最新[公告] 百辰:公告本公司董事會決議召開115年第一次股東臨時會相關事宜熱門[公告] 新門:公告本公司處分有價證券

更新報價

金山電 (8042) 電子零組件業上櫃

105.00 ▼-4.00 -3.67% 6.02億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.00	5,618	104.50	53	105.00	58	107.00	115.00	100.50	109.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	104.50	105.00	105.00	-4.00	5	5618
13:30:00	104.50	105.00	105.00	-4.00	305	5613
13:24:51	105.00	105.50	105.00	-4.00	1	5308
13:24:48	105.00	105.50	105.50	-3.50	1	5307
13:24:39	105.50	106.00	105.50	-3.50	2	5306
13:24:35	105.00	105.50	105.50	-3.50	1	5304
13:24:32	105.50	106.00	105.50	-3.50	1	5303
13:24:32	105.50	106.00	105.50	-3.50	1	5302
13:24:27	105.50	106.00	105.50	-3.50	1	5301
13:24:27	105.50	106.00	106.00	-3.00	2	5300
13:24:22	105.50	106.00	105.50	-3.50	3	5298
13:24:21	105.50	106.00	105.50	-3.50	1	5295
13:24:17	105.50	106.00	105.50	-3.50	1	5294
13:24:05	105.00	105.50	105.50	-3.50	32	5293
13:24:05	105.00	105.50	105.50	-3.50	1	5261
13:23:56	105.00	105.50	105.00	-4.00	1	5260
13:23:38	104.50	105.00	105.00	-4.00	13	5259
13:23:24	104.50	105.00	105.00	-4.00	1	5246
13:23:20	105.00	105.50	105.00	-4.00	7	5245
13:23:19	105.00	105.50	105.00	-4.00	5	5238
13:23:19	105.00	105.50	105.00	-4.00	1	5233
13:23:11	105.00	105.50	105.00	-4.00	2	5232
13:23:11	105.00	105.50	105.50	-3.50	2	5230
13:23:00	105.00	105.50	105.00	-4.00	1	5228
13:23:00	105.00	105.50	105.50	-3.50	4	5227
13:22:58	105.00	105.50	105.00	-4.00	1	5223
13:22:56	105.00	105.50	105.00	-4.00	1	5222
13:22:54	105.00	105.50	105.00	-4.00	1	5221
13:22:42	105.00	105.50	105.00	-4.00	1	5220
13:22:21	105.00	105.50	105.00	-4.00	1	5219
13:22:18	105.00	105.50	105.00	-4.00	1	5218
13:22:16	105.00	105.50	105.50	-3.50	1	5217
13:22:15	105.00	105.50	105.00	-4.00	1	5216
13:22:04	105.00	105.50	105.00	-4.00	2	5215
13:22:00	105.00	105.50	105.50	-3.50	2	5213
13:21:59	105.00	105.50	105.00	-4.00	1	5211
13:21:55	105.00	105.50	105.00	-4.00	1	5210
13:21:55	105.00	105.50	105.50	-3.50	1	5209
13:21:53	105.00	105.50	105.00	-4.00	1	5208
13:21:52	105.00	105.50	105.00	-4.00	1	5207
13:21:49	105.00	105.50	105.00	-4.00	5	5206
13:21:46	105.00	105.50	105.00	-4.00	1	5201
13:21:44	105.00	105.50	105.00	-4.00	1	5200
13:21:42	105.00	105.50	105.00	-4.00	1	5199
13:21:41	105.00	105.50	105.00	-4.00	1	5198
13:21:40	105.00	105.50	105.00	-4.00	1	5197
13:21:32	105.00	105.50	105.00	-4.00	1	5196
13:21:29	105.00	105.50	105.00	-4.00	1	5195
13:21:22	105.00	105.50	105.50	-3.50	1	5194
13:21:22	105.00	105.50	105.50	-3.50	1	5193
13:21:13	105.00	105.50	105.50	-3.50	1	5192
13:21:07	105.00	105.50	105.50	-3.50	1	5191
13:21:00	105.00	105.50	105.00	-4.00	1	5190
13:21:00	105.00	105.50	105.50	-3.50	2	5189
13:20:48	105.00	105.50	105.00	-4.00	5	5187
13:20:47	105.00	105.50	105.00	-4.00	1	5182
13:20:47	105.00	105.50	105.50	-3.50	1	5181
13:20:41	105.00	105.50	105.00	-4.00	1	5180
13:20:39	105.00	105.50	105.50	-3.50	1	5179
13:20:36	105.00	105.50	105.50	-3.50	1	5178
13:20:30	105.00	105.50	105.50	-3.50	1	5177
13:20:28	105.00	105.50	105.50	-3.50	5	5176
13:20:22	105.00	105.50	105.50	-3.50	1	5171
13:20:15	105.00	105.50	105.50	-3.50	1	5170
13:20:06	105.00	105.50	105.50	-3.50	2	5169
13:20:00	105.00	105.50	105.50	-3.50	2	5167
13:19:57	104.50	105.00	105.00	-4.00	71	5165
13:19:57	104.50	105.00	105.00	-4.00	1	5094
13:19:53	104.50	105.00	104.50	-4.50	2	5093
13:19:52	104.50	105.00	104.50	-4.50	1	5091
13:19:39	104.50	105.00	104.50	-4.50	3	5090
13:19:36	104.50	105.00	105.00	-4.00	1	5087
13:19:34	104.50	105.00	105.00	-4.00	2	5086
13:19:12	104.50	105.00	105.00	-4.00	1	5084
13:19:06	104.50	105.00	104.50	-4.50	2	5083
13:19:01	104.50	105.00	105.00	-4.00	2	5081
13:18:22	104.50	105.00	105.00	-4.00	5	5079
13:18:05	104.50	105.00	104.50	-4.50	1	5074
13:18:04	104.00	104.50	104.50	-4.50	25	5073
13:17:57	104.00	104.50	104.50	-4.50	1	5048
13:17:57	104.00	104.50	104.50	-4.50	2	5047
13:17:57	104.50	105.00	104.50	-4.50	8	5045
13:17:53	104.50	105.00	104.50	-4.50	1	5037
13:17:53	104.50	105.00	104.50	-4.50	2	5036
13:17:52	104.50	105.00	104.50	-4.50	1	5034
13:17:50	104.50	105.00	104.50	-4.50	2	5033
13:17:46	104.50	105.00	104.50	-4.50	1	5031
13:17:44	104.50	105.00	104.50	-4.50	1	5030
13:17:33	104.50	105.00	104.50	-4.50	1	5029
13:17:25	104.50	105.00	104.50	-4.50	1	5028
13:17:25	104.50	105.00	104.50	-4.50	1	5027
13:17:22	104.50	105.00	104.50	-4.50	1	5026
13:17:19	104.50	105.00	104.50	-4.50	3	5025
13:17:16	104.50	105.00	104.50	-4.50	1	5022
13:17:13	104.50	105.00	104.50	-4.50	17	5021
13:17:13	104.50	105.00	104.50	-4.50	1	5004
13:17:11	104.50	105.00	104.50	-4.50	1	5003
13:17:08	104.50	105.00	104.50	-4.50	1	5002
13:17:08	104.50	105.00	104.50	-4.50	2	5001
13:17:07	104.50	105.00	105.00	-4.00	1	4999
13:17:05	104.50	105.00	104.50	-4.50	20	4998
13:17:05	104.50	105.00	105.00	-4.00	1	4978
13:16:41	104.50	105.00	104.50	-4.50	1	4977
13:16:40	104.50	105.00	104.50	-4.50	3	4976
13:16:39	104.50	105.00	104.50	-4.50	1	4973
13:16:30	104.50	105.00	105.00	-4.00	1	4972
13:16:30	104.50	105.00	104.50	-4.50	1	4971
13:16:17	104.50	105.00	104.50	-4.50	3	4970
13:15:42	104.50	105.00	105.00	-4.00	1	4967
13:15:41	104.50	105.00	105.00	-4.00	2	4966
13:15:40	104.50	105.00	104.50	-4.50	3	4964
13:15:37	104.50	105.00	105.00	-4.00	1	4961
13:15:29	104.50	105.00	105.00	-4.00	1	4960
13:15:09	104.50	105.00	105.00	-4.00	4	4959
13:14:26	104.50	105.00	105.00	-4.00	1	4955
13:14:23	104.50	105.00	104.50	-4.50	1	4954
13:14:20	104.50	105.00	104.50	-4.50	5	4953
13:14:17	104.50	105.00	105.00	-4.00	1	4948
13:14:15	104.50	105.00	104.50	-4.50	1	4947
13:14:12	104.50	105.00	105.00	-4.00	1	4946
13:14:05	104.50	105.00	104.50	-4.50	4	4945
13:12:52	104.50	105.00	105.00	-4.00	1	4941
13:12:48	104.50	105.00	104.50	-4.50	5	4940
13:12:45	104.50	105.00	105.00	-4.00	1	4935
13:12:25	104.50	105.00	104.50	-4.50	1	4934
13:11:44	104.50	105.00	104.50	-4.50	2	4933
13:11:28	104.50	105.00	105.00	-4.00	1	4931
13:11:27	104.50	105.00	105.00	-4.00	1	4930
13:10:35	104.50	105.00	105.00	-4.00	1	4929
13:10:31	104.50	105.00	104.50	-4.50	5	4928
13:10:02	104.50	105.00	105.00	-4.00	1	4923
13:09:34	104.50	105.00	104.50	-4.50	3	4922
13:09:23	104.50	105.00	104.50	-4.50	1	4919
13:08:56	104.50	105.00	104.50	-4.50	1	4918
13:08:55	104.50	105.00	105.00	-4.00	1	4917
13:08:53	104.50	105.00	105.00	-4.00	1	4916
13:08:50	104.50	105.00	105.00	-4.00	1	4915
13:07:12	104.50	105.00	105.00	-4.00	2	4914
13:06:55	104.50	105.00	105.00	-4.00	1	4912
13:06:37	104.50	105.00	105.00	-4.00	1	4911
13:06:36	104.50	105.00	105.00	-4.00	1	4910
13:06:24	104.50	105.00	105.00	-4.00	1	4909
13:06:14	104.50	105.00	105.00	-4.00	3	4908
13:05:57	104.50	105.00	105.00	-4.00	2	4905
13:05:19	104.50	105.00	105.00	-4.00	2	4903
13:05:02	104.50	105.00	105.00	-4.00	1	4901
13:04:49	104.50	105.00	105.00	-4.00	1	4900
13:04:46	104.50	105.00	105.00	-4.00	3	4899
13:04:43	104.50	105.00	105.00	-4.00	1	4896
13:04:40	104.50	105.00	105.00	-4.00	1	4895
13:04:40	104.50	105.00	105.00	-4.00	6	4894
13:04:27	104.50	105.00	105.00	-4.00	1	4888
13:03:35	104.50	105.00	105.00	-4.00	5	4887
13:03:24	104.50	105.00	104.50	-4.50	1	4882
13:02:48	104.50	105.00	104.50	-4.50	1	4881
13:02:41	104.50	105.00	104.50	-4.50	1	4880
13:02:37	104.50	105.00	105.00	-4.00	1	4879
13:02:27	104.50	105.00	105.00	-4.00	3	4878
13:02:13	104.50	105.00	105.00	-4.00	1	4875
13:01:41	104.50	105.00	105.00	-4.00	1	4874
13:00:15	104.50	105.00	105.00	-4.00	2	4873
12:59:59	104.50	105.00	105.00	-4.00	1	4871
12:59:48	104.50	105.00	105.00	-4.00	4	4870
12:59:16	104.50	105.00	105.00	-4.00	1	4866
12:58:52	104.50	105.00	105.00	-4.00	1	4865
12:58:48	104.50	105.00	105.00	-4.00	1	4864
12:58:35	104.50	105.00	105.00	-4.00	5	4863
12:57:56	104.00	104.50	104.50	-4.50	55	4858
12:57:21	104.00	104.50	104.00	-5.00	1	4803
12:57:03	104.00	104.50	104.00	-5.00	4	4802
12:56:36	104.00	104.50	104.00	-5.00	2	4798
12:52:30	104.00	104.50	104.00	-5.00	1	4796
12:50:35	104.00	104.50	104.00	-5.00	1	4795
12:50:01	104.00	104.50	104.00	-5.00	1	4794
12:49:50	104.00	104.50	104.00	-5.00	1	4793
12:49:35	103.50	104.00	104.00	-5.00	28	4792
12:49:24	103.50	104.00	103.50	-5.50	6	4764
12:48:47	104.00	104.50	104.00	-5.00	9	4758
12:48:46	104.00	104.50	104.00	-5.00	1	4749
12:48:43	104.00	104.50	104.00	-5.00	4	4748
12:48:43	104.00	104.50	104.00	-5.00	2	4744
12:48:20	104.00	104.50	104.00	-5.00	1	4742
12:48:20	104.00	104.50	104.50	-4.50	1	4741
12:47:53	104.00	104.50	104.00	-5.00	1	4740
12:47:34	104.00	104.50	104.00	-5.00	1	4739
12:47:10	104.00	104.50	104.00	-5.00	1	4738
12:47:09	104.00	104.50	104.00	-5.00	3	4737
12:45:47	104.00	104.50	104.00	-5.00	1	4734
12:44:35	104.00	104.50	104.00	-5.00	1	4733
12:44:08	104.00	104.50	104.00	-5.00	3	4732
12:44:04	104.00	104.50	104.00	-5.00	1	4729
12:43:53	104.00	104.50	104.00	-5.00	1	4728
12:43:46	104.00	104.50	104.00	-5.00	1	4727
12:43:35	104.00	104.50	104.50	-4.50	1	4726
12:43:06	104.00	104.50	104.50	-4.50	1	4725
12:42:50	104.00	104.50	104.50	-4.50	1	4724
12:42:47	104.00	104.50	104.50	-4.50	1	4723
12:42:10	104.00	104.50	104.50	-4.50	1	4722
12:41:52	104.00	104.50	104.50	-4.50	5	4721
12:41:29	104.00	104.50	104.00	-5.00	1	4716
12:41:12	104.00	104.50	104.00	-5.00	3	4715
12:40:50	103.50	104.00	104.00	-5.00	50	4712
12:39:05	103.50	104.00	104.00	-5.00	1	4662
12:38:23	103.50	104.00	103.50	-5.50	1	4661
12:38:23	103.50	104.00	104.00	-5.00	1	4660
12:37:41	103.50	104.00	104.00	-5.00	1	4659
12:36:39	103.50	104.00	103.50	-5.50	7	4658
12:36:05	103.50	104.00	103.50	-5.50	1	4651
12:35:46	103.50	104.00	103.50	-5.50	1	4650
12:35:42	103.50	104.00	103.50	-5.50	1	4649
12:35:26	103.50	104.00	104.00	-5.00	1	4648
12:31:12	103.50	104.00	104.00	-5.00	2	4647
12:30:37	103.50	104.00	103.50	-5.50	1	4645
12:30:01	103.50	104.00	104.00	-5.00	1	4644
12:29:38	103.50	104.00	103.50	-5.50	1	4643
12:28:56	103.00	103.50	103.50	-5.50	3	4642
12:28:13	103.00	103.50	103.50	-5.50	2	4639
12:28:09	103.00	103.50	103.50	-5.50	3	4637
12:27:42	103.00	103.50	103.50	-5.50	1	4634
12:25:32	103.50	104.00	103.50	-5.50	1	4633
12:25:10	103.50	104.00	103.50	-5.50	1	4632
12:25:08	103.50	104.00	103.50	-5.50	2	4631
12:24:57	103.50	104.00	103.50	-5.50	2	4629
12:24:02	103.50	104.00	103.50	-5.50	1	4627
12:23:20	103.50	104.00	103.50	-5.50	10	4626
12:21:36	103.50	104.00	103.50	-5.50	5	4616
12:21:07	103.00	103.50	103.50	-5.50	12	4611
12:20:40	103.00	103.50	103.00	-6.00	1	4599
12:20:38	103.00	103.50	103.00	-6.00	1	4598
12:20:21	103.00	103.50	103.00	-6.00	1	4597
12:19:47	103.00	103.50	103.00	-6.00	2	4596
12:19:38	103.00	103.50	103.00	-6.00	2	4594
12:19:18	103.00	103.50	103.50	-5.50	1	4592
12:18:49	103.50	104.00	103.50	-5.50	1	4591
12:18:49	103.50	104.00	103.50	-5.50	1	4590
12:17:30	103.50	104.00	103.50	-5.50	1	4589
12:17:23	103.50	104.00	103.50	-5.50	8	4588
12:15:30	103.50	104.00	104.00	-5.00	5	4580
12:14:51	103.50	104.00	103.50	-5.50	1	4575
12:14:27	103.50	104.00	103.50	-5.50	3	4574
12:14:05	103.50	104.00	103.50	-5.50	1	4571
12:13:55	103.50	104.00	103.50	-5.50	1	4570
12:13:54	103.50	104.00	103.50	-5.50	3	4569
12:13:38	103.50	104.00	103.50	-5.50	3	4566
12:12:35	103.50	104.00	103.50	-5.50	1	4563
12:12:34	103.50	104.00	103.50	-5.50	4	4562
12:11:58	103.50	104.00	103.50	-5.50	2	4558
