最新《商品》今年減息希望重現金價回升逾1%熱門美財長料國會春季將通過加密貨幣監管法案比特幣反彈半成

更新報價

華　容 (5328) 電子零組件業上櫃

24.40 ▲+1.35 +5.86% 1.53億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.35	6,369	24.35	40	24.40	13	24.05	24.55	23.50	23.05

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	24.35	24.40	24.40	+1.35	22	6369
13:30:00	24.40	24.45	24.40	+1.35	323	6347
13:24:59	24.40	24.45	24.40	+1.35	1	6024
13:24:56	24.35	24.40	24.40	+1.35	3	6023
13:24:56	24.35	24.40	24.40	+1.35	2	6020
13:24:48	24.35	24.40	24.40	+1.35	1	6018
13:24:44	24.40	24.45	24.40	+1.35	1	6017
13:24:44	24.35	24.40	24.40	+1.35	4	6016
13:24:41	24.35	24.40	24.40	+1.35	1	6012
13:24:40	24.35	24.40	24.40	+1.35	1	6011
13:24:31	24.35	24.40	24.40	+1.35	5	6010
13:24:26	24.35	24.40	24.40	+1.35	1	6005
13:24:23	24.35	24.40	24.35	+1.30	4	6004
13:24:21	24.35	24.40	24.40	+1.35	1	6000
13:24:20	24.35	24.40	24.40	+1.35	1	5999
13:24:13	24.35	24.40	24.40	+1.35	1	5998
13:24:12	24.35	24.40	24.40	+1.35	5	5997
13:24:10	24.35	24.40	24.40	+1.35	1	5992
13:24:08	24.35	24.40	24.35	+1.30	1	5991
13:24:07	24.35	24.40	24.40	+1.35	2	5990
13:24:02	24.35	24.40	24.40	+1.35	3	5988
13:23:52	24.35	24.40	24.40	+1.35	1	5985
13:23:34	24.40	24.45	24.35	+1.30	2	5984
13:23:34	24.40	24.45	24.40	+1.35	3	5982
13:23:33	24.40	24.45	24.45	+1.40	2	5979
13:23:27	24.40	24.45	24.45	+1.40	1	5977
13:23:27	24.35	24.40	24.40	+1.35	3	5976
13:23:24	24.35	24.40	24.40	+1.35	1	5973
13:23:13	24.35	24.40	24.40	+1.35	2	5972
13:23:06	24.35	24.40	24.35	+1.30	1	5970
13:23:02	24.35	24.40	24.35	+1.30	1	5969
13:22:50	24.40	24.45	24.35	+1.30	13	5968
13:22:50	24.40	24.45	24.40	+1.35	2	5955
13:22:47	24.35	24.40	24.40	+1.35	4	5953
13:22:42	24.40	24.45	24.40	+1.35	2	5949
13:22:37	24.40	24.45	24.40	+1.35	1	5947
13:22:24	24.35	24.40	24.40	+1.35	3	5946
13:22:24	24.35	24.40	24.40	+1.35	1	5943
13:22:18	24.40	24.45	24.35	+1.30	1	5942
13:22:18	24.40	24.45	24.40	+1.35	3	5941
13:22:14	24.35	24.40	24.40	+1.35	18	5938
13:22:14	24.35	24.40	24.40	+1.35	30	5920
13:22:09	24.35	24.40	24.35	+1.30	1	5890
13:22:07	24.35	24.40	24.35	+1.30	5	5889
13:22:07	24.35	24.40	24.35	+1.30	2	5884
13:22:01	24.35	24.40	24.35	+1.30	1	5882
13:21:59	24.35	24.40	24.35	+1.30	5	5881
13:21:59	24.35	24.40	24.35	+1.30	4	5876
13:21:57	24.35	24.40	24.40	+1.35	3	5872
13:21:53	24.35	24.40	24.35	+1.30	1	5869
13:21:25	24.35	24.40	24.35	+1.30	5	5868
13:21:05	24.35	24.40	24.40	+1.35	1	5863
13:21:00	24.35	24.40	24.40	+1.35	1	5862
13:20:59	24.35	24.40	24.40	+1.35	1	5861
13:20:59	24.35	24.40	24.40	+1.35	1	5860
13:20:58	24.35	24.40	24.40	+1.35	1	5859
13:20:58	24.35	24.40	24.40	+1.35	1	5858
13:20:57	24.35	24.40	24.40	+1.35	1	5857
13:20:51	24.35	24.40	24.40	+1.35	1	5856
13:20:50	24.35	24.40	24.40	+1.35	1	5855
13:20:39	24.35	24.40	24.40	+1.35	1	5854
13:20:16	24.35	24.40	24.35	+1.30	1	5853
13:20:14	24.25	24.30	24.35	+1.30	25	5852
13:20:14	24.25	24.30	24.30	+1.25	1	5827
13:20:14	24.25	24.30	24.30	+1.25	1	5826
13:20:02	24.30	24.35	24.30	+1.25	1	5825
13:20:02	24.25	24.30	24.35	+1.30	41	5824
13:20:02	24.25	24.30	24.30	+1.25	9	5783
13:20:00	24.25	24.30	24.25	+1.20	1	5774
13:19:54	24.25	24.30	24.30	+1.25	1	5773
13:19:51	24.25	24.30	24.25	+1.20	10	5772
13:19:31	24.25	24.30	24.25	+1.20	1	5762
13:19:31	24.25	24.30	24.25	+1.20	1	5761
13:19:12	24.25	24.30	24.30	+1.25	5	5760
13:18:56	24.25	24.30	24.30	+1.25	5	5755
13:18:50	24.25	24.30	24.30	+1.25	1	5750
13:18:43	24.25	24.30	24.30	+1.25	5	5749
13:18:38	24.25	24.30	24.30	+1.25	5	5744
13:18:28	24.25	24.30	24.30	+1.25	2	5739
13:18:21	24.30	24.35	24.30	+1.25	1	5737
13:18:20	24.30	24.35	24.30	+1.25	15	5736
13:18:20	24.30	24.35	24.30	+1.25	15	5721
13:18:20	24.30	24.35	24.30	+1.25	10	5706
13:18:18	24.30	24.35	24.30	+1.25	7	5696
13:18:11	24.30	24.35	24.35	+1.30	1	5689
13:17:35	24.30	24.35	24.35	+1.30	1	5688
13:17:34	24.30	24.35	24.30	+1.25	2	5687
13:17:20	24.30	24.35	24.30	+1.25	6	5685
13:17:06	24.30	24.35	24.35	+1.30	1	5679
13:16:22	24.30	24.35	24.35	+1.30	2	5678
13:16:16	24.30	24.35	24.35	+1.30	1	5676
13:16:14	24.30	24.35	24.35	+1.30	6	5675
13:16:07	24.30	24.35	24.30	+1.25	1	5669
13:15:45	24.30	24.35	24.30	+1.25	5	5668
13:15:43	24.30	24.35	24.35	+1.30	1	5663
13:15:35	24.30	24.35	24.35	+1.30	2	5662
13:15:27	24.30	24.35	24.35	+1.30	1	5660
13:15:16	24.30	24.35	24.35	+1.30	2	5659
13:15:16	24.30	24.35	24.35	+1.30	5	5657
13:15:05	24.30	24.35	24.35	+1.30	1	5652
13:15:04	24.30	24.35	24.35	+1.30	1	5651
13:14:56	24.30	24.35	24.35	+1.30	1	5650
13:14:44	24.30	24.35	24.30	+1.25	1	5649
13:14:30	24.35	24.40	24.35	+1.30	1	5648
13:14:15	24.30	24.35	24.35	+1.30	5	5647
13:14:15	24.30	24.35	24.35	+1.30	16	5642
13:14:15	24.30	24.35	24.35	+1.30	1	5626
13:14:14	24.35	24.40	24.35	+1.30	1	5625
13:14:13	24.35	24.40	24.35	+1.30	1	5624
13:13:50	24.35	24.40	24.35	+1.30	1	5623
13:13:48	24.30	24.35	24.35	+1.30	63	5622
13:13:44	24.30	24.35	24.35	+1.30	3	5559
13:13:36	24.30	24.35	24.30	+1.25	4	5556
13:12:59	24.30	24.35	24.35	+1.30	2	5552
13:12:50	24.30	24.35	24.30	+1.25	13	5550
13:12:45	24.30	24.35	24.35	+1.30	1	5537
13:12:38	24.30	24.35	24.35	+1.30	3	5536
13:12:35	24.30	24.35	24.35	+1.30	1	5533
13:12:22	24.30	24.35	24.35	+1.30	1	5532
13:12:20	24.30	24.35	24.35	+1.30	1	5531
13:11:58	24.25	24.30	24.30	+1.25	2	5530
13:11:57	24.25	24.30	24.30	+1.25	1	5528
13:11:53	24.25	24.30	24.30	+1.25	1	5527
13:11:42	24.25	24.30	24.30	+1.25	1	5526
13:11:41	24.25	24.30	24.25	+1.20	1	5525
13:11:22	24.25	24.30	24.30	+1.25	2	5524
13:11:10	24.30	24.35	24.30	+1.25	3	5522
13:10:54	24.30	24.35	24.25	+1.20	1	5519
13:10:54	24.30	24.35	24.30	+1.25	1	5518
13:10:43	24.25	24.30	24.30	+1.25	21	5517
13:10:43	24.25	24.30	24.30	+1.25	1	5496
13:10:39	24.20	24.30	24.20	+1.15	1	5495
13:10:39	24.20	24.25	24.25	+1.20	2	5494
13:10:35	24.25	24.30	24.25	+1.20	1	5492
13:10:22	24.20	24.30	24.20	+1.15	1	5491
13:10:18	24.20	24.25	24.25	+1.20	1	5490
13:09:55	24.20	24.30	24.20	+1.15	3	5489
13:09:39	24.20	24.25	24.25	+1.20	1	5486
13:09:35	24.20	24.25	24.25	+1.20	4	5485
13:09:35	24.20	24.25	24.25	+1.20	2	5481
13:09:33	24.20	24.25	24.25	+1.20	1	5479
13:09:24	24.20	24.25	24.25	+1.20	2	5478
13:09:24	24.20	24.25	24.20	+1.15	2	5476
13:08:59	24.20	24.25	24.25	+1.20	1	5474
13:08:50	24.20	24.25	24.25	+1.20	1	5473
13:08:49	24.20	24.25	24.25	+1.20	2	5472
13:08:48	24.20	24.30	24.20	+1.15	5	5470
13:08:43	24.20	24.25	24.25	+1.20	1	5465
13:08:40	24.20	24.30	24.20	+1.15	1	5464
13:08:35	24.20	24.30	24.20	+1.15	1	5463
13:08:34	24.25	24.30	24.25	+1.20	1	5462
13:08:31	24.25	24.30	24.25	+1.20	8	5461
13:08:24	24.25	24.30	24.25	+1.20	10	5453
13:08:14	24.25	24.30	24.30	+1.25	1	5443
13:08:14	24.25	24.30	24.30	+1.25	7	5442
13:08:14	24.30	24.35	24.30	+1.25	3	5435
13:08:13	24.30	24.35	24.30	+1.25	1	5432
13:08:05	24.30	24.35	24.30	+1.25	1	5431
13:07:58	24.30	24.35	24.30	+1.25	2	5430
13:07:46	24.30	24.35	24.30	+1.25	1	5428
13:07:32	24.30	24.35	24.30	+1.25	7	5427
13:07:28	24.30	24.35	24.30	+1.25	1	5420
13:07:20	24.30	24.35	24.30	+1.25	1	5419
13:07:16	24.30	24.35	24.30	+1.25	5	5418
13:07:13	24.30	24.35	24.30	+1.25	1	5413
13:06:38	24.30	24.35	24.35	+1.30	1	5412
13:06:32	24.30	24.35	24.30	+1.25	1	5411
13:06:31	24.30	24.35	24.30	+1.25	1	5410
13:06:13	24.30	24.35	24.30	+1.25	1	5409
13:06:07	24.30	24.35	24.30	+1.25	1	5408
13:05:40	24.30	24.35	24.30	+1.25	1	5407
13:05:36	24.30	24.35	24.30	+1.25	1	5406
13:05:35	24.30	24.35	24.30	+1.25	2	5405
13:05:04	24.30	24.35	24.30	+1.25	1	5403
13:04:59	24.30	24.35	24.35	+1.30	1	5402
13:04:18	24.30	24.35	24.30	+1.25	1	5401
13:04:02	24.30	24.35	24.30	+1.25	2	5400
13:03:57	24.30	24.35	24.35	+1.30	1	5398
13:03:49	24.30	24.35	24.30	+1.25	1	5397
13:03:46	24.30	24.35	24.30	+1.25	5	5396
13:03:41	24.30	24.35	24.30	+1.25	20	5391
13:03:34	24.30	24.35	24.30	+1.25	1	5371
13:03:27	24.30	24.35	24.30	+1.25	2	5370
13:03:09	24.30	24.35	24.30	+1.25	1	5368
13:02:59	24.30	24.35	24.30	+1.25	2	5367
13:02:03	24.30	24.35	24.30	+1.25	1	5365
13:01:32	24.30	24.35	24.30	+1.25	2	5364
13:01:09	24.30	24.35	24.35	+1.30	2	5362
13:00:34	24.30	24.40	24.30	+1.25	6	5360
13:00:16	24.30	24.40	24.30	+1.25	5	5354
13:00:09	24.30	24.35	24.35	+1.30	1	5349
13:00:04	24.30	24.35	24.35	+1.30	1	5348
13:00:01	24.35	24.40	24.30	+1.25	3	5347
13:00:01	24.35	24.40	24.35	+1.30	1	5344
12:59:57	24.35	24.40	24.35	+1.30	1	5343
12:59:45	24.35	24.40	24.35	+1.30	1	5342
12:59:45	24.35	24.40	24.40	+1.35	10	5341
12:59:39	24.35	24.40	24.35	+1.30	2	5331
12:59:39	24.35	24.40	24.35	+1.30	6	5329
12:59:39	24.35	24.40	24.35	+1.30	33	5323
12:59:27	24.35	24.40	24.40	+1.35	1	5290
12:59:15	24.35	24.40	24.40	+1.35	5	5289
12:59:05	24.35	24.40	24.40	+1.35	1	5284
12:58:46	24.35	24.40	24.40	+1.35	1	5283
12:57:49	24.35	24.40	24.40	+1.35	1	5282
12:57:27	24.35	24.40	24.40	+1.35	1	5281
12:57:19	24.35	24.40	24.40	+1.35	1	5280
12:56:53	24.35	24.40	24.40	+1.35	1	5279
12:56:51	24.35	24.40	24.40	+1.35	1	5278
12:56:48	24.35	24.40	24.40	+1.35	1	5277
12:56:36	24.35	24.40	24.40	+1.35	1	5276
12:56:36	24.35	24.40	24.40	+1.35	1	5275
12:56:35	24.35	24.45	24.45	+1.40	1	5274
12:56:26	24.35	24.45	24.45	+1.40	1	5273
12:56:08	24.35	24.45	24.45	+1.40	2	5272
12:56:06	24.35	24.45	24.35	+1.30	1	5270
12:56:06	24.40	24.45	24.40	+1.35	1	5269
12:56:00	24.35	24.45	24.35	+1.30	1	5268
12:55:58	24.35	24.40	24.40	+1.35	2	5267
12:55:55	24.35	24.40	24.40	+1.35	1	5265
12:55:51	24.35	24.40	24.40	+1.35	2	5264
12:55:43	24.40	24.45	24.35	+1.30	1	5262
12:55:43	24.40	24.45	24.40	+1.35	3	5261
12:55:42	24.40	24.45	24.40	+1.35	2	5258
12:55:35	24.40	24.45	24.40	+1.35	2	5256
12:55:34	24.40	24.45	24.45	+1.40	2	5254
12:55:16	24.40	24.45	24.40	+1.35	1	5252
12:55:10	24.40	24.45	24.40	+1.35	4	5251
12:55:04	24.40	24.45	24.40	+1.35	5	5247
12:54:49	24.40	24.45	24.40	+1.35	1	5242
12:54:46	24.35	24.40	24.40	+1.35	14	5241
12:54:22	24.35	24.40	24.40	+1.35	1	5227
12:54:21	24.35	24.40	24.40	+1.35	2	5226
12:53:56	24.40	24.45	24.40	+1.35	6	5224
12:53:56	24.40	24.45	24.40	+1.35	13	5218
12:53:56	24.40	24.45	24.40	+1.35	10	5205
12:53:54	24.40	24.45	24.40	+1.35	2	5195
12:53:52	24.40	24.45	24.45	+1.40	3	5193
12:53:44	24.40	24.45	24.40	+1.35	1	5190
12:53:28	24.40	24.45	24.40	+1.35	1	5189
12:52:54	24.45	24.50	24.45	+1.40	1	5188
12:52:54	24.45	24.50	24.45	+1.40	10	5187
12:52:54	24.40	24.45	24.45	+1.40	10	5177
12:52:49	24.40	24.45	24.45	+1.40	1	5167
12:52:41	24.40	24.45	24.45	+1.40	1	5166
12:52:27	24.45	24.50	24.45	+1.40	1	5165
12:52:27	24.45	24.50	24.45	+1.40	1	5164
