最新[公告] 上海商銀:代子公司上海商業銀行有限公司補充113年12月27日公告授信資產之債權處分熱門聯電ADR10日下跌0.25美元跌幅3.91%折台股40.55元

更新報價

上海商銀 (5876) 金融保險上市

40.75 ▼-0.05 -0.12% 2.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	7,320	40.75	133	40.80	3	40.45	41.10	40.45	40.80

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	40.75	40.80	40.75	-0.05	2	7320
13:30:00	40.75	40.80	40.75	-0.05	1171	7318
13:24:56	40.90	41.05	41.05	+0.25	5	6147
13:24:52	40.90	41.05	40.90	+0.10	1	6142
13:24:44	40.90	41.00	41.00	+0.20	1	6141
13:24:44	40.90	41.00	41.00	+0.20	1	6140
13:24:40	40.90	41.00	40.90	+0.10	1	6139
13:24:35	40.90	41.00	40.90	+0.10	1	6138
13:24:35	40.90	41.00	40.90	+0.10	1	6137
13:24:33	40.90	41.00	41.00	+0.20	1	6136
13:24:30	40.90	41.00	40.90	+0.10	2	6135
13:24:29	40.90	41.00	40.90	+0.10	1	6133
13:24:28	40.90	41.00	40.90	+0.10	1	6132
13:24:19	40.90	41.00	40.90	+0.10	2	6131
13:24:19	40.90	41.00	40.90	+0.10	1	6129
13:24:18	40.95	41.00	40.95	+0.15	1	6128
13:24:15	40.90	41.00	41.00	+0.20	2	6127
13:24:08	40.90	41.00	40.90	+0.10	1	6125
13:24:08	40.90	41.00	40.90	+0.10	3	6124
13:24:01	40.90	41.00	41.00	+0.20	10	6121
13:24:00	40.90	41.00	40.90	+0.10	3	6111
13:23:58	40.90	41.00	40.90	+0.10	1	6108
13:23:58	40.90	41.00	40.90	+0.10	2	6107
13:23:48	40.90	41.00	40.90	+0.10	1	6105
13:23:40	40.90	41.00	40.90	+0.10	39	6104
13:23:37	40.90	41.00	40.90	+0.10	1	6065
13:23:28	40.90	41.00	40.90	+0.10	1	6064
13:23:26	40.90	41.00	40.90	+0.10	1	6063
13:23:20	40.90	41.00	41.00	+0.20	5	6062
13:23:17	40.95	41.00	40.95	+0.15	2	6057
13:23:17	40.95	41.00	40.95	+0.15	1	6055
13:23:11	40.95	41.00	40.95	+0.15	10	6054
13:23:07	40.90	41.00	41.00	+0.20	1	6044
13:23:06	40.90	41.00	40.90	+0.10	1	6043
13:23:01	40.90	41.00	41.00	+0.20	10	6042
13:22:56	40.90	41.00	40.90	+0.10	1	6032
13:22:56	40.90	41.00	41.00	+0.20	5	6031
13:22:46	40.90	41.00	40.90	+0.10	1	6026
13:22:35	40.90	41.00	40.90	+0.10	1	6025
13:22:32	40.90	41.00	41.00	+0.20	5	6024
13:22:25	40.90	41.00	40.90	+0.10	1	6019
13:22:15	40.90	41.00	40.90	+0.10	1	6018
13:22:08	40.90	41.00	41.00	+0.20	5	6017
13:22:04	40.90	41.00	40.90	+0.10	1	6012
13:22:01	40.90	41.00	41.00	+0.20	10	6011
13:22:00	40.95	41.00	40.95	+0.15	13	6001
13:22:00	40.95	41.00	40.95	+0.15	4	5988
13:21:56	40.95	41.00	40.95	+0.15	2	5984
13:21:56	40.95	41.00	40.95	+0.15	15	5982
13:21:56	40.90	40.95	40.95	+0.15	5	5967
13:21:54	40.90	40.95	40.90	+0.10	1	5962
13:21:47	40.90	40.95	40.95	+0.15	1	5961
13:21:44	40.90	40.95	40.95	+0.15	1	5960
13:21:44	40.90	40.95	40.90	+0.10	1	5959