12:11:57	103.50	104.00	103.50	-5.50	1	4556
12:11:35	103.50	104.00	104.00	-5.00	1	4555
12:10:47	103.50	104.00	104.00	-5.00	1	4554
12:06:49	103.50	104.00	104.00	-5.00	1	4553
12:05:44	103.50	104.00	104.00	-5.00	1	4552
12:05:41	103.50	104.00	104.00	-5.00	3	4551
12:05:17	103.50	104.00	104.00	-5.00	1	4548
12:05:02	103.50	104.00	104.00	-5.00	1	4547
12:04:29	103.50	104.00	104.00	-5.00	2	4546
12:04:19	103.50	104.00	104.00	-5.00	1	4544
12:04:09	103.50	104.00	103.50	-5.50	2	4543
12:03:10	103.50	104.00	104.00	-5.00	15	4541
12:02:28	103.50	104.00	104.00	-5.00	1	4526
12:02:24	103.50	104.00	103.50	-5.50	1	4525
12:01:46	103.50	104.00	103.50	-5.50	1	4524
12:01:45	103.50	104.00	103.50	-5.50	1	4523
12:01:26	103.50	104.00	103.50	-5.50	2	4522
12:01:17	103.50	104.00	103.50	-5.50	1	4520
11:58:52	103.50	104.00	103.50	-5.50	2	4519
11:57:59	103.50	104.00	103.50	-5.50	1	4517
11:57:58	103.50	104.00	103.50	-5.50	2	4516
11:57:34	103.50	104.00	103.50	-5.50	1	4514
11:57:33	103.50	104.00	103.50	-5.50	5	4513
11:54:24	103.50	104.00	103.50	-5.50	1	4508
11:54:14	103.50	104.00	103.50	-5.50	1	4507
11:54:13	103.50	104.00	103.50	-5.50	1	4506
11:51:16	103.50	104.00	103.50	-5.50	1	4505
11:51:15	103.50	104.00	104.00	-5.00	5	4504
11:50:49	103.50	104.00	103.50	-5.50	1	4499
11:50:36	103.50	104.00	104.00	-5.00	5	4498
11:49:36	103.50	104.00	104.00	-5.00	1	4493
11:47:31	103.50	104.00	103.50	-5.50	1	4492
11:47:30	103.50	104.00	103.50	-5.50	1	4491
11:46:54	103.50	104.00	103.50	-5.50	1	4490
11:46:53	103.50	104.00	103.50	-5.50	1	4489
11:46:51	103.50	104.00	103.50	-5.50	1	4488
11:46:02	103.50	104.00	103.50	-5.50	1	4487
11:45:59	103.50	104.00	103.50	-5.50	1	4486
11:45:12	103.50	104.00	103.50	-5.50	1	4485
11:43:48	103.50	104.00	103.50	-5.50	1	4484
11:43:31	103.50	104.00	103.50	-5.50	1	4483
11:41:49	103.50	104.00	103.50	-5.50	1	4482
11:38:14	103.50	104.00	104.00	-5.00	1	4481
11:37:54	103.50	104.00	104.00	-5.00	4	4480
11:36:36	103.50	104.50	103.50	-5.50	2	4476
11:34:31	103.50	104.00	104.00	-5.00	2	4474
11:33:43	103.50	104.50	103.50	-5.50	5	4472
11:31:44	104.00	104.50	104.00	-5.00	3	4467
11:30:40	104.00	104.50	104.00	-5.00	1	4464
11:29:20	103.50	104.00	104.00	-5.00	5	4463
11:28:09	103.50	104.00	104.00	-5.00	1	4458
11:28:09	103.50	104.00	104.00	-5.00	1	4457
11:26:32	104.00	104.50	104.00	-5.00	2	4456
11:26:07	104.00	104.50	104.00	-5.00	1	4454
11:23:56	103.50	104.00	104.00	-5.00	3	4453
11:23:56	104.00	104.50	104.00	-5.00	1	4450
11:23:56	103.50	104.00	104.00	-5.00	2	4449
11:23:23	104.00	104.50	104.00	-5.00	8	4447
11:22:41	104.00	104.50	104.00	-5.00	1	4439
11:21:51	103.50	104.00	104.00	-5.00	2	4438
11:21:43	104.00	104.50	104.00	-5.00	5	4436
11:21:17	104.00	104.50	104.00	-5.00	1	4431
11:20:32	104.00	104.50	104.00	-5.00	2	4430
11:20:32	104.00	104.50	104.00	-5.00	1	4428
11:20:32	104.00	104.50	104.00	-5.00	2	4427
11:19:42	104.00	104.50	104.00	-5.00	1	4425
11:19:16	104.00	104.50	104.00	-5.00	5	4424
11:19:07	104.00	104.50	104.00	-5.00	1	4419
11:18:56	104.00	104.50	104.00	-5.00	1	4418
11:18:34	104.00	104.50	104.00	-5.00	1	4417
11:18:14	104.00	104.50	104.00	-5.00	1	4416
11:17:38	104.00	104.50	104.50	-4.50	1	4415
11:17:33	104.00	104.50	104.00	-5.00	1	4414
11:15:17	104.50	105.00	104.50	-4.50	1	4413
11:15:17	104.50	105.00	104.50	-4.50	1	4412
11:15:15	104.50	105.00	104.50	-4.50	1	4411
11:15:13	104.50	105.00	104.50	-4.50	1	4410
11:15:06	104.50	105.00	104.50	-4.50	1	4409
11:14:30	104.50	105.00	104.50	-4.50	1	4408
11:14:00	104.50	105.00	104.50	-4.50	1	4407
11:13:56	104.50	105.00	105.00	-4.00	1	4406
11:13:55	104.50	105.00	105.00	-4.00	1	4405
11:13:48	104.50	105.00	105.00	-4.00	1	4404
11:13:21	104.50	105.00	105.00	-4.00	5	4403
11:12:49	104.50	105.00	105.00	-4.00	5	4398
11:12:46	104.50	105.00	105.00	-4.00	1	4393
11:12:16	104.50	105.00	105.00	-4.00	2	4392
11:12:15	104.50	105.00	105.00	-4.00	1	4390
11:11:48	104.50	105.00	105.00	-4.00	10	4389
11:11:31	104.50	105.00	105.00	-4.00	2	4379
11:10:58	104.50	105.00	105.00	-4.00	2	4377
11:08:19	104.00	104.50	104.50	-4.50	7	4375
11:07:58	104.00	104.50	104.00	-5.00	1	4368
11:07:46	104.00	104.50	104.50	-4.50	1	4367
11:07:15	104.50	105.00	104.50	-4.50	1	4366
11:06:58	104.00	104.50	104.50	-4.50	1	4365
11:06:52	104.50	105.00	104.50	-4.50	1	4364
11:06:04	104.00	104.50	104.50	-4.50	10	4363
11:05:51	104.00	104.50	104.00	-5.00	1	4353
11:05:31	104.00	104.50	104.50	-4.50	1	4352
11:05:17	104.00	104.50	104.50	-4.50	6	4351
11:05:01	104.00	104.50	104.00	-5.00	1	4345
11:04:19	104.00	104.50	104.00	-5.00	2	4344
11:04:19	104.00	104.50	104.50	-4.50	5	4342
11:03:58	104.00	104.50	104.50	-4.50	5	4337
11:03:34	104.00	104.50	104.50	-4.50	10	4332
11:03:23	104.00	104.50	104.00	-5.00	1	4322
11:03:16	104.00	104.50	104.00	-5.00	2	4321
11:03:13	104.00	104.50	104.00	-5.00	1	4319
11:03:09	104.00	104.50	104.00	-5.00	1	4318
11:02:28	104.00	104.50	104.00	-5.00	2	4317
11:02:21	104.00	104.50	104.00	-5.00	8	4315
11:02:21	104.00	104.50	104.00	-5.00	1	4307
11:01:50	104.00	104.50	104.50	-4.50	1	4306
11:00:20	104.50	105.00	104.50	-4.50	1	4305
11:00:20	104.50	105.00	104.50	-4.50	3	4304
11:00:20	104.50	105.00	104.50	-4.50	2	4301
11:00:20	104.50	105.00	104.50	-4.50	3	4299
10:59:48	104.50	105.00	105.00	-4.00	1	4296
10:59:36	104.50	105.00	104.50	-4.50	1	4295
10:58:43	104.50	105.00	105.00	-4.00	1	4294
10:58:32	104.50	105.00	105.00	-4.00	1	4293
10:58:06	104.50	105.00	105.00	-4.00	1	4292
10:58:03	104.50	105.00	105.00	-4.00	1	4291
10:57:37	104.50	105.00	105.00	-4.00	1	4290
10:56:51	104.00	104.50	104.50	-4.50	12	4289
10:56:51	104.00	104.50	104.50	-4.50	1	4277
10:56:44	104.00	104.50	104.50	-4.50	1	4276
10:56:37	104.00	104.50	104.50	-4.50	1	4275
10:56:33	104.00	104.50	104.50	-4.50	7	4274
10:56:10	104.00	104.50	104.50	-4.50	1	4267
10:55:09	104.00	104.50	104.00	-5.00	1	4266
10:55:02	104.00	104.50	104.00	-5.00	1	4265
10:54:18	104.00	104.50	104.00	-5.00	1	4264
10:53:26	104.00	104.50	104.50	-4.50	1	4263
10:52:32	104.00	104.50	104.50	-4.50	1	4262
10:52:28	104.00	104.50	104.50	-4.50	1	4261
10:52:08	104.00	104.50	104.50	-4.50	10	4260
10:52:05	104.00	104.50	104.00	-5.00	1	4250
10:51:41	104.00	104.50	104.00	-5.00	1	4249
10:51:23	104.00	104.50	104.50	-4.50	1	4248
10:51:19	104.00	104.50	104.00	-5.00	1	4247
10:50:56	104.00	104.50	104.50	-4.50	1	4246
10:50:52	104.00	104.50	104.50	-4.50	2	4245
10:50:50	104.00	104.50	104.50	-4.50	1	4243
10:50:47	104.00	104.50	104.50	-4.50	10	4242
10:50:05	104.00	104.50	104.50	-4.50	10	4232
10:49:53	104.00	104.50	104.50	-4.50	1	4222
10:49:44	104.00	104.50	104.00	-5.00	1	4221
10:49:37	104.00	104.50	104.00	-5.00	1	4220
10:49:27	104.00	104.50	104.00	-5.00	1	4219
10:49:23	104.00	104.50	104.50	-4.50	2	4218
10:49:16	104.00	104.50	104.50	-4.50	1	4216
10:49:08	104.00	104.50	104.50	-4.50	1	4215
10:49:07	104.00	104.50	104.50	-4.50	1	4214
10:49:02	104.00	104.50	104.50	-4.50	5	4213
10:48:39	104.00	104.50	104.50	-4.50	1	4208
10:47:54	104.00	104.50	104.00	-5.00	1	4207
10:47:48	104.00	104.50	104.50	-4.50	1	4206
10:47:38	104.00	104.50	104.00	-5.00	2	4205
10:47:32	104.00	104.50	104.00	-5.00	1	4203
10:46:50	104.00	104.50	104.00	-5.00	1	4202
10:46:49	104.00	104.50	104.50	-4.50	1	4201
10:46:26	103.50	104.00	104.00	-5.00	17	4200
10:46:07	103.50	104.00	103.50	-5.50	1	4183
10:46:06	103.50	104.00	104.00	-5.00	1	4182
10:45:26	103.00	103.50	103.50	-5.50	6	4181
10:45:19	103.00	103.50	103.50	-5.50	1	4175
10:45:08	103.00	103.50	103.50	-5.50	1	4174
10:45:07	103.00	103.50	103.50	-5.50	1	4173
10:45:05	103.00	103.50	103.50	-5.50	1	4172
10:45:04	103.00	103.50	103.50	-5.50	1	4171
10:45:03	103.00	103.50	103.50	-5.50	2	4170
10:44:46	103.00	103.50	103.50	-5.50	1	4168
10:44:40	103.00	103.50	103.50	-5.50	1	4167
10:44:24	103.00	103.50	103.50	-5.50	1	4166
10:44:23	103.00	103.50	103.00	-6.00	3	4165
10:44:23	103.00	103.50	103.00	-6.00	1	4162
10:44:23	103.00	103.50	103.00	-6.00	1	4161
10:44:23	103.00	103.50	103.00	-6.00	2	4160
10:44:23	103.00	103.50	103.00	-6.00	4	4158
10:44:23	103.00	103.50	103.00	-6.00	4	4154
10:44:23	103.00	103.50	103.00	-6.00	1	4150
10:44:23	103.00	103.50	103.00	-6.00	5	4149
10:44:23	103.00	103.50	103.00	-6.00	1	4144
10:44:23	103.00	103.50	103.00	-6.00	1	4143
10:44:23	103.00	103.50	103.00	-6.00	4	4142
10:44:23	103.00	103.50	103.00	-6.00	4	4138
10:44:20	103.00	103.50	103.50	-5.50	1	4134
10:44:10	103.00	103.50	103.50	-5.50	1	4133
10:44:10	103.00	103.50	103.50	-5.50	1	4132
10:44:08	103.00	103.50	103.50	-5.50	1	4131
10:44:06	103.00	103.50	103.50	-5.50	1	4130
10:44:06	103.00	103.50	103.50	-5.50	1	4129
10:44:05	103.00	103.50	103.50	-5.50	1	4128
10:44:03	103.00	103.50	103.50	-5.50	1	4127
10:44:00	103.00	103.50	103.50	-5.50	2	4126
10:43:55	103.00	103.50	103.50	-5.50	1	4124
10:43:54	103.00	103.50	103.50	-5.50	1	4123
10:43:43	102.50	103.00	103.00	-6.00	47	4122
10:43:12	102.50	103.00	102.50	-6.50	1	4075
10:43:12	102.50	103.00	102.50	-6.50	1	4074
10:43:12	102.50	103.00	103.00	-6.00	1	4073
10:43:10	102.50	103.00	103.00	-6.00	2	4072
10:43:04	102.50	103.00	102.50	-6.50	1	4070
10:42:48	102.50	103.00	103.00	-6.00	1	4069
10:42:46	102.50	103.00	103.00	-6.00	2	4068
10:42:22	102.50	103.00	103.00	-6.00	1	4066
10:42:20	102.50	103.00	103.00	-6.00	1	4065
10:42:19	102.50	103.00	103.00	-6.00	1	4064
10:42:17	102.50	103.00	103.00	-6.00	1	4063
10:42:16	102.50	103.00	103.00	-6.00	1	4062
10:42:15	102.50	103.00	103.00	-6.00	1	4061
10:42:13	102.50	103.00	103.00	-6.00	1	4060
10:42:03	102.50	103.00	103.00	-6.00	1	4059
10:41:44	102.00	102.50	102.50	-6.50	14	4058
10:41:44	102.00	102.50	102.50	-6.50	1	4044
10:41:25	102.00	102.50	102.50	-6.50	1	4043
10:41:05	102.00	102.50	102.00	-7.00	1	4042
10:40:42	102.00	102.50	102.00	-7.00	1	4041
10:40:31	102.00	102.50	102.00	-7.00	1	4040
10:40:31	102.00	102.50	102.00	-7.00	1	4039
10:40:31	102.00	102.50	102.50	-6.50	1	4038
10:40:30	102.00	102.50	102.50	-6.50	1	4037
10:40:18	102.00	102.50	102.50	-6.50	1	4036
10:39:55	102.00	102.50	102.00	-7.00	1	4035
10:39:53	102.00	102.50	102.00	-7.00	1	4034
10:39:49	102.00	102.50	102.00	-7.00	1	4033
10:39:49	102.00	102.50	102.00	-7.00	1	4032
10:39:46	102.00	102.50	102.00	-7.00	2	4031
10:39:31	102.00	102.50	102.50	-6.50	2	4029
10:39:21	102.00	102.50	102.50	-6.50	1	4027
10:38:57	102.00	102.50	102.00	-7.00	1	4026
10:38:57	102.00	102.50	102.00	-7.00	1	4025
10:38:57	102.00	102.50	102.50	-6.50	1	4024
10:38:36	102.00	102.50	102.00	-7.00	1	4023
10:38:19	102.00	102.50	102.00	-7.00	1	4022
10:38:11	102.00	102.50	102.00	-7.00	1	4021
10:38:08	102.00	102.50	102.00	-7.00	1	4020
10:38:08	102.00	102.50	102.00	-7.00	1	4019
10:38:08	102.00	102.50	102.00	-7.00	2	4018
10:37:59	102.00	102.50	102.00	-7.00	3	4016
10:37:52	102.00	102.50	102.00	-7.00	1	4013
10:37:39	101.50	102.00	102.00	-7.00	24	4012
10:37:38	101.50	102.00	102.00	-7.00	1	3988
10:37:37	101.50	102.00	101.50	-7.50	1	3987
10:37:24	101.50	102.00	102.00	-7.00	1	3986
10:37:20	101.50	102.00	102.00	-7.00	1	3985
10:36:57	101.50	102.00	102.00	-7.00	1	3984
10:36:45	101.50	102.00	101.50	-7.50	1	3983
10:36:45	101.50	102.00	101.50	-7.50	2	3982
10:36:38	101.50	102.00	101.50	-7.50	1	3980
10:36:36	101.50	102.00	101.50	-7.50	1	3979