12:52:27	24.40	24.45	24.45	+1.40	9	5163
12:52:27	24.40	24.45	24.45	+1.40	1	5154
12:52:24	24.40	24.45	24.45	+1.40	1	5153
12:52:18	24.40	24.45	24.45	+1.40	10	5152
12:52:18	24.40	24.45	24.45	+1.40	1	5142
12:51:59	24.40	24.45	24.45	+1.40	1	5141
12:51:58	24.40	24.45	24.45	+1.40	1	5140
12:51:57	24.40	24.45	24.45	+1.40	10	5139
12:51:39	24.40	24.45	24.45	+1.40	2	5129
12:51:36	24.40	24.45	24.40	+1.35	2	5127
12:51:36	24.40	24.45	24.40	+1.35	1	5125
12:51:34	24.40	24.45	24.40	+1.35	1	5124
12:51:31	24.40	24.45	24.45	+1.40	3	5123
12:51:30	24.40	24.45	24.40	+1.35	1	5120
12:51:27	24.35	24.45	24.45	+1.40	1	5119
12:51:25	24.35	24.40	24.40	+1.35	1	5118
12:51:23	24.35	24.40	24.40	+1.35	5	5117
12:51:23	24.35	24.40	24.40	+1.35	1	5112
12:51:21	24.35	24.40	24.40	+1.35	1	5111
12:51:19	24.40	24.45	24.40	+1.35	10	5110
12:51:01	24.40	24.45	24.45	+1.40	1	5100
12:51:00	24.40	24.45	24.45	+1.40	2	5099
12:50:53	24.40	24.45	24.45	+1.40	4	5097
12:50:46	24.40	24.45	24.45	+1.40	1	5093
12:50:46	24.40	24.45	24.45	+1.40	1	5092
12:50:42	24.35	24.40	24.40	+1.35	8	5091
12:50:42	24.35	24.40	24.40	+1.35	20	5083
12:50:39	24.35	24.40	24.35	+1.30	3	5063
12:50:32	24.30	24.35	24.35	+1.30	32	5060
12:50:31	24.30	24.35	24.35	+1.30	2	5028
12:49:40	24.30	24.35	24.35	+1.30	5	5026
12:49:35	24.30	24.35	24.35	+1.30	5	5021
12:49:20	24.30	24.35	24.35	+1.30	1	5016
12:48:52	24.30	24.35	24.30	+1.25	1	5015
12:48:27	24.25	24.30	24.30	+1.25	1	5014
12:48:06	24.25	24.30	24.30	+1.25	1	5013
12:48:06	24.25	24.30	24.30	+1.25	3	5012
12:48:06	24.30	24.35	24.30	+1.25	12	5009
12:47:49	24.30	24.35	24.35	+1.30	5	4997
12:47:46	24.30	24.35	24.30	+1.25	1	4992
12:47:41	24.30	24.35	24.30	+1.25	3	4991
12:47:25	24.30	24.35	24.30	+1.25	1	4988
12:47:19	24.30	24.35	24.30	+1.25	1	4987
12:47:04	24.30	24.35	24.30	+1.25	1	4986
12:46:59	24.30	24.35	24.35	+1.30	1	4985
12:46:36	24.35	24.40	24.35	+1.30	3	4984
12:46:36	24.35	24.40	24.35	+1.30	1	4981
12:46:36	24.35	24.40	24.35	+1.30	17	4980
12:46:30	24.35	24.40	24.35	+1.30	1	4963
12:46:13	24.35	24.40	24.35	+1.30	1	4962
12:46:06	24.35	24.40	24.35	+1.30	1	4961
12:45:53	24.35	24.40	24.35	+1.30	1	4960
12:45:15	24.35	24.40	24.35	+1.30	5	4959
12:45:05	24.30	24.35	24.35	+1.30	31	4954
12:45:00	24.25	24.30	24.30	+1.25	28	4923
12:45:00	24.20	24.25	24.25	+1.20	15	4895
12:45:00	24.20	24.25	24.25	+1.20	16	4880
12:44:19	24.20	24.25	24.20	+1.15	1	4864
12:43:42	24.15	24.25	24.15	+1.10	2	4863
12:42:29	24.15	24.20	24.20	+1.15	2	4861
12:42:29	24.15	24.20	24.20	+1.15	1	4859
12:42:22	24.15	24.20	24.20	+1.15	7	4858
12:42:10	24.15	24.20	24.15	+1.10	2	4851
12:42:01	24.10	24.15	24.15	+1.10	1	4849
12:41:58	24.15	24.20	24.15	+1.10	1	4848
12:41:57	24.15	24.20	24.15	+1.10	1	4847
12:41:25	24.15	24.20	24.15	+1.10	17	4846
12:41:25	24.15	24.20	24.15	+1.10	1	4829
12:39:20	24.20	24.25	24.20	+1.15	2	4828
12:39:11	24.15	24.20	24.20	+1.15	1	4826
12:39:11	24.15	24.20	24.20	+1.15	7	4825
12:38:38	24.15	24.25	24.25	+1.20	1	4818
12:38:37	24.15	24.20	24.20	+1.15	2	4817
12:38:24	24.15	24.20	24.20	+1.15	1	4815
12:37:46	24.20	24.25	24.20	+1.15	1	4814
12:37:46	24.15	24.20	24.20	+1.15	5	4813
12:37:44	24.15	24.20	24.15	+1.10	1	4808
12:37:19	24.15	24.20	24.15	+1.10	1	4807
12:36:50	24.15	24.20	24.15	+1.10	10	4806
12:36:26	24.15	24.20	24.20	+1.15	1	4796
12:35:59	24.15	24.20	24.20	+1.15	1	4795
12:35:54	24.15	24.20	24.20	+1.15	1	4794
12:35:44	24.15	24.20	24.20	+1.15	1	4793
12:35:24	24.15	24.20	24.20	+1.15	1	4792
12:35:18	24.15	24.25	24.15	+1.10	1	4791
12:35:15	24.15	24.20	24.20	+1.15	2	4790
12:35:15	24.20	24.25	24.20	+1.15	1	4788
12:35:10	24.20	24.25	24.20	+1.15	1	4787
12:34:50	24.20	24.25	24.20	+1.15	1	4786
12:34:48	24.20	24.25	24.20	+1.15	1	4785
12:34:47	24.20	24.25	24.20	+1.15	1	4784
12:34:39	24.20	24.25	24.20	+1.15	2	4783
12:34:17	24.20	24.25	24.20	+1.15	1	4781
12:34:09	24.20	24.25	24.20	+1.15	1	4780
12:33:13	24.20	24.25	24.20	+1.15	1	4779
12:33:03	24.20	24.25	24.25	+1.20	7	4778
12:31:58	24.25	24.30	24.25	+1.20	1	4771
12:31:43	24.20	24.25	24.25	+1.20	1	4770
12:31:15	24.20	24.25	24.25	+1.20	5	4769
12:30:39	24.25	24.30	24.25	+1.20	3	4764
12:30:39	24.25	24.30	24.25	+1.20	4	4761
12:30:36	24.25	24.30	24.25	+1.20	3	4757
12:30:03	24.25	24.35	24.25	+1.20	5	4754
12:29:46	24.25	24.30	24.30	+1.25	1	4749
12:29:11	24.30	24.35	24.30	+1.25	10	4748
12:29:03	24.30	24.35	24.30	+1.25	1	4738
12:28:54	24.30	24.35	24.35	+1.30	2	4737
12:28:53	24.30	24.35	24.35	+1.30	1	4735
12:28:48	24.30	24.35	24.35	+1.30	1	4734
12:28:38	24.35	24.40	24.35	+1.30	1	4733
12:28:25	24.35	24.40	24.35	+1.30	1	4732
12:28:16	24.30	24.35	24.35	+1.30	4	4731
12:28:04	24.30	24.35	24.35	+1.30	1	4727
12:27:59	24.35	24.40	24.35	+1.30	11	4726
12:27:59	24.35	24.40	24.35	+1.30	1	4715
12:27:58	24.35	24.40	24.35	+1.30	1	4714
12:27:51	24.35	24.40	24.35	+1.30	1	4713
12:27:45	24.35	24.40	24.35	+1.30	1	4712
12:27:40	24.35	24.40	24.35	+1.30	2	4711
12:27:40	24.35	24.40	24.35	+1.30	1	4709
12:27:38	24.30	24.35	24.35	+1.30	5	4708
12:27:14	24.35	24.40	24.35	+1.30	1	4703
12:27:03	24.35	24.40	24.35	+1.30	1	4702
12:26:53	24.30	24.35	24.35	+1.30	1	4701
12:26:50	24.30	24.35	24.35	+1.30	5	4700
12:26:46	24.30	24.35	24.35	+1.30	1	4695
12:26:36	24.30	24.35	24.35	+1.30	12	4694
12:26:21	24.30	24.35	24.35	+1.30	2	4682
12:25:50	24.35	24.40	24.35	+1.30	1	4680
12:25:50	24.30	24.35	24.35	+1.30	10	4679
12:25:32	24.35	24.40	24.35	+1.30	4	4669
12:25:32	24.35	24.40	24.35	+1.30	1	4665
12:25:32	24.35	24.40	24.35	+1.30	2	4664
12:25:25	24.35	24.40	24.35	+1.30	1	4662
12:25:24	24.35	24.40	24.35	+1.30	1	4661
12:25:18	24.35	24.40	24.35	+1.30	1	4660
12:25:11	24.35	24.40	24.35	+1.30	2	4659
12:25:08	24.35	24.40	24.40	+1.35	3	4657
12:25:05	24.35	24.40	24.40	+1.35	1	4654
12:25:03	24.35	24.40	24.40	+1.35	1	4653
12:24:53	24.35	24.40	24.40	+1.35	2	4652
12:24:34	24.35	24.40	24.40	+1.35	1	4650
12:24:21	24.35	24.40	24.40	+1.35	1	4649
12:24:15	24.35	24.40	24.40	+1.35	1	4648
12:23:48	24.30	24.35	24.35	+1.30	1	4647
12:23:48	24.30	24.35	24.35	+1.30	6	4646
12:23:48	24.30	24.35	24.35	+1.30	1	4640
12:23:48	24.30	24.40	24.40	+1.35	1	4639
12:23:42	24.30	24.35	24.35	+1.30	7	4638
12:23:42	24.30	24.35	24.35	+1.30	1	4631
12:23:24	24.25	24.30	24.30	+1.25	27	4630
12:23:24	24.25	24.30	24.30	+1.25	15	4603
12:23:01	24.20	24.25	24.25	+1.20	1	4588
12:22:47	24.20	24.25	24.25	+1.20	1	4587
12:22:41	24.20	24.25	24.25	+1.20	1	4586
12:22:30	24.20	24.30	24.20	+1.15	5	4585
12:22:18	24.20	24.25	24.25	+1.20	1	4580
12:22:03	24.20	24.25	24.25	+1.20	1	4579
12:22:03	24.20	24.25	24.25	+1.20	3	4578
12:21:53	24.20	24.25	24.25	+1.20	1	4575
12:21:53	24.25	24.30	24.25	+1.20	1	4574
12:21:32	24.20	24.25	24.25	+1.20	1	4573
12:21:10	24.20	24.30	24.20	+1.15	1	4572
12:21:09	24.20	24.30	24.20	+1.15	1	4571
12:21:08	24.25	24.30	24.25	+1.20	1	4570
12:20:50	24.20	24.25	24.25	+1.20	18	4569
12:20:50	24.20	24.25	24.25	+1.20	9	4551
12:20:48	24.15	24.20	24.20	+1.15	1	4542
12:20:48	24.15	24.20	24.20	+1.15	7	4541
12:20:43	24.15	24.20	24.20	+1.15	1	4534
12:20:26	24.15	24.25	24.15	+1.10	1	4533
12:20:24	24.15	24.20	24.20	+1.15	3	4532
12:20:24	24.20	24.25	24.20	+1.15	2	4529
12:20:17	24.20	24.25	24.20	+1.15	1	4527
12:20:08	24.20	24.25	24.20	+1.15	1	4526
12:20:08	24.20	24.25	24.20	+1.15	10	4525
12:20:06	24.20	24.25	24.20	+1.15	1	4515
12:19:51	24.20	24.25	24.20	+1.15	1	4514
12:19:51	24.20	24.25	24.20	+1.15	1	4513
12:19:35	24.20	24.25	24.20	+1.15	5	4512
12:19:17	24.20	24.25	24.25	+1.20	1	4507
12:18:34	24.25	24.30	24.25	+1.20	3	4506
12:18:34	24.25	24.30	24.25	+1.20	2	4503
12:17:42	24.25	24.30	24.25	+1.20	1	4501
12:17:40	24.25	24.30	24.25	+1.20	1	4500
12:17:38	24.20	24.25	24.25	+1.20	1	4499
12:17:29	24.20	24.25	24.25	+1.20	1	4498
12:17:26	24.20	24.25	24.25	+1.20	5	4497
12:17:13	24.20	24.25	24.30	+1.25	7	4492
12:17:13	24.20	24.25	24.25	+1.20	2	4485
12:17:12	24.20	24.25	24.25	+1.20	2	4483
12:16:48	24.20	24.25	24.25	+1.20	1	4481
12:16:39	24.20	24.25	24.20	+1.15	1	4480
12:16:23	24.20	24.25	24.20	+1.15	1	4479
12:16:16	24.20	24.25	24.25	+1.20	1	4478
12:16:15	24.20	24.25	24.20	+1.15	2	4477
12:16:14	24.20	24.25	24.25	+1.20	1	4475
12:16:13	24.20	24.25	24.25	+1.20	5	4474
12:16:07	24.20	24.25	24.25	+1.20	8	4469
12:16:07	24.20	24.25	24.25	+1.20	8	4461
12:14:33	24.20	24.25	24.25	+1.20	2	4453
12:14:25	24.20	24.25	24.25	+1.20	1	4451
12:14:11	24.20	24.25	24.20	+1.15	2	4450
12:13:57	24.20	24.25	24.20	+1.15	1	4448
12:13:57	24.20	24.25	24.20	+1.15	1	4447
12:13:56	24.20	24.25	24.20	+1.15	2	4446
12:13:53	24.20	24.25	24.20	+1.15	1	4444
12:13:50	24.20	24.25	24.20	+1.15	1	4443
12:13:09	24.15	24.20	24.20	+1.15	1	4442
12:13:02	24.20	24.25	24.20	+1.15	2	4441
12:12:56	24.15	24.20	24.20	+1.15	1	4439
12:12:54	24.15	24.20	24.20	+1.15	1	4438
12:12:53	24.20	24.25	24.20	+1.15	8	4437
12:12:48	24.20	24.25	24.20	+1.15	1	4429
12:12:42	24.20	24.25	24.20	+1.15	1	4428
12:12:25	24.20	24.25	24.20	+1.15	1	4427
12:12:20	24.15	24.20	24.20	+1.15	22	4426
12:12:20	24.15	24.20	24.20	+1.15	2	4404
12:12:16	24.15	24.20	24.15	+1.10	1	4402
12:12:16	24.15	24.20	24.15	+1.10	1	4401
12:12:11	24.10	24.15	24.15	+1.10	2	4400
12:12:10	24.15	24.20	24.15	+1.10	1	4398
12:12:03	24.15	24.20	24.15	+1.10	2	4397
12:12:03	24.15	24.20	24.15	+1.10	1	4395
12:11:58	24.15	24.20	24.15	+1.10	1	4394
12:11:58	24.10	24.15	24.15	+1.10	1	4393
12:11:57	24.15	24.20	24.15	+1.10	1	4392
12:11:54	24.10	24.15	24.15	+1.10	1	4391
12:11:49	24.10	24.15	24.15	+1.10	2	4390
12:11:45	24.10	24.15	24.15	+1.10	2	4388
12:11:42	24.15	24.20	24.15	+1.10	1	4386
12:11:42	24.15	24.20	24.15	+1.10	1	4385
12:10:55	24.10	24.15	24.15	+1.10	1	4384
12:10:55	24.10	24.15	24.15	+1.10	1	4383
12:10:28	24.15	24.20	24.15	+1.10	1	4382
12:10:28	24.15	24.20	24.15	+1.10	1	4381
12:10:28	24.10	24.15	24.15	+1.10	4	4380
12:09:25	24.10	24.15	24.15	+1.10	10	4376
12:08:56	24.10	24.15	24.15	+1.10	1	4366
12:08:45	24.10	24.15	24.10	+1.05	2	4365
12:08:14	24.10	24.15	24.10	+1.05	1	4363
12:08:07	24.10	24.15	24.10	+1.05	4	4362
12:06:20	24.05	24.15	24.05	+1.00	1	4358
12:06:06	24.05	24.10	24.10	+1.05	18	4357
12:02:37	24.05	24.10	24.05	+1.00	1	4339
12:02:20	24.05	24.10	24.05	+1.00	4	4338
12:01:55	24.05	24.10	24.05	+1.00	7	4334
12:01:49	24.05	24.10	24.05	+1.00	5	4327
12:01:27	24.05	24.10	24.05	+1.00	1	4322
12:01:13	24.05	24.10	24.10	+1.05	2	4321
12:00:55	24.05	24.10	24.10	+1.05	1	4319
12:00:32	24.10	24.15	24.10	+1.05	9	4318
12:00:09	24.10	24.15	24.10	+1.05	1	4309