13:21:44	40.90	40.95	40.95	+0.15	5	5958
13:21:40	40.90	40.95	40.95	+0.15	1	5953
13:21:33	40.90	40.95	40.90	+0.10	1	5952
13:21:23	40.90	40.95	40.90	+0.10	1	5951
13:21:20	40.90	40.95	40.95	+0.15	5	5950
13:21:13	40.90	40.95	40.90	+0.10	1	5945
13:21:07	40.90	40.95	40.95	+0.15	20	5944
13:21:02	40.90	40.95	40.90	+0.10	1	5924
13:21:01	40.90	40.95	40.95	+0.15	10	5923
13:20:57	40.90	40.95	40.95	+0.15	20	5913
13:20:56	40.90	40.95	40.95	+0.15	5	5893
13:20:53	40.90	40.95	40.90	+0.10	1	5888
13:20:50	40.90	40.95	40.90	+0.10	2	5887
13:20:50	40.90	40.95	40.90	+0.10	2	5885
13:20:42	40.90	40.95	40.90	+0.10	1	5883
13:20:32	40.90	40.95	40.95	+0.15	5	5882
13:20:32	40.90	40.95	40.90	+0.10	2	5877
13:20:31	40.90	40.95	40.90	+0.10	1	5875
13:20:27	40.90	40.95	40.90	+0.10	1	5874
13:20:27	40.90	40.95	40.90	+0.10	12	5873
13:20:25	40.90	40.95	40.90	+0.10	2	5861
13:20:24	40.90	40.95	40.90	+0.10	2	5859
13:20:21	40.90	40.95	40.90	+0.10	1	5857
13:20:13	40.90	40.95	40.95	+0.15	1	5856
13:20:11	40.90	40.95	40.90	+0.10	1	5855
13:20:05	40.90	40.95	40.95	+0.15	1	5854
13:20:01	40.90	40.95	40.95	+0.15	10	5853
13:20:00	40.90	40.95	40.90	+0.10	1	5843
13:19:50	40.90	40.95	40.90	+0.10	1	5842
13:19:47	40.90	40.95	40.90	+0.10	2	5841
13:19:47	40.90	40.95	40.90	+0.10	5	5839
13:19:41	40.90	40.95	40.90	+0.10	10	5834
13:19:40	40.90	40.95	40.90	+0.10	1	5824
13:19:34	40.90	40.95	40.90	+0.10	1	5823
13:19:30	40.90	40.95	40.90	+0.10	1	5822
13:19:16	40.90	40.95	40.90	+0.10	1	5821
13:19:01	40.90	40.95	40.95	+0.15	10	5820
13:18:53	40.90	40.95	40.90	+0.10	1	5810
13:18:52	40.95	41.00	40.95	+0.15	7	5809
13:18:52	40.95	41.00	40.95	+0.15	1	5802
13:18:51	40.95	41.00	40.95	+0.15	2	5801
13:18:46	40.95	41.00	41.00	+0.20	1	5799
13:18:24	40.95	41.00	40.95	+0.15	2	5798
13:18:09	40.95	41.00	40.95	+0.15	1	5796
13:18:09	40.95	41.00	40.95	+0.15	1	5795
13:18:01	40.95	41.00	41.00	+0.20	10	5794
13:18:00	40.95	41.00	40.95	+0.15	1	5784
13:17:57	40.95	41.00	40.95	+0.15	2	5783
13:17:49	40.95	41.00	40.95	+0.15	1	5781
13:17:31	40.95	41.00	40.95	+0.15	2	5780
13:17:19	40.95	41.00	40.95	+0.15	5	5778
13:17:19	40.95	41.00	41.00	+0.20	1	5773
13:17:01	40.95	41.00	40.95	+0.15	1	5772
13:17:01	40.95	41.00	41.00	+0.20	10	5771
13:16:57	40.95	41.00	40.95	+0.15	2	5761
13:16:30	40.95	41.00	40.95	+0.15	2	5759
13:16:01	40.95	41.00	40.95	+0.15	2	5757
13:16:01	40.95	41.00	41.00	+0.20	10	5755
13:15:53	40.95	41.00	41.00	+0.20	1	5745
13:15:02	40.95	41.00	40.95	+0.15	1	5744
13:15:02	40.95	41.00	40.95	+0.15	6	5743
