50	514.70	514.70	+28.00	1	3174
12:14:28	514.55	514.70	514.55	+27.85	1	3173
12:14:09	514.55	514.60	514.70	+28.00	1	3172
12:14:09	514.55	514.60	514.60	+27.90	1	3171
12:14:09	514.55	514.60	514.60	+27.90	1	3170
12:14:00	514.55	514.70	514.70	+28.00	1	3169
12:13:30	514.10	514.65	514.65	+27.95	4	3168
12:13:18	514.10	514.50	514.50	+27.80	1	3164
12:13:17	514.10	514.15	514.15	+27.45	1	3163
12:13:06	514.05	514.15	514.15	+27.45	1	3162
12:11:54	514.05	514.15	514.15	+27.45	1	3161
12:11:53	514.05	514.15	514.15	+27.45	1	3160
12:10:37	514.05	514.15	514.15	+27.45	7	3159
12:10:00	513.85	514.00	514.00	+27.30	5	3152
12:10:00	513.85	513.95	513.95	+27.25	1	3147
12:09:54	513.80	513.95	513.95	+27.25	1	3146
12:09:27	513.95	514.00	513.95	+27.25	1	3145
12:08:58	513.75	513.95	513.95	+27.25	1	3144
12:08:56	513.55	513.60	513.60	+26.90	1	3143
12:07:49	513.10	513.15	513.15	+26.45	1	3142
12:07:42	513.10	513.20	513.95	+27.25	1	3141
12:07:42	513.10	513.20	513.20	+26.50	1	3140
12:07:35	513.10	513.20	513.20	+26.50	2	3139
12:07:18	513.10	513.15	513.15	+26.45	1	3137
12:07:18	513.10	513.15	513.15	+26.45	4	3136
12:06:40	513.10	513.15	513.10	+26.40	1	3132
12:06:28	513.10	513.15	513.10	+26.40	1	3131
12:06:17	513.10	513.15	513.10	+26.40	1	3130
12:05:36	513.05	513.10	513.10	+26.40	1	3129
12:05:36	513.10	513.15	513.10	+26.40	1	3128
12:04:47	513.00	513.15	513.15	+26.45	1	3127
12:04:24	513.10	513.15	513.15	+26.45	1	3126
12:03:32	513.10	513.20	513.20	+26.50	1	3125
12:03:26	513.00	513.20	513.20	+26.50	5	3124
12:03:02	513.00	513.20	513.20	+26.50	1	3119
12:03:01	513.10	513.20	513.10	+26.40	1	3118
12:02:45	513.10	513.15	513.15	+26.45	3	3117
12:02:33	513.10	513.15	513.15	+26.45	1	3114
12:02:15	512.95	513.15	512.95	+26.25	1	3113
12:01:58	513.05	513.20	513.20	+26.50	1	3112
12:01:49	513.05	513.20	513.20	+26.50	1	3111
12:01:34	512.80	513.00	513.00	+26.30	3	3110
12:01:12	512.75	513.00	513.00	+26.30	1	3107
12:00:30	512.75	513.00	513.00	+26.30	1	3106
11:59:17	512.75	513.15	513.15	+26.45	1	3105
11:59:06	512.75	513.20	513.20	+26.50	2	3104
11:58:45	512.75	513.35	513.35	+26.65	1	3102
11:57:34	512.70	512.95	513.50	+26.80	2	3101
11:57:34	512.70	512.95	513.30	+26.60	1	3099
11:57:34	512.70	512.95	513.00	+26.30	1	3098
11:57:34	512.70	512.95	512.95	+26.25	1	3097
11:57:05	512.45	512.85	512.90	+26.20	1	3096
11:57:05	512.45	512.85	512.85	+26.15	1	3095
11:56:53	512.55	512.60	512.60	+25.90	1	3094
11:55:32	512.60	512.80	512.80	+26.10	1	3093
11:55:22	512.60	512.80	512.80	+26.10	1	3092
11:55:02	512.70	512.80	512.80	+26.10	1	3091
11:54:57	512.70	512.80	512.80	+26.10	1	3090
11:54:45	512.65	512.80	512.80	+26.10	1	3089
11:54:45	512.65	512.80	512.80	+26.10	1	3088
11:54:10	512.35	512.80	512.35	+25.65	1	3087
11:54:02	512.35	512.40	512.40	+25.70	1	3086
11:51:54	512.00	512.30	512.00	+25.30	1	3085
11:51:46	512.00	512.35	512.35	+25.65	1	3084
11:51:42	512.30	512.65	512.30	+25.60	2	3083
11:51:42	512.35	512.65	512.35	+25.65	2	3081
11:51:41	512.50	512.70	512.50	+25.80	3	3079
11:51:40	512.55	512.70	512.55	+25.85	1	3076
11:51:33	512.55	512.70	512.70	+26.00	1	3075
11:51:19	512.60	512.70	512.60	+25.90	1	3074
11:50:02	512.45	512.50	512.50	+25.80	1	3073
11:49:43	512.50	512.65	512.50	+25.80	3	3072
11:49:41	512.60	513.00	512.60	+25.90	1	3069
11:48:35	512.80	513.00	512.80	+26.10	1	3068
11:48:34	513.00	513.10	513.00	+26.30	13	3067
11:47:32	513.00	513.30	513.30	+26.60	1	3054
11:47:02	513.35	513.70	513.35	+26.65	1	3053
11:47:01	513.50	513.75	513.50	+26.80	3	3052
11:46:49	513.50	513.55	513.55	+26.85	1	3049
11:46:32	513.55	513.90	513.55	+26.85	1	3048
11:45:38	513.55	513.95	513.55	+26.85	1	3047
11:45:37	513.55	513.95	513.55	+26.85	1	3046
11:44:55	513.70	513.95	513.35	+26.65	2	3045
11:44:55	513.70	513.95	513.70	+27.00	1	3043
11:44:38	513.70	514.00	514.00	+27.30	1	3042
11:44:22	514.00	514.20	514.00	+27.30	1	3041
11:44:00	514.00	514.20	514.00	+27.30	3	3040
11:44:00	514.10	514.35	514.10	+27.40	1	3037
11:43:15	514.10	514.60	514.10	+27.40	1	3036
11:43:10	514.65	514.70	514.65	+27.95	1	3035
11:42:44	514.65	514.85	514.65	+27.95	1	3034
11:42:43	514.75	515.15	514.75	+28.05	1	3033
11:42:43	514.75	515.15	515.15	+28.45	3	3032
11:42:29	515.00	515.15	515.00	+28.30	1	3029
11:42:29	515.10	515.15	515.10	+28.40	1	3028
11:41:57	515.15	515.45	515.15	+28.45	9	3027
11:41:57	515.20	515.45	515.20	+28.50	1	3018
11:41:50	515.50	515.60	515.50	+28.80	1	3017
11:40:29	515.05	515.50	515.70	+29.00	1	3016
11:40:29	515.05	515.50	515.50	+28.80	1	3015
11:40:20	515.20	515.70	515.20	+28.50	1	3014
11:40:07	515.15	515.20	515.20	+28.50	3	3013
11:39:26	514.95	515.10	514.95	+28.25	2	3010
11:39:21	514.95	515.10	515.10	+28.40	1	3008
11:39:21	514.95	515.05	515.05	+28.35	1	3007
11:39:21	514.95	515.00	515.00	+28.30	27	3006
11:39:21	514.90	514.95	514.95	+28.25	3	2979
11:38:57	514.90	514.95	514.95	+28.25	1	2976
11:38:47	514.75	514.95	514.95	+28.25	1	2975
11:38:34	514.80	514.95	514.95	+28.25	3	2974
11:38:25	514.95	515.00	514.95	+28.25	1	2971
11:38:10	514.70	515.00	514.70	+28.00	1	2970
11:38:10	514.70	514.95	514.95	+28.25	1	2969
11:37:54	514.60	514.95	514.95	+28.25	1	2968
11:37:43	514.60	514.95	514.95	+28.25	1	2967
11:37:07	514.50	514.95	514.95	+28.25	1	2966
11:37:02	514.60	514.95	514.55	+27.85	1	2965
11:37:02	514.60	514.95	514.60	+27.90	1	2964
11:37:01	514.60	514.70	514.70	+28.00	1	2963
11:36:52	514.70	514.90	514.70	+28.00	1	2962
11:36:02	514.65	514.70	514.70	+28.00	1	2961
11:35:58	514.60	514.70	514.60	+27.90	1	2960
11:35:54	514.60	514.70	514.60	+27.90	1	2959
11:35:34	514.50	514.70	514.50	+27.80	2	2958
11:34:16	514.45	514.50	514.50	+27.80	1	2956
11:34:08	514.40	514.45	514.45	+27.75	1	2955
11:34:01	514.40	514.50	514.40	+27.70	1	2954
11:33:57	514.40	514.50	514.40	+27.70	1	2953
11:33:32	514.55	514.70	514.50	+27.80	4	2952
11:33:32	514.55	514.70	514.55	+27.85	3	2948
11:33:13	514.50	514.70	514.50	+27.80	2	2945
11:33:11	514.50	514.55	514.55	+27.85	8	2943
11:33:09	514.50	514.55	514.50	+27.80	1	2935
11:32:50	514.45	514.50	514.50	+27.80	2	2934
11:32:36	514.40	514.50	514.50	+27.80	1	2932
11:32:36	514.25	514.40	514.45	+27.75	1	2931
11:32:36	514.25	514.40	514.40	+27.70	1	2930
11:32:36	514.25	514.30	514.35	+27.65	1	2929
11:32:36	514.25	514.30	514.30	+27.60	1	2928
11:32:36	514.20	514.25	514.25	+27.55	1	2927
11:32:03	514.00	514.10	514.10	+27.40	4	2926
11:32:02	513.95	514.00	514.00	+27.30	9	2922
11:32:00	513.85	513.95	513.95	+27.25	1	2913
11:31:22	513.60	514.00	513.60	+26.90	1	2912
11:29:57	513.85	513.95	513.80	+27.10	1	2911
11:29:57	513.85	513.95	513.85	+27.15	2	2910
11:29:56	513.80	513.95	513.95	+27.25	1	2908
11:29:53	513.95	514.00	513.95	+27.25	1	2907
11:29:46	513.95	514.00	513.95	+27.25	1	2906
11:29:35	513.95	514.00	513.95	+27.25	2	2905
11:29:32	514.00	514.10	514.00	+27.30	1	2903
11:29:27	514.00	514.10	514.10	+27.40	2	2902
11:29:10	513.95	514.10	514.10	+27.40	1	2900
11:28:52	513.95	514.10	514.10	+27.40	1	2899
11:27:40	513.95	514.30	513.95	+27.25	9	2898
11:27:37	513.90	514.00	514.00	+27.30	5	2889
11:27:37	513.90	513.95	513.95	+27.25	2	2884
11:27:36	513.85	513.90	513.90	+27.20	1	2882
11:26:46	513.70	513.90	513.70	+27.00	1	2881
11:26:45	513.75	513.85	513.85	+27.15	1	2880
11:25:42	513.00	513.80	513.80	+27.10	1	2879
11:24:36	513.00	513.80	513.80	+27.10	1	2878
11:24:35	513.65	513.80	513.65	+26.95	1	2877
11:24:14	513.65	513.85	513.65	+26.95	1	2876
11:24:13	513.65	513.85	513.85	+27.15	1	2875
11:23:48	513.75	513.95	513.75	+27.05	1	2874
11:23:21	513.75	514.00	514.00	+27.30	1	2873
11:23:16	513.75	514.00	514.00	+27.30	1	2872
11:23:14	513.75	514.00	514.00	+27.30	1	2871
11:23:08	513.75	514.00	514.00	+27.30	1	2870
11:22:59	513.75	514.00	514.00	+27.30	1	2869
11:22:59	513.75	514.00	514.00	+27.30	1	2868
11:22:59	513.75	514.00	514.00	+27.30	1	2867
11:22:48	513.75	513.90	513.90	+27.20	1	2866
11:22:45	513.75	513.90	513.90	+27.20	1	2865
11:22:33	513.70	513.90	513.90	+27.20	1	2864
11:22:04	513.35	513.70	513.70	+27.00	1	2863
11:21:59	513.15	513.50	513.50	+26.80	5	2862
11:21:59	513.15	513.40	513.40	+26.70	4	2857
11:21:59	513.15	513.35	513.35	+26.65	2	2853
11:21:59	513.15	513.30	513.30	+26.60	3	2851
11:21:59	513.15	513.25	513.25	+26.55	1	2848
11:21:57	513.10	513.25	513.10	+26.40	2	2847
11:21:55	513.10	513.15	513.20	+26.50	8	2845
11:21:55	513.10	513.15	513.15	+26.45	10	2837
11:21:27	513.10	513.20	513.10	+26.40	1	2827
11:21:26	513.00	513.15	513.15	+26.45	1	2826
11:21:26	513.00	513.10	513.10	+26.40	10	2825
11:21:20	513.00	513.15	513.00	+26.30	4	2815
11:21:05	512.95	513.00	513.00	+26.30	9	2811
11:21:02	512.90	512.95	512.95	+26.25	6	2802
11:20:49	512.90	512.95	512.90	+26.20	1	2796
11:19:47	512.90	513.00	513.00	+26.30	1	2795
11:19:06	512.90	513.00	513.00	+26.30	1	2794
11:18:46	512.90	513.00	513.00	+26.30	1	2793
11:18:22	512.90	513.00	513.00	+26.30	1	2792
11:16:35	512.80	513.00	513.00	+26.30	1	2791
11:15:48	512.80	512.95	513.00	+26.30	2	2790
11:15:48	512.80	512.95	512.95	+26.25	1	2788