11:58:40	24.05	24.10	24.10	+1.05	2	4308
11:57:51	24.10	24.15	24.10	+1.05	5	4306
11:56:58	24.05	24.10	24.10	+1.05	1	4301
11:56:10	24.05	24.10	24.10	+1.05	1	4300
11:55:32	24.05	24.10	24.10	+1.05	1	4299
11:55:23	24.05	24.10	24.05	+1.00	1	4298
11:55:17	24.05	24.10	24.10	+1.05	1	4297
11:54:54	24.05	24.10	24.10	+1.05	2	4296
11:54:42	24.05	24.10	24.10	+1.05	2	4294
11:54:05	24.05	24.10	24.10	+1.05	3	4292
11:53:54	24.05	24.10	24.05	+1.00	2	4289
11:51:54	24.05	24.10	24.05	+1.00	1	4287
11:50:49	24.05	24.10	24.05	+1.00	1	4286
11:49:19	24.05	24.10	24.05	+1.00	1	4285
11:49:07	24.05	24.10	24.10	+1.05	5	4284
11:48:14	24.05	24.10	24.10	+1.05	2	4279
11:46:19	24.05	24.10	24.10	+1.05	2	4277
11:46:11	24.05	24.10	24.10	+1.05	1	4275
11:45:03	24.05	24.10	24.10	+1.05	5	4274
11:44:27	24.05	24.10	24.10	+1.05	1	4269
11:43:16	24.05	24.10	24.10	+1.05	1	4268
11:41:52	24.10	24.15	24.10	+1.05	1	4267
11:39:28	24.05	24.20	24.05	+1.00	1	4266
11:39:17	24.05	24.15	24.05	+1.00	5	4265
11:39:16	24.10	24.20	24.05	+1.00	2	4260
11:39:16	24.10	24.20	24.10	+1.05	3	4258
11:39:16	24.15	24.20	24.10	+1.05	2	4255
11:39:16	24.15	24.20	24.15	+1.10	3	4253
11:38:36	24.15	24.20	24.15	+1.10	1	4250
11:38:31	24.15	24.20	24.15	+1.10	5	4249
11:38:29	24.15	24.20	24.15	+1.10	2	4244
11:37:00	24.10	24.15	24.15	+1.10	5	4242
11:36:03	24.05	24.15	24.15	+1.10	2	4237
11:35:34	24.05	24.10	24.10	+1.05	1	4235
11:34:59	24.05	24.10	24.10	+1.05	1	4234
11:34:17	24.10	24.15	24.10	+1.05	1	4233
11:33:55	24.10	24.15	24.10	+1.05	4	4232
11:33:21	24.10	24.15	24.10	+1.05	5	4228
11:33:20	24.15	24.20	24.15	+1.10	1	4223
11:33:09	24.15	24.20	24.15	+1.10	1	4222
11:33:00	24.15	24.20	24.15	+1.10	3	4221
11:32:44	24.15	24.20	24.15	+1.10	1	4218
11:32:37	24.15	24.20	24.15	+1.10	1	4217
11:31:35	24.15	24.20	24.15	+1.10	1	4216
11:31:22	24.10	24.15	24.15	+1.10	4	4215
11:30:57	24.10	24.15	24.15	+1.10	1	4211
11:30:07	24.15	24.20	24.15	+1.10	1	4210
11:30:07	24.15	24.20	24.15	+1.10	1	4209
11:30:07	24.15	24.20	24.15	+1.10	3	4208
11:29:58	24.10	24.20	24.10	+1.05	2	4205
11:29:10	24.05	24.15	24.15	+1.10	1	4203
11:28:59	24.05	24.20	24.20	+1.15	1	4202
11:28:49	24.05	24.15	24.15	+1.10	1	4201
11:28:45	24.05	24.15	24.15	+1.10	1	4200
11:28:44	24.10	24.15	24.05	+1.00	4	4199
11:28:44	24.10	24.15	24.10	+1.05	1	4195
11:28:44	24.10	24.20	24.10	+1.05	5	4194
11:28:44	24.15	24.20	24.15	+1.10	3	4189
11:28:44	24.15	24.20	24.15	+1.10	5	4186
11:28:43	24.15	24.20	24.15	+1.10	5	4181
11:28:43	24.15	24.20	24.15	+1.10	5	4176
11:28:42	24.15	24.20	24.15	+1.10	5	4171
11:28:36	24.15	24.20	24.20	+1.15	1	4166
11:28:27	24.15	24.20	24.20	+1.15	1	4165
11:28:27	24.15	24.20	24.20	+1.15	1	4164
11:28:27	24.15	24.20	24.20	+1.15	1	4163
11:28:17	24.15	24.20	24.20	+1.15	1	4162
11:27:06	24.15	24.20	24.20	+1.15	1	4161
11:26:58	24.15	24.20	24.20	+1.15	2	4160
11:26:56	24.20	24.25	24.20	+1.15	1	4158
11:26:37	24.20	24.25	24.20	+1.15	3	4157
11:26:34	24.15	24.25	24.25	+1.20	5	4154
11:26:31	24.20	24.25	24.20	+1.15	1	4149
11:26:20	24.20	24.25	24.20	+1.15	3	4148
11:26:19	24.15	24.25	24.15	+1.10	1	4145
11:26:19	24.15	24.20	24.20	+1.15	5	4144
11:26:19	24.15	24.20	24.20	+1.15	20	4139
11:26:00	24.15	24.20	24.20	+1.15	1	4119
11:26:00	24.15	24.20	24.20	+1.15	2	4118
11:25:51	24.15	24.20	24.20	+1.15	5	4116
11:25:42	24.10	24.15	24.15	+1.10	4	4111
11:25:14	24.10	24.15	24.15	+1.10	4	4107
11:25:11	24.10	24.15	24.15	+1.10	2	4103
11:25:11	24.05	24.10	24.10	+1.05	31	4101
11:24:34	24.05	24.10	24.05	+1.00	1	4070
11:24:26	24.05	24.10	24.05	+1.00	1	4069
11:24:15	24.05	24.10	24.05	+1.00	2	4068
11:23:56	24.00	24.05	24.05	+1.00	1	4066
11:23:01	24.00	24.10	24.00	+0.95	1	4065
11:22:12	24.00	24.05	24.05	+1.00	1	4064
11:22:07	24.00	24.10	24.00	+0.95	1	4063
11:22:02	24.00	24.05	24.05	+1.00	8	4062
11:21:55	24.00	24.05	24.05	+1.00	3	4054
11:20:19	24.00	24.05	24.00	+0.95	1	4051
11:19:46	24.00	24.10	24.00	+0.95	1	4050
11:19:07	24.00	24.10	24.00	+0.95	2	4049
11:19:00	24.00	24.05	24.05	+1.00	4	4047
11:18:44	24.00	24.05	24.00	+0.95	1	4043
11:18:43	24.00	24.05	24.00	+0.95	3	4042
11:18:03	24.00	24.10	24.00	+0.95	1	4039
11:17:28	24.00	24.10	24.00	+0.95	2	4038
11:17:08	24.05	24.10	24.05	+1.00	2	4036
11:16:28	24.05	24.10	24.05	+1.00	1	4034
11:16:12	24.05	24.10	24.10	+1.05	1	4033
11:16:06	24.05	24.10	24.05	+1.00	1	4032
11:15:58	24.05	24.10	24.05	+1.00	1	4031
11:15:51	24.05	24.10	24.05	+1.00	1	4030
11:15:30	24.05	24.10	24.05	+1.00	18	4029
11:15:30	24.05	24.10	24.10	+1.05	1	4011
11:14:59	24.10	24.15	24.10	+1.05	1	4010
11:13:29	24.10	24.15	24.10	+1.05	1	4009
11:13:29	24.05	24.10	24.10	+1.05	1	4008
11:12:58	24.05	24.10	24.10	+1.05	3	4007
11:12:58	24.10	24.15	24.10	+1.05	1	4004
11:12:41	24.05	24.10	24.10	+1.05	1	4003
11:12:25	24.05	24.10	24.10	+1.05	1	4002
11:11:57	24.10	24.15	24.10	+1.05	1	4001
11:11:55	24.10	24.15	24.10	+1.05	1	4000
11:10:50	24.05	24.10	24.10	+1.05	1	3999
11:10:50	24.05	24.10	24.10	+1.05	1	3998
11:10:50	24.10	24.15	24.10	+1.05	5	3997
11:10:28	24.10	24.15	24.10	+1.05	1	3992
11:09:00	24.10	24.15	24.10	+1.05	1	3991
11:08:59	24.10	24.15	24.10	+1.05	10	3990
11:08:45	24.10	24.15	24.10	+1.05	5	3980
11:08:28	24.15	24.20	24.15	+1.10	8	3975
11:08:28	24.15	24.20	24.15	+1.10	1	3967
11:07:43	24.15	24.20	24.20	+1.15	1	3966
11:07:24	24.15	24.20	24.15	+1.10	1	3965
11:07:09	24.20	24.25	24.20	+1.15	6	3964
11:07:09	24.20	24.25	24.20	+1.15	10	3958
11:07:04	24.20	24.25	24.20	+1.15	1	3948
11:06:09	24.20	24.25	24.25	+1.20	1	3947
11:06:05	24.20	24.25	24.25	+1.20	1	3946
11:06:02	24.20	24.25	24.25	+1.20	1	3945
11:06:01	24.20	24.25	24.20	+1.15	1	3944
11:05:41	24.20	24.30	24.20	+1.15	2	3943
11:05:37	24.15	24.20	24.20	+1.15	3	3941
11:05:22	24.15	24.20	24.15	+1.10	2	3938
11:05:21	24.10	24.15	24.15	+1.10	1	3936
11:05:20	24.15	24.20	24.15	+1.10	1	3935
11:05:15	24.15	24.20	24.15	+1.10	1	3934
11:05:03	24.20	24.25	24.20	+1.15	1	3933
11:05:03	24.20	24.25	24.20	+1.15	2	3932
11:05:02	24.20	24.25	24.25	+1.20	1	3930
11:04:59	24.25	24.30	24.25	+1.20	4	3929
11:04:59	24.25	24.30	24.25	+1.20	16	3925
11:04:59	24.25	24.30	24.25	+1.20	6	3909
11:04:59	24.25	24.30	24.25	+1.20	23	3903
11:04:45	24.25	24.30	24.30	+1.25	1	3880
11:04:44	24.25	24.30	24.30	+1.25	1	3879
11:04:42	24.25	24.30	24.30	+1.25	1	3878
11:04:36	24.25	24.30	24.30	+1.25	2	3877
11:04:27	24.20	24.25	24.25	+1.20	2	3875
11:04:24	24.20	24.25	24.25	+1.20	5	3873
11:04:22	24.20	24.25	24.20	+1.15	5	3868
11:04:09	24.20	24.25	24.20	+1.15	4	3863
11:04:07	24.15	24.20	24.20	+1.15	8	3859
11:04:00	24.15	24.20	24.20	+1.15	1	3851
11:03:59	24.15	24.20	24.20	+1.15	1	3850
11:03:57	24.15	24.20	24.20	+1.15	2	3849
11:03:42	24.15	24.20	24.20	+1.15	1	3847
11:03:41	24.15	24.20	24.20	+1.15	1	3846
11:03:40	24.15	24.20	24.20	+1.15	1	3845
11:03:38	24.20	24.25	24.20	+1.15	1	3844
11:03:36	24.15	24.20	24.20	+1.15	15	3843
11:03:36	24.15	24.20	24.20	+1.15	9	3828
11:03:35	24.10	24.15	24.15	+1.10	1	3819
11:03:27	24.15	24.20	24.15	+1.10	1	3818
11:03:26	24.15	24.20	24.20	+1.15	1	3817
11:03:22	24.10	24.20	24.20	+1.15	1	3816
11:03:12	24.10	24.15	24.15	+1.10	4	3815
11:03:12	24.10	24.15	24.15	+1.10	6	3811
11:03:07	24.05	24.10	24.10	+1.05	1	3805
11:02:26	24.05	24.10	24.10	+1.05	1	3804
11:02:18	24.05	24.10	24.10	+1.05	1	3803
11:01:58	24.05	24.10	24.10	+1.05	1	3802
11:01:42	24.05	24.10	24.05	+1.00	1	3801
11:00:47	24.05	24.10	24.05	+1.00	2	3800
10:58:45	24.05	24.10	24.05	+1.00	2	3798
10:58:01	24.05	24.10	24.10	+1.05	1	3796
10:58:00	24.05	24.10	24.10	+1.05	2	3795
10:57:51	24.05	24.10	24.10	+1.05	1	3793
10:57:31	24.05	24.10	24.05	+1.00	1	3792
10:57:14	24.05	24.10	24.10	+1.05	1	3791
10:57:01	24.00	24.05	24.10	+1.05	4	3790
10:57:01	24.00	24.05	24.05	+1.00	2	3786
10:56:56	24.00	24.05	24.00	+0.95	2	3784
10:56:52	24.00	24.05	24.05	+1.00	1	3782
10:56:36	24.00	24.05	24.05	+1.00	1	3781
10:56:29	24.00	24.05	24.00	+0.95	1	3780
10:56:17	23.95	24.00	24.00	+0.95	44	3779
10:56:17	23.95	24.00	24.00	+0.95	1	3735
10:55:58	23.95	24.00	23.95	+0.90	2	3734
10:55:24	23.90	23.95	23.95	+0.90	1	3732
10:55:24	23.95	24.00	23.95	+0.90	4	3731
10:55:01	23.95	24.00	23.95	+0.90	1	3727
10:54:52	23.90	23.95	23.95	+0.90	1	3726
10:54:40	23.90	23.95	23.95	+0.90	5	3725
10:54:32	23.90	23.95	23.95	+0.90	7	3720
10:54:21	23.90	23.95	23.90	+0.85	2	3713
10:54:08	23.90	23.95	23.90	+0.85	1	3711
10:54:07	23.80	23.90	23.90	+0.85	7	3710
10:53:51	23.80	23.90	23.90	+0.85	1	3703
10:53:47	23.80	23.90	23.90	+0.85	3	3702
10:53:23	23.80	23.90	23.90	+0.85	1	3699
10:53:08	23.85	23.90	23.85	+0.80	29	3698
10:51:30	23.90	23.95	23.90	+0.85	1	3669
10:51:29	23.85	23.90	23.90	+0.85	1	3668
10:51:19	23.85	23.95	23.95	+0.90	10	3667
10:51:05	23.90	23.95	23.90	+0.85	1	3657
10:50:34	23.85	23.95	23.95	+0.90	2	3656
10:50:19	23.85	23.95	23.95	+0.90	1	3654
10:50:18	23.90	24.00	23.90	+0.85	23	3653
10:49:54	23.90	24.00	24.00	+0.95	2	3630
10:49:52	23.90	24.00	24.00	+0.95	1	3628
10:49:49	23.95	24.00	23.95	+0.90	1	3627
10:49:46	23.90	24.00	24.00	+0.95	3	3626
10:49:38	23.90	23.95	23.95	+0.90	1	3623
10:49:18	23.95	24.00	23.95	+0.90	1	3622
10:49:05	23.90	24.00	24.00	+0.95	8	3621
10:48:47	23.95	24.00	23.95	+0.90	1	3613
10:48:47	23.95	24.00	23.95	+0.90	1	3612
10:48:47	23.90	23.95	23.95	+0.90	3	3611
10:48:41	23.90	23.95	23.95	+0.90	3	3608
10:47:56	23.90	23.95	23.95	+0.90	3	3605
10:46:39	23.85	23.95	23.95	+0.90	1	3602
10:46:03	23.85	23.95	23.95	+0.90	1	3601
10:46:00	23.90	23.95	23.90	+0.85	3	3600
10:45:07	23.90	23.95	23.95	+0.90	1	3597
10:44:10	23.85	23.95	23.95	+0.90	5	3596
10:43:18	23.85	23.95	23.85	+0.80	1	3591
10:43:06	23.85	23.90	23.90	+0.85	1	3590
10:41:46	23.90	23.95	23.90	+0.85	1	3589
10:41:31	23.85	23.90	23.90	+0.85	1	3588
10:39:25	23.85	23.95	23.85	+0.80	1	3587
10:38:53	23.90	23.95	23.90	+0.85	1	3586
10:38:53	23.90	23.95	23.90	+0.85	2	3585
10:37:55	23.90	23.95	23.90	+0.85	1	3583
10:37:55	23.90	23.95	23.90	+0.85	1	3582
10:37:54	23.90	23.95	23.90	+0.85	1	3581
10:37:31	23.90	24.00	23.90	+0.85	1	3580
10:37:11	23.95	24.00	23.95	+0.90	2	3579
10:37:11	23.95	24.00	23.95	+0.90	6	3577
10:37:01	23.95	24.00	23.95	+0.90	5	3571
10:36:46	23.90	23.95	23.95	+0.90	1	3566
10:36:46	23.90	23.95	23.95	+0.90	2	3565
10:36:46	23.95	24.00	23.95	+0.90	6	3563
10:36:45	23.95	24.00	24.00	+0.95	6	3557
10:36:28	23.95	24.00	23.95	+0.90	1	3551
10:36:26	23.95	24.00	24.00	+0.95	2	3550
10:36:12	23.90	23.95	23.95	+0.90	6	3548
10:36:12	23.90	23.95	23.95	+0.90	5	3542