13:15:02	41.00	41.05	41.00	+0.20	39	5737
13:15:01	41.00	41.05	41.05	+0.25	10	5698
13:14:26	41.00	41.05	41.05	+0.25	1	5688
13:14:21	41.00	41.05	41.05	+0.25	1	5687
13:14:01	41.00	41.05	41.05	+0.25	10	5686
13:13:45	41.00	41.05	41.05	+0.25	5	5676
13:13:21	41.00	41.05	41.05	+0.25	5	5671
13:13:13	41.00	41.05	41.05	+0.25	45	5666
13:13:01	41.00	41.05	41.05	+0.25	10	5621
13:13:00	41.00	41.05	41.05	+0.25	1	5611
13:12:57	41.00	41.05	41.05	+0.25	5	5610
13:12:34	41.00	41.05	41.05	+0.25	5	5605
13:12:33	41.00	41.05	41.00	+0.20	1	5600
13:12:10	41.00	41.10	41.10	+0.30	5	5599
13:12:01	41.00	41.10	41.10	+0.30	10	5594
13:11:34	41.00	41.10	41.10	+0.30	1	5584
13:11:14	41.00	41.10	41.00	+0.20	1	5583
13:11:08	41.00	41.10	41.00	+0.20	1	5582
13:11:01	41.00	41.05	41.10	+0.30	1	5581
13:11:01	41.00	41.05	41.05	+0.25	9	5580
13:10:43	41.05	41.10	41.05	+0.25	32	5571
13:10:30	41.00	41.05	41.05	+0.25	7	5539
13:10:25	41.00	41.05	41.05	+0.25	2	5532
13:10:25	41.00	41.05	41.05	+0.25	7	5530
13:10:22	41.00	41.05	41.00	+0.20	1	5523
13:10:09	41.00	41.05	41.05	+0.25	1	5522
13:10:01	40.95	41.05	41.05	+0.25	10	5521
13:10:00	40.95	41.00	41.00	+0.20	21	5511
13:09:46	40.95	41.00	41.00	+0.20	5	5490
13:09:22	40.95	41.00	41.00	+0.20	5	5485
13:09:03	40.95	41.00	41.00	+0.20	1	5480
13:09:01	40.95	41.00	41.00	+0.20	10	5479
13:09:01	40.95	41.00	41.00	+0.20	1	5469
13:08:58	40.95	41.00	41.00	+0.20	5	5468
13:08:43	40.95	41.00	41.00	+0.20	1	5463
13:08:34	40.95	41.00	41.00	+0.20	5	5462
13:08:10	40.95	41.00	41.00	+0.20	5	5457
13:08:01	40.95	41.00	41.00	+0.20	10	5452
13:07:46	40.95	41.00	41.00	+0.20	5	5442
13:07:24	40.95	41.00	41.00	+0.20	1	5437
13:07:22	40.95	41.00	41.00	+0.20	5	5436
13:07:18	40.95	41.00	41.00	+0.20	8	5431
13:07:17	40.95	41.00	41.00	+0.20	1	5423
13:07:01	40.95	41.00	41.00	+0.20	10	5422
13:06:58	40.95	41.00	41.00	+0.20	5	5412
13:06:35	40.95	41.00	41.00	+0.20	5	5407
13:06:11	40.95	41.00	41.00	+0.20	5	5402
13:06:01	40.95	41.00	41.00	+0.20	10	5397
13:05:51	40.95	41.00	41.00	+0.20	1	5387
13:05:50	40.95	41.00	40.95	+0.15	1	5386
13:05:47	40.95	41.00	41.00	+0.20	5	5385
13:05:01	40.95	41.00	41.00	+0.20	10	5380
13:04:27	40.95	41.00	40.95	+0.15	1	5370
13:04:25	40.95	41.00	41.00	+0.20	1	5369
13:04:11	40.95	41.00	41.00	+0.20	5	5368
13:04:01	40.95	41.00	41.00	+0.20	10	5363
13:03:47	40.95	41.00	41.00	+0.20	5	5353
13:03:45	40.95	41.00	40.95	+0.15	14	5348
13:03:44	41.00	41.05	41.00	+0.20	13	5334
13:03:44	41.00	41.05	41.00	+0.20	20	5321
13:03:23	41.00	41.05	41.05	+0.25	5	5301