11:15:12	512.80	513.00	513.00	+26.30	2	2787
11:15:12	512.80	512.95	512.95	+26.25	1	2785
11:14:37	512.75	512.80	512.80	+26.10	3	2784
11:14:32	512.75	512.80	512.70	+26.00	3	2781
11:14:32	512.75	512.80	512.75	+26.05	1	2778
11:13:57	512.80	512.95	512.80	+26.10	2	2777
11:13:07	512.75	512.80	512.80	+26.10	1	2775
11:12:49	512.65	512.75	512.75	+26.05	1	2774
11:12:31	512.45	512.75	512.75	+26.05	1	2773
11:12:21	512.55	512.60	512.60	+25.90	1	2772
11:12:08	512.35	512.75	512.75	+26.05	1	2771
11:12:06	512.60	512.75	512.60	+25.90	1	2770
11:10:41	512.60	512.80	512.60	+25.90	3	2769
11:10:41	512.70	512.80	512.70	+26.00	1	2766
11:10:24	512.60	512.80	512.60	+25.90	1	2765
11:09:50	512.60	512.80	512.60	+25.90	1	2764
11:09:47	512.65	512.80	512.65	+25.95	1	2763
11:08:54	512.60	512.90	512.60	+25.90	1	2762
11:08:47	512.30	512.60	512.60	+25.90	1	2761
11:08:00	512.60	512.80	512.60	+25.90	1	2760
11:07:52	512.60	512.80	512.60	+25.90	1	2759
11:06:58	512.60	512.80	512.60	+25.90	1	2758
11:06:20	512.60	512.85	512.60	+25.90	1	2757
11:05:44	512.80	512.90	512.60	+25.90	1	2756
11:05:44	512.80	512.90	512.65	+25.95	3	2755
11:05:44	512.80	512.90	512.80	+26.10	1	2752
11:05:37	512.95	513.00	512.95	+26.25	1	2751
11:05:28	512.90	513.00	512.90	+26.20	1	2750
11:05:18	512.80	512.90	512.90	+26.20	7	2749
11:05:07	512.80	512.90	512.90	+26.20	2	2742
11:05:00	512.80	512.90	512.80	+26.10	1	2740
11:04:54	512.80	512.90	512.80	+26.10	1	2739
11:04:10	512.65	512.90	512.90	+26.20	2	2738
11:04:10	512.65	512.90	512.90	+26.20	1	2736
11:03:01	512.85	512.90	512.90	+26.20	1	2735
11:03:00	512.90	513.00	512.90	+26.20	1	2734
11:02:37	512.85	512.90	512.90	+26.20	9	2733
11:02:37	512.70	512.80	512.80	+26.10	2	2724
11:02:12	512.80	512.90	512.80	+26.10	1	2722
11:02:05	512.80	512.90	512.80	+26.10	1	2721
11:01:49	512.80	512.90	512.90	+26.20	1	2720
11:00:32	512.90	513.00	512.90	+26.20	1	2719
10:59:56	512.80	512.95	513.00	+26.30	1	2718
10:59:56	512.80	512.95	512.95	+26.25	1	2717
10:58:02	513.00	513.20	513.00	+26.30	2	2716
10:57:55	513.00	513.20	513.20	+26.50	1	2714
10:57:25	512.65	513.00	513.00	+26.30	1	2713
10:57:22	512.70	513.00	512.70	+26.00	23	2712
10:56:38	513.00	513.15	513.00	+26.30	1	2689
10:56:35	513.00	513.20	513.00	+26.30	1	2688
10:56:29	513.00	513.20	513.00	+26.30	1	2687
10:56:13	513.00	513.20	513.00	+26.30	1	2686
10:56:09	513.00	513.20	513.20	+26.50	1	2685
10:55:46	513.00	513.20	513.20	+26.50	1	2684
10:55:26	512.75	513.00	513.00	+26.30	1	2683
10:55:04	512.75	513.00	513.00	+26.30	1	2682
10:54:39	512.80	513.00	513.00	+26.30	4	2681
10:54:13	512.85	513.00	513.00	+26.30	4	2677
10:54:05	512.80	512.95	512.95	+26.25	1	2673
10:54:04	512.70	512.80	512.80	+26.10	1	2672
10:54:02	512.60	512.80	512.80	+26.10	1	2671
10:53:50	512.60	512.80	512.60	+25.90	1	2670
10:52:59	512.25	512.80	512.20	+25.50	4	2669
10:52:59	512.25	512.80	512.25	+25.55	1	2665
10:52:29	512.15	512.20	512.20	+25.50	5	2664
10:52:06	512.05	512.15	512.15	+25.45	4	2659
10:51:56	511.90	512.00	512.00	+25.30	3	2655
10:51:56	511.90	511.95	511.95	+25.25	1	2652
10:51:30	511.70	511.80	511.80	+25.10	1	2651
10:51:22	511.65	511.80	511.80	+25.10	5	2650
10:51:09	511.65	511.80	511.80	+25.10	1	2645
10:50:54	511.65	511.80	511.80	+25.10	2	2644
10:50:36	511.65	511.90	511.90	+25.20	1	2642
10:50:22	511.80	511.90	511.90	+25.20	1	2641
10:49:58	511.60	511.90	511.60	+24.90	1	2640
10:49:34	511.50	511.55	511.55	+24.85	1	2639
10:49:13	511.35	511.90	511.35	+24.65	1	2638
10:49:01	511.55	511.85	511.55	+24.85	1	2637
10:47:57	511.35	511.75	511.35	+24.65	1	2636
10:47:21	511.35	512.00	511.35	+24.65	5	2635
10:47:16	511.30	511.45	511.45	+24.75	1	2630
10:47:04	511.00	511.10	511.10	+24.40	1	2629
10:47:04	510.80	511.00	511.00	+24.30	4	2628
10:47:02	510.55	510.60	510.60	+23.90	16	2624
10:47:02	510.25	510.45	510.45	+23.75	1	2608
10:46:57	510.00	510.10	510.10	+23.40	1	2607
10:46:46	510.00	510.45	510.00	+23.30	1	2606
10:46:45	510.00	510.20	510.20	+23.50	1	2605
10:46:32	510.10	510.60	510.10	+23.40	1	2604
10:46:21	510.20	510.60	510.20	+23.50	1	2603
10:45:54	510.25	510.60	510.20	+23.50	6	2602
10:45:54	510.25	510.60	510.25	+23.55	4	2596
10:45:51	510.00	510.15	510.15	+23.45	1	2592
10:45:50	509.85	510.00	510.00	+23.30	2	2591
10:45:48	509.80	509.90	509.90	+23.20	1	2589
10:45:41	509.90	510.00	509.90	+23.20	1	2588
10:45:33	509.90	510.00	509.90	+23.20	1	2587
10:45:28	510.00	510.65	510.00	+23.30	2	2586
10:45:27	510.00	510.65	510.00	+23.30	2	2584
10:45:14	510.15	510.65	510.15	+23.45	1	2582
10:45:12	510.50	510.65	510.50	+23.80	2	2581
10:45:10	510.70	511.00	510.70	+24.00	1	2579
10:44:58	511.00	511.40	511.00	+24.30	1	2578
10:44:37	511.30	511.45	511.30	+24.60	1	2577
10:44:12	511.30	511.45	511.30	+24.60	3	2576
10:44:12	511.40	511.45	511.40	+24.70	1	2573
10:43:46	511.40	512.05	511.40	+24.70	1	2572
10:43:43	512.00	512.25	512.00	+25.30	8	2571
10:43:43	512.15	512.25	512.15	+25.45	2	2563
10:43:42	512.15	512.30	512.15	+25.45	1	2561
10:43:34	512.20	512.35	512.20	+25.50	1	2560
10:43:15	512.20	512.60	512.20	+25.50	1	2559
10:43:08	512.20	512.60	512.20	+25.50	1	2558
10:42:58	512.20	512.60	512.20	+25.50	1	2557
10:42:44	512.20	512.60	512.20	+25.50	1	2556
10:42:31	512.40	512.70	512.40	+25.70	1	2555
10:42:28	512.50	512.70	512.50	+25.80	1	2554
10:42:26	512.50	512.75	512.50	+25.80	1	2553
10:41:57	512.80	513.20	512.80	+26.10	2	2552
10:41:38	512.90	513.00	513.00	+26.30	22	2550
10:41:33	512.90	512.95	512.95	+26.25	1	2528
10:41:28	512.60	512.90	512.90	+26.20	1	2527
10:41:28	512.55	512.70	512.70	+26.00	1	2526
10:41:28	512.60	512.65	512.65	+25.95	9	2525
10:41:23	512.65	512.70	512.65	+25.95	1	2516
10:41:01	512.65	512.70	512.65	+25.95	1	2515
10:40:42	512.20	512.65	512.65	+25.95	1	2514
10:40:14	512.40	512.90	512.30	+25.60	1	2513
10:40:14	512.40	512.90	512.40	+25.70	1	2512
10:40:10	512.40	512.90	512.40	+25.70	1	2511
10:39:33	512.60	512.95	512.60	+25.90	1	2510
10:39:30	512.35	512.95	512.35	+25.65	1	2509
10:39:29	512.35	512.90	512.90	+26.20	1	2508
10:39:27	512.35	512.40	512.40	+25.70	5	2507
10:39:17	512.40	512.90	512.30	+25.60	9	2502
10:39:17	512.40	512.90	512.40	+25.70	10	2493
10:39:15	512.45	512.90	512.40	+25.70	3	2483
10:39:15	512.45	512.90	512.45	+25.75	1	2480
10:38:55	512.40	512.75	512.75	+26.05	1	2479
10:38:40	512.40	512.80	512.80	+26.10	2	2478
10:38:33	512.60	512.80	512.60	+25.90	9	2476
10:38:33	512.60	512.80	512.60	+25.90	2	2467
10:38:33	512.75	512.90	512.75	+26.05	2	2465
10:38:33	512.75	512.90	512.90	+26.20	1	2463
10:38:31	512.80	512.90	512.80	+26.10	12	2462
10:38:27	512.85	513.00	512.85	+26.15	2	2450
10:38:22	512.85	513.00	512.85	+26.15	1	2448
10:38:15	512.85	513.00	513.00	+26.30	1	2447
10:38:07	512.85	513.05	513.05	+26.35	1	2446
10:38:00	512.90	513.10	512.90	+26.20	2	2445
10:37:56	512.90	513.30	513.30	+26.60	1	2443
10:37:43	512.90	513.30	513.30	+26.60	1	2442
10:37:21	512.80	513.00	513.35	+26.65	1	2441
10:37:21	512.80	513.00	513.00	+26.30	1	2440
10:37:14	513.05	513.30	513.00	+26.30	5	2439
10:37:14	513.05	513.30	513.05	+26.35	2	2434
10:37:12	513.20	513.35	513.20	+26.50	5	2432
10:37:08	513.15	513.35	513.15	+26.45	2	2427
10:37:06	513.15	513.40	513.40	+26.70	2	2425
10:37:03	513.20	513.35	513.20	+26.50	1	2423
10:36:48	513.20	513.40	513.40	+26.70	2	2422
10:36:37	513.15	513.40	513.40	+26.70	1	2420
10:36:20	513.30	513.40	513.40	+26.70	1	2419
10:36:15	513.20	513.40	513.40	+26.70	1	2418
10:36:15	513.25	513.35	513.35	+26.65	11	2417
10:36:12	513.25	513.30	513.30	+26.60	3	2406
10:35:59	513.05	513.10	513.10	+26.40	1	2403
10:35:45	513.25	513.30	513.30	+26.60	13	2402
10:35:41	513.00	513.15	513.15	+26.45	1	2389
10:35:41	513.00	513.15	513.15	+26.45	2	2388
10:35:41	513.00	513.10	513.10	+26.40	1	2386
10:35:32	513.00	513.10	513.10	+26.40	1	2385
10:35:10	513.00	513.10	513.10	+26.40	1	2384
10:34:59	513.00	513.05	513.10	+26.40	2	2383
10:34:59	513.00	513.05	513.05	+26.35	1	2381
10:34:54	513.00	513.05	513.05	+26.35	1	2380
10:34:28	512.80	513.15	513.15	+26.45	1	2379
10:34:16	513.15	513.30	513.15	+26.45	1	2378
10:34:16	513.20	513.30	513.20	+26.50	1	2377
10:33:30	513.20	513.30	513.30	+26.60	1	2376
10:33:30	513.15	513.25	513.25	+26.55	2	2375
10:33:30	513.15	513.20	513.20	+26.50	1	2373
10:33:30	513.10	513.15	513.15	+26.45	2	2372
10:33:28	513.00	513.15	513.00	+26.30	1	2370
10:33:27	512.95	513.00	513.00	+26.30	2	2369
10:33:27	512.95	513.00	513.00	+26.30	8	2367
10:33:27	512.95	513.00	513.00	+26.30	2	2359
10:33:27	512.85	512.95	512.95	+26.25	3	2357
10:33:12	512.80	512.95	512.80	+26.10	1	2354
10:33:01	512.80	512.95	512.80	+26.10	1	2353
10:32:39	512.80	513.00	512.80	+26.10	1	2352
10:32:38	512.80	512.85	512.85	+26.15	1	2351
10:32:16	512.80	513.00	512.80	+26.10	1	2350
10:32:15	512.80	512.85	512.85	+26.15	3	2349
10:32:13	512.75	512.80	512.80	+26.10	1	2346
10:32:10	512.60	512.80	512.80	+26.10	1	2345
10:32:08	512.60	512.85	512.60	+25.90	1	2344
10:32:01	512.55	512.60	512.60	+25.90	1	2343