10:35:57	23.90	23.95	23.90	+0.85	1	3537
10:35:56	23.90	23.95	23.90	+0.85	1	3536
10:35:33	23.90	23.95	23.90	+0.85	1	3535
10:35:00	23.85	23.90	23.90	+0.85	1	3534
10:34:48	23.85	23.90	23.90	+0.85	2	3533
10:34:37	23.90	23.95	23.90	+0.85	6	3531
10:34:21	23.85	23.90	23.90	+0.85	5	3525
10:34:17	23.90	23.95	23.90	+0.85	1	3520
10:34:03	23.85	23.90	23.90	+0.85	3	3519
10:34:00	23.85	23.90	23.90	+0.85	1	3516
10:33:53	23.85	23.90	23.90	+0.85	1	3515
10:33:48	23.80	23.90	23.90	+0.85	10	3514
10:33:44	23.85	23.90	23.85	+0.80	1	3504
10:33:44	23.75	23.85	23.85	+0.80	9	3503
10:33:41	23.75	23.85	23.85	+0.80	1	3494
10:33:35	23.80	23.85	23.80	+0.75	1	3493
10:33:33	23.75	23.80	23.80	+0.75	1	3492
10:33:32	23.75	23.80	23.80	+0.75	1	3491
10:33:29	23.75	23.80	23.80	+0.75	1	3490
10:33:11	23.80	23.85	23.80	+0.75	1	3489
10:33:02	23.75	23.80	23.85	+0.80	1	3488
10:33:02	23.75	23.80	23.80	+0.75	1	3487
10:33:01	23.80	23.85	23.80	+0.75	15	3486
10:33:01	23.80	23.85	23.80	+0.75	15	3471
10:32:53	23.80	23.85	23.85	+0.80	1	3456
10:32:42	23.80	23.85	23.85	+0.80	1	3455
10:31:58	23.80	23.85	23.80	+0.75	4	3454
10:31:44	23.80	23.85	23.80	+0.75	1	3450
10:31:44	23.80	23.85	23.85	+0.80	1	3449
10:31:41	23.80	23.85	23.85	+0.80	1	3448
10:31:32	23.85	23.90	23.85	+0.80	22	3447
10:31:14	23.85	23.90	23.90	+0.85	1	3425
10:31:08	23.90	23.95	23.90	+0.85	1	3424
10:31:07	23.90	23.95	23.90	+0.85	1	3423
10:31:06	23.85	23.90	23.90	+0.85	1	3422
10:31:05	23.85	23.90	23.90	+0.85	3	3421
10:30:56	23.85	23.90	23.90	+0.85	1	3418
10:30:55	23.85	23.90	23.90	+0.85	1	3417
10:30:25	23.85	23.90	23.90	+0.85	1	3416
10:30:07	23.90	23.95	23.90	+0.85	1	3415
10:30:02	23.90	23.95	23.90	+0.85	1	3414
10:30:00	23.85	23.90	23.90	+0.85	1	3413
10:29:51	23.85	23.90	23.90	+0.85	1	3412
10:29:40	23.90	23.95	23.90	+0.85	19	3411
10:29:40	23.95	24.00	23.95	+0.90	25	3392
10:29:20	24.00	24.05	24.00	+0.95	1	3367
10:29:20	23.95	24.00	24.00	+0.95	5	3366
10:29:10	23.95	24.00	24.00	+0.95	1	3361
10:29:07	24.00	24.05	24.00	+0.95	2	3360
10:29:07	24.00	24.05	24.00	+0.95	1	3358
10:29:02	23.95	24.00	24.00	+0.95	1	3357
10:29:01	24.00	24.05	24.00	+0.95	3	3356
10:29:01	23.95	24.00	24.00	+0.95	1	3353
10:28:59	23.95	24.00	24.00	+0.95	2	3352
10:28:45	23.95	24.00	24.00	+0.95	1	3350
10:28:37	23.95	24.00	24.05	+1.00	1	3349
10:28:37	23.95	24.00	24.00	+0.95	1	3348
10:28:05	24.00	24.05	24.00	+0.95	1	3347
10:27:58	23.95	24.00	24.00	+0.95	2	3346
10:27:57	24.00	24.05	24.00	+0.95	1	3344
10:27:56	23.95	24.00	24.00	+0.95	1	3343
10:27:53	24.00	24.05	24.00	+0.95	2	3342
10:27:41	24.00	24.05	24.00	+0.95	1	3340
10:27:37	24.00	24.05	24.00	+0.95	1	3339
10:27:37	24.00	24.05	24.00	+0.95	2	3338
10:27:33	23.95	24.05	24.05	+1.00	2	3336
10:27:27	23.95	24.00	24.00	+0.95	1	3334
10:27:18	24.00	24.05	24.00	+0.95	1	3333
10:27:07	23.95	24.05	24.05	+1.00	1	3332
10:27:06	23.95	24.00	24.00	+0.95	1	3331
10:26:46	24.00	24.05	24.00	+0.95	10	3330
10:26:35	24.00	24.05	24.00	+0.95	1	3320
10:26:27	24.00	24.05	24.00	+0.95	1	3319
10:26:18	24.00	24.05	24.00	+0.95	1	3318
10:26:13	23.95	24.00	24.00	+0.95	1	3317
10:26:10	24.00	24.05	24.00	+0.95	1	3316
10:26:02	24.00	24.05	24.00	+0.95	1	3315
10:25:53	24.00	24.05	24.00	+0.95	1	3314
10:25:48	24.00	24.05	24.00	+0.95	6	3313
10:25:48	23.95	24.00	24.00	+0.95	1	3307
10:25:44	23.95	24.00	24.00	+0.95	3	3306
10:25:43	23.95	24.00	24.00	+0.95	1	3303
10:25:41	23.95	24.00	24.00	+0.95	1	3302
10:25:17	23.95	24.00	23.95	+0.90	1	3301
10:25:13	24.00	24.05	24.00	+0.95	4	3300
10:25:13	24.00	24.05	24.00	+0.95	6	3296
10:25:11	23.90	23.95	23.95	+0.90	1	3290
10:25:06	23.90	23.95	23.90	+0.85	1	3289
10:24:52	23.90	23.95	23.90	+0.85	1	3288
10:24:21	23.90	24.00	23.90	+0.85	2	3287
10:24:21	23.90	23.95	23.95	+0.90	1	3285
10:24:04	23.95	24.00	23.95	+0.90	4	3284
10:24:02	23.95	24.05	23.95	+0.90	1	3280
10:24:02	23.95	24.05	23.95	+0.90	3	3279
10:23:59	24.00	24.05	24.00	+0.95	15	3276
10:23:59	24.00	24.05	24.00	+0.95	4	3261
10:23:59	24.00	24.05	24.05	+1.00	1	3257
10:23:48	24.00	24.05	24.05	+1.00	1	3256
10:23:29	24.05	24.10	24.05	+1.00	1	3255
10:23:07	24.05	24.10	24.05	+1.00	2	3254
10:23:07	24.05	24.10	24.05	+1.00	6	3252
10:23:07	24.05	24.10	24.05	+1.00	2	3246
10:23:06	24.05	24.10	24.05	+1.00	1	3244
10:22:50	24.05	24.10	24.05	+1.00	3	3243
10:22:40	24.05	24.10	24.05	+1.00	1	3240
10:22:23	24.05	24.10	24.05	+1.00	1	3239
10:22:09	24.05	24.10	24.10	+1.05	1	3238
10:22:05	24.05	24.10	24.10	+1.05	2	3237
10:21:54	24.10	24.15	24.10	+1.05	1	3235
10:21:47	24.10	24.15	24.10	+1.05	4	3234
10:21:47	24.10	24.15	24.10	+1.05	1	3230
10:21:37	24.10	24.15	24.15	+1.10	1	3229
10:21:06	24.15	24.20	24.15	+1.10	14	3228
10:20:18	24.15	24.20	24.20	+1.15	1	3214
10:20:16	24.15	24.20	24.20	+1.15	1	3213
10:20:11	24.15	24.20	24.20	+1.15	1	3212
10:20:07	24.15	24.20	24.20	+1.15	1	3211
10:19:53	24.15	24.20	24.20	+1.15	1	3210
10:19:36	24.15	24.20	24.20	+1.15	1	3209
10:19:36	24.15	24.20	24.15	+1.10	2	3208
10:19:33	24.15	24.20	24.15	+1.10	1	3206
10:19:26	24.15	24.20	24.15	+1.10	1	3205
10:19:26	24.15	24.20	24.15	+1.10	1	3204
10:19:20	24.15	24.20	24.15	+1.10	1	3203
10:19:08	24.20	24.25	24.20	+1.15	10	3202
10:18:47	24.20	24.25	24.20	+1.15	1	3192
10:18:46	24.20	24.25	24.20	+1.15	1	3191
10:18:32	24.20	24.25	24.20	+1.15	2	3190
10:18:21	24.20	24.25	24.25	+1.20	1	3188
10:18:20	24.20	24.25	24.20	+1.15	2	3187
10:18:09	24.20	24.25	24.20	+1.15	1	3185
10:18:06	24.20	24.25	24.20	+1.15	1	3184
10:18:04	24.20	24.25	24.20	+1.15	1	3183
10:17:45	24.20	24.30	24.20	+1.15	5	3182
10:17:43	24.20	24.30	24.30	+1.25	1	3177
10:17:35	24.25	24.30	24.25	+1.20	8	3176
10:17:35	24.25	24.30	24.25	+1.20	1	3168
10:17:29	24.25	24.30	24.30	+1.25	1	3167
10:17:21	24.30	24.35	24.30	+1.25	17	3166
10:17:21	24.30	24.35	24.30	+1.25	1	3149
10:17:20	24.30	24.35	24.30	+1.25	1	3148
10:17:14	24.30	24.35	24.30	+1.25	5	3147
10:16:29	24.30	24.35	24.30	+1.25	1	3142
10:16:26	24.30	24.35	24.30	+1.25	1	3141
10:16:20	24.30	24.40	24.40	+1.35	3	3140
10:16:18	24.35	24.40	24.35	+1.30	13	3137
10:16:18	24.35	24.40	24.35	+1.30	5	3124
10:16:14	24.35	24.40	24.35	+1.30	4	3119
10:16:11	24.35	24.40	24.35	+1.30	1	3115
10:16:07	24.35	24.40	24.35	+1.30	1	3114
10:16:01	24.35	24.40	24.35	+1.30	1	3113
10:16:00	24.35	24.40	24.35	+1.30	1	3112
10:15:44	24.35	24.40	24.35	+1.30	1	3111
10:15:37	24.35	24.45	24.35	+1.30	1	3110
10:15:35	24.35	24.40	24.40	+1.35	1	3109
10:15:35	24.40	24.45	24.40	+1.35	24	3108
10:15:34	24.40	24.50	24.40	+1.35	1	3084
10:15:32	24.40	24.50	24.40	+1.35	2	3083
10:15:32	24.40	24.50	24.40	+1.35	2	3081
10:15:26	24.40	24.50	24.40	+1.35	1	3079
10:15:19	24.40	24.50	24.40	+1.35	2	3078
10:15:15	24.45	24.50	24.45	+1.40	3	3076
10:15:15	24.45	24.50	24.45	+1.40	1	3073
10:15:14	24.40	24.45	24.45	+1.40	1	3072
10:15:07	24.40	24.45	24.45	+1.40	1	3071
10:15:04	24.40	24.45	24.45	+1.40	1	3070
10:15:02	24.40	24.45	24.45	+1.40	2	3069
10:15:01	24.40	24.45	24.40	+1.35	2	3067
10:14:59	24.40	24.45	24.40	+1.35	2	3065
10:14:49	24.45	24.50	24.45	+1.40	4	3063
10:14:48	24.45	24.50	24.45	+1.40	1	3059
10:14:46	24.45	24.50	24.45	+1.40	1	3058
10:14:44	24.40	24.45	24.45	+1.40	4	3057
10:14:40	24.40	24.45	24.40	+1.35	1	3053
10:14:39	24.40	24.45	24.40	+1.35	1	3052
10:14:38	24.40	24.45	24.45	+1.40	1	3051
10:14:38	24.40	24.45	24.45	+1.40	1	3050
10:14:35	24.40	24.45	24.45	+1.40	1	3049
10:14:27	24.40	24.45	24.45	+1.40	2	3048
10:14:14	24.40	24.45	24.45	+1.40	1	3046
10:14:12	24.40	24.45	24.40	+1.35	3	3045
10:14:03	24.40	24.45	24.45	+1.40	1	3042
10:13:58	24.35	24.40	24.40	+1.35	3	3041
10:13:57	24.35	24.40	24.40	+1.35	1	3038
10:13:42	24.40	24.45	24.40	+1.35	2	3037
10:13:42	24.40	24.45	24.40	+1.35	2	3035
10:13:39	24.40	24.45	24.40	+1.35	1	3033
10:13:33	24.40	24.45	24.40	+1.35	1	3032
10:13:32	24.40	24.45	24.45	+1.40	1	3031
10:13:26	24.45	24.50	24.45	+1.40	3	3030
10:13:26	24.45	24.50	24.45	+1.40	3	3027
10:13:23	24.50	24.55	24.50	+1.45	17	3024
10:13:22	24.50	24.55	24.50	+1.45	12	3007
10:13:20	24.50	24.55	24.55	+1.50	1	2995
10:13:19	24.50	24.55	24.55	+1.50	1	2994
10:13:10	24.50	24.55	24.55	+1.50	1	2993
10:13:05	24.50	24.55	24.55	+1.50	4	2992
10:13:03	24.50	24.55	24.55	+1.50	1	2988
10:13:02	24.50	24.55	24.55	+1.50	1	2987
10:13:02	24.50	24.55	24.50	+1.45	1	2986
10:13:00	24.50	24.55	24.55	+1.50	2	2985
10:12:59	24.50	24.55	24.55	+1.50	1	2983
10:12:59	24.50	24.55	24.55	+1.50	1	2982
10:12:58	24.50	24.55	24.55	+1.50	1	2981
10:12:57	24.50	24.55	24.55	+1.50	1	2980
10:12:55	24.50	24.55	24.50	+1.45	1	2979
10:12:53	24.50	24.55	24.50	+1.45	1	2978
10:12:53	24.50	24.55	24.50	+1.45	1	2977
10:12:50	24.50	24.55	24.55	+1.50	1	2976
10:12:48	24.50	24.55	24.50	+1.45	1	2975
10:12:48	24.50	24.55	24.50	+1.45	1	2974
10:12:47	24.50	24.55	24.55	+1.50	1	2973
10:12:47	24.50	24.55	24.50	+1.45	1	2972
10:12:46	24.50	24.55	24.50	+1.45	2	2971
10:12:44	24.50	24.55	24.50	+1.45	1	2969
10:12:40	24.45	24.50	24.50	+1.45	33	2968
10:12:40	24.45	24.50	24.50	+1.45	2	2935
10:12:40	24.45	24.50	24.50	+1.45	5	2933
10:12:40	24.45	24.50	24.50	+1.45	5	2928
10:12:39	24.45	24.50	24.50	+1.45	5	2923
10:12:39	24.45	24.50	24.50	+1.45	5	2918
10:12:39	24.40	24.45	24.50	+1.45	2	2913
10:12:39	24.40	24.45	24.45	+1.40	3	2911
10:12:39	24.35	24.45	24.45	+1.40	5	2908
10:12:38	24.35	24.45	24.45	+1.40	5	2903
10:12:38	24.35	24.45	24.45	+1.40	5	2898
10:12:38	24.35	24.40	24.40	+1.35	1	2893
10:12:38	24.35	24.40	24.40	+1.35	5	2892
10:12:37	24.35	24.40	24.35	+1.30	1	2887
10:12:36	24.35	24.40	24.40	+1.35	1	2886
10:12:34	24.35	24.40	24.40	+1.35	1	2885
10:12:33	24.35	24.40	24.40	+1.35	1	2884
10:12:31	24.30	24.35	24.35	+1.30	21	2883
10:12:24	24.30	24.35	24.30	+1.25	1	2862
10:12:19	24.30	24.35	24.35	+1.30	1	2861
10:12:19	24.30	24.35	24.35	+1.30	1	2860
10:12:18	24.30	24.35	24.35	+1.30	1	2859
10:12:18	24.30	24.35	24.35	+1.30	1	2858
10:12:18	24.30	24.35	24.30	+1.25	2	2857
10:12:14	24.25	24.30	24.30	+1.25	2	2855
10:12:14	24.25	24.30	24.30	+1.25	2	2853
10:12:09	24.25	24.30	24.30	+1.25	1	2851
10:12:09	24.30	24.35	24.30	+1.25	1	2850
10:12:09	24.25	24.30	24.30	+1.25	4	2849
10:12:09	24.25	24.30	24.30	+1.25	4	2845
10:12:00	24.30	24.35	24.30	+1.25	8	2841
10:12:00	24.30	24.35	24.30	+1.25	1	2833
10:11:56	24.30	24.35	24.30	+1.25	1	2832
10:11:52	24.30	24.35	24.30	+1.25	1	2831
10:11:50	24.30	24.35	24.30	+1.25	1	2830
10:11:49	24.30	24.35	24.30	+1.25	2	2829
10:11:49	24.25	24.30	24.30	+1.25	5	2827
10:11:46	24.25	24.30	24.30	+1.25	4	2822
10:11:46	24.25	24.30	24.30	+1.25	1	2818