13:03:01	41.00	41.05	41.05	+0.25	10	5296
13:02:59	41.00	41.05	41.05	+0.25	5	5286
13:02:58	41.00	41.05	41.05	+0.25	1	5281
13:02:35	41.00	41.05	41.05	+0.25	5	5280
13:02:11	41.00	41.05	41.05	+0.25	5	5275
13:02:01	41.00	41.05	41.05	+0.25	10	5270
13:01:47	41.00	41.05	41.05	+0.25	5	5260
13:01:32	41.00	41.05	41.05	+0.25	1	5255
13:01:23	41.00	41.05	41.05	+0.25	5	5254
13:01:01	41.00	41.05	41.05	+0.25	10	5249
13:00:59	41.00	41.05	41.05	+0.25	5	5239
13:00:48	41.00	41.05	41.00	+0.20	1	5234
13:00:45	41.00	41.05	41.00	+0.20	2	5233
13:00:41	41.00	41.05	41.00	+0.20	10	5231
13:00:35	41.00	41.05	41.05	+0.25	5	5221
13:00:12	41.00	41.05	41.05	+0.25	5	5216
13:00:07	41.00	41.05	41.05	+0.25	1	5211
13:00:01	41.00	41.05	41.05	+0.25	10	5210
12:59:48	41.00	41.05	41.05	+0.25	5	5200
12:59:36	41.00	41.05	41.00	+0.20	4	5195
12:59:24	41.00	41.05	41.05	+0.25	5	5191
12:59:07	41.00	41.05	41.00	+0.20	1	5186
12:59:01	41.00	41.05	41.05	+0.25	10	5185
12:59:00	41.00	41.05	41.05	+0.25	5	5175
12:58:41	41.00	41.05	41.05	+0.25	1	5170
12:58:36	41.00	41.05	41.05	+0.25	5	5169
12:58:12	41.00	41.05	41.05	+0.25	5	5164
12:58:01	41.00	41.05	41.05	+0.25	10	5159
12:57:48	41.00	41.05	41.05	+0.25	5	5149
12:57:47	41.00	41.05	41.00	+0.20	1	5144
12:57:46	41.00	41.05	41.00	+0.20	1	5143
12:57:24	41.00	41.05	41.05	+0.25	5	5142
12:57:14	41.00	41.05	41.05	+0.25	1	5137
12:57:03	41.00	41.05	41.00	+0.20	3	5136
12:57:01	41.00	41.05	41.05	+0.25	10	5133
12:57:00	41.00	41.05	41.05	+0.25	5	5123
12:56:36	41.00	41.05	41.05	+0.25	5	5118
12:56:22	41.00	41.05	41.00	+0.20	2	5113
12:56:22	40.95	41.00	41.00	+0.20	8	5111
12:56:22	40.95	41.00	41.00	+0.20	15	5103
12:56:15	40.95	41.00	41.00	+0.20	15	5088
12:56:12	40.95	41.00	41.00	+0.20	5	5073
12:56:01	40.95	41.00	41.00	+0.20	10	5068
12:55:48	40.95	41.00	41.00	+0.20	1	5058
12:55:48	40.95	41.00	41.00	+0.20	1	5057
12:55:48	40.95	41.00	41.00	+0.20	5	5056
12:55:44	40.95	41.00	40.95	+0.15	1	5051
12:55:24	40.95	41.00	41.00	+0.20	5	5050
12:55:17	40.95	41.00	40.95	+0.15	1	5045
12:55:01	40.95	41.00	41.00	+0.20	1	5044
12:55:01	40.95	41.00	41.00	+0.20	10	5043
12:55:00	40.95	41.00	41.00	+0.20	5	5033
12:54:52	40.95	41.00	41.00	+0.20	20	5028
12:54:36	40.95	41.00	41.00	+0.20	5	5008
12:54:23	40.95	41.00	41.00	+0.20	1	5003
12:54:13	40.95	41.00	41.00	+0.20	5	5002
12:54:12	40.95	41.00	40.95	+0.15	1	4997
12:54:01	40.95	41.00	41.00	+0.20	10	4996
12:53:49	40.95	41.00	41.00	+0.20	5	4986
12:53:25	40.95	41.00	41.00	+0.20	5	4981
12:53:03	40.95	41.00	40.95	+0.15	1	4976
12:53:01	40.95	41.00	41.00	+0.20	10	4975