10:31:45	512.45	512.85	512.45	+25.75	2	2342
10:31:43	512.50	512.60	512.60	+25.90	1	2340
10:31:19	512.60	512.85	512.60	+25.90	26	2339
10:31:15	512.60	512.75	512.75	+26.05	1	2313
10:31:09	512.60	512.75	512.60	+25.90	1	2312
10:30:54	512.65	512.75	512.65	+25.95	1	2311
10:30:31	512.60	512.85	512.60	+25.90	1	2310
10:30:25	512.40	512.75	512.75	+26.05	1	2309
10:30:14	512.75	512.85	512.75	+26.05	1	2308
10:30:07	512.40	512.75	512.75	+26.05	1	2307
10:30:04	512.70	512.80	512.70	+26.00	2	2306
10:30:04	512.75	512.80	512.75	+26.05	1	2304
10:30:03	512.70	512.75	512.75	+26.05	1	2303
10:29:55	512.75	512.80	512.75	+26.05	1	2302
10:29:54	512.75	512.80	512.80	+26.10	1	2301
10:29:51	512.70	512.75	512.75	+26.05	21	2300
10:29:50	512.60	512.70	512.70	+26.00	2	2279
10:29:43	512.40	512.70	512.70	+26.00	1	2277
10:29:39	512.40	512.60	512.60	+25.90	1	2276
10:29:24	512.30	512.60	512.75	+26.05	1	2275
10:29:24	512.30	512.60	512.60	+25.90	1	2274
10:29:09	512.35	512.70	512.35	+25.65	1	2273
10:29:09	512.40	512.80	512.40	+25.70	1	2272
10:29:09	512.40	512.65	512.65	+25.95	1	2271
10:29:05	512.65	512.85	512.40	+25.70	1	2270
10:29:05	512.65	512.85	512.65	+25.95	1	2269
10:29:04	512.80	512.85	512.80	+26.10	1	2268
10:29:01	512.75	512.85	512.75	+26.05	1	2267
10:29:01	512.80	512.85	512.80	+26.10	2	2266
10:28:44	512.75	512.80	512.80	+26.10	1	2264
10:28:41	512.80	512.90	512.90	+26.20	2	2263
10:28:39	512.80	512.90	512.80	+26.10	1	2261
10:28:38	512.80	512.85	512.85	+26.15	1	2260
10:28:38	512.75	512.80	512.80	+26.10	2	2259
10:28:38	512.65	512.70	512.70	+26.00	2	2257
10:28:37	512.65	512.70	512.65	+25.95	1	2255
10:28:26	512.65	512.70	512.70	+26.00	2	2254
10:28:06	512.40	512.70	512.70	+26.00	1	2252
10:28:05	512.40	512.50	512.50	+25.80	1	2251
10:27:50	512.40	512.80	512.80	+26.10	1	2250
10:27:48	512.40	512.80	512.80	+26.10	1	2249
10:27:31	512.80	513.10	512.80	+26.10	1	2248
10:27:30	512.80	513.10	512.80	+26.10	1	2247
10:27:25	512.65	513.15	512.65	+25.95	1	2246
10:27:19	512.80	513.25	512.80	+26.10	4	2245
10:27:18	513.00	513.35	513.00	+26.30	1	2241
10:27:16	513.15	513.40	513.15	+26.45	6	2240
10:27:13	513.15	513.40	513.15	+26.45	1	2234
10:27:12	512.80	513.00	513.00	+26.30	1	2233
10:27:10	513.00	513.20	513.00	+26.30	1	2232
10:27:04	512.65	513.35	513.35	+26.65	1	2231
10:27:03	513.00	513.40	513.00	+26.30	4	2230
10:27:01	513.20	513.65	513.20	+26.50	1	2226
10:26:59	513.20	513.70	513.20	+26.50	1	2225
10:26:58	513.20	513.65	513.20	+26.50	1	2224
10:26:58	513.00	513.20	513.20	+26.50	2	2223
10:26:45	512.90	513.00	513.00	+26.30	8	2221
10:26:45	512.90	513.00	513.00	+26.30	1	2213
10:26:45	512.90	513.00	513.00	+26.30	1	2212
10:26:45	512.90	513.00	513.00	+26.30	1	2211
10:26:44	512.90	513.00	513.00	+26.30	1	2210
10:26:38	512.65	512.70	512.70	+26.00	1	2209
10:26:34	512.50	512.70	512.80	+26.10	1	2208
10:26:34	512.50	512.70	512.70	+26.00	2	2207
10:26:34	512.55	512.70	512.70	+26.00	1	2205
10:26:31	512.35	512.70	512.70	+26.00	1	2204
10:26:31	512.30	512.70	512.30	+25.60	2	2203
10:26:27	512.30	512.65	512.65	+25.95	1	2201
10:26:24	512.70	512.80	512.70	+26.00	1	2200
10:26:24	512.30	512.70	512.70	+26.00	3	2199
10:26:18	512.30	512.65	512.65	+25.95	1	2196
10:26:17	512.30	512.65	512.65	+25.95	1	2195
10:26:03	512.00	512.65	512.65	+25.95	2	2194
10:25:52	511.95	512.70	511.95	+25.25	1	2192
10:25:51	511.95	512.65	511.95	+25.25	1	2191
10:25:48	511.95	512.70	511.95	+25.25	1	2190
10:25:47	511.95	512.25	512.25	+25.55	1	2189
10:25:47	511.95	512.25	512.25	+25.55	1	2188
10:25:47	511.95	512.00	512.00	+25.30	8	2187
10:25:46	511.70	511.80	511.80	+25.10	1	2179
10:25:44	511.70	511.95	511.95	+25.25	1	2178
10:25:40	511.75	511.95	511.75	+25.05	1	2177
10:25:35	511.70	512.00	511.70	+25.00	1	2176
10:25:31	511.85	512.00	511.85	+25.15	1	2175
10:25:31	511.70	511.85	511.85	+25.15	1	2174
10:25:23	511.30	511.70	511.70	+25.00	1	2173
10:25:17	511.00	511.85	511.85	+25.15	1	2172
10:25:14	511.00	511.70	511.70	+25.00	1	2171
10:25:14	511.00	511.70	511.70	+25.00	1	2170
10:25:14	510.95	511.00	511.00	+24.30	4	2169
10:25:08	510.95	511.00	510.95	+24.25	1	2165
10:25:05	510.95	511.00	510.95	+24.25	3	2164
10:25:05	510.45	510.95	510.95	+24.25	2	2161
10:25:04	510.45	510.90	510.90	+24.20	1	2159
10:24:56	510.50	511.00	510.50	+23.80	1	2158
10:24:55	510.25	510.80	510.80	+24.10	1	2157
10:24:55	510.20	510.55	510.55	+23.85	3	2156
10:24:52	510.20	510.25	510.25	+23.55	1	2153
10:24:42	510.00	510.25	510.00	+23.30	1	2152
10:24:40	510.25	510.55	510.25	+23.55	1	2151
10:24:32	509.85	510.25	510.25	+23.55	1	2150
10:24:27	509.90	510.25	509.90	+23.20	1	2149
10:24:24	509.90	510.25	510.25	+23.55	1	2148
10:24:24	509.90	510.20	510.20	+23.50	1	2147
10:24:24	509.90	510.00	510.00	+23.30	17	2146
10:24:24	509.85	509.90	509.90	+23.20	2	2129
10:24:24	509.70	509.75	509.75	+23.05	1	2127
10:24:20	509.55	509.75	509.75	+23.05	1	2126
10:24:17	509.75	509.90	509.75	+23.05	1	2125
10:24:11	509.60	509.75	509.75	+23.05	1	2124
10:24:03	509.30	509.50	509.50	+22.80	5	2123
10:24:00	509.30	509.50	509.50	+22.80	3	2118
10:23:58	509.50	509.75	509.50	+22.80	1	2115
10:23:56	509.50	509.75	509.50	+22.80	1	2114
10:23:49	509.20	509.50	509.50	+22.80	1	2113
10:23:38	509.30	509.50	509.30	+22.60	1	2112
10:23:38	509.30	509.50	509.30	+22.60	1	2111
10:23:27	509.05	509.50	509.05	+22.35	1	2110
10:23:26	509.05	509.10	509.10	+22.40	1	2109
10:23:26	509.05	509.10	509.10	+22.40	1	2108
10:23:26	508.95	509.00	509.05	+22.35	1	2107
10:23:26	508.95	509.00	509.00	+22.30	5	2106
10:23:26	508.95	509.00	509.00	+22.30	2	2101
10:23:26	508.90	508.95	508.95	+22.25	1	2099
10:23:24	508.85	508.90	508.90	+22.20	6	2098
10:23:08	508.85	508.90	508.90	+22.20	1	2092
10:23:07	508.70	508.85	508.85	+22.15	1	2091
10:23:07	508.70	508.85	508.70	+22.00	1	2090
10:23:07	508.50	508.70	508.80	+22.10	1	2089
10:23:07	508.50	508.70	508.70	+22.00	3	2088
10:23:06	508.45	508.60	508.60	+21.90	4	2085
10:23:06	508.45	508.60	508.60	+21.90	2	2081
10:23:00	507.95	508.40	508.55	+21.85	1	2079
10:23:00	507.95	508.40	508.50	+21.80	3	2078
10:23:00	507.95	508.40	508.40	+21.70	6	2075
10:22:24	507.95	508.40	508.40	+21.70	1	2069
10:22:17	507.90	508.40	508.40	+21.70	1	2068
10:22:12	507.95	508.40	508.40	+21.70	1	2067
10:21:49	507.95	508.40	508.40	+21.70	2	2066
10:21:44	507.95	508.00	508.00	+21.30	1	2064
10:21:44	507.95	508.00	508.00	+21.30	2	2063
10:21:44	507.90	507.95	507.95	+21.25	1	2061
10:21:25	507.90	508.20	507.90	+21.20	1	2060
10:21:19	508.00	508.25	508.00	+21.30	1	2059
10:21:12	508.00	508.35	508.35	+21.65	1	2058
10:21:11	508.20	508.55	508.20	+21.50	1	2057
10:21:09	508.50	508.60	508.50	+21.80	1	2056
10:21:05	508.50	508.65	508.50	+21.80	1	2055
10:21:05	508.50	508.65	508.50	+21.80	1	2054
10:21:05	508.50	508.65	508.65	+21.95	1	2053
10:21:05	508.50	508.65	508.50	+21.80	3	2052
10:20:52	508.50	508.70	508.70	+22.00	1	2049
10:20:50	508.55	508.70	508.55	+21.85	1	2048
10:20:44	508.50	508.55	508.55	+21.85	2	2047
10:20:33	508.50	508.55	508.50	+21.80	1	2045
10:20:28	508.20	508.40	508.50	+21.80	1	2044
10:20:28	508.20	508.40	508.40	+21.70	1	2043
10:20:27	508.40	508.50	508.40	+21.70	1	2042
10:20:26	508.40	508.50	508.50	+21.80	1	2041
10:20:23	508.40	508.50	508.40	+21.70	1	2040
10:20:15	508.50	508.55	508.50	+21.80	2	2039
10:20:14	508.50	508.55	508.50	+21.80	1	2037
10:20:12	508.50	508.55	508.50	+21.80	1	2036
10:19:59	508.50	508.70	508.50	+21.80	1	2035
10:19:57	508.40	508.70	508.70	+22.00	1	2034
10:19:56	508.40	508.70	508.70	+22.00	1	2033
10:19:54	508.40	508.70	508.40	+21.70	1	2032
10:19:42	508.40	508.50	508.50	+21.80	2	2031
10:19:40	508.45	508.50	508.50	+21.80	1	2029
10:19:37	508.40	508.45	508.45	+21.75	4	2028
10:19:36	508.45	508.50	508.45	+21.75	6	2024
10:19:22	508.45	508.50	508.45	+21.75	1	2018
10:19:17	508.40	508.45	508.45	+21.75	1	2017
10:19:12	508.40	508.45	508.45	+21.75	1	2016
10:19:06	508.40	508.45	508.45	+21.75	5	2015
10:19:06	508.40	508.45	508.45	+21.75	1	2010
10:19:05	508.40	508.45	508.45	+21.75	1	2009
10:19:03	508.40	508.45	508.45	+21.75	1	2008
10:18:49	508.15	508.45	508.45	+21.75	1	2007
10:18:35	507.85	508.20	508.20	+21.50	1	2006
10:18:35	507.85	508.20	508.20	+21.50	1	2005
10:18:35	507.85	508.00	508.00	+21.30	14	2004
10:18:35	507.85	508.00	508.00	+21.30	2	1990
10:18:35	507.85	508.00	508.00	+21.30	1	1988
10:18:20	507.55	508.00	507.55	+20.85	1	1987
10:18:17	507.50	507.70	507.70	+21.00	1	1986
10:18:14	507.45	507.50	507.50	+20.80	4	1985
10:18:10	507.40	507.45	507.45	+20.75	2	1981
10:18:07	507.40	507.45	507.40	+20.70	1	1979
10:18:07	507.40	507.45	507.40	+20.70	1	1978
10:17:57	507.15	507.20	507.20	+20.50	7	1977
10:17:57	507.15	507.20	507.20	+20.50	1	1970
10:17:40	507.10	507.20	507.10	+20.40	1	1969
10:17:38	507.00	507.10	507.10	+20.40	1	1968
10:17:23	507.10	507.20	507.10	+20.40	1	1967
10:16:54	507.10	507.20	507.10	+20.40	10	1966
10:16:53	507.10	507.20	507.20	+20.50	3	1956
10:16:37	507.00	507.10	507.10	+20.40	4	1953
10:16:37	506.95	507.00	507.00	+20.30	27	1949