10:11:43	24.25	24.30	24.30	+1.25	10	2817
10:11:40	24.25	24.30	24.30	+1.25	1	2807
10:11:27	24.25	24.30	24.30	+1.25	1	2806
10:11:25	24.20	24.30	24.30	+1.25	1	2805
10:11:23	24.20	24.30	24.30	+1.25	5	2804
10:11:23	24.20	24.30	24.30	+1.25	5	2799
10:11:22	24.20	24.30	24.30	+1.25	1	2794
10:11:21	24.25	24.30	24.25	+1.20	1	2793
10:11:13	24.20	24.30	24.30	+1.25	1	2792
10:11:11	24.20	24.30	24.30	+1.25	1	2791
10:11:07	24.20	24.25	24.25	+1.20	3	2790
10:11:03	24.20	24.25	24.25	+1.20	1	2787
10:11:00	24.20	24.25	24.25	+1.20	2	2786
10:10:57	24.20	24.25	24.25	+1.20	1	2784
10:10:56	24.20	24.25	24.25	+1.20	1	2783
10:10:54	24.20	24.25	24.25	+1.20	1	2782
10:10:51	24.20	24.25	24.25	+1.20	1	2781
10:10:47	24.20	24.25	24.25	+1.20	1	2780
10:10:44	24.20	24.25	24.20	+1.15	7	2779
10:10:44	24.20	24.25	24.25	+1.20	1	2772
10:10:42	24.20	24.25	24.25	+1.20	2	2771
10:10:42	24.20	24.25	24.25	+1.20	2	2769
10:10:39	24.20	24.25	24.25	+1.20	1	2767
10:10:38	24.20	24.25	24.25	+1.20	3	2766
10:10:28	24.20	24.25	24.25	+1.20	2	2763
10:10:27	24.15	24.20	24.20	+1.15	46	2761
10:10:27	24.10	24.15	24.15	+1.10	16	2715
10:10:21	24.10	24.15	24.10	+1.05	1	2699
10:10:21	24.00	24.10	24.10	+1.05	9	2698
10:10:21	24.00	24.10	24.00	+0.95	1	2689
10:10:20	24.00	24.10	24.10	+1.05	2	2688
10:10:14	24.00	24.10	24.10	+1.05	1	2686
10:10:03	24.00	24.05	24.05	+1.00	1	2685
10:09:52	23.95	24.00	24.00	+0.95	7	2684
10:09:51	23.95	24.00	24.00	+0.95	3	2677
10:09:50	23.95	24.00	24.00	+0.95	1	2674
10:09:44	23.95	24.05	24.05	+1.00	1	2673
10:09:42	23.95	24.05	23.95	+0.90	1	2672
10:09:42	23.95	24.05	23.95	+0.90	3	2671
10:09:40	23.95	24.00	24.00	+0.95	2	2668
10:09:22	23.95	24.05	23.95	+0.90	3	2666
10:09:22	24.00	24.05	24.00	+0.95	1	2663
10:09:19	24.00	24.05	24.00	+0.95	2	2662
10:09:19	24.00	24.05	24.00	+0.95	1	2660
10:09:07	23.95	24.00	24.00	+0.95	1	2659
10:09:04	23.95	24.00	24.00	+0.95	1	2658
10:09:01	23.95	24.00	24.00	+0.95	5	2657
10:08:56	23.95	24.00	24.00	+0.95	1	2652
10:08:51	23.95	24.00	24.00	+0.95	5	2651
10:07:32	24.00	24.05	24.00	+0.95	4	2646
10:06:56	23.95	24.00	24.00	+0.95	1	2642
10:06:55	23.95	24.00	24.00	+0.95	1	2641
10:06:42	23.95	24.00	24.00	+0.95	1	2640
10:06:41	23.95	24.00	24.00	+0.95	1	2639
10:06:38	23.95	24.00	24.00	+0.95	1	2638
10:06:33	23.95	24.00	24.00	+0.95	1	2637
10:06:24	23.95	24.00	24.00	+0.95	1	2636
10:06:12	23.95	24.00	24.00	+0.95	1	2635
10:05:27	23.95	24.00	24.00	+0.95	3	2634
10:05:26	23.95	24.00	24.00	+0.95	1	2631
10:05:20	24.00	24.05	24.00	+0.95	7	2630
10:05:15	24.05	24.10	24.05	+1.00	25	2623
10:05:09	24.10	24.15	24.10	+1.05	1	2598
10:05:00	24.05	24.10	24.10	+1.05	5	2597
10:04:55	24.05	24.10	24.05	+1.00	2	2592
10:04:37	24.05	24.10	24.10	+1.05	1	2590
10:04:37	24.05	24.10	24.10	+1.05	1	2589
10:04:31	24.05	24.10	24.10	+1.05	1	2588
10:04:28	24.05	24.10	24.05	+1.00	1	2587
10:04:25	24.05	24.10	24.10	+1.05	2	2586
10:04:22	24.05	24.10	24.10	+1.05	3	2584
10:04:14	24.10	24.15	24.10	+1.05	1	2581
10:04:14	24.10	24.15	24.10	+1.05	1	2580
10:04:05	24.05	24.10	24.10	+1.05	2	2579
10:03:58	24.10	24.15	24.10	+1.05	60	2577
10:03:34	24.10	24.15	24.15	+1.10	1	2517
10:03:33	24.10	24.15	24.15	+1.10	2	2516
10:03:24	24.10	24.15	24.15	+1.10	1	2514
10:03:17	24.10	24.15	24.15	+1.10	1	2513
10:03:14	24.15	24.20	24.15	+1.10	1	2512
10:03:10	24.10	24.15	24.15	+1.10	1	2511
10:03:09	24.10	24.20	24.20	+1.15	1	2510
10:03:03	24.10	24.15	24.15	+1.10	1	2509
10:03:00	24.10	24.15	24.15	+1.10	4	2508
10:02:56	24.10	24.15	24.15	+1.10	1	2504
10:02:56	24.15	24.20	24.15	+1.10	1	2503
10:02:49	24.10	24.15	24.15	+1.10	1	2502
10:02:42	24.10	24.15	24.15	+1.10	1	2501
10:02:30	24.10	24.15	24.15	+1.10	1	2500
10:02:26	24.15	24.20	24.15	+1.10	1	2499
10:02:25	24.10	24.15	24.15	+1.10	1	2498
10:02:22	24.15	24.20	24.15	+1.10	4	2497
10:02:21	24.15	24.20	24.15	+1.10	2	2493
10:02:15	24.10	24.15	24.15	+1.10	1	2491
10:02:15	24.10	24.15	24.15	+1.10	1	2490
10:02:15	24.15	24.20	24.15	+1.10	1	2489
10:02:11	24.10	24.15	24.15	+1.10	9	2488
10:02:08	24.10	24.15	24.15	+1.10	1	2479
10:02:07	24.10	24.15	24.15	+1.10	1	2478
10:01:57	24.10	24.15	24.15	+1.10	1	2477
10:01:57	24.10	24.15	24.15	+1.10	1	2476
10:01:51	24.10	24.15	24.15	+1.10	1	2475
10:01:51	24.10	24.15	24.15	+1.10	3	2474
10:01:48	24.10	24.15	24.15	+1.10	2	2471
10:01:47	24.10	24.15	24.15	+1.10	1	2469
10:01:46	24.10	24.15	24.15	+1.10	1	2468
10:01:44	24.15	24.20	24.15	+1.10	1	2467
10:01:39	24.10	24.15	24.15	+1.10	7	2466
10:01:39	24.15	24.20	24.15	+1.10	3	2459
10:01:34	24.10	24.15	24.15	+1.10	12	2456
10:01:34	24.10	24.15	24.15	+1.10	5	2444
10:01:26	24.10	24.15	24.15	+1.10	2	2439
10:01:05	24.10	24.15	24.15	+1.10	1	2437
10:01:01	24.15	24.20	24.15	+1.10	1	2436
10:00:57	24.10	24.15	24.15	+1.10	1	2435
10:00:57	24.15	24.20	24.15	+1.10	1	2434
10:00:54	24.10	24.15	24.15	+1.10	1	2433
10:00:50	24.15	24.20	24.15	+1.10	5	2432
10:00:50	24.10	24.15	24.15	+1.10	3	2427
10:00:46	24.10	24.15	24.15	+1.10	2	2424
10:00:43	24.10	24.15	24.10	+1.05	1	2422
10:00:42	24.10	24.15	24.15	+1.10	9	2421
10:00:42	24.10	24.15	24.15	+1.10	1	2412
10:00:37	24.10	24.15	24.15	+1.10	1	2411
10:00:35	24.10	24.15	24.10	+1.05	1	2410
10:00:26	24.15	24.20	24.15	+1.10	2	2409
10:00:26	24.10	24.15	24.15	+1.10	4	2407
10:00:26	24.10	24.15	24.15	+1.10	10	2403
10:00:23	24.10	24.15	24.15	+1.10	1	2393
10:00:23	24.10	24.15	24.15	+1.10	4	2392
10:00:17	24.10	24.15	24.15	+1.10	1	2388
10:00:16	24.10	24.15	24.10	+1.05	1	2387
10:00:14	24.10	24.15	24.15	+1.10	1	2386
10:00:13	24.10	24.15	24.15	+1.10	1	2385
10:00:13	24.10	24.15	24.15	+1.10	2	2384
10:00:13	24.10	24.15	24.15	+1.10	1	2382
10:00:09	24.10	24.15	24.15	+1.10	1	2381
10:00:09	24.10	24.15	24.15	+1.10	2	2380
10:00:07	24.10	24.15	24.15	+1.10	1	2378
09:59:57	24.05	24.15	24.05	+1.00	1	2377
09:59:57	24.05	24.10	24.10	+1.05	1	2376
09:59:54	24.05	24.15	24.15	+1.10	2	2375
09:59:54	24.05	24.15	24.15	+1.10	1	2373
09:59:53	24.05	24.10	24.10	+1.05	1	2372
09:59:49	24.05	24.10	24.10	+1.05	8	2371
09:59:49	24.05	24.10	24.10	+1.05	7	2363
09:59:49	24.05	24.10	24.10	+1.05	1	2356
09:59:49	24.05	24.10	24.10	+1.05	10	2355
09:59:49	24.05	24.10	24.10	+1.05	1	2345
09:59:49	24.00	24.05	24.05	+1.00	12	2344
09:59:45	23.95	24.00	24.00	+0.95	57	2332
09:59:45	23.90	23.95	23.95	+0.90	12	2275
09:59:25	23.90	23.95	23.90	+0.85	1	2263
09:59:20	23.90	23.95	23.90	+0.85	1	2262
09:59:15	23.90	23.95	23.90	+0.85	1	2261
09:59:11	23.85	23.90	23.90	+0.85	3	2260
09:59:05	23.90	23.95	23.90	+0.85	11	2257
09:59:01	23.90	23.95	23.90	+0.85	8	2246
09:58:41	23.90	23.95	23.95	+0.90	1	2238
09:58:36	23.90	23.95	23.95	+0.90	1	2237
09:58:34	23.90	23.95	23.95	+0.90	3	2236
09:58:05	23.90	23.95	23.95	+0.90	1	2233
09:58:02	23.90	23.95	23.95	+0.90	1	2232
09:58:01	23.90	23.95	23.95	+0.90	1	2231
09:57:56	23.90	23.95	23.95	+0.90	1	2230
09:57:48	23.90	23.95	23.95	+0.90	12	2229
09:57:48	23.90	23.95	23.90	+0.85	1	2217
09:57:46	23.90	23.95	23.90	+0.85	2	2216
09:57:39	23.90	23.95	23.90	+0.85	1	2214
09:57:30	23.90	23.95	23.95	+0.90	1	2213
09:57:30	23.90	23.95	23.90	+0.85	1	2212
09:57:14	23.90	23.95	23.90	+0.85	1	2211
09:57:07	23.90	23.95	23.90	+0.85	1	2210
09:57:01	23.90	23.95	23.90	+0.85	2	2209
09:57:00	23.90	23.95	23.95	+0.90	8	2207
09:57:00	23.90	23.95	23.90	+0.85	1	2199
09:56:56	23.90	23.95	23.90	+0.85	1	2198
09:56:54	23.90	23.95	23.90	+0.85	1	2197
09:56:51	23.90	23.95	23.90	+0.85	1	2196
09:56:48	23.90	23.95	23.85	+0.80	1	2195
09:56:48	23.90	23.95	23.90	+0.85	1	2194
09:56:39	23.85	23.90	23.90	+0.85	4	2193
09:56:39	23.85	23.90	23.90	+0.85	1	2189
09:56:29	23.90	23.95	23.90	+0.85	1	2188
09:56:24	23.85	23.90	23.90	+0.85	1	2187
09:56:19	23.85	23.90	23.90	+0.85	5	2186
09:56:19	23.85	23.90	23.90	+0.85	8	2181
09:56:10	23.85	23.90	23.85	+0.80	1	2173
09:55:56	23.80	23.85	23.85	+0.80	15	2172
09:55:56	23.80	23.85	23.85	+0.80	2	2157
09:55:45	23.75	23.80	23.80	+0.75	1	2155
09:55:31	23.75	23.80	23.80	+0.75	1	2154
09:55:12	23.75	23.80	23.75	+0.70	1	2153
09:54:33	23.75	23.80	23.80	+0.75	3	2152
09:54:33	23.70	23.75	23.75	+0.70	2	2149
09:54:33	23.70	23.75	23.75	+0.70	8	2147
09:53:34	23.75	23.80	23.75	+0.70	2	2139
09:53:18	23.75	23.80	23.75	+0.70	1	2137
09:53:08	23.70	23.75	23.75	+0.70	3	2136
09:52:02	23.70	23.75	23.70	+0.65	1	2133
09:51:23	23.75	23.80	23.75	+0.70	16	2132
09:50:42	23.80	23.85	23.80	+0.75	1	2116
09:50:34	23.75	23.80	23.80	+0.75	4	2115
09:50:26	23.80	23.85	23.80	+0.75	1	2111
09:50:18	23.80	23.85	23.80	+0.75	1	2110
09:50:18	23.75	23.80	23.80	+0.75	1	2109
09:50:15	23.75	23.80	23.80	+0.75	1	2108
09:49:49	23.80	23.85	23.80	+0.75	2	2107
09:49:38	23.80	23.85	23.85	+0.80	1	2105
09:49:35	23.80	23.85	23.85	+0.80	1	2104
09:49:30	23.80	23.85	23.85	+0.80	1	2103
09:49:18	23.80	23.85	23.85	+0.80	1	2102
09:49:03	23.85	23.90	23.85	+0.80	1	2101
09:48:56	23.80	23.90	23.80	+0.75	5	2100
09:48:47	23.75	23.85	23.85	+0.80	3	2095
09:48:47	23.75	23.80	23.80	+0.75	3	2092
09:48:47	23.70	23.75	23.75	+0.70	1	2089
09:48:15	23.75	23.80	23.75	+0.70	1	2088
09:48:15	23.75	23.80	23.75	+0.70	3	2087
09:48:14	23.75	23.80	23.75	+0.70	3	2084
09:48:12	23.75	23.80	23.75	+0.70	1	2081
09:47:14	23.75	23.85	23.75	+0.70	1	2080
09:47:14	23.75	23.85	23.75	+0.70	1	2079
09:46:55	23.75	23.85	23.75	+0.70	1	2078
09:46:48	23.75	23.85	23.75	+0.70	1	2077
09:46:47	23.75	23.80	23.80	+0.75	8	2076
09:46:47	23.70	23.75	23.75	+0.70	1	2068
09:46:39	23.70	23.75	23.70	+0.65	1	2067
09:46:13	23.70	23.75	23.70	+0.65	6	2066
09:46:13	23.70	23.75	23.70	+0.65	11	2060
09:45:15	23.70	23.75	23.70	+0.65	1	2049
09:45:02	23.65	23.70	23.70	+0.65	1	2048
09:45:01	23.65	23.70	23.70	+0.65	3	2047
09:44:54	23.70	23.80	23.70	+0.65	4	2044
09:44:43	23.70	23.80	23.70	+0.65	1	2040
09:44:26	23.70	23.80	23.70	+0.65	5	2039
09:44:22	23.75	23.80	23.75	+0.70	1	2034
09:44:18	23.75	23.80	23.75	+0.70	1	2033
09:44:14	23.65	23.70	23.80	+0.75	14	2032
09:44:14	23.65	23.70	23.75	+0.70	5	2018
09:44:14	23.65	23.70	23.70	+0.65	1	2013
09:44:07	23.65	23.70	23.65	+0.60	2	2012
09:43:30	23.65	23.75	23.65	+0.60	2	2010
09:43:14	23.65	23.70	23.70	+0.65	1	2008
09:43:03	23.55	23.60	23.70	+0.65	9	2007
09:43:03	23.55	23.60	23.65	+0.60	5	1998
09:43:03	23.55	23.60	23.60	+0.55	6	1993
09:42:52	23.55	23.60	23.60	+0.55	1	1987
09:42:32	23.55	23.60	23.60	+0.55	1	1986
09:42:15	23.55	23.60	23.60	+0.55	1	1985
09:42:04	23.55	23.60	23.60	+0.55	1	1984
09:42:01	23.55	23.60	23.60	+0.55	2	1983
09:41:27	23.55	23.60	23.60	+0.55	1	1981