12:53:01	40.95	41.00	41.00	+0.20	5	4965
12:52:59	40.95	41.00	40.95	+0.15	1	4960
12:52:57	40.95	41.00	41.00	+0.20	1	4959
12:52:40	40.95	41.00	40.95	+0.15	3	4958
12:52:37	40.95	41.00	41.00	+0.20	1	4955
12:52:37	40.95	41.00	41.00	+0.20	5	4954
12:52:24	40.95	41.00	40.95	+0.15	1	4949
12:52:13	40.95	41.00	41.00	+0.20	5	4948
12:52:01	40.95	41.00	41.00	+0.20	10	4943
12:51:49	40.95	41.00	41.00	+0.20	5	4933
12:51:48	40.95	41.00	41.00	+0.20	15	4928
12:51:31	40.95	41.00	41.00	+0.20	1	4913
12:51:25	40.95	41.00	41.00	+0.20	5	4912
12:51:06	40.95	41.00	40.95	+0.15	1	4907
12:51:01	40.95	41.00	40.95	+0.15	2	4906
12:51:01	40.95	41.00	41.00	+0.20	10	4904
12:51:01	40.95	41.00	41.00	+0.20	5	4894
12:50:37	40.95	41.00	41.00	+0.20	5	4889
12:50:21	40.95	41.00	40.95	+0.15	5	4884
12:50:13	40.95	41.00	41.00	+0.20	5	4879
12:50:04	40.95	41.00	41.00	+0.20	2	4874
12:50:01	40.95	41.00	41.00	+0.20	10	4872
12:50:00	40.95	41.00	40.95	+0.15	2	4862
12:49:49	40.95	41.00	41.00	+0.20	5	4860
12:49:36	40.95	41.00	41.00	+0.20	8	4855
12:49:33	40.95	41.00	40.95	+0.15	1	4847
12:49:25	40.95	41.00	41.00	+0.20	5	4846
12:49:01	40.95	41.00	40.95	+0.15	2	4841
12:49:01	40.95	41.00	41.00	+0.20	10	4839
12:49:01	40.95	41.00	41.00	+0.20	5	4829
12:48:39	40.95	41.00	41.00	+0.20	2	4824
12:48:01	40.95	41.00	41.00	+0.20	10	4822
12:47:54	40.95	41.00	40.95	+0.15	5	4812
12:47:50	40.95	41.00	40.95	+0.15	1	4807
12:47:33	40.95	41.00	40.95	+0.15	10	4806
12:47:26	40.95	41.00	41.00	+0.20	5	4796
12:47:21	40.95	41.00	40.95	+0.15	1	4791
12:47:13	40.95	41.00	41.00	+0.20	2	4790
12:47:06	40.95	41.00	40.95	+0.15	5	4788
12:47:02	40.95	41.00	40.95	+0.15	2	4783
12:47:01	40.95	41.00	41.00	+0.20	10	4781
12:46:46	40.95	41.00	40.95	+0.15	2	4771
12:46:22	40.95	41.00	40.95	+0.15	2	4769
12:46:16	40.95	41.00	40.95	+0.15	1	4767
12:46:01	40.95	41.00	41.00	+0.20	10	4766
12:45:50	40.95	41.00	41.00	+0.20	5	4756
12:45:47	40.95	41.00	41.00	+0.20	2	4751
12:45:40	40.95	41.00	40.95	+0.15	1	4749
12:45:37	40.95	41.00	40.95	+0.15	10	4748
12:45:37	40.95	41.00	40.95	+0.15	50	4738
12:45:31	40.95	41.00	41.00	+0.20	24	4688
12:45:28	40.95	41.00	40.95	+0.15	1	4664
12:45:28	40.95	41.00	40.95	+0.15	3	4663
12:45:26	40.95	41.00	41.00	+0.20	5	4660
12:45:25	40.95	41.00	41.00	+0.20	20	4655
12:45:02	40.95	41.00	41.00	+0.20	5	4635
12:45:01	40.95	41.00	41.00	+0.20	10	4630
12:44:48	40.95	41.00	40.95	+0.15	2	4620
12:44:48	40.95	41.00	40.95	+0.15	2	4618
12:44:38	40.95	41.00	41.00	+0.20	5	4616
12:44:25	40.95	41.00	40.95	+0.15	1	4611