10:36:32	101.50	102.00	102.00	-7.00	1	3978
10:36:28	101.50	102.00	101.50	-7.50	3	3977
10:36:23	101.50	102.00	101.50	-7.50	1	3974
10:36:22	101.50	102.00	102.00	-7.00	1	3973
10:36:15	101.50	102.00	101.50	-7.50	7	3972
10:36:15	101.50	102.00	101.50	-7.50	5	3965
10:36:15	101.00	101.50	101.50	-7.50	21	3960
10:36:15	101.50	102.50	101.50	-7.50	29	3939
10:36:13	101.50	102.50	101.50	-7.50	1	3910
10:36:11	102.00	102.50	101.50	-7.50	2	3909
10:36:11	102.00	102.50	102.00	-7.00	1	3907
10:36:05	101.50	102.00	102.00	-7.00	3	3906
10:36:01	101.50	102.00	102.00	-7.00	1	3903
10:35:59	101.50	102.00	102.00	-7.00	1	3902
10:35:58	102.00	102.50	102.00	-7.00	3	3901
10:35:52	102.00	102.50	102.00	-7.00	2	3898
10:35:51	102.00	102.50	102.00	-7.00	1	3896
10:35:50	102.00	102.50	102.00	-7.00	1	3895
10:35:41	102.00	102.50	102.00	-7.00	1	3894
10:35:36	102.00	102.50	102.00	-7.00	1	3893
10:35:35	102.00	102.50	102.00	-7.00	1	3892
10:35:31	102.00	102.50	102.00	-7.00	1	3891
10:35:29	102.00	102.50	102.00	-7.00	1	3890
10:35:25	102.00	102.50	102.00	-7.00	1	3889
10:35:24	102.00	102.50	102.50	-6.50	1	3888
10:35:18	102.00	102.50	102.50	-6.50	1	3887
10:35:18	102.00	102.50	102.50	-6.50	3	3886
10:35:16	101.50	102.00	102.00	-7.00	8	3883
10:35:16	101.50	102.00	101.50	-7.50	2	3875
10:35:16	101.50	102.00	101.50	-7.50	4	3873
10:35:16	101.00	101.50	101.50	-7.50	2	3869
10:35:16	101.00	102.00	102.00	-7.00	4	3867
10:35:16	101.50	102.50	101.00	-8.00	3	3863
10:35:16	101.50	102.50	101.50	-7.50	1	3860
10:35:16	102.50	103.00	100.50	-8.50	4	3859
10:35:16	102.50	103.00	101.00	-8.00	68	3855
10:35:16	102.50	103.00	101.50	-7.50	43	3787
10:35:16	102.50	103.00	102.00	-7.00	26	3744
10:35:16	102.50	103.00	102.50	-6.50	9	3718
10:35:06	102.50	103.00	103.00	-6.00	2	3709
10:35:06	102.50	103.00	102.50	-6.50	1	3707
10:35:00	102.50	103.00	102.50	-6.50	1	3706
10:35:00	102.50	103.00	102.50	-6.50	1	3705
10:34:52	102.50	103.00	102.50	-6.50	1	3704
10:34:49	102.50	103.00	102.50	-6.50	1	3703
10:34:48	102.50	103.00	102.50	-6.50	1	3702
10:34:42	102.50	103.00	102.50	-6.50	1	3701
10:34:40	102.50	103.00	102.50	-6.50	1	3700
10:34:36	102.50	103.00	102.50	-6.50	3	3699
10:34:15	102.50	103.00	102.50	-6.50	1	3696
10:34:09	102.50	103.00	102.50	-6.50	1	3695
10:34:08	102.50	103.00	102.50	-6.50	1	3694
10:34:04	102.50	103.00	102.50	-6.50	1	3693
10:34:02	102.50	103.00	102.50	-6.50	2	3692
10:34:01	102.50	103.00	102.50	-6.50	3	3690
10:33:59	102.50	103.00	102.50	-6.50	1	3687
10:33:57	102.50	103.00	102.50	-6.50	4	3686
10:33:54	102.50	103.00	102.50	-6.50	1	3682
10:33:46	102.50	103.00	102.50	-6.50	1	3681
10:33:40	102.50	103.00	102.50	-6.50	2	3680
10:33:37	102.50	103.00	102.50	-6.50	7	3678
10:33:35	102.50	103.00	102.50	-6.50	1	3671
10:33:32	102.50	103.00	102.50	-6.50	1	3670
10:33:30	102.50	103.00	102.50	-6.50	1	3669
10:33:27	102.50	103.00	102.50	-6.50	1	3668
10:33:24	102.50	103.00	102.50	-6.50	1	3667
10:33:22	102.50	103.00	102.50	-6.50	1	3666
10:33:21	102.50	103.00	102.50	-6.50	1	3665
10:33:18	102.50	103.00	102.50	-6.50	2	3664
10:33:17	102.50	103.00	102.50	-6.50	2	3662
10:33:17	102.50	103.00	102.50	-6.50	1	3660
10:33:16	102.50	103.00	102.50	-6.50	5	3659
10:33:13	102.50	103.00	102.50	-6.50	2	3654
10:33:11	102.50	103.00	102.50	-6.50	4	3652
10:33:07	102.50	103.00	102.50	-6.50	2	3648
10:33:07	102.50	103.00	102.50	-6.50	1	3646
10:33:07	102.50	103.00	102.50	-6.50	1	3645
10:33:07	103.00	103.50	101.50	-7.50	13	3644
10:33:07	103.00	103.50	102.00	-7.00	43	3631
10:33:07	103.00	103.50	102.50	-6.50	37	3588
10:33:07	103.00	103.50	103.00	-6.00	7	3551
10:33:05	102.50	103.00	103.00	-6.00	10	3544
10:33:05	103.00	103.50	103.00	-6.00	8	3534
10:33:04	103.00	103.50	103.00	-6.00	1	3526
10:32:50	103.00	103.50	103.00	-6.00	1	3525
10:32:49	102.50	103.00	103.00	-6.00	1	3524
10:32:49	103.00	103.50	103.00	-6.00	1	3523
10:32:48	103.00	103.50	103.00	-6.00	1	3522
10:32:46	103.00	103.50	103.00	-6.00	7	3521
10:32:41	103.00	103.50	103.00	-6.00	1	3514
10:32:41	103.00	103.50	103.00	-6.00	14	3513
10:32:41	103.00	103.50	103.00	-6.00	8	3499
10:32:41	103.00	103.50	103.00	-6.00	1	3491
10:32:41	103.00	103.50	103.00	-6.00	6	3490
10:32:41	104.00	104.50	103.00	-6.00	12	3484
10:32:41	104.00	104.50	103.50	-5.50	22	3472
10:32:41	104.00	104.50	104.00	-5.00	146	3450
10:32:11	104.00	104.50	104.00	-5.00	1	3304
10:32:11	104.00	104.50	104.00	-5.00	3	3303
10:31:43	104.00	104.50	104.00	-5.00	1	3300
10:31:40	104.00	104.50	104.00	-5.00	1	3299
10:31:03	104.00	104.50	104.00	-5.00	1	3298
10:31:03	104.00	104.50	104.50	-4.50	5	3297
10:30:57	104.00	104.50	104.00	-5.00	1	3292
10:30:55	104.00	104.50	104.00	-5.00	1	3291
10:30:54	104.00	104.50	104.00	-5.00	1	3290
10:30:54	104.00	104.50	104.00	-5.00	1	3289
10:30:53	104.00	104.50	104.00	-5.00	3	3288
10:30:28	104.00	104.50	104.00	-5.00	1	3285
10:30:24	104.00	104.50	104.00	-5.00	1	3284
10:30:24	104.00	104.50	104.00	-5.00	1	3283
10:30:24	104.00	104.50	104.00	-5.00	1	3282
10:30:24	104.00	104.50	104.00	-5.00	1	3281
10:30:24	104.00	104.50	104.00	-5.00	1	3280
10:30:24	104.00	104.50	104.00	-5.00	1	3279
10:30:24	104.50	105.00	104.50	-4.50	2	3278
10:30:24	104.50	105.00	104.50	-4.50	6	3276
10:30:24	104.50	105.00	104.50	-4.50	5	3270
10:30:15	104.50	105.00	104.50	-4.50	1	3265
10:29:36	104.50	105.00	104.50	-4.50	1	3264
10:29:35	104.50	105.00	104.50	-4.50	2	3263
10:29:03	104.50	105.00	104.50	-4.50	1	3261
10:29:03	104.50	105.00	104.50	-4.50	1	3260
10:29:03	104.50	105.00	105.00	-4.00	1	3259
10:28:53	104.00	104.50	105.00	-4.00	16	3258
10:28:53	104.00	104.50	104.50	-4.50	4	3242
10:28:51	104.00	104.50	104.50	-4.50	1	3238
10:28:48	104.00	104.50	104.50	-4.50	1	3237
10:28:47	104.00	104.50	104.50	-4.50	1	3236
10:28:47	104.00	104.50	104.50	-4.50	1	3235
10:28:45	104.00	104.50	104.00	-5.00	1	3234
10:28:44	104.00	104.50	104.50	-4.50	10	3233
10:28:37	104.00	104.50	104.50	-4.50	1	3223
10:28:32	104.00	104.50	104.50	-4.50	1	3222
10:28:30	104.00	104.50	104.50	-4.50	1	3221
10:28:24	104.00	104.50	104.50	-4.50	1	3220
10:28:15	104.00	104.50	104.50	-4.50	1	3219
10:28:13	104.00	104.50	104.00	-5.00	1	3218
10:28:12	104.00	104.50	104.50	-4.50	1	3217
10:28:12	104.00	104.50	104.00	-5.00	2	3216
10:28:06	104.00	104.50	104.50	-4.50	2	3214
10:27:37	104.00	104.50	104.00	-5.00	1	3212
10:27:37	104.00	104.50	104.00	-5.00	1	3211
10:27:37	104.00	104.50	104.00	-5.00	3	3210
10:27:35	104.00	104.50	104.50	-4.50	5	3207
10:27:30	104.00	104.50	104.50	-4.50	2	3202
10:27:22	104.00	104.50	104.00	-5.00	1	3200
10:27:04	104.00	104.50	104.00	-5.00	1	3199
10:26:57	104.00	104.50	104.00	-5.00	1	3198
10:26:57	104.00	104.50	104.00	-5.00	1	3197
10:26:56	104.00	104.50	104.00	-5.00	1	3196
10:26:54	104.00	104.50	104.00	-5.00	1	3195
10:26:53	104.00	104.50	104.00	-5.00	1	3194
10:26:38	104.00	104.50	104.00	-5.00	2	3193
10:26:38	104.00	104.50	104.00	-5.00	2	3191
10:26:38	104.50	105.00	104.50	-4.50	8	3189
10:26:38	104.50	105.00	104.50	-4.50	3	3181
10:26:27	104.50	105.00	104.50	-4.50	1	3178
10:26:19	104.50	105.00	104.50	-4.50	1	3177
10:26:07	104.50	105.00	105.00	-4.00	1	3176
10:26:03	104.50	105.00	105.00	-4.00	1	3175
10:25:49	104.50	105.00	105.00	-4.00	1	3174
10:25:37	104.50	105.00	104.50	-4.50	1	3173
10:25:37	104.00	104.50	104.50	-4.50	12	3172
10:25:10	104.00	104.50	104.00	-5.00	1	3160
10:25:05	104.00	104.50	104.50	-4.50	6	3159
10:25:04	104.00	104.50	104.00	-5.00	1	3153
10:25:04	104.00	104.50	104.00	-5.00	1	3152
10:25:02	104.00	104.50	104.00	-5.00	1	3151
10:24:52	104.00	104.50	104.00	-5.00	1	3150
10:24:50	104.00	104.50	104.00	-5.00	1	3149
10:24:43	104.00	104.50	104.00	-5.00	1	3148
10:24:35	104.00	104.50	104.00	-5.00	1	3147
10:24:35	104.00	104.50	104.00	-5.00	1	3146
10:24:29	104.00	104.50	104.00	-5.00	10	3145
10:24:26	103.50	104.00	104.00	-5.00	2	3135
10:24:26	104.00	104.50	104.00	-5.00	8	3133
10:24:12	103.50	104.00	104.00	-5.00	1	3125
10:24:11	104.00	104.50	104.00	-5.00	1	3124
10:24:11	103.50	104.00	104.00	-5.00	1	3123
10:24:06	103.50	104.50	103.50	-5.50	1	3122
10:24:01	104.00	104.50	104.00	-5.00	2	3121
10:23:58	104.00	104.50	104.00	-5.00	1	3119
10:23:57	104.00	104.50	104.00	-5.00	1	3118
10:23:56	104.00	104.50	104.00	-5.00	1	3117
10:23:55	104.00	104.50	104.00	-5.00	1	3116
10:23:54	104.00	104.50	104.00	-5.00	1	3115
10:23:51	104.00	104.50	104.00	-5.00	10	3114
10:23:51	104.00	104.50	104.00	-5.00	1	3104
10:23:50	104.00	104.50	104.00	-5.00	1	3103
10:23:48	104.00	104.50	104.50	-4.50	1	3102
10:23:42	104.00	104.50	104.00	-5.00	1	3101
10:23:41	104.00	104.50	104.00	-5.00	1	3100
10:23:34	104.00	104.50	104.50	-4.50	1	3099
10:23:34	104.00	105.00	104.00	-5.00	20	3098
10:23:32	104.00	104.50	104.50	-4.50	1	3078
10:23:31	104.00	105.00	105.00	-4.00	1	3077
10:23:29	104.00	104.50	104.50	-4.50	1	3076
10:23:28	104.50	105.00	104.50	-4.50	2	3075
10:23:25	104.50	105.00	104.50	-4.50	1	3073
10:23:23	104.00	104.50	104.50	-4.50	10	3072
10:23:23	104.00	105.00	105.00	-4.00	1	3062
10:23:21	104.50	105.00	104.50	-4.50	3	3061
10:23:20	104.50	105.00	105.00	-4.00	1	3058
10:23:17	105.00	105.50	105.00	-4.00	3	3057
10:23:17	105.00	105.50	105.00	-4.00	1	3054
10:23:07	104.50	105.00	105.00	-4.00	1	3053
10:23:02	105.00	105.50	105.00	-4.00	1	3052
10:22:54	104.50	105.00	105.00	-4.00	1	3051
10:22:54	104.50	105.00	105.00	-4.00	1	3050
10:22:49	105.00	105.50	105.00	-4.00	1	3049
10:22:48	105.00	105.50	105.00	-4.00	1	3048
10:22:45	105.00	105.50	105.00	-4.00	2	3047
10:22:43	105.00	105.50	105.00	-4.00	1	3045
10:22:42	105.00	105.50	105.00	-4.00	1	3044
10:22:40	105.00	105.50	105.00	-4.00	2	3043
10:22:34	105.00	105.50	105.00	-4.00	1	3041
10:22:31	105.00	105.50	105.00	-4.00	2	3040
10:22:23	105.00	105.50	105.00	-4.00	2	3038
10:22:22	105.00	105.50	105.00	-4.00	1	3036
10:22:16	105.00	105.50	105.00	-4.00	4	3035
10:22:15	105.00	105.50	105.00	-4.00	1	3031
10:22:04	105.00	105.50	105.50	-3.50	1	3030
10:22:03	105.00	105.50	105.00	-4.00	1	3029
10:22:01	105.00	105.50	105.00	-4.00	1	3028
10:22:01	105.00	105.50	105.00	-4.00	1	3027
10:22:01	105.00	105.50	105.00	-4.00	1	3026
10:22:01	105.50	106.00	105.00	-4.00	45	3025
10:22:01	105.50	106.00	105.50	-3.50	5	2980
10:21:58	105.50	106.00	105.50	-3.50	1	2975
10:21:56	105.50	106.00	105.50	-3.50	1	2974
10:21:54	105.50	106.00	105.50	-3.50	5	2973
10:21:54	105.50	106.00	105.50	-3.50	3	2968
10:21:51	105.50	106.00	105.50	-3.50	1	2965
10:21:49	105.50	106.00	106.00	-3.00	1	2964
10:21:48	105.50	106.00	105.50	-3.50	2	2963
10:21:48	105.50	106.00	105.50	-3.50	1	2961
10:21:44	105.50	106.00	106.00	-3.00	1	2960
10:21:43	105.50	106.00	105.50	-3.50	1	2959
10:21:38	105.50	106.00	105.50	-3.50	6	2958
10:21:38	105.50	106.00	105.50	-3.50	2	2952
10:21:20	105.50	106.00	106.00	-3.00	1	2950
10:21:17	105.50	106.00	106.00	-3.00	1	2949
10:21:16	106.00	106.50	106.00	-3.00	10	2948
10:21:16	106.00	106.50	106.00	-3.00	9	2938
10:21:13	106.00	106.50	106.00	-3.00	11	2929
10:21:08	106.00	106.50	106.00	-3.00	2	2918
10:21:01	106.00	106.50	106.00	-3.00	1	2916
10:21:00	106.00	106.50	106.00	-3.00	2	2915
10:20:49	106.00	106.50	106.00	-3.00	4	2913
10:20:49	106.00	106.50	106.00	-3.00	2	2909
10:20:42	106.00	106.50	106.00	-3.00	4	2907
10:20:37	106.00	106.50	106.00	-3.00	2	2903