09:41:19	23.55	23.60	23.60	+0.55	1	1980
09:41:15	23.55	23.60	23.60	+0.55	5	1979
09:41:07	23.55	23.60	23.55	+0.50	1	1974
09:40:54	23.55	23.60	23.55	+0.50	1	1973
09:40:47	23.60	23.65	23.60	+0.55	2	1972
09:40:25	23.60	23.65	23.60	+0.55	1	1970
09:40:24	23.55	23.65	23.55	+0.50	2	1969
09:40:21	23.55	23.60	23.60	+0.55	4	1967
09:39:57	23.55	23.60	23.60	+0.55	1	1963
09:39:55	23.60	23.65	23.60	+0.55	1	1962
09:39:50	23.60	23.65	23.60	+0.55	1	1961
09:39:50	23.60	23.65	23.60	+0.55	1	1960
09:39:42	23.60	23.65	23.60	+0.55	1	1959
09:39:39	23.60	23.65	23.60	+0.55	2	1958
09:39:39	23.55	23.60	23.60	+0.55	2	1956
09:39:33	23.60	23.65	23.60	+0.55	1	1954
09:39:33	23.55	23.60	23.60	+0.55	1	1953
09:39:23	23.55	23.60	23.60	+0.55	1	1952
09:38:06	23.50	23.55	23.55	+0.50	1	1951
09:37:29	23.50	23.60	23.50	+0.45	1	1950
09:37:27	23.50	23.60	23.60	+0.55	1	1949
09:37:19	23.55	23.60	23.55	+0.50	1	1948
09:37:11	23.50	23.60	23.50	+0.45	1	1947
09:37:06	23.55	23.60	23.55	+0.50	1	1946
09:36:51	23.55	23.60	23.55	+0.50	46	1945
09:36:42	23.60	23.65	23.60	+0.55	69	1899
09:36:42	23.60	23.65	23.60	+0.55	12	1830
09:36:35	23.60	23.65	23.65	+0.60	1	1818
09:36:32	23.65	23.70	23.65	+0.60	14	1817
09:36:32	23.65	23.70	23.65	+0.60	22	1803
09:36:15	23.65	23.70	23.65	+0.60	1	1781
09:36:05	23.65	23.70	23.65	+0.60	1	1780
09:35:37	23.65	23.70	23.65	+0.60	1	1779
09:35:31	23.65	23.70	23.65	+0.60	1	1778
09:35:21	23.65	23.70	23.65	+0.60	1	1777
09:35:17	23.65	23.70	23.65	+0.60	1	1776
09:35:12	23.65	23.70	23.65	+0.60	1	1775
09:35:04	23.65	23.70	23.70	+0.65	1	1774
09:34:46	23.65	23.70	23.65	+0.60	2	1773
09:34:01	23.65	23.70	23.65	+0.60	2	1771
09:33:40	23.60	23.70	23.70	+0.65	1	1769
09:33:40	23.65	23.70	23.65	+0.60	2	1768
09:33:40	23.65	23.70	23.65	+0.60	1	1766
09:33:36	23.60	23.70	23.70	+0.65	1	1765
09:33:16	23.60	23.70	23.70	+0.65	2	1764
09:33:15	23.60	23.70	23.60	+0.55	1	1762
09:33:15	23.65	23.70	23.65	+0.60	43	1761
09:33:13	23.70	23.75	23.70	+0.65	39	1718
09:32:45	23.75	23.80	23.75	+0.70	7	1679
09:32:23	23.75	23.80	23.80	+0.75	2	1672
09:32:03	23.70	23.80	23.80	+0.75	4	1670
09:31:56	23.75	23.85	23.75	+0.70	15	1666
09:31:56	23.80	23.85	23.80	+0.75	18	1651
09:31:35	23.85	23.90	23.85	+0.80	8	1633
09:31:35	23.85	23.90	23.85	+0.80	6	1625
09:31:35	23.85	23.90	23.85	+0.80	5	1619
09:31:19	23.85	23.90	23.85	+0.80	1	1614
09:31:05	23.85	23.90	23.85	+0.80	3	1613
09:30:26	23.90	23.95	23.90	+0.85	28	1610
09:30:26	23.90	23.95	23.90	+0.85	20	1582
09:30:23	23.90	23.95	23.95	+0.90	5	1562
09:30:18	23.90	23.95	23.90	+0.85	1	1557
09:29:40	23.85	23.90	23.90	+0.85	1	1556
09:29:35	23.85	23.90	23.90	+0.85	1	1555
09:29:33	23.85	23.90	23.90	+0.85	1	1554
09:29:29	23.90	23.95	23.90	+0.85	16	1553
09:29:29	23.90	23.95	23.90	+0.85	5	1537
09:29:16	23.90	23.95	23.90	+0.85	1	1532
09:29:16	23.90	23.95	23.95	+0.90	1	1531
09:29:07	23.85	23.90	23.90	+0.85	11	1530
09:28:59	23.80	23.85	23.85	+0.80	1	1519
09:28:46	23.85	23.90	23.85	+0.80	4	1518
09:28:11	23.85	23.90	23.85	+0.80	1	1514
09:28:02	23.80	23.85	23.85	+0.80	2	1513
09:28:02	23.80	23.85	23.85	+0.80	17	1511
09:28:02	23.80	23.85	23.85	+0.80	11	1494
09:28:01	23.75	23.80	23.80	+0.75	7	1483
09:28:01	23.75	23.80	23.80	+0.75	8	1476
09:27:59	23.75	23.80	23.75	+0.70	1	1468
09:27:20	23.75	23.80	23.75	+0.70	8	1467
09:27:05	23.80	23.85	23.80	+0.75	11	1459
09:26:48	23.80	23.85	23.80	+0.75	1	1448
09:26:46	23.80	23.85	23.80	+0.75	1	1447
09:26:26	23.80	23.85	23.80	+0.75	1	1446
09:26:25	23.80	23.85	23.80	+0.75	1	1445
09:25:55	23.75	23.80	23.80	+0.75	19	1444
09:25:55	23.75	23.80	23.80	+0.75	1	1425
09:25:25	23.75	23.80	23.75	+0.70	1	1424
09:25:20	23.75	23.80	23.75	+0.70	1	1423
09:25:05	23.75	23.80	23.80	+0.75	1	1422
09:24:55	23.70	23.75	23.75	+0.70	4	1421
09:24:41	23.75	23.80	23.75	+0.70	17	1417
09:24:35	23.75	23.80	23.75	+0.70	3	1400
09:24:13	23.80	23.85	23.80	+0.75	4	1397
09:24:13	23.80	23.85	23.80	+0.75	5	1393
09:23:42	23.80	23.85	23.85	+0.80	2	1388
09:23:20	23.80	23.85	23.80	+0.75	1	1386
09:23:20	23.75	23.80	23.80	+0.75	1	1385
09:23:18	23.80	23.85	23.80	+0.75	1	1384
09:23:18	23.80	23.85	23.80	+0.75	2	1383
09:23:18	23.75	23.80	23.80	+0.75	8	1381
09:23:06	23.75	23.80	23.80	+0.75	1	1373
09:22:01	23.75	23.80	23.80	+0.75	1	1372
09:21:48	23.75	23.80	23.80	+0.75	1	1371
09:21:44	23.75	23.80	23.80	+0.75	2	1370
09:21:28	23.75	23.80	23.75	+0.70	2	1368
09:21:24	23.75	23.80	23.80	+0.75	1	1366
09:21:06	23.75	23.85	23.85	+0.80	1	1365
09:21:01	23.80	23.85	23.80	+0.75	1	1364
09:20:56	23.80	23.85	23.80	+0.75	9	1363
09:20:56	23.80	23.85	23.80	+0.75	3	1354
09:20:44	23.80	23.85	23.80	+0.75	1	1351
09:20:28	23.80	23.85	23.85	+0.80	1	1350
09:20:27	23.80	23.85	23.85	+0.80	1	1349
09:20:25	23.80	23.85	23.85	+0.80	1	1348
09:20:25	23.80	23.85	23.85	+0.80	2	1347
09:20:22	23.80	23.85	23.85	+0.80	1	1345
09:20:20	23.85	23.90	23.85	+0.80	1	1344
09:20:20	23.80	23.85	23.85	+0.80	1	1343
09:19:44	23.85	23.90	23.85	+0.80	3	1342
09:19:44	23.90	23.95	23.90	+0.85	10	1339
09:19:31	23.85	23.95	23.95	+0.90	1	1329
09:19:30	23.90	23.95	23.90	+0.85	5	1328
09:19:30	23.90	23.95	23.90	+0.85	2	1323
09:19:30	23.90	23.95	23.90	+0.85	1	1321
09:19:26	23.90	23.95	23.95	+0.90	1	1320
09:19:24	23.90	23.95	23.95	+0.90	2	1319
09:19:24	23.90	23.95	23.95	+0.90	1	1317
09:19:23	23.90	23.95	23.95	+0.90	1	1316
09:19:19	23.90	23.95	23.95	+0.90	2	1315
09:19:15	23.90	23.95	23.95	+0.90	1	1313
09:19:14	23.90	23.95	23.95	+0.90	1	1312
09:19:10	23.90	23.95	23.95	+0.90	2	1311
09:19:08	23.90	23.95	23.95	+0.90	1	1309
09:19:08	23.90	23.95	23.95	+0.90	10	1308
09:19:06	23.90	23.95	23.95	+0.90	2	1298
09:19:05	23.90	23.95	23.95	+0.90	1	1296
09:19:05	23.90	23.95	23.95	+0.90	1	1295
09:19:00	23.90	23.95	23.95	+0.90	2	1294
09:18:59	23.90	23.95	23.90	+0.85	1	1292
09:18:59	23.90	23.95	23.90	+0.85	1	1291
09:18:58	23.85	23.90	23.90	+0.85	15	1290
09:18:58	23.80	23.85	23.85	+0.80	5	1275
09:18:51	23.80	23.85	23.80	+0.75	1	1270
09:18:45	23.75	23.80	23.80	+0.75	3	1269
09:18:41	23.75	23.80	23.80	+0.75	1	1266
09:18:14	23.70	23.75	23.75	+0.70	1	1265
09:18:14	23.70	23.80	23.80	+0.75	4	1264
09:18:06	23.65	23.75	23.80	+0.75	7	1260
09:18:06	23.65	23.75	23.75	+0.70	3	1253
09:17:56	23.60	23.65	23.65	+0.60	10	1250
09:17:53	23.60	23.65	23.65	+0.60	1	1240
09:17:51	23.60	23.65	23.60	+0.55	1	1239
09:17:34	23.60	23.65	23.65	+0.60	2	1238
09:17:31	23.60	23.65	23.65	+0.60	1	1236
09:17:04	23.65	23.75	23.65	+0.60	42	1235
09:17:04	23.65	23.75	23.65	+0.60	2	1193
09:16:57	23.65	23.75	23.65	+0.60	1	1191
09:16:34	23.65	23.75	23.65	+0.60	2	1190
09:16:32	23.65	23.75	23.65	+0.60	5	1188
09:16:18	23.65	23.75	23.65	+0.60	1	1183
09:16:16	23.65	23.75	23.65	+0.60	2	1182
09:15:58	23.65	23.70	23.65	+0.60	1	1180
09:15:53	23.70	23.75	23.70	+0.65	1	1179
09:15:53	23.70	23.75	23.70	+0.65	2	1178
09:15:53	23.65	23.70	23.70	+0.65	3	1176
09:15:46	23.65	23.70	23.65	+0.60	1	1173
09:15:27	23.70	23.75	23.70	+0.65	6	1172
09:15:27	23.70	23.75	23.70	+0.65	10	1166
09:15:14	23.70	23.75	23.75	+0.70	1	1156
09:14:46	23.75	23.80	23.75	+0.70	12	1155
09:14:25	23.75	23.80	23.80	+0.75	1	1143
09:14:23	23.75	23.80	23.80	+0.75	2	1142
09:14:23	23.75	23.80	23.80	+0.75	3	1140
09:14:18	23.75	23.80	23.80	+0.75	4	1137
09:14:08	23.75	23.80	23.80	+0.75	1	1133
09:14:04	23.75	23.80	23.80	+0.75	1	1132
09:14:04	23.75	23.80	23.80	+0.75	1	1131
09:13:50	23.75	23.80	23.80	+0.75	1	1130
09:13:47	23.70	23.75	23.75	+0.70	1	1129
09:13:44	23.70	23.75	23.75	+0.70	2	1128
09:13:40	23.70	23.75	23.75	+0.70	4	1126
09:13:38	23.65	23.70	23.70	+0.65	8	1122
09:13:27	23.65	23.70	23.70	+0.65	1	1114
09:12:51	23.65	23.70	23.70	+0.65	1	1113
09:12:44	23.70	23.75	23.70	+0.65	4	1112
09:12:38	23.70	23.75	23.70	+0.65	1	1108
09:12:27	23.65	23.70	23.70	+0.65	1	1107
09:12:27	23.70	23.75	23.70	+0.65	1	1106
09:11:59	23.70	23.75	23.70	+0.65	2	1105
09:11:59	23.70	23.75	23.70	+0.65	1	1103
09:11:50	23.65	23.70	23.70	+0.65	5	1102
09:11:45	23.65	23.70	23.65	+0.60	1	1097
09:11:45	23.65	23.70	23.70	+0.65	1	1096
09:11:19	23.60	23.65	23.65	+0.60	1	1095
09:11:19	23.65	23.70	23.65	+0.60	15	1094
09:11:13	23.65	23.70	23.65	+0.60	1	1079
09:11:02	23.65	23.70	23.65	+0.60	1	1078
09:11:01	23.65	23.70	23.65	+0.60	1	1077
09:10:52	23.60	23.65	23.65	+0.60	1	1076
09:10:49	23.65	23.70	23.65	+0.60	1	1075
09:10:46	23.65	23.70	23.65	+0.60	1	1074
09:10:45	23.65	23.70	23.65	+0.60	1	1073
09:10:45	23.65	23.70	23.65	+0.60	1	1072
09:10:45	23.60	23.65	23.70	+0.65	6	1071
09:10:45	23.60	23.65	23.65	+0.60	3	1065
09:10:43	23.65	23.70	23.65	+0.60	1	1062
09:10:43	23.65	23.70	23.65	+0.60	1	1061
09:10:18	23.70	23.75	23.70	+0.65	33	1060
09:10:18	23.70	23.75	23.70	+0.65	3	1027
09:10:10	23.70	23.75	23.75	+0.70	5	1024
09:10:04	23.70	23.75	23.70	+0.65	5	1019
09:10:04	23.70	23.75	23.70	+0.65	4	1014
09:10:01	23.70	23.75	23.70	+0.65	1	1010
09:09:58	23.70	23.75	23.70	+0.65	2	1009
09:09:55	23.70	23.75	23.70	+0.65	1	1007
09:09:55	23.70	23.75	23.70	+0.65	1	1006
09:09:52	23.75	23.80	23.75	+0.70	1	1005
09:09:52	23.75	23.80	23.75	+0.70	17	1004
09:09:52	23.75	23.80	23.75	+0.70	18	987
09:09:51	23.80	23.85	23.80	+0.75	25	969
09:09:34	23.80	23.85	23.85	+0.80	1	944
09:09:27	23.80	23.85	23.85	+0.80	2	943
09:09:25	23.80	23.85	23.85	+0.80	1	941
09:09:20	23.80	23.85	23.85	+0.80	1	940
09:08:57	23.80	23.85	23.80	+0.75	1	939
09:08:34	23.80	23.90	23.80	+0.75	1	938
09:08:24	23.80	23.90	23.90	+0.85	1	937
09:08:22	23.80	23.90	23.80	+0.75	1	936
09:08:22	23.80	23.90	23.80	+0.75	1	935
09:08:14	23.85	23.90	23.85	+0.80	4	934
09:08:09	23.85	23.95	23.85	+0.80	13	930
09:08:09	23.90	23.95	23.90	+0.85	5	917
09:07:42	23.90	23.95	23.90	+0.85	3	912
09:07:41	23.85	23.90	23.90	+0.85	3	909
09:07:34	23.85	23.90	23.90	+0.85	1	906
09:07:34	23.90	23.95	23.90	+0.85	3	905
09:07:26	23.85	23.90	23.90	+0.85	1	902
09:07:18	23.90	23.95	23.90	+0.85	5	901
09:07:03	23.85	23.90	23.90	+0.85	1	896
09:07:03	23.90	23.95	23.90	+0.85	1	895
09:07:02	23.85	23.90	23.90	+0.85	1	894
09:07:02	23.90	23.95	23.90	+0.85	5	893
09:06:43	23.90	23.95	23.90	+0.85	1	888
09:06:43	23.85	23.90	23.90	+0.85	5	887
09:06:43	23.85	23.90	23.90	+0.85	1	882
09:06:41	23.85	23.90	23.90	+0.85	2	881
09:06:37	23.85	23.90	23.90	+0.85	2	879
09:06:28	23.85	23.90	23.90	+0.85	1	877
09:06:24	23.85	23.90	23.90	+0.85	2	876
09:06:22	23.85	23.90	23.90	+0.85	1	874
09:06:18	23.85	23.90	23.90	+0.85	1	873
09:06:17	23.85	23.90	23.90	+0.85	1	872
09:06:17	23.90	23.95	23.90	+0.85	2	871