10:16:36	506.90	507.00	507.00	+20.30	1	1922
10:16:22	506.85	506.95	506.95	+20.25	1	1921
10:16:05	506.85	506.95	506.85	+20.15	1	1920
10:15:59	506.80	507.00	506.80	+20.10	1	1919
10:15:54	506.80	507.00	507.00	+20.30	1	1918
10:15:54	506.80	507.00	507.00	+20.30	1	1917
10:15:54	506.80	507.00	507.00	+20.30	1	1916
10:15:52	506.85	507.00	506.85	+20.15	1	1915
10:15:30	506.80	506.85	506.85	+20.15	5	1914
10:15:30	506.75	506.80	506.80	+20.10	1	1909
10:15:06	506.55	506.80	506.80	+20.10	1	1908
10:14:56	506.20	506.30	506.30	+19.60	1	1907
10:14:56	506.20	506.25	506.25	+19.55	1	1906
10:14:56	506.15	506.20	506.20	+19.50	1	1905
10:14:16	506.05	506.10	506.10	+19.40	2	1904
10:12:53	506.00	506.10	506.00	+19.30	1	1902
10:12:35	506.05	506.20	506.05	+19.35	1	1901
10:11:31	506.00	506.25	506.00	+19.30	4	1900
10:10:49	506.30	506.55	506.30	+19.60	1	1896
10:10:47	506.30	506.55	506.55	+19.85	4	1895
10:10:43	506.40	506.65	506.40	+19.70	1	1891
10:10:39	506.45	506.70	506.45	+19.75	1	1890
10:10:14	506.45	506.85	506.85	+20.15	1	1889
10:10:05	506.70	506.90	506.70	+20.00	1	1888
10:09:55	506.70	506.90	506.70	+20.00	1	1887
10:09:50	506.80	506.90	506.80	+20.10	2	1886
10:09:37	506.40	506.80	506.80	+20.10	1	1884
10:09:26	506.70	506.80	506.70	+20.00	1	1883
10:09:24	506.40	506.75	506.75	+20.05	1	1882
10:09:19	506.70	506.80	506.70	+20.00	4	1881
10:09:12	506.70	506.75	506.75	+20.05	1	1877
10:09:07	506.70	506.80	506.80	+20.10	1	1876
10:09:04	506.75	506.80	506.75	+20.05	1	1875
10:08:59	506.40	506.70	506.70	+20.00	1	1874
10:08:59	506.70	506.80	506.70	+20.00	2	1873
10:08:52	506.70	506.80	506.70	+20.00	1	1871
10:08:48	506.70	506.75	506.75	+20.05	1	1870
10:08:42	506.40	506.70	506.70	+20.00	2	1869
10:08:36	506.40	506.70	506.40	+19.70	1	1867
10:08:26	506.30	506.70	506.30	+19.60	1	1866
10:08:25	506.40	506.50	506.50	+19.80	5	1865
10:08:25	506.30	506.40	506.40	+19.70	3	1860
10:08:25	506.10	506.30	506.30	+19.60	8	1857
10:08:05	506.00	506.15	506.15	+19.45	1	1849
10:07:51	506.00	506.15	506.00	+19.30	1	1848
10:07:48	506.00	506.15	506.00	+19.30	2	1847
10:07:02	505.95	506.00	506.00	+19.30	8	1845
10:06:47	506.00	506.30	506.00	+19.30	1	1837
10:06:35	506.00	506.10	506.00	+19.30	1	1836
10:06:33	506.00	506.05	506.05	+19.35	1	1835
10:06:24	506.10	506.25	506.10	+19.40	1	1834
10:06:13	506.10	506.25	506.10	+19.40	1	1833
10:05:53	506.10	506.30	506.10	+19.40	1	1832
10:05:53	506.20	506.30	506.20	+19.50	1	1831
10:05:36	506.10	506.30	506.10	+19.40	1	1830
10:05:30	506.20	506.30	506.20	+19.50	1	1829
10:05:25	506.20	506.30	506.20	+19.50	1	1828
10:05:01	506.20	506.50	506.20	+19.50	1	1827
10:04:41	506.30	506.75	506.30	+19.60	1	1826
10:04:37	506.50	506.75	506.50	+19.80	1	1825
10:04:18	506.40	506.70	506.40	+19.70	2	1824
10:04:09	506.40	506.50	506.50	+19.80	3	1822
10:04:09	506.20	506.30	506.30	+19.60	12	1819
10:04:09	506.15	506.25	506.25	+19.55	2	1807
10:04:08	506.10	506.20	506.20	+19.50	7	1805
10:04:05	506.10	506.15	506.15	+19.45	1	1798
10:03:59	506.10	506.20	506.10	+19.40	1	1797
10:03:59	506.10	506.20	506.10	+19.40	1	1796
10:03:50	506.05	506.20	506.05	+19.35	1	1795
10:03:18	506.05	506.15	506.15	+19.45	1	1794
10:03:15	506.00	506.15	506.00	+19.30	2	1793
10:03:15	505.95	506.05	506.05	+19.35	1	1791
10:03:14	505.95	506.00	506.00	+19.30	3	1790
10:03:05	505.85	506.00	505.85	+19.15	1	1787
10:03:04	505.75	506.00	506.00	+19.30	1	1786
10:02:48	505.70	506.00	506.00	+19.30	1	1785
10:02:20	505.75	505.80	506.00	+19.30	4	1784
10:02:20	505.75	505.80	505.80	+19.10	1	1780
10:02:03	505.65	505.80	505.65	+18.95	2	1779
10:01:15	505.50	505.55	505.55	+18.85	2	1777
10:01:12	505.45	506.00	506.00	+19.30	1	1775
10:01:06	505.55	506.00	505.55	+18.85	3	1774
10:01:02	505.50	505.60	505.60	+18.90	3	1771
10:01:02	505.50	505.55	505.55	+18.85	1	1768
10:01:00	505.50	505.55	505.40	+18.70	2	1767
10:01:00	505.50	505.55	505.50	+18.80	1	1765
10:00:48	505.40	505.50	505.50	+18.80	9	1764
10:00:47	505.30	505.40	505.40	+18.70	3	1755
10:00:05	505.15	505.40	505.15	+18.45	1	1752
10:00:02	505.10	505.40	505.10	+18.40	1	1751
10:00:00	504.90	505.00	505.00	+18.30	8	1750
10:00:00	504.85	504.95	504.95	+18.25	1	1742
09:59:54	504.90	504.95	504.90	+18.20	1	1741
09:59:27	504.70	504.80	504.80	+18.10	2	1740
09:59:18	504.40	504.80	504.40	+17.70	1	1738
09:58:48	504.40	504.80	504.40	+17.70	1	1737
09:58:38	504.40	504.65	504.40	+17.70	1	1736
09:58:34	504.40	504.70	504.70	+18.00	1	1735
09:58:31	504.50	504.70	504.50	+17.80	3	1734
09:58:26	504.50	504.80	504.80	+18.10	1	1731
09:58:19	504.90	505.10	504.90	+18.20	1	1730
09:58:18	504.95	505.15	504.95	+18.25	1	1729
09:57:55	504.90	505.00	505.00	+18.30	1	1728
09:57:54	504.90	505.00	504.90	+18.20	1	1727
09:57:20	504.95	505.00	505.00	+18.30	9	1726
09:56:04	504.50	504.90	504.90	+18.20	1	1717
09:56:02	504.40	504.50	504.50	+17.80	3	1716
09:55:54	504.50	504.55	504.50	+17.80	1	1713
09:55:46	504.50	504.65	504.90	+18.20	1	1712
09:55:46	504.50	504.65	504.65	+17.95	1	1711
09:55:39	504.50	504.75	504.75	+18.05	1	1710
09:55:13	504.90	505.25	504.90	+18.20	1	1709
09:54:47	505.00	505.45	505.00	+18.30	1	1708
09:54:40	505.00	505.45	505.00	+18.30	2	1707
09:54:40	505.00	505.45	505.00	+18.30	1	1705
09:54:35	505.00	505.50	505.50	+18.80	1	1704
09:54:34	505.00	505.50	505.50	+18.80	2	1703
09:54:33	505.05	505.65	505.00	+18.30	1	1701
09:54:33	505.05	505.65	505.05	+18.35	3	1700
09:54:11	505.00	505.40	505.00	+18.30	1	1697
09:54:10	505.05	505.50	505.00	+18.30	2	1696
09:54:10	505.05	505.50	505.05	+18.35	1	1694
09:54:03	505.00	505.65	505.00	+18.30	1	1693
09:54:01	505.00	505.65	505.00	+18.30	2	1692
09:53:59	505.00	505.65	505.00	+18.30	2	1690
09:53:49	505.00	505.40	505.00	+18.30	2	1688
09:53:48	505.15	505.40	505.00	+18.30	1	1686
09:53:48	505.15	505.40	505.15	+18.45	1	1685
09:53:44	505.40	505.75	505.40	+18.70	1	1684
09:53:41	505.40	506.00	505.40	+18.70	1	1683
09:53:28	505.40	505.80	505.40	+18.70	1	1682
09:53:27	505.50	505.80	505.50	+18.80	2	1681
09:53:27	505.55	505.80	505.55	+18.85	2	1679
09:53:26	505.60	505.80	505.60	+18.90	2	1677
09:53:24	505.70	506.00	505.70	+19.00	1	1675
09:53:24	506.00	506.10	506.00	+19.30	1	1674
09:53:23	506.05	506.10	506.05	+19.35	1	1673
09:53:19	506.00	506.10	506.00	+19.30	1	1672
09:53:07	506.00	506.10	506.10	+19.40	1	1671
09:53:02	506.10	506.15	506.10	+19.40	1	1670
09:52:46	506.10	506.15	506.10	+19.40	1	1669
09:52:45	506.10	506.15	506.15	+19.45	1	1668
09:52:43	506.10	506.15	506.15	+19.45	1	1667
09:52:37	506.20	506.25	506.20	+19.50	1	1666
09:52:30	506.15	506.25	506.15	+19.45	1	1665
09:52:21	506.20	506.25	506.20	+19.50	1	1664
09:51:34	506.10	506.30	506.30	+19.60	1	1663
09:50:59	506.25	506.30	506.30	+19.60	2	1662
09:50:59	506.20	506.25	506.25	+19.55	1	1660
09:50:59	506.20	506.25	506.20	+19.50	1	1659
09:50:45	505.95	506.20	506.20	+19.50	1	1658
09:50:45	505.95	506.20	506.20	+19.50	1	1657
09:50:45	505.95	506.00	506.00	+19.30	32	1656
09:50:44	505.85	505.90	505.95	+19.25	2	1624
09:50:44	505.85	505.90	505.90	+19.20	2	1622
09:50:44	505.75	505.80	505.80	+19.10	1	1620
09:50:44	505.50	505.70	505.70	+19.00	1	1619
09:50:44	505.50	505.65	505.65	+18.95	2	1618
09:50:44	505.50	505.60	505.60	+18.90	13	1616
09:50:22	505.50	505.60	505.60	+18.90	2	1603
09:49:36	505.50	505.60	505.60	+18.90	1	1601
09:49:28	505.50	505.60	505.50	+18.80	3	1600
09:49:25	505.50	505.60	505.50	+18.80	1	1597
09:49:14	505.45	505.50	505.50	+18.80	3	1596
09:48:56	505.35	505.45	505.45	+18.75	1	1593
09:48:54	505.20	505.25	505.25	+18.55	4	1592
09:48:52	505.15	505.20	505.20	+18.50	1	1588
09:48:47	505.00	505.20	505.20	+18.50	1	1587
09:47:54	505.25	505.50	505.25	+18.55	1	1586
09:47:53	505.25	505.50	505.25	+18.55	1	1585
09:47:49	505.25	505.50	505.25	+18.55	1	1584
09:47:37	505.20	505.45	505.20	+18.50	2	1583
09:47:37	505.25	505.45	505.25	+18.55	4	1581
09:47:36	505.25	505.45	505.25	+18.55	1	1577
09:47:27	505.30	505.50	505.25	+18.55	1	1576
09:47:27	505.30	505.50	505.30	+18.60	1	1575
09:47:08	505.25	505.50	505.25	+18.55	1	1574
09:46:33	505.20	505.25	505.25	+18.55	1	1573
09:46:08	505.20	505.60	505.60	+18.90	1	1572
09:45:53	505.20	505.40	505.65	+18.95	4	1571
09:45:53	505.20	505.40	505.40	+18.70	1	1567
09:45:46	505.20	505.40	505.55	+18.85	3	1566
09:45:46	505.20	505.40	505.40	+18.70	1	1563
09:45:40	505.40	505.65	505.40	+18.70	1	1562
09:45:39	505.50	505.65	505.50	+18.80	1	1561
09:45:37	505.60	505.80	505.60	+18.90	3	1560
09:45:36	505.60	505.75	505.75	+19.05	1	1557
09:45:36	505.65	505.75	505.65	+18.95	10	1556
09:45:34	505.65	505.70	505.70	+19.00	1	1546
09:45:24	505.70	505.80	505.70	+19.00	1	1545
09:45:14	505.60	505.80	505.60	+18.90	1	1544
09:45:08	505.60	505.70	505.70	+19.00	1	1543
09:44:59	505.45	505.60	505.60	+18.90	5	1542
09:44:51	505.60	505.80	505.60	+18.90	1	1537
09:44:32	505.60	505.80	505.60	+18.90	1	1536
09:44:04	505.50	505.60	505.60	+18.90	1	1535
09:44:02	505.40	505.60	505.60	+18.90	8	1534
09:44:02	505.40	505.50	505.50	+18.80	1	1526