10:20:22	106.00	106.50	106.00	-3.00	2	2901
10:20:20	106.00	106.50	106.00	-3.00	1	2899
10:20:07	106.00	106.50	106.00	-3.00	2	2898
10:20:06	106.00	106.50	106.00	-3.00	2	2896
10:19:59	106.00	106.50	106.00	-3.00	10	2894
10:19:55	106.00	106.50	106.00	-3.00	1	2884
10:19:53	106.00	106.50	106.00	-3.00	1	2883
10:19:43	106.00	106.50	106.00	-3.00	1	2882
10:19:32	106.00	106.50	106.50	-2.50	1	2881
10:19:17	106.00	106.50	106.50	-2.50	1	2880
10:19:17	106.00	106.50	106.50	-2.50	1	2879
10:19:13	106.00	106.50	106.50	-2.50	1	2878
10:19:11	106.00	106.50	106.50	-2.50	1	2877
10:19:11	106.00	106.50	106.50	-2.50	1	2876
10:19:02	106.50	107.00	106.50	-2.50	1	2875
10:19:02	106.50	107.00	106.50	-2.50	10	2874
10:19:01	106.50	107.00	106.50	-2.50	1	2864
10:18:59	106.50	107.00	106.50	-2.50	10	2863
10:18:56	106.50	107.00	106.50	-2.50	1	2853
10:18:50	106.50	107.00	106.50	-2.50	1	2852
10:18:41	106.50	107.00	106.50	-2.50	3	2851
10:18:36	106.50	107.00	106.50	-2.50	1	2848
10:18:34	106.50	107.00	106.50	-2.50	1	2847
10:18:29	106.50	107.00	106.50	-2.50	1	2846
10:18:27	106.50	107.00	106.50	-2.50	1	2845
10:18:18	106.50	107.00	106.50	-2.50	1	2844
10:18:08	106.50	107.00	106.50	-2.50	1	2843
10:18:00	107.00	107.50	107.00	-2.00	4	2842
10:18:00	107.00	107.50	107.00	-2.00	6	2838
10:17:59	107.00	107.50	107.00	-2.00	1	2832
10:17:58	107.00	107.50	107.00	-2.00	1	2831
10:17:57	107.00	107.50	107.00	-2.00	1	2830
10:17:57	107.00	107.50	107.00	-2.00	1	2829
10:16:43	107.50	108.00	107.50	-1.50	1	2828
10:16:43	107.50	108.00	107.50	-1.50	1	2827
10:16:42	107.50	108.00	107.50	-1.50	1	2826
10:16:38	107.50	108.00	107.50	-1.50	1	2825
10:16:36	107.50	108.00	107.50	-1.50	2	2824
10:16:36	107.50	108.00	107.50	-1.50	1	2822
10:16:36	107.50	108.00	107.50	-1.50	1	2821
10:16:35	107.50	108.00	107.50	-1.50	1	2820
10:16:34	107.50	108.00	107.50	-1.50	4	2819
10:16:33	107.50	108.00	107.50	-1.50	1	2815
10:16:29	107.50	108.00	107.50	-1.50	3	2814
10:16:18	107.50	108.00	107.50	-1.50	5	2811
10:16:07	108.00	108.50	107.50	-1.50	6	2806
10:16:07	108.00	108.50	108.00	-1.00	94	2800
10:16:04	108.00	108.50	108.00	-1.00	1	2706
10:14:27	108.00	108.50	108.00	-1.00	1	2705
10:14:14	108.00	108.50	108.00	-1.00	5	2704
10:13:37	108.00	108.50	108.00	-1.00	1	2699
10:12:41	108.00	108.50	108.00	-1.00	5	2698
10:12:21	108.00	108.50	108.00	-1.00	2	2693
10:12:21	108.00	108.50	108.00	-1.00	1	2691
10:12:10	108.00	108.50	108.00	-1.00	1	2690
10:11:49	108.00	108.50	108.00	-1.00	2	2689
10:11:49	108.00	108.50	108.00	-1.00	4	2687
10:10:52	108.00	108.50	108.50	-0.50	1	2683
10:10:43	108.00	108.50	108.50	-0.50	1	2682
10:10:36	108.00	108.50	108.50	-0.50	1	2681
10:09:56	108.00	108.50	108.50	-0.50	1	2680
10:09:46	108.00	108.50	108.50	-0.50	1	2679
10:09:06	108.00	108.50	108.50	-0.50	1	2678
10:08:33	108.00	108.50	108.50	-0.50	1	2677
10:08:28	108.00	108.50	108.50	-0.50	1	2676
10:08:01	108.00	108.50	108.50	-0.50	1	2675
10:07:55	108.00	108.50	108.50	-0.50	1	2674
10:07:04	108.00	108.50	108.50	-0.50	1	2673
10:07:02	108.00	108.50	108.50	-0.50	1	2672
10:07:00	108.00	108.50	108.50	-0.50	1	2671
10:06:58	108.00	108.50	108.50	-0.50	1	2670
10:06:41	108.00	108.50	108.50	-0.50	1	2669
10:06:36	107.50	108.00	108.00	-1.00	9	2668
10:06:36	107.50	108.00	108.00	-1.00	3	2659
10:06:34	107.50	108.00	108.00	-1.00	1	2656
10:05:56	107.50	108.00	107.50	-1.50	2	2655
10:05:53	107.50	108.00	107.50	-1.50	1	2653
10:05:52	107.50	108.00	108.00	-1.00	1	2652
10:05:39	107.50	108.00	107.50	-1.50	1	2651
10:05:36	107.50	108.00	107.50	-1.50	12	2650
10:05:35	107.00	107.50	107.50	-1.50	14	2638
10:05:27	107.00	107.50	107.00	-2.00	1	2624
10:05:26	107.00	107.50	107.00	-2.00	1	2623
10:05:17	107.00	107.50	107.00	-2.00	1	2622
10:05:12	107.00	107.50	107.00	-2.00	1	2621
10:05:11	107.00	107.50	107.00	-2.00	2	2620
10:05:05	107.00	107.50	107.00	-2.00	1	2618
10:04:57	107.00	107.50	107.00	-2.00	1	2617
10:04:54	107.00	107.50	107.00	-2.00	1	2616
10:04:54	107.00	107.50	107.00	-2.00	1	2615
10:04:51	107.00	107.50	107.00	-2.00	1	2614
10:04:51	107.00	107.50	107.00	-2.00	1	2613
10:04:50	107.00	107.50	107.00	-2.00	1	2612
10:04:42	107.00	107.50	107.00	-2.00	1	2611
10:04:40	107.00	107.50	107.00	-2.00	1	2610
10:04:39	107.00	107.50	107.00	-2.00	2	2609
10:04:38	107.00	107.50	107.00	-2.00	1	2607
10:04:36	107.00	107.50	107.00	-2.00	1	2606
10:04:29	107.00	107.50	107.00	-2.00	1	2605
10:04:18	107.00	107.50	107.00	-2.00	2	2604
10:04:15	107.00	107.50	107.00	-2.00	1	2602
10:04:14	107.00	107.50	107.00	-2.00	1	2601
10:04:11	107.00	107.50	107.00	-2.00	1	2600
10:04:09	107.00	107.50	107.00	-2.00	4	2599
10:04:07	107.00	107.50	107.00	-2.00	1	2595
10:04:02	107.00	107.50	107.00	-2.00	1	2594
10:04:02	107.00	107.50	107.00	-2.00	1	2593
10:03:59	107.00	107.50	107.00	-2.00	1	2592
10:03:23	107.50	108.00	107.50	-1.50	1	2591
10:03:21	107.50	108.00	107.50	-1.50	1	2590
10:03:19	107.50	108.00	107.50	-1.50	2	2589
10:03:11	107.50	108.00	107.50	-1.50	2	2587
10:03:08	107.50	108.00	107.50	-1.50	1	2585
10:02:58	107.50	108.00	107.50	-1.50	1	2584
10:02:56	107.50	108.00	107.50	-1.50	1	2583
10:02:30	107.50	108.00	107.50	-1.50	1	2582
10:01:56	108.00	108.50	108.00	-1.00	7	2581
10:01:51	108.00	108.50	108.00	-1.00	3	2574
10:01:46	108.00	108.50	108.00	-1.00	2	2571
10:01:43	108.00	108.50	108.00	-1.00	2	2569
10:01:40	108.00	108.50	108.00	-1.00	1	2567
10:01:34	108.00	108.50	108.00	-1.00	2	2566
10:00:17	108.00	108.50	108.50	-0.50	1	2564
10:00:09	108.00	108.50	108.00	-1.00	1	2563
09:59:50	108.00	108.50	108.00	-1.00	3	2562
09:59:38	108.00	108.50	108.00	-1.00	1	2559
09:59:36	108.00	108.50	108.00	-1.00	1	2558
09:59:34	108.00	108.50	108.50	-0.50	1	2557
09:59:13	108.00	108.50	108.50	-0.50	1	2556
09:59:03	108.50	109.00	108.50	-0.50	18	2555
09:58:51	108.50	109.00	109.00	0	5	2537
09:58:13	108.50	109.00	108.50	-0.50	1	2532
09:55:26	108.50	109.00	108.50	-0.50	1	2531
09:55:17	108.50	109.00	109.00	0	1	2530
09:54:56	108.50	109.00	109.00	0	1	2529
09:54:52	108.50	109.00	109.00	0	1	2528
09:54:00	108.50	109.00	108.50	-0.50	1	2527
09:53:51	108.50	109.00	108.50	-0.50	1	2526
09:53:50	108.00	108.50	108.50	-0.50	10	2525
09:53:22	108.00	108.50	108.00	-1.00	1	2515
09:53:19	108.00	108.50	108.00	-1.00	1	2514
09:53:15	108.00	108.50	108.00	-1.00	1	2513
09:53:08	108.00	108.50	108.00	-1.00	2	2512
09:52:49	108.00	108.50	108.00	-1.00	1	2510
09:52:47	108.00	108.50	108.50	-0.50	1	2509
09:52:42	108.00	108.50	108.50	-0.50	3	2508
09:52:29	108.00	108.50	108.50	-0.50	1	2505
09:52:23	108.00	108.50	108.50	-0.50	1	2504
09:52:03	108.00	108.50	108.50	-0.50	1	2503
09:51:48	108.00	108.50	108.50	-0.50	1	2502
09:51:43	108.00	108.50	108.50	-0.50	2	2501
09:51:21	108.00	108.50	108.50	-0.50	1	2499
09:50:59	108.00	108.50	108.00	-1.00	1	2498
09:50:25	108.00	108.50	108.00	-1.00	1	2497
09:49:55	108.00	108.50	108.00	-1.00	1	2496
09:49:53	108.00	108.50	108.50	-0.50	1	2495
09:49:49	108.00	108.50	108.50	-0.50	1	2494
09:49:45	108.00	108.50	108.50	-0.50	1	2493
09:49:35	108.00	108.50	108.50	-0.50	1	2492
09:49:34	108.00	108.50	108.50	-0.50	1	2491
09:49:31	108.00	108.50	108.50	-0.50	1	2490
09:49:30	108.00	108.50	108.00	-1.00	1	2489
09:49:17	107.50	108.00	108.00	-1.00	14	2488
09:49:17	107.50	108.00	108.00	-1.00	1	2474
09:49:08	107.50	108.00	108.00	-1.00	1	2473
09:48:58	107.50	108.00	107.50	-1.50	1	2472
09:48:56	107.50	108.00	107.50	-1.50	2	2471
09:48:54	107.50	108.00	107.50	-1.50	1	2469
09:48:53	107.50	108.00	107.50	-1.50	1	2468
09:48:52	107.50	108.00	107.50	-1.50	1	2467
09:48:32	107.50	108.00	107.50	-1.50	1	2466
09:48:28	107.00	107.50	107.50	-1.50	7	2465
09:48:28	107.50	108.00	107.50	-1.50	1	2458
09:48:28	107.50	108.00	107.50	-1.50	1	2457
09:48:28	107.50	108.00	107.50	-1.50	1	2456
09:48:28	107.50	108.00	107.50	-1.50	1	2455
09:48:28	108.00	108.50	107.00	-2.00	34	2454
09:48:28	108.00	108.50	107.50	-1.50	30	2420
09:48:28	108.00	108.50	108.00	-1.00	36	2390
09:48:27	108.00	108.50	108.00	-1.00	1	2354
09:48:25	108.00	108.50	108.00	-1.00	1	2353
09:48:15	108.00	108.50	108.00	-1.00	1	2352
09:48:13	108.00	108.50	108.00	-1.00	3	2351
09:48:09	108.00	108.50	108.00	-1.00	1	2348
09:48:04	108.00	108.50	108.00	-1.00	1	2347
09:48:03	108.00	108.50	108.00	-1.00	1	2346
09:47:59	108.00	108.50	108.00	-1.00	1	2345
09:47:59	108.00	108.50	108.00	-1.00	1	2344
09:47:58	108.00	108.50	108.50	-0.50	1	2343
09:47:52	108.00	108.50	108.00	-1.00	1	2342
09:47:52	108.00	108.50	108.00	-1.00	1	2341
09:47:41	108.50	109.00	108.50	-0.50	37	2340
09:47:41	109.00	109.50	109.00	0	47	2303
09:47:41	109.00	109.50	109.00	0	3	2256
09:46:52	109.00	109.50	109.00	0	1	2253
09:46:46	109.00	109.50	109.00	0	1	2252
09:46:22	109.00	109.50	109.50	+0.50	1	2251
09:46:16	109.00	109.50	109.00	0	1	2250
09:46:14	109.00	109.50	109.00	0	1	2249
09:46:06	109.00	109.50	109.00	0	1	2248
09:45:43	109.00	109.50	109.00	0	1	2247
09:45:37	109.00	109.50	109.00	0	1	2246
09:45:36	109.00	109.50	109.00	0	1	2245
09:45:10	109.00	109.50	109.00	0	1	2244
09:44:58	109.50	110.00	109.50	+0.50	39	2243
09:44:28	109.50	110.00	110.00	+1.00	1	2204
09:44:01	109.50	110.00	110.00	+1.00	1	2203
09:44:00	110.00	110.50	110.00	+1.00	6	2202
09:43:54	110.00	110.50	110.50	+1.50	1	2196
09:43:33	110.00	110.50	110.50	+1.50	3	2195
09:43:12	110.00	110.50	110.50	+1.50	3	2192
09:42:53	110.00	110.50	110.00	+1.00	1	2189
09:42:32	109.50	110.00	110.00	+1.00	3	2188
09:42:30	109.50	110.00	110.00	+1.00	1	2185
09:41:39	109.50	110.00	110.00	+1.00	1	2184
09:41:36	109.50	110.00	110.00	+1.00	1	2183
09:40:30	109.50	110.00	110.00	+1.00	1	2182
09:40:08	109.50	110.00	110.00	+1.00	1	2181
09:39:59	109.50	110.00	110.00	+1.00	1	2180
09:39:50	109.50	110.00	110.00	+1.00	1	2179
09:39:44	109.50	110.00	110.00	+1.00	1	2178
09:39:35	109.50	110.00	110.00	+1.00	1	2177
09:39:29	109.50	110.00	110.00	+1.00	1	2176
09:39:10	109.50	110.00	110.00	+1.00	1	2175
09:38:52	109.50	110.00	110.00	+1.00	1	2174
09:38:52	109.50	110.00	110.00	+1.00	1	2173
09:38:48	109.50	110.00	110.00	+1.00	1	2172
09:38:42	109.50	110.00	110.00	+1.00	1	2171
09:38:15	109.50	110.00	110.00	+1.00	1	2170
09:38:12	109.50	110.00	110.00	+1.00	1	2169
09:38:06	109.50	110.00	110.00	+1.00	1	2168
09:37:56	109.50	110.00	110.00	+1.00	2	2167
09:37:43	109.50	110.00	110.00	+1.00	1	2165
09:37:12	109.50	110.00	110.00	+1.00	1	2164
09:37:09	109.50	110.00	110.00	+1.00	1	2163
09:36:54	110.00	110.50	110.00	+1.00	3	2162
09:36:41	109.50	110.00	110.00	+1.00	1	2159
09:36:37	109.50	110.00	110.00	+1.00	1	2158
09:36:32	109.50	110.00	110.00	+1.00	1	2157
09:36:32	109.50	110.00	110.00	+1.00	1	2156
09:36:29	109.50	110.00	110.00	+1.00	1	2155
09:36:25	109.50	110.00	110.00	+1.00	3	2154
09:35:58	109.50	110.00	110.00	+1.00	1	2151
09:35:57	109.50	110.00	110.00	+1.00	1	2150
09:35:56	109.50	110.00	110.00	+1.00	5	2149
09:34:09	109.50	110.00	109.50	+0.50	3	2144
09:34:07	109.50	110.00	109.50	+0.50	1	2141
09:33:19	109.50	110.00	109.50	+0.50	1	2140
09:33:03	109.50	110.00	109.50	+0.50	1	2139
09:33:01	109.00	109.50	109.50	+0.50	1	2138
09:32:56	109.00	109.50	109.50	+0.50	1	2137
09:32:50	109.00	109.50	109.50	+0.50	1	2136
09:32:43	109.00	109.50	109.50	+0.50	1	2135
09:31:54	109.00	110.00	109.00	0	1	2134
09:31:48	109.00	109.50	109.50	+0.50	1	2133