09:06:09	23.85	23.95	23.95	+0.90	1	869
09:06:05	23.85	23.90	23.90	+0.85	1	868
09:06:05	23.90	23.95	23.90	+0.85	3	867
09:06:01	23.90	23.95	23.95	+0.90	2	864
09:05:55	23.85	23.90	23.90	+0.85	10	862
09:05:46	23.80	23.85	23.85	+0.80	4	852
09:05:46	23.85	23.90	23.85	+0.80	1	848
09:05:45	23.80	23.85	23.85	+0.80	1	847
09:05:44	23.80	23.85	23.85	+0.80	2	846
09:05:42	23.85	23.90	23.85	+0.80	2	844
09:05:39	23.80	23.85	23.85	+0.80	8	842
09:05:39	23.80	23.85	23.85	+0.80	2	834
09:05:24	23.80	23.85	23.85	+0.80	1	832
09:05:16	23.85	23.90	23.85	+0.80	18	831
09:05:08	23.80	23.85	23.85	+0.80	1	813
09:05:02	23.80	23.85	23.85	+0.80	1	812
09:04:59	23.80	23.85	23.85	+0.80	2	811
09:04:44	23.80	23.85	23.85	+0.80	1	809
09:04:40	23.80	23.85	23.85	+0.80	1	808
09:04:24	23.85	23.90	23.85	+0.80	1	807
09:04:24	23.85	23.90	23.85	+0.80	1	806
09:04:20	23.85	23.90	23.85	+0.80	1	805
09:04:20	23.85	23.90	23.85	+0.80	10	804
09:04:20	23.80	23.85	23.85	+0.80	4	794
09:04:14	23.85	23.90	23.85	+0.80	30	790
09:04:04	23.85	23.95	23.95	+0.90	1	760
09:04:02	23.90	23.95	23.90	+0.85	3	759
09:04:02	23.90	23.95	23.90	+0.85	1	756
09:04:00	23.90	23.95	23.90	+0.85	1	755
09:04:00	23.90	23.95	23.90	+0.85	1	754
09:03:57	23.90	23.95	23.95	+0.90	2	753
09:03:51	23.90	23.95	23.90	+0.85	2	751
09:03:49	23.95	24.00	23.95	+0.90	2	749
09:03:48	23.90	23.95	23.95	+0.90	2	747
09:03:46	23.90	23.95	23.95	+0.90	1	745
09:03:44	23.90	23.95	23.90	+0.85	1	744
09:03:42	23.85	23.95	23.95	+0.90	3	743
09:03:39	23.85	23.95	23.95	+0.90	1	740
09:03:39	23.85	23.95	23.95	+0.90	4	739
09:03:37	23.85	23.95	23.95	+0.90	2	735
09:03:36	23.90	24.00	23.90	+0.85	10	733
09:03:36	23.90	24.00	23.90	+0.85	1	723
09:03:35	23.90	23.95	23.95	+0.90	1	722
09:03:33	23.95	24.00	23.95	+0.90	1	721
09:03:33	23.95	24.00	23.95	+0.90	3	720
09:03:33	23.90	23.95	23.95	+0.90	1	717
09:03:33	23.95	24.00	23.95	+0.90	1	716
09:03:33	23.90	23.95	23.95	+0.90	1	715
09:03:32	23.90	23.95	23.95	+0.90	1	714
09:03:32	23.90	23.95	23.95	+0.90	1	713
09:03:30	23.90	23.95	23.95	+0.90	1	712
09:03:29	23.90	23.95	23.95	+0.90	1	711
09:03:28	23.95	24.00	23.95	+0.90	1	710
09:03:28	23.90	23.95	23.95	+0.90	1	709
09:03:28	23.90	23.95	24.00	+0.95	2	708
09:03:28	23.90	23.95	23.95	+0.90	3	706
09:03:27	23.90	23.95	23.90	+0.85	1	703
09:03:23	23.85	23.90	23.90	+0.85	1	702
09:03:22	23.90	23.95	23.90	+0.85	12	701
09:03:21	23.85	23.90	23.90	+0.85	1	689
09:03:15	23.90	23.95	23.90	+0.85	1	688
09:03:09	23.85	23.95	23.85	+0.80	1	687
09:03:09	23.85	23.90	23.85	+0.80	4	686
09:03:09	23.90	23.95	23.90	+0.85	5	682
09:03:04	23.90	23.95	23.90	+0.85	1	677
09:03:02	23.85	23.95	23.95	+0.90	1	676
09:03:02	23.90	23.95	23.90	+0.85	2	675
09:02:58	23.90	23.95	23.90	+0.85	2	673
09:02:58	23.90	23.95	23.90	+0.85	1	671
09:02:57	23.90	23.95	23.95	+0.90	2	670
09:02:57	23.85	23.90	23.90	+0.85	2	668
09:02:57	23.85	23.90	23.90	+0.85	2	666
09:02:55	23.80	23.85	23.85	+0.80	3	664
09:02:55	23.80	23.85	23.85	+0.80	2	661
09:02:55	23.75	23.80	23.80	+0.75	2	659
09:02:55	23.75	23.80	23.80	+0.75	10	657
09:02:53	23.75	23.80	23.80	+0.75	2	647
09:02:53	23.75	23.80	23.75	+0.70	2	645
09:02:46	23.75	23.80	23.80	+0.75	1	643
09:02:45	23.75	23.80	23.75	+0.70	1	642
09:02:42	23.70	23.75	23.75	+0.70	1	641
09:02:42	23.75	23.80	23.75	+0.70	3	640
09:02:37	23.70	23.75	23.75	+0.70	1	637
09:02:36	23.70	23.80	23.80	+0.75	1	636
09:02:35	23.70	23.75	23.75	+0.70	1	635
09:02:35	23.75	23.80	23.75	+0.70	10	634
09:02:35	23.75	23.80	23.75	+0.70	7	624
09:02:28	23.75	23.80	23.75	+0.70	2	617
09:02:27	23.75	23.80	23.75	+0.70	1	615
09:02:27	23.75	23.80	23.75	+0.70	10	614
09:02:20	23.75	23.80	23.75	+0.70	1	604
09:02:18	23.75	23.80	23.75	+0.70	5	603
09:02:15	23.75	23.80	23.80	+0.75	1	598
09:02:11	23.75	23.80	23.75	+0.70	4	597
09:02:09	23.75	23.80	23.80	+0.75	1	593
09:02:06	23.75	23.80	23.75	+0.70	1	592
09:01:59	23.75	23.80	23.75	+0.70	1	591
09:01:57	23.75	23.80	23.75	+0.70	1	590
09:01:56	23.75	23.80	23.75	+0.70	5	589
09:01:53	23.70	23.75	23.75	+0.70	6	584
09:01:52	23.75	23.80	23.75	+0.70	1	578
09:01:50	23.75	23.80	23.75	+0.70	1	577
09:01:47	23.75	23.80	23.75	+0.70	1	576
09:01:47	23.75	23.80	23.75	+0.70	1	575
09:01:47	23.75	23.80	23.75	+0.70	1	574
09:01:45	23.70	23.80	23.80	+0.75	2	573
09:01:41	23.70	23.75	23.75	+0.70	2	571
09:01:40	23.75	23.80	23.75	+0.70	18	569
09:01:38	23.75	23.80	23.80	+0.75	2	551
09:01:37	23.75	23.85	23.75	+0.70	1	549
09:01:36	23.80	23.85	23.80	+0.75	2	548
09:01:35	23.80	23.85	23.80	+0.75	3	546
09:01:35	23.80	23.85	23.80	+0.75	5	543
09:01:34	23.80	23.90	23.80	+0.75	4	538
09:01:34	23.75	23.85	23.90	+0.85	3	534
09:01:34	23.75	23.85	23.85	+0.80	3	531
09:01:34	23.75	23.80	23.85	+0.80	7	528
09:01:34	23.75	23.80	23.80	+0.75	3	521
09:01:33	23.80	23.85	23.80	+0.75	1	518
09:01:32	23.80	23.90	23.80	+0.75	11	517
09:01:32	23.85	23.90	23.85	+0.80	1	506
09:01:32	23.85	23.95	23.85	+0.80	6	505
09:01:29	23.90	23.95	23.90	+0.85	1	499
09:01:27	23.85	23.90	23.90	+0.85	1	498
09:01:25	23.85	23.90	23.90	+0.85	1	497
09:01:24	23.80	23.90	23.90	+0.85	2	496
09:01:24	23.90	23.95	23.90	+0.85	1	494
09:01:24	23.95	24.00	23.90	+0.85	9	493
09:01:24	23.95	24.00	23.95	+0.90	1	484
09:01:22	23.90	24.00	24.00	+0.95	1	483
09:01:19	23.95	24.00	23.95	+0.90	1	482
09:01:19	23.95	24.00	24.00	+0.95	1	481
09:01:18	23.95	24.00	23.95	+0.90	7	480
09:01:17	23.95	24.00	24.00	+0.95	2	473
09:01:14	23.95	24.00	24.00	+0.95	2	471
09:01:13	23.95	24.00	23.95	+0.90	3	469
09:01:13	23.95	24.00	23.95	+0.90	2	466
09:01:12	23.95	24.00	23.95	+0.90	1	464
09:01:12	23.90	23.95	23.95	+0.90	6	463
09:01:12	23.80	23.90	23.90	+0.85	3	457
09:01:12	23.80	23.85	23.85	+0.80	1	454
09:01:11	23.80	23.85	23.85	+0.80	2	453
09:01:11	23.85	23.90	23.85	+0.80	1	451
09:01:11	23.80	23.90	23.80	+0.75	1	450
09:01:11	23.80	23.90	23.80	+0.75	3	449
09:01:11	23.80	23.85	23.85	+0.80	3	446
09:01:11	23.80	23.85	23.80	+0.75	1	443
09:01:11	23.85	23.90	23.80	+0.75	13	442
09:01:11	23.85	23.90	23.85	+0.80	2	429
09:01:07	23.95	24.00	23.95	+0.90	5	427
09:01:07	23.95	24.00	23.95	+0.90	2	422
09:01:07	23.95	24.00	23.95	+0.90	2	420
09:01:07	23.85	23.90	23.90	+0.85	1	418
09:01:07	23.85	23.90	23.90	+0.85	1	417
09:01:04	23.80	23.90	23.90	+0.85	1	416
09:01:04	23.80	23.85	23.85	+0.80	2	415
09:01:04	23.85	23.95	23.85	+0.80	8	413
09:01:03	23.90	23.95	23.90	+0.85	1	405
09:01:01	23.90	24.00	23.90	+0.85	2	404
09:01:01	23.90	23.95	23.95	+0.90	1	402
09:00:59	23.85	23.90	23.90	+0.85	1	401
09:00:58	23.95	24.00	23.95	+0.90	4	400
09:00:58	23.85	23.95	24.00	+0.95	2	396
09:00:58	23.85	23.95	23.95	+0.90	3	394
09:00:58	23.85	23.90	23.90	+0.85	1	391
09:00:57	23.90	23.95	23.90	+0.85	1	390
09:00:53	23.90	23.95	23.90	+0.85	1	389
09:00:52	23.90	23.95	23.95	+0.90	3	388
09:00:51	23.95	24.00	23.95	+0.90	14	385
09:00:50	24.00	24.05	24.00	+0.95	1	371
09:00:50	24.00	24.05	24.00	+0.95	2	370
09:00:49	24.00	24.05	24.00	+0.95	1	368
09:00:48	23.95	24.05	24.05	+1.00	1	367
09:00:47	23.95	24.00	24.00	+0.95	1	366
09:00:47	23.95	24.05	24.05	+1.00	2	365
09:00:46	23.95	24.00	24.05	+1.00	2	363
09:00:46	23.95	24.00	24.00	+0.95	2	361
09:00:46	23.95	24.00	23.95	+0.90	5	359
09:00:45	23.95	24.00	23.95	+0.90	1	354
09:00:44	23.95	24.05	23.95	+0.90	1	353
09:00:44	24.00	24.05	24.00	+0.95	1	352
09:00:43	23.95	24.00	24.00	+0.95	1	351
09:00:42	24.00	24.05	24.00	+0.95	11	350
09:00:42	24.00	24.05	24.00	+0.95	1	339
09:00:42	24.00	24.05	24.05	+1.00	1	338
09:00:39	24.00	24.05	24.05	+1.00	1	337
09:00:39	24.00	24.05	24.05	+1.00	3	336
09:00:39	24.00	24.05	24.05	+1.00	3	333
09:00:37	24.00	24.05	24.00	+0.95	1	330
09:00:36	24.00	24.05	24.05	+1.00	2	329
09:00:35	24.00	24.05	24.05	+1.00	2	327
09:00:34	24.05	24.10	24.05	+1.00	5	325
09:00:33	24.05	24.10	24.05	+1.00	1	320
09:00:33	24.05	24.10	24.05	+1.00	1	319
09:00:32	24.05	24.10	24.05	+1.00	2	318
09:00:28	24.00	24.10	24.00	+0.95	1	316
09:00:28	23.95	24.05	24.10	+1.05	5	315
09:00:28	23.95	24.05	24.05	+1.00	5	310
09:00:27	23.95	24.05	24.05	+1.00	1	305
09:00:26	23.95	24.05	24.05	+1.00	2	304
09:00:26	23.95	24.05	24.05	+1.00	2	302
09:00:25	24.00	24.10	24.00	+0.95	19	300
09:00:25	24.00	24.15	24.00	+0.95	2	281
09:00:25	24.00	24.15	24.00	+0.95	1	279
09:00:25	24.00	24.10	24.10	+1.05	1	278
09:00:24	24.10	24.15	24.10	+1.05	1	277
09:00:24	24.00	24.10	24.10	+1.05	3	276
09:00:23	24.05	24.10	24.05	+1.00	1	273
09:00:23	24.00	24.10	24.10	+1.05	1	272
09:00:23	24.00	24.10	24.10	+1.05	1	271
09:00:22	24.05	24.10	24.05	+1.00	1	270
09:00:20	24.05	24.10	24.10	+1.05	1	269
09:00:20	24.00	24.10	24.10	+1.05	1	268
09:00:19	24.10	24.15	24.10	+1.05	1	267
09:00:18	24.05	24.20	24.20	+1.15	1	266
09:00:16	24.10	24.20	24.20	+1.15	2	265
09:00:16	24.15	24.25	24.15	+1.10	1	263
09:00:16	24.20	24.25	24.15	+1.10	3	262
09:00:16	24.20	24.25	24.20	+1.15	7	259
09:00:14	24.25	24.30	24.25	+1.20	1	252
09:00:14	24.15	24.25	24.25	+1.20	5	251
09:00:14	24.15	24.20	24.20	+1.15	1	246
09:00:13	24.20	24.25	24.20	+1.15	7	245
09:00:13	24.25	24.30	24.25	+1.20	5	238
09:00:13	24.30	24.35	24.30	+1.25	1	233
09:00:12	24.25	24.35	24.25	+1.20	1	232
09:00:11	24.30	24.40	24.30	+1.25	1	231
09:00:10	24.30	24.40	24.30	+1.25	1	230
09:00:10	24.30	24.40	24.30	+1.25	3	229
09:00:09	24.30	24.40	24.30	+1.25	1	226
09:00:09	24.30	24.35	24.35	+1.30	2	225
09:00:09	24.25	24.30	24.30	+1.25	18	223
09:00:09	24.25	24.30	24.30	+1.25	2	205
09:00:09	24.20	24.25	24.30	+1.25	2	203
09:00:09	24.20	24.25	24.25	+1.20	3	201
09:00:09	24.20	24.25	24.20	+1.15	1	198
09:00:06	24.15	24.25	24.25	+1.20	5	197
09:00:06	24.15	24.25	24.25	+1.20	1	192
09:00:06	24.15	24.25	24.25	+1.20	1	191
09:00:06	24.15	24.25	24.25	+1.20	1	190
09:00:06	24.15	24.25	24.25	+1.20	1	189
09:00:06	24.15	24.25	24.25	+1.20	1	188
09:00:06	24.15	24.25	24.25	+1.20	1	187
09:00:06	24.15	24.25	24.25	+1.20	1	186
09:00:06	24.15	24.25	24.25	+1.20	1	185
09:00:06	24.15	24.25	24.25	+1.20	1	184
09:00:06	24.15	24.25	24.25	+1.20	1	183
09:00:06	24.15	24.20	24.20	+1.15	1	182
09:00:06	24.15	24.20	24.20	+1.15	1	181
09:00:06	24.15	24.25	24.25	+1.20	1	180
09:00:06	24.15	24.25	24.25	+1.20	1	179
09:00:06	24.15	24.25	24.25	+1.20	1	178
09:00:06	24.15	24.25	24.25	+1.20	1	177
09:00:06	24.15	24.25	24.25	+1.20	1	176
09:00:06	24.05	24.10	24.10	+1.05	1	175
09:00:06	24.10	24.25	24.10	+1.05	1	174
09:00:06	24.10	24.20	24.20	+1.15	9	173
09:00:06	24.10	24.15	24.15	+1.10	1	164
09:00:06	24.05	24.10	24.10	+1.05	8	163
09:00:06	--	--	24.05	+1.00	155	155