09:44:01	505.45	505.55	505.55	+18.85	1	1525
09:43:58	505.55	505.60	505.55	+18.85	1	1524
09:43:49	505.55	505.60	505.50	+18.80	1	1523
09:43:49	505.55	505.60	505.55	+18.85	1	1522
09:43:45	505.55	505.60	505.55	+18.85	1	1521
09:43:42	505.55	505.60	505.60	+18.90	1	1520
09:43:32	505.45	505.55	505.55	+18.85	1	1519
09:43:26	505.50	505.55	505.55	+18.85	1	1518
09:43:20	505.40	505.55	505.40	+18.70	1	1517
09:43:19	505.45	505.55	505.45	+18.75	1	1516
09:43:09	505.20	505.60	505.20	+18.50	1	1515
09:43:09	505.20	505.45	505.45	+18.75	1	1514
09:43:03	505.20	505.45	505.20	+18.50	3	1513
09:43:01	504.95	505.05	505.05	+18.35	6	1510
09:43:00	504.90	505.00	505.00	+18.30	19	1504
09:42:51	504.90	505.00	505.00	+18.30	1	1485
09:42:51	504.90	505.00	505.00	+18.30	1	1484
09:42:51	504.90	505.00	505.00	+18.30	25	1483
09:42:45	504.85	504.95	504.95	+18.25	1	1458
09:42:44	504.75	504.90	504.90	+18.20	1	1457
09:42:44	504.70	504.85	504.85	+18.15	2	1456
09:42:44	504.60	504.70	504.70	+18.00	1	1454
09:42:39	504.60	504.80	504.80	+18.10	1	1453
09:42:36	504.70	504.85	504.70	+18.00	1	1452
09:42:31	504.70	504.85	504.70	+18.00	3	1451
09:42:08	504.40	504.60	504.60	+17.90	2	1448
09:42:06	504.35	504.40	504.40	+17.70	1	1446
09:42:04	504.35	504.60	504.35	+17.65	1	1445
09:42:03	504.35	504.40	504.40	+17.70	1	1444
09:42:02	504.35	504.50	504.50	+17.80	3	1443
09:41:54	504.30	504.50	504.30	+17.60	1	1440
09:41:51	504.35	504.50	504.35	+17.65	1	1439
09:41:43	504.30	504.40	504.40	+17.70	1	1438
09:41:19	503.95	504.40	503.95	+17.25	5	1437
09:41:19	503.95	504.00	504.00	+17.30	1	1432
09:41:11	503.85	504.00	503.85	+17.15	2	1431
09:41:07	503.85	504.00	504.00	+17.30	1	1429
09:40:58	503.70	503.80	503.80	+17.10	2	1428
09:40:51	503.35	503.50	503.50	+16.80	2	1426
09:40:35	503.20	503.35	503.35	+16.65	4	1424
09:40:35	503.20	503.25	503.25	+16.55	2	1420
09:40:33	503.15	503.20	503.20	+16.50	3	1418
09:40:30	503.05	503.20	503.05	+16.35	1	1415
09:40:03	503.05	503.20	503.20	+16.50	1	1414
09:39:53	503.00	503.25	503.25	+16.55	1	1413
09:39:52	503.20	503.25	503.20	+16.50	1	1412
09:39:20	502.75	503.30	503.30	+16.60	1	1411
09:39:14	503.30	503.35	503.30	+16.60	2	1410
09:39:10	503.35	503.45	503.35	+16.65	1	1408
09:38:54	503.35	503.50	503.35	+16.65	1	1407
09:38:53	503.35	503.50	503.50	+16.80	1	1406
09:38:38	503.30	503.50	503.50	+16.80	1	1405
09:38:26	503.30	503.50	503.30	+16.60	1	1404
09:37:58	503.40	503.50	503.50	+16.80	1	1403
09:37:48	503.50	504.10	503.50	+16.80	1	1402
09:37:45	503.80	504.10	503.80	+17.10	18	1401
09:37:42	503.50	503.80	503.80	+17.10	1	1383
09:37:32	503.30	503.50	503.50	+16.80	1	1382
09:37:30	503.40	503.50	503.35	+16.65	1	1381
09:37:30	503.40	503.50	503.40	+16.70	1	1380
09:37:17	503.35	503.80	503.35	+16.65	1	1379
09:37:13	503.35	503.80	503.80	+17.10	1	1378
09:36:58	503.00	503.60	503.00	+16.30	1	1377
09:36:40	503.35	503.70	503.35	+16.65	1	1376
09:36:28	503.60	504.20	503.60	+16.90	1	1375
09:36:23	504.05	504.45	504.05	+17.35	2	1374
09:36:14	504.25	504.60	504.25	+17.55	2	1372
09:36:05	504.60	504.90	504.60	+17.90	1	1370
09:36:00	504.70	504.85	504.70	+18.00	1	1369
09:35:51	504.70	505.00	504.70	+18.00	5	1368
09:35:30	504.65	505.00	504.65	+17.95	2	1363
09:35:22	504.35	504.55	504.55	+17.85	1	1361
09:35:22	504.35	504.65	504.65	+17.95	1	1360
09:35:22	504.35	504.55	504.55	+17.85	9	1359
09:35:21	504.35	504.50	504.50	+17.80	7	1350
09:35:21	504.30	504.40	504.40	+17.70	2	1343
09:35:21	504.30	504.35	504.35	+17.65	1	1341
09:35:18	504.25	504.35	504.25	+17.55	1	1340
09:35:11	504.25	504.35	504.25	+17.55	1	1339
09:35:07	504.25	504.35	504.25	+17.55	1	1338
09:34:58	504.15	504.25	504.25	+17.55	4	1337
09:34:50	504.05	504.25	504.05	+17.35	1	1333
09:34:39	504.05	504.25	504.05	+17.35	1	1332
09:34:38	504.05	504.10	504.10	+17.40	1	1331
09:34:17	504.00	504.05	504.05	+17.35	1	1330
09:33:59	504.05	504.50	504.05	+17.35	1	1329
09:33:42	504.00	504.50	504.50	+17.80	1	1328
09:33:35	504.50	504.55	504.50	+17.80	1	1327
09:33:28	504.35	504.50	504.50	+17.80	6	1326
09:33:28	504.35	504.45	504.45	+17.75	1	1320
09:33:26	504.05	504.45	504.05	+17.35	1	1319
09:33:26	504.05	504.30	504.30	+17.60	3	1318
09:33:26	504.05	504.30	504.05	+17.35	1	1315
09:33:25	504.05	504.25	504.25	+17.55	1	1314
09:33:25	503.75	504.20	504.20	+17.50	2	1313
09:33:25	503.75	504.20	503.75	+17.05	1	1311
09:33:25	503.75	504.00	504.00	+17.30	5	1310
09:33:25	503.75	504.00	504.00	+17.30	50	1305
09:33:25	503.75	503.90	503.90	+17.20	2	1255
09:33:23	503.70	503.90	503.70	+17.00	1	1253
09:33:17	503.70	503.90	503.70	+17.00	1	1252
09:33:17	503.70	503.85	503.85	+17.15	4	1251
09:33:17	503.70	503.80	503.80	+17.10	5	1247
09:32:56	503.35	503.80	503.35	+16.65	1	1242
09:32:55	503.35	503.70	503.70	+17.00	1	1241
09:32:33	503.50	503.70	503.70	+17.00	1	1240
09:32:29	503.35	503.55	503.55	+16.85	1	1239
09:32:29	503.35	503.50	503.50	+16.80	6	1238
09:32:23	503.25	503.50	503.25	+16.55	1	1232
09:32:22	503.20	503.30	503.30	+16.60	1	1231
09:32:18	503.20	503.30	503.20	+16.50	1	1230
09:32:18	503.20	503.25	503.25	+16.55	1	1229
09:32:17	503.20	503.25	503.20	+16.50	1	1228
09:32:14	502.95	503.15	503.15	+16.45	7	1227
09:32:12	502.90	503.00	503.00	+16.30	2	1220
09:32:12	502.90	503.00	503.00	+16.30	3	1218
09:32:11	502.95	503.00	503.00	+16.30	11	1215
09:32:02	502.65	502.85	502.85	+16.15	1	1204
09:32:02	502.65	502.80	502.80	+16.10	1	1203
09:31:59	502.60	502.70	502.60	+15.90	1	1202
09:31:59	502.30	502.60	502.60	+15.90	7	1201
09:31:59	502.30	502.55	502.55	+15.85	1	1194
09:31:59	502.30	502.50	502.50	+15.80	3	1193
09:31:34	502.30	502.55	502.30	+15.60	2	1190
09:31:16	502.30	502.55	502.55	+15.85	1	1188
09:30:45	502.60	502.65	502.60	+15.90	1	1187
09:30:42	502.50	502.80	502.50	+15.80	3	1186
09:30:37	502.50	502.75	502.75	+16.05	1	1183
09:30:30	502.60	502.80	502.60	+15.90	1	1182
09:30:03	502.90	503.00	502.85	+16.15	1	1181
09:30:03	502.90	503.00	502.90	+16.20	4	1180
09:29:55	502.90	503.00	502.90	+16.20	1	1176
09:29:52	502.90	503.00	502.90	+16.20	1	1175
09:29:44	502.90	503.00	502.90	+16.20	4	1174
09:29:38	502.85	502.90	502.90	+16.20	1	1170
09:29:32	502.90	503.00	502.90	+16.20	1	1169
09:29:31	502.90	502.95	502.95	+16.25	1	1168
09:29:25	502.90	502.95	502.95	+16.25	1	1167
09:29:22	502.90	502.95	502.90	+16.20	1	1166
09:29:06	502.80	503.00	503.00	+16.30	2	1165
09:29:01	502.75	503.00	502.75	+16.05	1	1163
09:28:53	502.75	503.00	502.75	+16.05	1	1162
09:28:50	502.75	503.00	502.75	+16.05	1	1161
09:28:38	502.45	502.50	502.50	+15.80	1	1160
09:28:36	502.45	502.55	502.55	+15.85	8	1159
09:28:36	502.45	502.50	502.50	+15.80	3	1151
09:28:27	501.95	502.50	501.95	+15.25	1	1148
09:28:16	501.80	502.15	501.80	+15.10	1	1147
09:28:15	502.00	502.45	502.00	+15.30	2	1146
09:28:04	502.05	502.50	502.05	+15.35	1	1144
09:27:46	502.05	502.15	502.55	+15.85	1	1143
09:27:46	502.05	502.15	502.50	+15.80	2	1142
09:27:46	502.05	502.15	502.20	+15.50	1	1140
09:27:46	502.05	502.15	502.15	+15.45	1	1139
09:27:41	502.15	502.20	502.15	+15.45	1	1138
09:27:35	502.15	502.50	502.50	+15.80	4	1137
09:27:30	502.15	502.50	502.50	+15.80	1	1133
09:27:29	502.15	502.30	502.30	+15.60	1	1132
09:27:27	502.25	502.30	502.25	+15.55	1	1131
09:27:24	502.25	502.30	502.25	+15.55	1	1130
09:27:21	502.25	502.35	502.25	+15.55	1	1129
09:27:20	502.25	502.35	502.25	+15.55	1	1128
09:27:19	502.30	502.35	502.30	+15.60	1	1127
09:27:12	502.30	502.50	502.25	+15.55	2	1126
09:27:12	502.30	502.50	502.30	+15.60	1	1124
09:27:12	502.30	502.50	502.30	+15.60	2	1123
09:27:00	502.35	502.60	502.35	+15.65	1	1121
09:26:57	502.10	502.45	502.50	+15.80	1	1120
09:26:57	502.10	502.45	502.45	+15.75	1	1119
09:26:54	502.10	502.45	502.10	+15.40	2	1118
09:26:52	502.05	502.50	502.50	+15.80	4	1116
09:26:50	502.05	502.50	502.05	+15.35	1	1112
09:26:37	502.50	502.85	502.50	+15.80	1	1111
09:26:32	502.60	502.90	502.60	+15.90	1	1110
09:26:25	503.00	503.25	503.00	+16.30	1	1109
09:26:24	503.00	503.10	503.10	+16.40	1	1108
09:26:22	503.05	503.10	503.00	+16.30	1	1107
09:26:22	503.05	503.10	503.05	+16.35	1	1106
09:26:13	503.10	503.30	503.10	+16.40	1	1105
09:26:02	503.20	503.45	503.20	+16.50	1	1104
09:25:59	503.30	503.50	503.30	+16.60	1	1103
09:25:49	503.30	503.55	503.55	+16.85	1	1102
09:25:49	503.30	503.55	503.55	+16.85	1	1101
09:25:47	503.50	503.70	503.50	+16.80	3	1100
09:25:47	503.60	503.70	503.60	+16.90	2	1097
09:25:42	503.60	503.70	503.60	+16.90	1	1095
09:25:34	503.55	503.70	503.55	+16.85	1	1094
09:25:23	503.60	503.80	503.60	+16.90	1	1093
09:25:21	503.55	503.75	503.55	+16.85	1	1092
09:25:13	503.55	503.85	503.55	+16.85	1	1091
09:25:08	503.55	503.75	503.75	+17.05	1	1090
09:25:07	503.55	503.75	503.55	+16.85	1	1089
09:24:58	503.75	503.80	503.75	+17.05	4	1088
09:24:42	503.75	504.00	503.75	+17.05	1	1084
09:24:42	503.75	504.00	503.75	+17.05	2	1083
09:24:41	503.75	503.85	503.85	+17.15	2	1081
09:24:32	503.60	503.75	503.75	+17.05	2	1079
09:24:29	503.60	503.75	503.75	+17.05	1	1077
09:24:28	503.75	504.00	503.75	+17.05	6	1076