09:31:47	109.00	109.50	109.50	+0.50	1	2132
09:31:45	109.00	109.50	109.50	+0.50	1	2131
09:31:21	109.00	109.50	109.50	+0.50	1	2130
09:31:07	109.50	110.00	109.50	+0.50	5	2129
09:31:07	109.00	109.50	109.50	+0.50	5	2124
09:30:48	109.50	110.00	109.50	+0.50	1	2119
09:30:47	109.50	110.00	109.50	+0.50	2	2118
09:30:43	109.00	109.50	109.50	+0.50	2	2116
09:30:31	109.00	109.50	109.50	+0.50	1	2114
09:30:19	109.00	109.50	109.50	+0.50	1	2113
09:30:15	109.00	109.50	109.50	+0.50	1	2112
09:30:05	109.00	109.50	109.50	+0.50	1	2111
09:29:57	109.00	109.50	109.50	+0.50	2	2110
09:29:49	109.50	110.00	109.50	+0.50	7	2108
09:29:14	109.50	110.00	109.50	+0.50	2	2101
09:27:53	109.00	109.50	109.50	+0.50	1	2099
09:27:53	109.00	109.50	109.50	+0.50	1	2098
09:27:53	109.00	109.50	109.50	+0.50	1	2097
09:27:36	109.00	109.50	109.50	+0.50	1	2096
09:27:35	109.00	109.50	109.50	+0.50	1	2095
09:27:18	109.00	109.50	109.00	0	1	2094
09:27:16	109.00	109.50	109.00	0	10	2093
09:26:55	109.00	109.50	109.50	+0.50	1	2083
09:26:46	109.50	110.00	109.50	+0.50	1	2082
09:26:44	109.50	110.00	109.50	+0.50	8	2081
09:26:33	109.50	110.00	110.00	+1.00	1	2073
09:25:51	109.50	110.00	110.00	+1.00	1	2072
09:25:40	109.50	110.00	109.50	+0.50	1	2071
09:25:38	109.50	110.00	109.50	+0.50	1	2070
09:25:32	109.50	110.00	109.50	+0.50	1	2069
09:24:47	110.00	110.50	109.50	+0.50	9	2068
09:24:47	110.00	110.50	110.00	+1.00	6	2059
09:24:44	110.00	110.50	110.50	+1.50	1	2053
09:24:31	109.50	110.50	110.50	+1.50	1	2052
09:24:28	109.50	110.00	110.00	+1.00	1	2051
09:24:23	109.50	110.00	110.00	+1.00	1	2050
09:24:21	109.50	110.00	110.00	+1.00	1	2049
09:24:19	109.50	110.00	110.00	+1.00	1	2048
09:24:11	109.50	110.00	110.00	+1.00	1	2047
09:24:03	109.50	110.00	110.00	+1.00	1	2046
09:24:02	109.50	110.00	110.00	+1.00	1	2045
09:23:59	109.50	110.00	110.00	+1.00	1	2044
09:23:58	109.50	110.00	110.00	+1.00	1	2043
09:23:43	109.50	110.00	110.00	+1.00	2	2042
09:23:40	109.50	110.00	110.00	+1.00	1	2040
09:23:38	109.50	110.00	110.00	+1.00	1	2039
09:23:36	109.50	110.00	110.00	+1.00	1	2038
09:23:35	109.50	110.00	110.00	+1.00	1	2037
09:23:24	109.50	110.00	110.00	+1.00	1	2036
09:23:22	109.50	110.00	110.00	+1.00	1	2035
09:23:21	109.50	110.00	110.00	+1.00	1	2034
09:23:19	109.50	110.00	110.00	+1.00	1	2033
09:23:15	109.50	110.00	110.00	+1.00	2	2032
09:23:15	109.50	110.00	110.00	+1.00	1	2030
09:23:02	110.00	110.50	110.00	+1.00	1	2029
09:23:02	110.00	110.50	110.00	+1.00	1	2028
09:23:02	110.00	110.50	110.00	+1.00	1	2027
09:22:56	109.50	110.00	110.00	+1.00	2	2026
09:22:56	109.50	110.00	110.00	+1.00	1	2024
09:22:53	109.50	110.00	110.00	+1.00	1	2023
09:22:40	109.50	110.00	110.00	+1.00	2	2022
09:22:39	109.50	110.00	110.00	+1.00	3	2020
09:22:27	109.50	110.00	110.00	+1.00	1	2017
09:22:01	109.00	109.50	110.00	+1.00	3	2016
09:22:01	109.00	109.50	109.50	+0.50	7	2013
09:21:35	109.00	109.50	109.50	+0.50	1	2006
09:21:33	109.50	110.00	109.50	+0.50	16	2005
09:21:09	109.50	110.00	109.50	+0.50	1	1989
09:21:09	109.50	110.00	109.50	+0.50	1	1988
09:20:57	109.50	110.00	109.50	+0.50	2	1987
09:20:42	109.50	110.00	110.00	+1.00	3	1985
09:20:42	109.50	110.00	109.50	+0.50	1	1982
09:20:34	109.50	110.00	109.50	+0.50	1	1981
09:20:29	109.50	110.00	109.50	+0.50	2	1980
09:20:29	109.50	110.00	109.50	+0.50	5	1978
09:20:23	109.00	109.50	109.50	+0.50	2	1973
09:20:23	109.00	109.50	109.50	+0.50	1	1971
09:20:12	109.00	109.50	109.50	+0.50	2	1970
09:20:11	109.00	109.50	109.50	+0.50	1	1968
09:20:03	109.00	109.50	109.50	+0.50	1	1967
09:19:55	109.00	109.50	109.50	+0.50	1	1966
09:19:54	109.00	109.50	109.00	0	2	1965
09:19:49	109.00	109.50	109.50	+0.50	1	1963
09:19:42	109.00	109.50	109.50	+0.50	2	1962
09:19:24	109.00	109.50	109.00	0	1	1960
09:19:21	109.00	109.50	109.00	0	2	1959
09:19:18	109.00	109.50	109.00	0	4	1957
09:19:16	109.00	109.50	109.00	0	1	1953
09:19:09	109.00	109.50	109.00	0	1	1952
09:19:08	109.00	109.50	109.00	0	2	1951
09:19:07	109.00	109.50	109.00	0	3	1949
09:18:56	109.00	109.50	109.50	+0.50	1	1946
09:18:50	109.00	109.50	109.00	0	10	1945
09:18:50	109.00	109.50	109.00	0	1	1935
09:18:45	109.00	109.50	109.00	0	1	1934
09:18:44	109.00	109.50	109.00	0	1	1933
09:18:35	109.00	109.50	109.00	0	2	1932
09:18:27	109.00	109.50	109.00	0	1	1930
09:18:19	109.00	109.50	109.00	0	9	1929
09:18:19	109.00	109.50	109.50	+0.50	1	1920
09:18:06	109.00	109.50	109.00	0	1	1919
09:18:05	109.00	109.50	109.00	0	8	1918
09:18:03	109.00	109.50	109.00	0	1	1910
09:17:59	109.00	109.50	109.00	0	4	1909
09:17:54	109.00	109.50	109.50	+0.50	1	1905
09:17:53	109.50	110.00	109.50	+0.50	23	1904
09:17:53	109.50	110.00	109.50	+0.50	14	1881
09:17:51	109.50	110.00	110.00	+1.00	1	1867
09:17:51	110.00	110.50	110.00	+1.00	3	1866
09:17:51	110.00	110.50	110.00	+1.00	10	1863
09:17:51	110.00	110.50	110.00	+1.00	9	1853
09:17:51	110.00	110.50	110.00	+1.00	5	1844
09:17:47	110.00	110.50	110.00	+1.00	1	1839
09:17:47	110.00	110.50	110.00	+1.00	1	1838
09:17:41	110.00	110.50	110.00	+1.00	1	1837
09:17:39	110.00	110.50	110.50	+1.50	1	1836
09:17:27	110.00	110.50	110.50	+1.50	1	1835
09:17:21	110.00	110.50	110.50	+1.50	1	1834
09:17:03	110.00	110.50	110.50	+1.50	1	1833
09:16:55	110.00	110.50	110.50	+1.50	1	1832
09:16:52	110.00	110.50	110.50	+1.50	2	1831
09:16:51	110.00	110.50	110.50	+1.50	1	1829
09:16:40	110.00	110.50	110.50	+1.50	1	1828
09:16:38	110.00	110.50	110.00	+1.00	1	1827
09:16:37	110.00	110.50	110.50	+1.50	1	1826
09:16:36	110.00	110.50	110.50	+1.50	1	1825
09:16:34	110.00	110.50	110.50	+1.50	1	1824
09:16:26	110.00	110.50	110.50	+1.50	1	1823
09:16:15	110.00	110.50	110.50	+1.50	1	1822
09:16:03	110.00	110.50	110.50	+1.50	1	1821
09:15:44	110.00	110.50	110.00	+1.00	3	1820
09:15:44	110.00	110.50	110.00	+1.00	1	1817
09:15:33	110.00	110.50	110.00	+1.00	5	1816
09:15:24	110.00	110.50	110.50	+1.50	1	1811
09:15:22	110.00	110.50	110.50	+1.50	1	1810
09:15:14	110.00	110.50	110.50	+1.50	1	1809
09:15:13	110.50	111.00	110.50	+1.50	33	1808
09:15:13	110.50	111.00	111.00	+2.00	1	1775
09:15:12	110.50	111.00	111.00	+2.00	1	1774
09:15:10	110.50	111.00	111.00	+2.00	1	1773
09:15:06	110.50	111.00	111.00	+2.00	1	1772
09:15:05	111.00	111.50	111.00	+2.00	1	1771
09:15:05	111.00	111.50	111.00	+2.00	1	1770
09:15:05	110.50	111.00	111.00	+2.00	1	1769
09:15:01	110.50	111.00	111.00	+2.00	5	1768
09:15:01	111.00	111.50	111.00	+2.00	7	1763
09:14:56	110.50	111.00	111.00	+2.00	1	1756
09:14:56	110.50	111.00	111.00	+2.00	6	1755
09:14:56	110.50	111.00	111.00	+2.00	2	1749
09:14:56	110.50	111.00	111.00	+2.00	9	1747
09:14:56	110.50	111.00	111.00	+2.00	1	1738
09:14:56	110.50	111.00	111.00	+2.00	1	1737
09:14:53	110.50	111.00	111.00	+2.00	1	1736
09:14:43	110.50	111.00	110.50	+1.50	1	1735
09:14:43	110.00	110.50	110.50	+1.50	18	1734
09:14:43	110.00	110.50	110.50	+1.50	1	1716
09:14:41	110.00	110.50	110.50	+1.50	1	1715
09:14:39	110.00	110.50	110.00	+1.00	1	1714
09:14:32	110.00	110.50	110.00	+1.00	1	1713
09:14:32	110.00	110.50	110.00	+1.00	1	1712
09:14:32	110.00	110.50	110.00	+1.00	2	1711
09:14:32	110.00	110.50	110.00	+1.00	1	1709
09:14:32	109.50	110.00	110.00	+1.00	22	1708
09:14:32	109.50	110.00	110.00	+1.00	1	1686
09:14:10	109.50	110.00	109.50	+0.50	1	1685
09:14:09	109.50	110.00	109.50	+0.50	5	1684
09:14:07	109.50	110.00	109.50	+0.50	2	1679
09:13:51	109.50	110.00	109.50	+0.50	1	1677
09:13:45	109.50	110.00	109.50	+0.50	1	1676
09:13:43	109.50	110.00	109.50	+0.50	1	1675
09:13:42	109.50	110.00	109.50	+0.50	4	1674
09:13:33	109.50	110.00	109.50	+0.50	1	1670
09:13:18	109.50	110.00	109.50	+0.50	1	1669
09:13:17	109.50	110.00	109.50	+0.50	1	1668
09:13:17	109.50	110.00	109.50	+0.50	2	1667
09:13:16	109.00	109.50	109.50	+0.50	8	1665
09:13:08	109.00	109.50	109.00	0	1	1657
09:13:04	109.00	109.50	109.50	+0.50	1	1656
09:13:04	109.00	109.50	109.50	+0.50	1	1655
09:13:02	109.00	109.50	109.00	0	1	1654
09:13:00	109.00	109.50	109.50	+0.50	2	1653
09:12:56	109.50	110.00	109.50	+0.50	5	1651
09:12:56	109.50	110.00	109.50	+0.50	1	1646
09:12:52	109.50	110.00	109.50	+0.50	5	1645
09:12:48	109.50	110.00	109.50	+0.50	1	1640
09:12:47	109.50	110.00	109.50	+0.50	1	1639
09:12:35	109.50	110.00	110.00	+1.00	2	1638
09:12:34	109.50	110.00	109.50	+0.50	10	1636
09:12:32	109.50	110.00	110.00	+1.00	1	1626
09:12:32	109.50	110.00	110.00	+1.00	1	1625
09:12:29	109.50	110.00	110.00	+1.00	1	1624
09:12:25	109.50	110.00	110.00	+1.00	1	1623
09:12:24	109.50	110.00	109.50	+0.50	2	1622
09:12:22	109.50	110.00	110.00	+1.00	1	1620
09:12:21	109.50	110.00	110.00	+1.00	1	1619
09:12:07	109.50	110.00	110.00	+1.00	1	1618
09:12:06	109.50	110.00	110.00	+1.00	4	1617
09:12:05	109.50	110.00	110.00	+1.00	1	1613
09:12:02	109.50	110.00	110.00	+1.00	1	1612
09:11:56	109.50	110.00	110.00	+1.00	1	1611
09:11:55	109.50	110.00	109.50	+0.50	1	1610
09:11:55	109.50	110.00	109.50	+0.50	1	1609
09:11:54	109.50	110.00	109.50	+0.50	1	1608
09:11:49	109.50	110.00	109.50	+0.50	1	1607
09:11:48	109.50	110.00	110.00	+1.00	1	1606
09:11:48	109.50	110.00	109.50	+0.50	9	1605
09:11:47	109.50	110.00	109.50	+0.50	1	1596
09:11:46	109.50	110.00	109.50	+0.50	1	1595
09:11:42	109.50	110.00	109.50	+0.50	1	1594
09:11:39	109.50	110.00	109.50	+0.50	1	1593
09:11:38	109.50	110.00	109.50	+0.50	1	1592
09:11:34	109.50	110.00	109.50	+0.50	2	1591
09:11:28	109.50	110.00	109.50	+0.50	1	1589
09:11:19	109.50	110.00	109.50	+0.50	1	1588
09:11:18	109.50	110.00	109.50	+0.50	10	1587
09:11:15	109.50	110.00	109.50	+0.50	1	1577
09:11:14	109.50	110.00	109.50	+0.50	1	1576
09:11:14	109.50	110.00	110.00	+1.00	2	1575
09:11:14	109.50	110.00	110.00	+1.00	1	1573
09:11:12	109.50	110.00	110.00	+1.00	1	1572
09:11:07	109.50	110.00	110.00	+1.00	2	1571
09:11:05	109.50	110.00	110.00	+1.00	1	1569
09:11:03	109.50	110.00	110.00	+1.00	1	1568
09:11:00	109.50	110.00	110.00	+1.00	1	1567
09:10:54	109.50	110.00	110.00	+1.00	1	1566
09:10:50	110.00	110.50	110.00	+1.00	6	1565
09:10:44	110.00	110.50	110.00	+1.00	7	1559
09:10:40	110.00	110.50	110.00	+1.00	1	1552
09:10:32	110.00	110.50	110.00	+1.00	1	1551
09:10:28	110.00	110.50	110.00	+1.00	1	1550
09:10:21	110.00	110.50	110.00	+1.00	1	1549
09:10:21	110.00	110.50	110.50	+1.50	1	1548
09:10:21	110.00	110.50	110.50	+1.50	1	1547
09:10:15	110.00	110.50	110.00	+1.00	1	1546
09:10:12	110.00	110.50	110.00	+1.00	1	1545
09:10:11	110.00	110.50	110.00	+1.00	1	1544
09:10:10	110.00	110.50	110.00	+1.00	1	1543
09:10:08	110.00	110.50	110.00	+1.00	1	1542
09:10:03	110.00	110.50	110.00	+1.00	1	1541
09:10:02	110.00	110.50	110.50	+1.50	1	1540
09:09:53	110.00	110.50	110.50	+1.50	1	1539
09:09:53	110.00	110.50	110.00	+1.00	3	1538
09:09:53	110.00	110.50	110.00	+1.00	1	1535
09:09:52	110.00	110.50	110.00	+1.00	1	1534
09:09:52	110.00	110.50	110.00	+1.00	1	1533
09:09:52	110.00	110.50	110.00	+1.00	1	1532
09:09:51	110.00	110.50	110.00	+1.00	8	1531
09:09:50	110.00	110.50	110.00	+1.00	1	1523
09:09:50	110.00	110.50	110.00	+1.00	2	1522
09:09:50	110.00	110.50	110.00	+1.00	1	1520
09:09:50	110.00	110.50	110.50	+1.50	1	1519
09:09:49	110.00	110.50	110.00	+1.00	1	1518
09:09:49	110.00	110.50	110.00	+1.00	1	1517
09:09:48	110.00	110.50	110.00	+1.00	1	1516
09:09:48	110.00	110.50	110.00	+1.00	1	1515