　

其他人也逛...

樂天Kobo Clara BW 6吋電子書閱讀器 | 黑。16GB

麥當勞薯條(中)即享券

【小米】紅米Redmi 14C 4G/128G(三入組)

麥當勞豬肉滿福堡好禮即享券

PChome 購物儲值50,000元

家樂福5075元好禮即享券(餘額型)

Apple iPhone 17 Pro (256G)

小米 Redmi Buds 8 Lite

Samsung Galaxy S25 Ultra (12G/512G)

Apple iPhone 17 Pro Max (256G)

PChome 購物儲值100,000元

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

麥當勞勁辣鷄腿堡好禮即享券

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

主計總處大舉上修估115年經濟...

保險業接軌新制首月 6大壽險1月...

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

‧台驊多元投資共享辦公室升級拓...
‧臻鼎-KY：AI助今年加速成長今...
‧13家金控元月賺747億元國泰金...

加密貨幣

比特幣BTC	68798.90	1,806.71	2.70%
以太幣ETH	2049.62	108.78	5.60%
瑞波幣XRP	1.40	0.03	2.34%
比特幣現金BCH	557.39	42.75	8.31%
萊特幣LTC	55.41	3.17	6.07%
卡達幣ADA	0.272893	0.02	6.79%
波場幣TRX	0.281806	0.00	1.32%
恆星幣XLM	0.165124	0.01	6.89%

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。