09:24:22	503.75	504.00	503.75	+17.05	1	1070
09:24:21	503.75	503.90	503.90	+17.20	1	1069
09:24:18	503.75	503.90	503.75	+17.05	1	1068
09:24:13	503.75	503.90	503.90	+17.20	1	1067
09:24:00	503.60	503.85	503.90	+17.20	1	1066
09:24:00	503.60	503.85	503.85	+17.15	1	1065
09:23:51	503.55	503.85	503.55	+16.85	1	1064
09:23:47	503.55	503.60	503.60	+16.90	7	1063
09:23:43	503.55	503.60	503.55	+16.85	1	1056
09:23:28	503.50	503.60	503.60	+16.90	2	1055
09:23:28	503.50	503.60	503.50	+16.80	1	1053
09:23:25	503.50	503.60	503.60	+16.90	1	1052
09:23:21	503.50	503.60	503.60	+16.90	1	1051
09:23:19	503.55	503.60	503.55	+16.85	1	1050
09:23:17	503.50	503.60	503.60	+16.90	1	1049
09:23:16	503.50	503.60	503.60	+16.90	6	1048
09:23:16	503.50	503.60	503.60	+16.90	1	1042
09:23:11	503.55	503.60	503.55	+16.85	1	1041
09:22:59	503.40	503.50	503.50	+16.80	1	1040
09:22:56	503.40	503.55	503.55	+16.85	2	1039
09:22:47	503.40	503.65	503.40	+16.70	1	1037
09:22:38	503.10	503.70	503.70	+17.00	1	1036
09:22:33	503.10	503.25	503.85	+17.15	2	1035
09:22:33	503.10	503.25	503.80	+17.10	1	1033
09:22:33	503.10	503.25	503.50	+16.80	1	1032
09:22:33	503.10	503.25	503.25	+16.55	1	1031
09:22:31	503.10	503.25	503.10	+16.40	1	1030
09:22:29	503.10	503.25	503.10	+16.40	1	1029
09:22:29	503.10	503.25	503.10	+16.40	2	1028
09:22:28	502.80	503.00	503.05	+16.35	1	1026
09:22:28	502.80	503.00	503.00	+16.30	17	1025
09:22:28	502.80	502.90	502.90	+16.20	1	1008
09:22:02	502.45	503.00	503.00	+16.30	3	1007
09:21:59	502.45	503.00	503.00	+16.30	5	1004
09:21:59	502.45	503.00	503.00	+16.30	7	999
09:21:56	502.45	503.00	503.00	+16.30	6	992
09:21:52	502.45	502.85	502.85	+16.15	1	986
09:21:46	502.45	502.90	503.00	+16.30	9	985
09:21:46	502.45	502.90	502.90	+16.20	1	976
09:21:40	502.30	503.00	503.00	+16.30	1	975
09:21:39	502.30	502.85	502.85	+16.15	1	974
09:21:33	502.45	503.00	503.00	+16.30	19	973
09:21:32	502.95	503.00	502.95	+16.25	1	954
09:21:32	502.45	502.85	502.85	+16.15	1	953
09:21:26	502.50	502.85	502.50	+15.80	1	952
09:21:22	502.25	502.50	502.50	+15.80	4	951
09:21:21	502.30	502.50	502.30	+15.60	2	947
09:21:17	502.25	502.30	502.30	+15.60	2	945
09:21:17	501.95	502.20	502.20	+15.50	1	943
09:21:13	501.95	502.00	502.00	+15.30	18	942
09:21:02	501.70	501.85	501.85	+15.15	1	924
09:21:00	501.50	501.65	501.65	+14.95	1	923
09:21:00	501.50	501.60	501.60	+14.90	1	922
09:20:55	501.10	501.50	501.50	+14.80	1	921
09:20:29	501.20	501.50	501.50	+14.80	10	920
09:20:29	501.20	501.30	501.30	+14.60	3	910
09:20:29	501.00	501.25	501.25	+14.55	2	907
09:20:23	500.95	501.20	501.20	+14.50	2	905
09:20:17	501.00	501.20	501.00	+14.30	1	903
09:20:16	500.95	501.00	501.00	+14.30	1	902
09:20:15	501.00	501.20	501.00	+14.30	4	901
09:20:01	500.95	501.00	501.00	+14.30	1	897
09:19:58	501.00	501.10	501.10	+14.40	5	896
09:19:53	500.95	501.10	500.95	+14.25	3	891
09:19:36	500.95	501.10	500.95	+14.25	1	888
09:19:30	500.90	501.10	501.10	+14.40	1	887
09:19:26	500.90	501.00	501.00	+14.30	4	886
09:19:25	500.90	501.10	500.90	+14.20	1	882
09:19:21	500.90	501.00	501.00	+14.30	7	881
09:19:18	500.70	501.00	501.00	+14.30	4	874
09:19:15	500.70	500.90	500.90	+14.20	1	870
09:19:14	500.65	500.90	500.65	+13.95	1	869
09:19:13	500.65	500.80	500.80	+14.10	4	868
09:19:13	500.65	500.75	500.75	+14.05	1	864
09:19:12	500.50	500.65	500.65	+13.95	4	863
09:19:07	500.50	500.55	500.55	+13.85	1	859
09:18:54	500.55	500.65	500.55	+13.85	1	858
09:18:40	500.55	500.65	500.55	+13.85	3	857
09:18:39	500.50	500.60	500.60	+13.90	1	854
09:18:35	500.50	500.65	500.50	+13.80	1	853
09:18:31	500.50	500.65	500.50	+13.80	2	852
09:18:28	500.50	500.65	500.50	+13.80	1	850
09:18:27	500.50	500.65	500.50	+13.80	2	849
09:18:14	500.30	500.50	500.50	+13.80	2	847
09:18:08	500.35	500.65	500.65	+13.95	1	845
09:18:00	500.30	500.50	500.50	+13.80	7	844
09:17:59	500.25	500.50	500.25	+13.55	1	837
09:17:58	500.25	500.40	500.40	+13.70	1	836
09:17:31	499.90	500.00	500.00	+13.30	1	835
09:17:30	499.90	499.95	499.95	+13.25	16	834
09:17:16	499.80	500.45	499.80	+13.10	2	818
09:17:11	499.80	500.00	500.00	+13.30	3	816
09:17:10	500.00	500.45	500.00	+13.30	1	813
09:17:10	500.00	500.45	500.00	+13.30	1	812
09:17:09	499.80	500.00	500.00	+13.30	3	811
09:17:04	499.80	500.00	499.80	+13.10	4	808
09:17:01	500.00	500.55	500.00	+13.30	1	804
09:17:00	500.00	500.05	500.05	+13.35	1	803
09:16:46	500.50	500.65	500.50	+13.80	1	802
09:16:33	500.65	500.80	500.65	+13.95	1	801
09:16:23	500.45	500.80	500.80	+14.10	1	800
09:16:20	500.75	500.80	500.75	+14.05	1	799
09:16:16	500.75	500.80	500.75	+14.05	1	798
09:16:15	500.80	501.00	500.80	+14.10	1	797
09:16:15	500.80	501.00	500.80	+14.10	1	796
09:16:06	500.80	501.00	500.80	+14.10	1	795
09:16:01	500.80	501.10	500.80	+14.10	1	794
09:16:01	500.80	501.00	501.00	+14.30	10	793
09:15:56	500.75	500.80	500.80	+14.10	1	783
09:15:52	500.75	500.80	500.80	+14.10	1	782
09:15:49	500.75	501.00	500.75	+14.05	1	781
09:15:48	500.75	500.85	501.00	+14.30	1	780
09:15:48	500.75	500.85	500.85	+14.15	1	779
09:15:46	500.45	500.80	500.80	+14.10	1	778
09:15:46	500.45	500.70	500.70	+14.00	3	777
09:15:44	500.45	500.70	500.45	+13.75	1	774
09:15:43	500.40	500.55	500.55	+13.85	1	773
09:15:42	500.40	500.50	500.50	+13.80	2	772
09:15:42	500.15	500.50	500.15	+13.45	1	770
09:15:42	500.15	500.30	500.30	+13.60	15	769
09:15:42	500.15	500.25	500.25	+13.55	6	754
09:15:42	499.85	500.20	500.20	+13.50	3	748
09:15:42	499.80	500.05	500.10	+13.40	1	745
09:15:42	499.80	500.05	500.05	+13.35	1	744
09:15:41	499.80	499.95	500.00	+13.30	49	743
09:15:41	499.80	499.95	499.95	+13.25	2	694
09:15:41	499.75	499.95	499.75	+13.05	1	692
09:15:40	499.75	499.90	499.90	+13.20	5	691
09:15:40	499.55	499.80	499.80	+13.10	6	686
09:15:29	499.50	499.80	499.50	+12.80	1	680
09:15:29	499.55	499.80	499.55	+12.85	1	679
09:15:25	499.50	499.75	499.80	+13.10	1	678
09:15:25	499.50	499.75	499.75	+13.05	1	677
09:15:19	499.65	499.80	499.65	+12.95	1	676
09:15:01	499.65	499.80	499.80	+13.10	1	675
09:14:59	499.45	499.60	499.60	+12.90	6	674
09:14:43	499.30	499.60	499.30	+12.60	2	668
09:14:33	499.45	499.60	499.45	+12.75	1	666
09:14:32	499.45	499.60	499.60	+12.90	1	665
09:14:29	499.45	499.60	499.80	+13.10	2	664
09:14:29	499.45	499.60	499.70	+13.00	2	662
09:14:29	499.45	499.60	499.60	+12.90	3	660
09:14:27	499.45	499.50	499.50	+12.80	1	657
09:14:24	499.50	499.60	499.50	+12.80	1	656
09:14:18	499.30	499.50	499.50	+12.80	3	655
09:14:18	499.30	499.50	499.50	+12.80	5	652
09:14:08	499.30	499.45	499.45	+12.75	14	647
09:14:05	499.30	499.45	499.30	+12.60	3	633
09:14:02	499.25	499.35	499.35	+12.65	2	630
09:14:00	499.25	499.30	499.30	+12.60	8	628
09:13:59	499.25	499.30	499.30	+12.60	1	620
09:13:51	499.20	499.35	499.20	+12.50	1	619
09:13:35	499.10	499.20	499.20	+12.50	1	618
09:13:27	499.00	499.20	499.20	+12.50	1	617
09:13:23	499.00	499.20	499.00	+12.30	1	616
09:13:14	499.00	499.30	499.30	+12.60	1	615
09:12:56	499.05	499.45	499.45	+12.75	1	614
09:12:51	499.30	499.40	499.30	+12.60	1	613
09:12:37	499.00	499.40	499.45	+12.75	3	612
09:12:37	499.00	499.40	499.40	+12.70	2	609
09:12:21	498.75	499.45	499.45	+12.75	1	607
09:12:18	498.80	499.35	499.45	+12.75	5	606
09:12:18	498.80	499.35	499.35	+12.65	10	601
09:12:10	498.75	499.45	499.45	+12.75	1	591
09:12:09	499.00	499.45	499.00	+12.30	1	590
09:12:00	499.00	499.50	499.50	+12.80	1	589
09:11:56	499.40	499.55	499.40	+12.70	1	588
09:11:55	499.50	499.60	499.50	+12.80	1	587
09:11:46	499.40	499.65	499.65	+12.95	1	586
09:11:40	499.50	499.65	499.50	+12.80	1	585
09:11:35	499.50	499.90	499.50	+12.80	1	584
09:11:32	499.45	499.90	499.45	+12.75	1	583
09:11:29	499.40	499.65	499.65	+12.95	2	582
09:11:25	499.35	499.65	499.35	+12.65	2	580
09:11:23	499.40	499.65	499.65	+12.95	1	578
09:11:19	499.15	499.40	499.40	+12.70	2	577
09:11:14	499.00	499.40	499.00	+12.30	1	575
09:11:09	498.85	499.15	499.15	+12.45	1	574
09:11:05	498.80	499.00	499.00	+12.30	2	573
09:11:04	498.80	499.00	498.80	+12.10	3	571
09:11:01	498.75	499.00	498.75	+12.05	1	568
09:11:00	498.75	498.95	498.95	+12.25	1	567
09:11:00	498.75	498.85	498.85	+12.15	1	566
09:10:57	498.20	498.40	498.40	+11.70	7	565
09:10:51	498.20	498.40	498.20	+11.50	2	558
09:10:46	497.80	497.95	498.00	+11.30	3	556
09:10:46	497.80	497.95	497.95	+11.25	1	553
09:10:46	497.80	497.90	497.90	+11.20	1	552
09:10:44	497.75	497.85	497.85	+11.15	1	551
09:10:42	497.75	497.85	497.85	+11.15	1	550
09:10:37	497.70	497.95	497.70	+11.00	2	549
09:10:17	497.85	497.95	497.95	+11.25	2	547
09:10:17	497.85	497.90	497.90	+11.20	5	545
09:10:17	497.85	497.90	497.85	+11.15	1	540
09:10:16	497.60	497.85	497.85	+11.15	4	539
09:10:16	497.60	497.80	497.80	+11.10	1	535
09:10:16	497.60	497.75	497.75	+11.05	1	534
09:10:12	497.75	497.80	497.75	+11.05	1	533
09:10:11	497.75	497.80	497.75	+11.05	1	532
09:10:00	497.75	497.85	497.75	+11.05	1	531
09:09:58	497.75	497.85	497.75	+11.05	1	530
09:09:57	497.75	497.85	497.85	+11.15	1	529