09:09:46	110.00	110.50	110.00	+1.00	3	1514
09:09:45	110.00	110.50	110.00	+1.00	5	1511
09:09:44	110.00	110.50	110.00	+1.00	1	1506
09:09:35	110.00	110.50	110.50	+1.50	1	1505
09:09:34	110.00	110.50	110.50	+1.50	1	1504
09:09:32	110.50	111.00	110.50	+1.50	2	1503
09:09:32	110.50	111.00	110.50	+1.50	3	1501
09:09:31	110.50	111.00	110.50	+1.50	1	1498
09:09:31	110.50	111.00	110.50	+1.50	3	1497
09:09:31	110.50	111.00	110.50	+1.50	2	1494
09:09:30	110.50	111.00	110.50	+1.50	1	1492
09:09:30	110.50	111.00	110.50	+1.50	1	1491
09:09:29	110.50	111.00	110.50	+1.50	1	1490
09:09:28	110.50	111.00	110.50	+1.50	1	1489
09:09:26	110.50	111.00	110.50	+1.50	1	1488
09:09:25	110.50	111.00	110.50	+1.50	1	1487
09:09:23	110.50	111.00	111.00	+2.00	2	1486
09:09:23	111.00	111.50	111.00	+2.00	16	1484
09:09:23	111.00	111.50	111.00	+2.00	1	1468
09:09:22	111.00	111.50	111.00	+2.00	1	1467
09:09:19	111.00	111.50	111.50	+2.50	1	1466
09:09:17	111.00	111.50	111.50	+2.50	1	1465
09:09:16	111.00	111.50	111.00	+2.00	2	1464
09:09:16	111.00	111.50	111.00	+2.00	1	1462
09:09:13	111.00	111.50	111.50	+2.50	2	1461
09:09:11	111.00	111.50	111.00	+2.00	10	1459
09:09:10	111.00	111.50	111.50	+2.50	4	1449
09:09:09	111.00	111.50	111.00	+2.00	1	1445
09:09:09	111.00	111.50	111.00	+2.00	1	1444
09:09:09	111.00	111.50	111.00	+2.00	2	1443
09:09:07	111.00	111.50	111.00	+2.00	1	1441
09:09:06	111.00	111.50	111.00	+2.00	1	1440
09:09:01	111.00	111.50	111.00	+2.00	3	1439
09:09:01	111.00	111.50	111.50	+2.50	3	1436
09:09:01	111.00	111.50	111.50	+2.50	1	1433
09:08:55	111.00	111.50	111.50	+2.50	1	1432
09:08:48	111.00	111.50	111.50	+2.50	1	1431
09:08:44	111.00	111.50	111.50	+2.50	1	1430
09:08:43	111.00	111.50	111.00	+2.00	1	1429
09:08:42	111.00	111.50	111.50	+2.50	1	1428
09:08:40	111.00	111.50	111.50	+2.50	1	1427
09:08:37	111.00	111.50	111.50	+2.50	1	1426
09:08:35	111.00	111.50	111.50	+2.50	1	1425
09:08:35	111.50	112.00	111.50	+2.50	21	1424
09:08:34	111.50	112.00	112.00	+3.00	1	1403
09:08:27	111.50	112.00	111.50	+2.50	3	1402
09:08:26	111.50	112.00	111.50	+2.50	1	1399
09:08:24	111.50	112.00	111.50	+2.50	2	1398
09:08:24	111.50	112.00	111.50	+2.50	1	1396
09:08:19	111.50	112.00	111.50	+2.50	1	1395
09:08:17	111.50	112.00	111.50	+2.50	1	1394
09:08:17	111.50	112.00	112.00	+3.00	1	1393
09:08:16	111.50	112.00	111.50	+2.50	1	1392
09:08:16	111.50	112.00	111.50	+2.50	1	1391
09:08:15	111.50	112.00	111.50	+2.50	1	1390
09:08:14	111.50	112.00	111.50	+2.50	1	1389
09:08:13	111.50	112.00	111.50	+2.50	1	1388
09:08:12	111.50	112.00	111.50	+2.50	6	1387
09:08:11	111.50	112.00	111.50	+2.50	1	1381
09:08:08	111.50	112.00	111.50	+2.50	5	1380
09:08:07	111.50	112.00	111.50	+2.50	2	1375
09:08:07	111.50	112.00	111.50	+2.50	5	1373
09:08:03	111.50	112.00	111.50	+2.50	1	1368
09:07:59	111.50	112.00	111.50	+2.50	2	1367
09:07:59	111.50	112.00	111.50	+2.50	1	1365
09:07:59	111.50	112.00	112.00	+3.00	2	1364
09:07:58	111.50	112.00	111.50	+2.50	2	1362
09:07:57	111.50	112.00	111.50	+2.50	1	1360
09:07:57	111.50	112.00	111.50	+2.50	1	1359
09:07:54	111.50	112.00	111.50	+2.50	1	1358
09:07:54	111.50	112.00	112.00	+3.00	1	1357
09:07:53	111.50	112.00	111.50	+2.50	2	1356
09:07:52	111.50	112.00	111.50	+2.50	1	1354
09:07:52	111.50	112.00	112.00	+3.00	1	1353
09:07:51	111.50	112.00	111.50	+2.50	7	1352
09:07:51	111.50	112.00	111.50	+2.50	1	1345
09:07:51	111.50	112.00	111.50	+2.50	4	1344
09:07:50	111.50	112.00	111.50	+2.50	1	1340
09:07:50	111.50	112.00	111.50	+2.50	2	1339
09:07:49	111.50	112.00	111.50	+2.50	3	1337
09:07:49	111.50	112.00	111.50	+2.50	1	1334
09:07:47	111.50	112.00	111.50	+2.50	1	1333
09:07:46	111.50	112.00	111.50	+2.50	1	1332
09:07:46	111.50	112.00	112.00	+3.00	1	1331
09:07:45	111.50	112.00	111.50	+2.50	1	1330
09:07:44	111.50	112.00	111.50	+2.50	3	1329
09:07:43	111.50	112.00	111.50	+2.50	1	1326
09:07:43	111.50	112.00	111.50	+2.50	4	1325
09:07:42	111.50	112.00	111.50	+2.50	1	1321
09:07:42	111.50	112.00	112.00	+3.00	1	1320
09:07:39	111.50	112.00	111.50	+2.50	1	1319
09:07:39	111.50	112.00	111.50	+2.50	2	1318
09:07:39	111.50	112.00	111.50	+2.50	1	1316
09:07:36	111.50	112.00	112.00	+3.00	2	1315
09:07:35	111.50	112.00	112.00	+3.00	1	1313
09:07:33	111.50	112.00	112.00	+3.00	1	1312
09:07:32	111.50	112.00	112.00	+3.00	2	1311
09:07:31	112.00	112.50	112.00	+3.00	10	1309
09:07:31	112.00	112.50	112.00	+3.00	1	1299
09:07:29	112.00	112.50	112.00	+3.00	1	1298
09:07:28	112.00	112.50	112.50	+3.50	1	1297
09:07:27	112.00	112.50	112.50	+3.50	1	1296
09:07:26	112.50	113.00	112.50	+3.50	5	1295
09:07:26	112.50	113.00	112.50	+3.50	1	1290
09:07:25	112.50	113.00	112.50	+3.50	1	1289
09:07:24	112.50	113.00	112.50	+3.50	1	1288
09:07:22	112.50	113.00	112.50	+3.50	1	1287
09:07:22	112.50	113.00	112.50	+3.50	3	1286
09:07:22	112.50	113.00	112.50	+3.50	1	1283
09:07:20	112.50	113.00	112.50	+3.50	1	1282
09:07:18	112.50	113.00	112.50	+3.50	2	1281
09:07:14	112.50	113.00	113.00	+4.00	1	1279
09:07:13	112.50	113.00	112.50	+3.50	3	1278
09:07:12	113.00	113.50	113.00	+4.00	8	1275
09:07:12	113.00	113.50	113.00	+4.00	1	1267
09:07:12	113.00	113.50	113.00	+4.00	3	1266
09:07:12	113.00	113.50	113.00	+4.00	10	1263
09:07:12	113.00	113.50	113.00	+4.00	3	1253
09:07:12	113.00	113.50	113.00	+4.00	1	1250
09:07:12	113.00	113.50	113.00	+4.00	10	1249
09:07:12	113.00	113.50	113.00	+4.00	3	1239
09:07:11	113.00	113.50	113.00	+4.00	1	1236
09:07:11	113.00	113.50	113.00	+4.00	3	1235
09:07:08	113.00	113.50	113.00	+4.00	1	1232
09:07:02	113.00	113.50	113.50	+4.50	1	1231
09:07:02	113.00	113.50	113.50	+4.50	1	1230
09:07:00	113.50	114.00	113.50	+4.50	30	1229
09:07:00	113.50	114.00	113.50	+4.50	1	1199
09:06:49	113.50	114.00	113.50	+4.50	1	1198
09:06:44	113.50	114.00	114.00	+5.00	1	1197
09:06:44	113.50	114.00	113.50	+4.50	1	1196
09:06:43	113.50	114.00	114.00	+5.00	1	1195
09:06:39	113.50	114.00	114.00	+5.00	3	1194
09:06:38	113.50	114.00	114.00	+5.00	1	1191
09:06:38	113.50	114.00	114.00	+5.00	1	1190
09:06:38	114.00	114.50	114.00	+5.00	1	1189
09:06:38	114.00	114.50	114.00	+5.00	1	1188
09:06:38	114.00	114.50	114.00	+5.00	1	1187
09:06:38	114.00	114.50	114.00	+5.00	1	1186
09:06:37	114.00	114.50	114.00	+5.00	1	1185
09:06:36	113.50	114.00	114.00	+5.00	1	1184
09:06:33	113.50	114.50	113.50	+4.50	1	1183
09:06:33	114.00	114.50	114.00	+5.00	1	1182
09:06:32	113.50	114.00	114.00	+5.00	2	1181
09:06:32	113.50	114.00	114.00	+5.00	2	1179
09:06:32	114.00	114.50	114.00	+5.00	1	1177
09:06:32	114.00	114.50	114.50	+5.50	1	1176
09:06:32	114.00	114.50	114.00	+5.00	1	1175
09:06:32	114.00	114.50	114.00	+5.00	2	1174
09:06:32	114.00	114.50	114.00	+5.00	2	1172
09:06:31	114.00	114.50	114.50	+5.50	1	1170
09:06:31	113.50	114.00	114.00	+5.00	3	1169
09:06:31	114.00	114.50	114.00	+5.00	2	1166
09:06:30	114.00	114.50	114.00	+5.00	1	1164
09:06:30	114.00	114.50	114.00	+5.00	1	1163
09:06:29	114.00	114.50	114.00	+5.00	1	1162
09:06:29	114.00	114.50	114.00	+5.00	1	1161
09:06:29	114.00	114.50	114.00	+5.00	1	1160
09:06:28	114.00	114.50	114.00	+5.00	2	1159
09:06:28	114.00	114.50	114.00	+5.00	1	1157
09:06:28	114.00	114.50	114.00	+5.00	1	1156
09:06:28	114.00	114.50	114.00	+5.00	1	1155
09:06:27	114.00	114.50	114.00	+5.00	9	1154
09:06:25	114.00	114.50	114.00	+5.00	1	1145
09:06:25	114.00	114.50	114.00	+5.00	2	1144
09:06:23	114.00	114.50	114.00	+5.00	1	1142
09:06:23	114.00	114.50	114.00	+5.00	2	1141
09:06:21	114.00	114.50	114.00	+5.00	1	1139
09:06:21	114.00	114.50	114.50	+5.50	1	1138
09:06:21	114.00	114.50	114.00	+5.00	1	1137
09:06:21	114.00	114.50	114.00	+5.00	1	1136
09:06:21	114.00	114.50	114.00	+5.00	1	1135
09:06:20	114.00	114.50	114.50	+5.50	3	1134
09:06:16	114.00	114.50	114.50	+5.50	1	1131
09:06:14	114.00	114.50	114.00	+5.00	2	1130
09:06:12	114.00	114.50	114.50	+5.50	1	1128
09:06:11	114.00	114.50	114.50	+5.50	1	1127
09:06:11	114.00	114.50	114.50	+5.50	2	1126
09:06:09	114.00	114.50	114.50	+5.50	1	1124
09:06:09	114.00	114.50	114.00	+5.00	1	1123
09:06:08	114.00	114.50	114.50	+5.50	1	1122
09:06:08	114.00	114.50	114.00	+5.00	1	1121
09:06:05	114.00	115.00	114.00	+5.00	1	1120
09:06:04	114.00	114.50	114.00	+5.00	3	1119
09:06:04	114.50	115.00	114.50	+5.50	2	1116
09:06:04	114.50	115.00	114.50	+5.50	1	1114
09:06:04	114.00	114.50	114.50	+5.50	8	1113
09:06:03	114.00	114.50	114.00	+5.00	1	1105
09:06:03	114.00	114.50	114.50	+5.50	2	1104
09:06:03	114.00	114.50	114.50	+5.50	1	1102
09:06:01	114.00	114.50	114.50	+5.50	1	1101
09:06:01	114.00	114.50	114.50	+5.50	1	1100
09:06:01	114.00	114.50	114.00	+5.00	1	1099
09:06:00	114.00	114.50	114.00	+5.00	1	1098
09:05:59	114.00	114.50	114.50	+5.50	1	1097
09:05:59	114.00	114.50	114.00	+5.00	1	1096
09:05:58	114.00	114.50	114.50	+5.50	4	1095
09:05:58	114.00	114.50	114.00	+5.00	1	1091
09:05:58	114.50	115.00	114.50	+5.50	2	1090
09:05:58	114.50	115.00	115.00	+6.00	1	1088
09:05:57	114.50	115.00	115.00	+6.00	1	1087
09:05:57	114.50	115.00	115.00	+6.00	1	1086
09:05:56	114.50	115.00	115.00	+6.00	1	1085
09:05:51	114.00	115.00	115.00	+6.00	5	1084
09:05:50	114.00	115.00	114.00	+5.00	1	1079
09:05:50	114.00	115.00	114.00	+5.00	1	1078
09:05:50	114.00	114.50	114.50	+5.50	1	1077
09:05:49	113.50	114.00	115.00	+6.00	44	1076
09:05:49	113.50	114.00	114.50	+5.50	30	1032
09:05:49	113.50	114.00	114.00	+5.00	26	1002
09:05:49	113.50	114.00	114.00	+5.00	1	976
09:05:49	113.50	114.00	113.50	+4.50	1	975
09:05:48	113.50	114.00	114.00	+5.00	1	974
09:05:46	113.50	114.00	114.00	+5.00	3	973
09:05:45	113.50	114.00	114.00	+5.00	1	970
09:05:45	113.50	114.00	114.00	+5.00	1	969
09:05:43	113.50	114.00	114.00	+5.00	1	968
09:05:41	114.00	114.50	114.00	+5.00	5	967
09:05:41	114.00	114.50	114.00	+5.00	1	962
09:05:41	113.50	114.00	114.00	+5.00	4	961
09:05:41	113.50	114.00	114.00	+5.00	1	957
09:05:41	113.50	114.00	113.50	+4.50	2	956
09:05:41	113.50	114.00	114.00	+5.00	1	954
09:05:41	113.50	114.00	113.50	+4.50	1	953
09:05:40	113.50	114.00	114.00	+5.00	1	952
09:05:40	113.50	114.00	114.00	+5.00	1	951
09:05:39	113.50	114.00	113.50	+4.50	4	950
09:05:39	113.50	114.00	113.50	+4.50	1	946
09:05:39	113.50	114.00	114.00	+5.00	1	945
09:05:39	113.50	114.00	114.00	+5.00	1	944
09:05:38	113.50	114.00	114.00	+5.00	1	943
09:05:38	113.50	114.00	114.00	+5.00	1	942
09:05:37	113.50	114.00	114.00	+5.00	1	941
09:05:37	113.50	114.00	114.00	+5.00	1	940
09:05:37	113.50	114.00	113.50	+4.50	2	939
09:05:37	113.50	114.00	113.50	+4.50	1	937
09:05:37	114.00	114.50	114.00	+5.00	16	936
09:05:36	114.00	114.50	114.50	+5.50	1	920
09:05:36	114.00	114.50	114.50	+5.50	1	919
09:05:34	114.00	114.50	114.00	+5.00	1	918
09:05:34	114.00	114.50	114.50	+5.50	1	917
09:05:34	114.00	114.50	114.00	+5.00	1	916
09:05:33	114.00	114.50	114.50	+5.50	1	915
09:05:33	114.00	114.50	114.50	+5.50	4	914
09:05:33	114.00	114.50	114.50	+5.50	1	910
09:05:33	114.00	114.50	114.50	+5.50	1	909
09:05:32	114.50	115.00	114.50	+5.50	9	908
09:05:32	114.00	114.50	114.50	+5.50	1	899
09:05:32	114.00	114.50	114.00	+5.00	2	898
09:05:31	114.00	115.00	115.00	+6.00	3	896
09:05:30	114.50	115.00	114.50	+5.50	1	893
09:05:29	114.00	114.50	114.50	+5.50	1	892
09:05:28	114.00	114.50	114.50	+5.50	2	891
09:05:28	114.00	114.50	114.50	+5.50	1	889