09:09:56	497.75	497.85	497.75	+11.05	1	528
09:09:43	497.85	497.95	497.85	+11.15	1	527
09:09:42	497.85	497.95	497.85	+11.15	1	526
09:09:40	497.85	497.95	497.85	+11.15	1	525
09:09:35	497.60	497.75	497.75	+11.05	1	524
09:09:29	497.80	498.00	497.80	+11.10	1	523
09:09:23	498.00	498.40	498.00	+11.30	1	522
09:09:20	498.00	498.40	498.00	+11.30	1	521
09:09:15	498.40	498.70	498.40	+11.70	1	520
09:09:15	498.50	498.70	498.50	+11.80	1	519
09:09:13	498.60	498.85	498.60	+11.90	1	518
09:09:09	498.60	498.85	498.85	+12.15	1	517
09:09:02	498.75	498.95	498.75	+12.05	1	516
09:08:54	498.90	499.00	498.85	+12.15	9	515
09:08:54	498.90	499.00	498.90	+12.20	1	506
09:08:50	498.90	499.20	499.20	+12.50	1	505
09:08:39	498.90	499.15	499.15	+12.45	1	504
09:08:33	499.15	499.30	499.15	+12.45	1	503
09:08:33	499.15	499.30	499.30	+12.60	1	502
09:08:30	499.15	499.30	499.15	+12.45	1	501
09:08:24	498.90	499.15	499.15	+12.45	1	500
09:08:22	499.15	499.35	499.15	+12.45	1	499
09:08:22	499.15	499.30	499.30	+12.60	1	498
09:08:16	499.15	499.30	499.30	+12.60	1	497
09:08:03	499.15	499.30	499.15	+12.45	1	496
09:08:03	498.90	499.10	499.15	+12.45	3	495
09:08:03	498.90	499.10	499.10	+12.40	1	492
09:08:03	498.90	499.00	499.05	+12.35	4	491
09:08:03	498.90	499.00	499.00	+12.30	1	487
09:08:03	498.90	499.00	499.00	+12.30	11	486
09:08:01	498.90	499.00	498.90	+12.20	1	475
09:07:51	498.95	499.00	498.95	+12.25	1	474
09:07:48	499.00	499.05	499.00	+12.30	1	473
09:07:47	499.00	499.05	499.00	+12.30	1	472
09:07:44	499.00	499.05	499.00	+12.30	1	471
09:07:33	499.00	499.10	499.00	+12.30	1	470
09:07:32	499.00	499.05	499.05	+12.35	1	469
09:07:31	499.00	499.05	499.00	+12.30	1	468
09:07:29	499.00	499.10	499.00	+12.30	1	467
09:07:24	499.00	499.05	499.05	+12.35	1	466
09:07:22	499.00	499.15	499.00	+12.30	3	465
09:07:18	499.00	499.05	499.05	+12.35	1	462
09:07:14	499.15	499.30	499.15	+12.45	1	461
09:07:13	499.15	499.30	499.15	+12.45	1	460
09:07:09	499.15	499.35	499.15	+12.45	1	459
09:07:09	499.15	499.35	499.15	+12.45	1	458
09:07:05	499.15	499.35	499.15	+12.45	5	457
09:07:04	499.20	499.35	499.20	+12.50	1	452
09:07:03	499.15	499.35	499.15	+12.45	1	451
09:07:03	499.15	499.35	499.15	+12.45	1	450
09:07:01	499.00	499.10	499.10	+12.40	1	449
09:07:01	499.00	499.05	499.05	+12.35	2	448
09:06:59	499.00	499.10	499.00	+12.30	4	446
09:06:57	499.05	499.10	499.05	+12.35	1	442
09:06:57	499.05	499.10	499.05	+12.35	1	441
09:06:52	499.10	499.40	499.10	+12.40	1	440
09:06:39	499.10	499.40	499.40	+12.70	1	439
09:06:32	499.50	499.65	499.50	+12.80	1	438
09:06:31	499.00	499.50	499.70	+13.00	1	437
09:06:31	499.00	499.50	499.50	+12.80	1	436
09:06:26	499.40	499.50	499.40	+12.70	1	435
09:06:24	499.50	499.75	499.50	+12.80	2	434
09:06:14	499.50	499.85	500.00	+13.30	2	432
09:06:14	499.50	499.85	499.95	+13.25	2	430
09:06:14	499.50	499.85	499.90	+13.20	2	428
09:06:14	499.50	499.85	499.85	+13.15	1	426
09:06:12	499.50	499.85	499.85	+13.15	1	425
09:06:09	499.50	499.85	499.85	+13.15	7	424
09:06:03	500.00	500.10	500.00	+13.30	2	417
09:06:02	500.00	500.10	500.10	+13.40	1	415
09:05:59	499.80	500.00	500.10	+13.40	2	414
09:05:59	499.80	500.00	500.00	+13.30	1	412
09:05:57	500.10	500.20	500.10	+13.40	1	411
09:05:52	500.10	500.30	500.10	+13.40	1	410
09:05:50	500.10	500.20	500.20	+13.50	6	409
09:05:48	500.10	500.20	500.20	+13.50	1	403
09:05:48	500.10	500.20	500.20	+13.50	1	402
09:05:47	500.10	500.20	500.20	+13.50	1	401
09:05:46	500.10	500.20	500.10	+13.40	1	400
09:05:45	500.10	500.20	500.10	+13.40	1	399
09:05:43	500.10	500.30	500.10	+13.40	1	398
09:05:41	500.10	500.25	500.25	+13.55	1	397
09:05:41	500.10	500.15	500.15	+13.45	1	396
09:05:34	499.60	500.30	499.60	+12.90	9	395
09:05:32	499.55	500.20	500.20	+13.50	1	386
09:05:32	499.55	500.20	500.20	+13.50	1	385
09:05:31	499.50	500.20	500.20	+13.50	1	384
09:05:23	499.40	500.20	500.20	+13.50	5	383
09:05:15	500.05	500.30	500.30	+13.60	1	378
09:05:15	499.75	500.00	500.00	+13.30	31	377
09:05:14	499.75	499.80	499.80	+13.10	1	346
09:05:12	499.25	499.50	499.50	+12.80	1	345
09:05:12	498.90	499.50	498.90	+12.20	1	344
09:05:11	498.85	499.00	499.00	+12.30	3	343
09:05:10	498.85	499.00	498.85	+12.15	1	340
09:05:09	498.20	498.50	498.50	+11.80	2	339
09:05:09	498.20	498.50	498.20	+11.50	1	337
09:05:04	498.05	498.45	498.45	+11.75	1	336
09:05:00	498.10	498.20	498.20	+11.50	2	335
09:04:59	497.95	498.00	498.00	+11.30	1	333
09:04:51	498.05	498.50	497.80	+11.10	3	332
09:04:51	498.05	498.50	498.05	+11.35	1	329
09:04:50	498.05	498.50	498.05	+11.35	1	328
09:04:48	497.80	498.05	498.05	+11.35	1	327
09:04:46	497.90	498.05	497.80	+11.10	9	326
09:04:46	497.90	498.05	497.90	+11.20	1	317
09:04:44	497.80	498.00	498.00	+11.30	1	316
09:04:43	497.80	498.00	498.00	+11.30	4	315
09:04:41	497.80	497.95	497.95	+11.25	1	311
09:04:41	497.90	497.95	497.90	+11.20	1	310
09:04:39	497.90	498.00	498.00	+11.30	5	309
09:04:37	497.75	497.80	497.80	+11.10	1	304
09:04:36	497.75	497.80	497.80	+11.10	2	303
09:04:32	497.75	497.85	497.90	+11.20	1	301
09:04:32	497.75	497.85	497.85	+11.15	1	300
09:04:28	497.60	497.85	497.60	+10.90	5	299
09:04:25	497.40	497.55	497.55	+10.85	1	294
09:04:24	497.40	497.55	497.40	+10.70	1	293
09:04:23	497.40	497.55	497.40	+10.70	1	292
09:04:23	497.40	497.50	497.50	+10.80	4	291
09:04:23	497.40	497.45	497.45	+10.75	1	287
09:04:19	497.30	497.40	497.40	+10.70	1	286
09:04:17	497.25	497.30	497.30	+10.60	1	285
09:04:16	497.25	497.40	497.40	+10.70	1	284
09:04:16	497.25	497.40	497.25	+10.55	1	283
09:04:10	497.30	497.50	497.30	+10.60	1	282
09:04:10	497.30	497.45	497.45	+10.75	1	281
09:04:09	497.30	497.50	497.30	+10.60	3	280
09:04:06	497.00	497.50	497.50	+10.80	1	277
09:04:00	497.45	497.50	497.50	+10.80	6	276
09:04:00	497.15	497.45	497.45	+10.75	2	270
09:04:00	497.15	497.35	497.35	+10.65	2	268
09:04:00	497.15	497.30	497.30	+10.60	2	266
09:03:56	497.10	497.20	497.20	+10.50	1	264
09:03:56	496.85	497.00	497.00	+10.30	1	263
09:03:55	496.85	497.00	496.85	+10.15	5	262
09:03:53	496.85	497.00	496.85	+10.15	1	257
09:03:49	496.80	497.00	496.80	+10.10	1	256
09:03:49	496.80	496.85	496.85	+10.15	1	255
09:03:49	496.80	496.85	496.80	+10.10	1	254
09:03:49	496.55	496.80	496.80	+10.10	1	253
09:03:47	496.55	496.80	496.80	+10.10	5	252
09:03:46	496.55	496.80	496.55	+9.85	1	247
09:03:39	496.80	496.85	496.80	+10.10	1	246
09:03:29	496.50	496.80	496.80	+10.10	1	245
09:03:27	496.50	496.90	496.90	+10.20	2	244
09:03:27	496.80	497.15	496.80	+10.10	1	242
09:03:27	497.00	497.15	496.95	+10.25	5	241
09:03:27	497.00	497.15	497.00	+10.30	3	236
09:03:27	497.05	497.25	497.05	+10.35	4	233
09:03:20	497.05	497.30	497.30	+10.60	1	229
09:03:18	497.40	497.50	497.40	+10.70	1	228
09:03:18	497.45	497.50	497.45	+10.75	1	227
09:03:17	497.45	497.50	497.45	+10.75	1	226
09:03:14	497.05	497.45	497.45	+10.75	1	225
09:03:13	497.05	497.45	497.45	+10.75	1	224
09:03:11	497.05	497.45	497.45	+10.75	1	223
09:03:11	497.05	497.45	497.45	+10.75	1	222
09:03:10	497.05	497.50	497.50	+10.80	1	221
09:03:09	497.45	497.50	497.45	+10.75	7	220
09:03:08	497.45	497.50	497.45	+10.75	20	213
09:03:07	497.05	497.30	497.30	+10.60	1	193
09:03:04	497.05	497.50	497.50	+10.80	1	192
09:03:03	497.05	497.45	497.45	+10.75	1	191
09:03:01	497.05	497.45	497.45	+10.75	1	190
09:02:56	497.50	497.65	497.50	+10.80	5	189
09:02:52	497.00	497.55	497.55	+10.85	1	184
09:02:51	497.50	497.65	497.50	+10.80	1	183
09:02:50	497.60	497.65	497.60	+10.90	2	182
09:02:49	496.95	497.50	497.50	+10.80	1	180
09:02:48	496.95	497.50	496.95	+10.25	1	179
09:02:45	496.90	496.95	496.95	+10.25	1	178
09:02:43	496.90	497.00	497.00	+10.30	1	177
09:02:43	496.90	497.00	497.00	+10.30	1	176
09:02:43	496.90	496.95	496.95	+10.25	1	175
09:02:36	496.70	496.95	496.05	+9.35	2	174
09:02:36	496.70	496.95	496.45	+9.75	1	172
09:02:36	496.70	496.95	496.70	+10.00	3	171
09:02:33	496.45	496.95	496.95	+10.25	1	168
09:02:32	496.45	496.95	496.95	+10.25	1	167
09:02:31	496.45	496.95	496.45	+9.75	1	166
09:02:30	496.45	496.70	496.70	+10.00	1	165
09:02:30	496.50	496.70	496.50	+9.80	2	164
09:02:29	496.50	496.70	496.50	+9.80	1	162
09:02:25	496.05	496.70	496.05	+9.35	1	161
09:02:22	496.05	496.40	496.45	+9.75	1	160
09:02:22	496.05	496.40	496.40	+9.70	1	159
09:02:19	496.05	496.45	496.05	+9.35	1	158
09:02:16	496.00	496.50	496.00	+9.30	1	157
09:02:15	496.40	496.50	496.40	+9.70	1	156
09:02:14	496.00	496.50	496.00	+9.30	1	155
09:02:12	496.00	496.40	496.00	+9.30	2	154
09:02:11	496.00	496.40	496.40	+9.70	2	152
09:02:10	496.00	496.25	496.00	+9.30	1	150
09:02:10	496.00	496.25	496.25	+9.55	1	149
09:02:09	495.45	496.00	496.00	+9.30	1	148
09:02:04	495.45	496.25	495.45	+8.75	2	147
09:02:04	495.45	496.25	495.45	+8.75	8	145
09:02:01	495.50	496.00	496.00	+9.30	8	137
09:02:01	495.40	495.80	495.85	+9.15	1	129
09:02:01	495.40	495.80	495.80	+9.10	2	128
09:02:00	494.95	495.15	495.15	+8.45	1	126
09:02:00	494.95	495.00	495.00	+8.30	12	125
09:02:00	--	--	494.95	+8.25	113	113

　

其他人也逛...

AirTag (2ND GENERATION) 4 PACK

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Apple iPhone 17 Pro Max (512G)

App Store Card $ 2000 - 數位序號

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

Apple iPhone 17 Pro (256G)

【小米】紅米Redmi 14C 4G/128G(三入組)

麥當勞薯條(中)即享券

MyCard 5000點虛擬點數卡

大潤發5000元即享券(餘額型)

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

MacBook Air 13 M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

小米 Redmi Buds 8 Lite

川湖去年大賺10個股本每股擬配...

金管會第二階段納管13家融資租...

台積電鴻海國巨南亞科聯電華邦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

‧世界健身-KY轉型奏效去年每股...
‧台積電價量再創新猷散戶搶進法...
‧華爾街日報：蘋果藉協助台積電...

加密貨幣

比特幣BTC	62848.59	-4,819.84	-7.12%
以太幣ETH	1814.30	-143.84	-7.35%
瑞波幣XRP	1.33	-0.06	-4.53%
比特幣現金BCH	480.20	-90.09	-15.80%
萊特幣LTC	50.67	-2.79	-5.23%
卡達幣ADA	0.256085	-0.02	-5.64%
波場幣TRX	0.280782	-0.01	-3.34%
恆星幣XLM	0.148626	-0.01	-4.06%

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。