09:05:27	114.00	114.50	114.50	+5.50	1	888
09:05:27	114.00	114.50	114.00	+5.00	1	887
09:05:27	114.00	114.50	114.00	+5.00	10	886
09:05:25	114.00	114.50	114.50	+5.50	1	876
09:05:24	114.00	114.50	114.50	+5.50	3	875
09:05:22	114.00	114.50	114.50	+5.50	1	872
09:05:22	114.00	114.50	114.50	+5.50	1	871
09:05:21	113.50	114.00	115.00	+6.00	20	870
09:05:21	113.50	114.00	114.50	+5.50	20	850
09:05:21	113.50	114.00	114.00	+5.00	10	830
09:05:20	113.50	114.00	114.00	+5.00	2	820
09:05:20	114.00	114.50	114.00	+5.00	1	818
09:05:20	114.00	114.50	114.00	+5.00	5	817
09:05:20	113.50	114.00	114.00	+5.00	5	812
09:05:20	113.50	114.00	114.00	+5.00	1	807
09:05:20	113.50	114.00	114.00	+5.00	1	806
09:05:19	113.50	114.00	113.50	+4.50	1	805
09:05:19	113.50	114.00	113.50	+4.50	1	804
09:05:19	113.50	114.00	114.00	+5.00	1	803
09:05:18	113.50	114.00	114.00	+5.00	2	802
09:05:18	113.50	114.00	114.00	+5.00	2	800
09:05:17	113.50	114.00	113.50	+4.50	1	798
09:05:16	113.50	114.00	114.00	+5.00	1	797
09:05:14	113.50	114.00	113.50	+4.50	2	796
09:05:14	113.50	114.00	114.00	+5.00	1	794
09:05:13	113.50	114.00	113.50	+4.50	1	793
09:05:13	113.50	114.00	113.50	+4.50	1	792
09:05:12	113.50	114.00	114.00	+5.00	2	791
09:05:12	113.50	114.00	114.00	+5.00	1	789
09:05:11	113.50	114.00	113.50	+4.50	1	788
09:05:10	113.50	114.00	114.00	+5.00	1	787
09:05:10	113.50	114.00	114.00	+5.00	1	786
09:05:09	113.50	114.00	114.00	+5.00	1	785
09:05:07	113.50	114.00	113.50	+4.50	10	784
09:05:06	113.50	114.00	114.00	+5.00	1	774
09:05:06	113.50	114.00	113.50	+4.50	2	773
09:05:05	113.50	114.00	113.50	+4.50	1	771
09:05:05	113.50	114.50	113.50	+4.50	1	770
09:05:04	113.00	113.50	114.50	+5.50	15	769
09:05:04	113.00	113.50	114.00	+5.00	23	754
09:05:04	113.00	113.50	113.50	+4.50	12	731
09:05:01	113.00	113.50	113.50	+4.50	1	719
09:05:00	113.00	113.50	113.00	+4.00	3	718
09:05:00	113.00	113.50	113.50	+4.50	2	715
09:04:57	113.00	113.50	113.00	+4.00	1	713
09:04:57	113.00	113.50	113.00	+4.00	2	712
09:04:55	113.00	113.50	113.00	+4.00	1	710
09:04:54	113.00	113.50	113.50	+4.50	1	709
09:04:54	113.00	113.50	113.00	+4.00	1	708
09:04:52	113.00	113.50	113.00	+4.00	1	707
09:04:52	113.00	114.00	113.00	+4.00	1	706
09:04:50	113.00	114.00	113.00	+4.00	1	705
09:04:49	113.00	114.00	113.00	+4.00	1	704
09:04:48	113.00	114.00	113.00	+4.00	1	703
09:04:48	113.00	113.50	113.50	+4.50	1	702
09:04:47	113.00	113.50	113.00	+4.00	1	701
09:04:47	113.00	113.50	113.00	+4.00	2	700
09:04:47	113.00	113.50	113.00	+4.00	1	698
09:04:47	112.50	113.00	113.00	+4.00	10	697
09:04:47	113.00	114.00	113.00	+4.00	1	687
09:04:47	112.50	113.00	113.00	+4.00	1	686
09:04:47	112.00	113.00	114.00	+5.00	7	685
09:04:47	112.00	113.00	113.50	+4.50	33	678
09:04:47	112.00	113.00	113.00	+4.00	10	645
09:04:46	112.00	113.00	113.00	+4.00	1	635
09:04:46	112.00	113.00	113.00	+4.00	1	634
09:04:46	112.00	113.00	113.00	+4.00	1	633
09:04:45	112.50	113.00	112.50	+3.50	2	632
09:04:45	112.00	112.50	112.50	+3.50	2	630
09:04:45	112.00	113.00	112.00	+3.00	4	628
09:04:45	112.50	113.00	112.00	+3.00	2	624
09:04:45	112.50	113.00	112.50	+3.50	1	622
09:04:45	112.50	113.00	112.50	+3.50	1	621
09:04:45	113.00	113.50	112.00	+3.00	5	620
09:04:45	113.00	113.50	112.50	+3.50	22	615
09:04:45	113.00	113.50	113.00	+4.00	3	593
09:04:45	113.00	113.50	113.00	+4.00	2	590
09:04:45	113.00	113.50	113.00	+4.00	1	588
09:04:44	113.00	113.50	113.00	+4.00	1	587
09:04:44	113.00	113.50	113.50	+4.50	1	586
09:04:44	113.00	113.50	113.50	+4.50	2	585
09:04:44	113.00	113.50	113.00	+4.00	1	583
09:04:44	113.00	113.50	113.00	+4.00	1	582
09:04:44	113.00	113.50	113.00	+4.00	1	581
09:04:44	113.00	113.50	113.00	+4.00	1	580
09:04:44	113.00	113.50	113.50	+4.50	1	579
09:04:44	113.00	113.50	113.00	+4.00	8	578
09:04:42	113.00	113.50	113.50	+4.50	1	570
09:04:42	113.00	113.50	113.50	+4.50	1	569
09:04:42	113.00	113.50	113.00	+4.00	1	568
09:04:41	113.00	113.50	113.50	+4.50	1	567
09:04:41	113.00	113.50	113.50	+4.50	1	566
09:04:41	113.00	113.50	113.50	+4.50	1	565
09:04:39	113.00	113.50	113.50	+4.50	1	564
09:04:39	113.00	113.50	113.00	+4.00	1	563
09:04:39	113.00	113.50	113.00	+4.00	1	562
09:04:37	113.00	113.50	113.00	+4.00	1	561
09:04:36	112.50	113.00	113.00	+4.00	1	560
09:04:36	112.50	113.00	113.00	+4.00	2	559
09:04:35	112.50	113.00	113.00	+4.00	1	557
09:04:35	113.00	113.50	113.00	+4.00	1	556
09:04:35	113.00	113.50	113.00	+4.00	1	555
09:04:33	113.00	113.50	113.00	+4.00	1	554
09:04:33	113.00	113.50	113.00	+4.00	1	553
09:04:32	113.00	113.50	113.00	+4.00	1	552
09:04:32	112.50	113.00	113.00	+4.00	1	551
09:04:32	113.00	113.50	113.00	+4.00	1	550
09:04:31	112.50	113.00	113.00	+4.00	1	549
09:04:31	112.50	113.00	113.00	+4.00	1	548
09:04:31	112.50	113.00	113.00	+4.00	1	547
09:04:30	113.00	113.50	113.00	+4.00	1	546
09:04:30	113.00	113.50	113.00	+4.00	1	545
09:04:29	112.50	113.00	113.00	+4.00	1	544
09:04:29	112.50	113.00	113.00	+4.00	1	543
09:04:29	112.50	113.00	113.00	+4.00	1	542
09:04:28	112.50	113.00	113.00	+4.00	1	541
09:04:28	112.50	113.00	113.00	+4.00	1	540
09:04:28	112.50	113.00	112.50	+3.50	1	539
09:04:27	112.50	113.00	113.00	+4.00	1	538
09:04:27	113.00	113.50	113.00	+4.00	2	537
09:04:27	113.00	113.50	113.00	+4.00	1	535
09:04:27	113.00	113.50	113.00	+4.00	1	534
09:04:27	113.00	113.50	113.00	+4.00	1	533
09:04:27	112.50	113.00	113.00	+4.00	1	532
09:04:26	113.00	113.50	113.00	+4.00	1	531
09:04:26	112.50	113.00	113.00	+4.00	1	530
09:04:26	112.50	113.00	113.00	+4.00	1	529
09:04:26	113.00	113.50	113.00	+4.00	1	528
09:04:25	112.50	113.00	113.00	+4.00	1	527
09:04:25	113.00	113.50	113.00	+4.00	1	526
09:04:25	112.50	113.00	113.00	+4.00	1	525
09:04:25	112.50	113.00	113.00	+4.00	3	524
09:04:25	112.50	113.00	113.00	+4.00	1	521
09:04:25	112.50	113.00	113.00	+4.00	2	520
09:04:24	112.50	113.00	113.00	+4.00	4	518
09:04:24	112.50	113.00	113.00	+4.00	1	514
09:04:24	112.50	113.00	113.00	+4.00	1	513
09:04:24	112.50	113.00	113.00	+4.00	1	512
09:04:23	112.50	113.00	113.00	+4.00	1	511
09:04:23	112.50	113.00	113.00	+4.00	1	510
09:04:23	112.50	113.00	113.00	+4.00	1	509
09:04:23	112.50	113.00	113.00	+4.00	1	508
09:04:23	112.50	113.00	113.00	+4.00	1	507
09:04:23	112.50	113.00	113.00	+4.00	1	506
09:04:22	112.50	113.00	113.00	+4.00	1	505
09:04:22	112.50	113.00	113.00	+4.00	1	504
09:04:22	112.50	113.00	113.00	+4.00	1	503
09:04:21	112.50	113.00	113.00	+4.00	1	502
09:04:20	112.50	113.00	113.00	+4.00	3	501
09:04:19	112.50	113.00	113.00	+4.00	1	498
09:04:17	111.50	112.50	113.00	+4.00	2	497
09:04:17	111.50	112.50	112.50	+3.50	4	495
09:04:17	112.00	113.00	111.50	+2.50	2	491
09:04:17	112.00	113.00	112.00	+3.00	6	489
09:04:16	112.00	112.50	112.50	+3.50	2	483
09:04:16	111.50	112.50	112.50	+3.50	3	481
09:04:16	111.50	112.50	112.50	+3.50	2	478
09:04:15	111.50	112.00	112.00	+3.00	1	476
09:04:15	111.50	112.50	111.50	+2.50	1	475
09:04:12	111.50	112.00	112.00	+3.00	2	474
09:04:12	111.50	112.00	112.00	+3.00	2	472
09:04:12	112.00	112.50	111.50	+2.50	2	470
09:04:12	112.00	112.50	112.00	+3.00	1	468
09:04:12	119.50	--	112.50	+3.50	86	467
09:02:11	109.50	110.50	110.50	+1.50	33	381
09:02:11	109.50	110.00	110.00	+1.00	1	348
09:02:11	110.00	110.50	110.00	+1.00	6	347
09:02:11	110.00	110.50	110.00	+1.00	1	341
09:02:10	110.00	110.50	110.50	+1.50	2	340
09:02:04	109.50	110.50	110.50	+1.50	1	338
09:02:02	109.50	110.50	109.50	+0.50	1	337
09:02:02	110.00	110.50	110.00	+1.00	1	336
09:02:01	109.50	110.00	110.00	+1.00	12	335
09:02:01	109.00	110.00	110.00	+1.00	1	323
09:02:00	109.50	110.00	109.50	+0.50	1	322
09:02:00	109.50	110.00	110.00	+1.00	2	321
09:02:00	109.50	110.00	110.00	+1.00	1	319
09:01:55	108.50	109.00	110.00	+1.00	10	318
09:01:55	108.50	109.00	109.50	+0.50	18	308
09:01:55	108.50	109.00	109.00	0	22	290
09:01:55	108.50	109.00	109.00	0	1	268
09:01:50	108.50	109.00	109.00	0	1	267
09:01:49	108.50	109.00	108.50	-0.50	1	266
09:01:45	108.50	109.00	109.00	0	1	265
09:01:38	108.50	109.00	108.50	-0.50	1	264
09:01:37	108.50	109.00	109.00	0	2	263
09:01:37	108.50	109.00	109.00	0	1	261
09:01:35	108.50	109.00	108.50	-0.50	1	260
09:01:34	108.50	109.00	109.00	0	1	259
09:01:33	108.50	109.00	109.00	0	1	258
09:01:33	108.50	109.00	109.00	0	1	257
09:01:32	108.50	109.00	109.00	0	3	256
09:01:31	108.50	109.00	109.00	0	1	253
09:01:30	108.50	109.00	108.50	-0.50	1	252
09:01:30	108.50	109.00	109.00	0	1	251
09:01:28	108.50	109.00	109.00	0	1	250
09:01:23	108.00	109.00	109.00	0	1	249
09:01:21	108.00	108.50	108.50	-0.50	2	248
09:01:19	108.00	108.50	108.50	-0.50	2	246
09:01:16	108.00	108.50	108.00	-1.00	1	244
09:01:16	108.00	108.50	108.00	-1.00	9	243
09:01:16	108.50	109.00	108.50	-0.50	9	234
09:01:16	108.50	109.00	108.50	-0.50	11	225
09:01:11	108.50	109.00	108.50	-0.50	1	214
09:01:07	108.00	108.50	108.50	-0.50	3	213
09:01:07	108.00	108.50	108.50	-0.50	3	210
09:01:06	108.00	108.50	108.00	-1.00	1	207
09:01:06	107.50	108.00	108.00	-1.00	6	206
09:01:06	107.50	108.00	108.00	-1.00	3	200
09:01:02	107.00	107.50	107.50	-1.50	6	197
09:01:02	107.00	107.50	107.50	-1.50	1	191
09:00:58	107.00	107.50	107.00	-2.00	3	190
09:00:57	107.00	107.50	107.00	-2.00	1	187
09:00:52	107.00	107.50	107.00	-2.00	2	186
09:00:52	106.50	107.00	107.00	-2.00	9	184
09:00:51	106.50	107.00	107.00	-2.00	5	175
09:00:51	106.00	106.50	106.50	-2.50	1	170
09:00:51	106.00	106.50	106.50	-2.50	2	169
09:00:51	106.00	106.50	106.50	-2.50	1	167
09:00:51	106.00	106.50	106.50	-2.50	1	166
09:00:51	106.50	107.00	106.50	-2.50	1	165
09:00:51	106.50	107.00	106.50	-2.50	2	164
09:00:51	106.00	106.50	106.50	-2.50	9	162
09:00:47	106.00	106.50	106.00	-3.00	1	153
09:00:46	106.00	106.50	106.00	-3.00	1	152
09:00:45	106.00	106.50	106.00	-3.00	5	151
09:00:45	106.00	106.50	106.50	-2.50	1	146
09:00:45	105.50	106.00	106.00	-3.00	1	145
09:00:45	105.50	106.00	106.00	-3.00	1	144
09:00:45	105.50	106.00	106.00	-3.00	1	143
09:00:45	105.50	106.00	106.00	-3.00	1	142
09:00:45	105.50	106.00	106.00	-3.00	18	141
09:00:45	106.50	107.00	106.00	-3.00	9	123
09:00:45	106.50	107.00	106.50	-2.50	3	114
09:00:41	106.50	107.00	106.50	-2.50	1	111
09:00:40	106.50	107.00	106.50	-2.50	1	110
09:00:39	106.50	107.00	106.50	-2.50	1	109
09:00:38	106.50	107.00	106.50	-2.50	1	108
09:00:36	106.50	107.00	106.50	-2.50	1	107
09:00:34	106.50	107.00	106.50	-2.50	1	106
09:00:32	106.50	107.00	106.50	-2.50	1	105
09:00:31	106.50	107.00	106.50	-2.50	3	104
09:00:31	106.50	107.00	106.50	-2.50	1	101
09:00:31	106.50	107.00	107.00	-2.00	1	100
09:00:30	106.00	106.50	106.50	-2.50	1	99
09:00:30	106.00	107.00	106.00	-3.00	1	98
09:00:20	106.00	107.00	106.00	-3.00	2	97
09:00:19	106.00	107.00	107.00	-2.00	1	95
09:00:18	106.50	107.00	107.00	-2.00	1	94
09:00:18	106.50	107.00	106.50	-2.50	2	93
09:00:16	106.50	107.00	107.00	-2.00	1	91
09:00:16	106.50	107.00	107.00	-2.00	1	90
09:00:13	106.50	107.00	107.00	-2.00	2	89
09:00:13	106.50	107.00	107.00	-2.00	2	87
09:00:13	106.50	107.00	107.00	-2.00	2	85
09:00:12	106.50	107.00	107.00	-2.00	1	83
09:00:12	106.50	107.00	107.00	-2.00	1	82
09:00:12	106.50	107.00	107.00	-2.00	1	81
09:00:12	106.50	107.00	107.00	-2.00	1	80
09:00:12	106.50	107.00	107.00	-2.00	3	79
09:00:12	--	--	107.00	-2.00	76	76

　

其他人也逛...

《統一》麥香紅茶 300c.c (24入/箱)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

MyCard 3000點虛擬點數卡

GARMIN VENU 3 GPS 智慧腕錶

KIRIN–生茶525ml(24入/箱)

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

【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)

Samsung Galaxy A57 5G (12G/256G)

萬家福10000元通用電子票券_電子憑證

OMRON歐姆龍體重體脂計HBF-702T

小米 Redmi Buds 8 Lite

MyCard 5000點虛擬點數卡

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

ACER Aspire Lite 15.6吋效能筆電(Ultra5-125H/16G/512G/Win11/AL15-74P-51ZG)

合庫金：不排除Fed升息1碼　央...

國產署鄰近大巨蛋原址改建　10...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧00919 ETF擬9/16除息　每股配發...
‧G20財長會議登場　美擬籲各國加...
‧數位資產業者砸逾200億買自家加...

加密貨幣

比特幣BTC	78826.10	579.93	0.74%
以太幣ETH	2470.78	13.09	0.53%
瑞波幣XRP	1.39	-0.01	-0.48%
比特幣現金BCH	247.37	0.23	0.09%
萊特幣LTC	48.80	-0.21	-0.42%
卡達幣ADA	0.198328	0.00	-1.61%
波場幣TRX	0.333182	-0.01	-2.25%
恆星幣XLM	0.178332	0.00	-0.76%

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。