12:44:20	40.95	41.00	41.00	+0.20	2	4610
12:44:14	40.95	41.00	41.00	+0.20	5	4608
12:44:09	40.95	41.00	40.95	+0.15	2	4603
12:44:01	40.95	41.00	41.00	+0.20	10	4601
12:43:50	40.95	41.00	41.00	+0.20	5	4591
12:43:39	40.95	41.00	40.95	+0.15	2	4586
12:43:38	40.95	41.00	40.95	+0.15	2	4584
12:43:26	40.95	41.00	41.00	+0.20	5	4582
12:43:05	40.95	41.00	40.95	+0.15	1	4577
12:43:02	40.95	41.00	41.00	+0.20	5	4576
12:43:01	40.95	41.00	41.00	+0.20	10	4571
12:42:55	40.95	41.00	41.00	+0.20	2	4561
12:42:38	40.95	41.00	40.95	+0.15	2	4559
12:42:38	40.95	41.00	41.00	+0.20	5	4557
12:42:29	40.95	41.00	40.95	+0.15	1	4552
12:42:14	40.95	41.00	41.00	+0.20	5	4551
12:42:01	40.95	41.00	41.00	+0.20	10	4546
12:41:50	40.95	41.00	41.00	+0.20	5	4536
12:41:29	40.95	41.00	41.00	+0.20	2	4531
12:41:27	40.95	41.00	40.95	+0.15	2	4529
12:41:27	40.95	41.00	41.00	+0.20	5	4527
12:41:03	40.95	41.00	41.00	+0.20	5	4522
12:41:01	40.95	41.00	41.00	+0.20	10	4517
12:40:39	40.95	41.00	41.00	+0.20	5	4507
12:40:19	40.95	41.00	40.95	+0.15	1	4502
12:40:15	40.95	41.00	40.95	+0.15	2	4501
12:40:15	40.95	41.00	41.00	+0.20	5	4499
12:40:08	40.95	41.00	40.95	+0.15	1	4494
12:40:03	40.95	41.00	41.00	+0.20	2	4493
12:40:01	40.95	41.00	41.00	+0.20	10	4491
12:39:51	40.95	41.00	41.00	+0.20	5	4481
12:39:44	40.95	41.00	41.00	+0.20	1	4476
12:39:27	40.95	41.00	41.00	+0.20	5	4475
12:39:19	40.95	41.00	40.95	+0.15	1	4470
12:39:03	40.95	41.00	41.00	+0.20	5	4469
12:39:01	40.95	41.00	41.00	+0.20	10	4464
12:38:57	40.95	41.00	40.95	+0.15	1	4454
12:38:42	40.95	41.00	40.95	+0.15	1	4453
12:38:39	40.95	41.00	41.00	+0.20	5	4452
12:38:37	40.95	41.00	41.00	+0.20	2	4447
12:38:05	40.95	41.00	40.95	+0.15	1	4445
12:38:01	40.95	41.00	41.00	+0.20	10	4444
12:38:00	40.95	41.00	40.95	+0.15	2	4434
12:37:44	40.95	41.00	40.95	+0.15	2	4432
12:37:28	40.95	41.00	40.95	+0.15	1	4430
12:37:27	40.95	41.00	41.00	+0.20	5	4429
12:37:17	40.95	41.00	40.95	+0.15	5	4424
12:37:11	40.95	41.00	41.00	+0.20	2	4419
12:37:01	40.95	41.00	41.00	+0.20	10	4417
12:36:51	40.95	41.00	40.95	+0.15	1	4407
12:36:14	40.95	41.00	40.95	+0.15	1	4406
12:36:01	40.95	41.00	41.00	+0.20	10	4405
12:35:45	40.95	41.00	41.00	+0.20	2	4395
12:35:37	40.95	41.00	40.95	+0.15	1	4393
12:35:35	40.95	41.00	40.95	+0.15	2	4392
12:35:25	40.95	41.00	40.95	+0.15	1	4390
12:35:04	40.95	41.00	40.95	+0.15	1	4389
12:35:01	40.95	41.00	41.00	+0.20	10	4388
12:35:00	40.95	41.00	40.95	+0.15	1	4378
12:34:42	40.95	41.00	40.95	+0.15	10	4377
12:34:31	40.95	41.00	40.95	+0.15	1	4367
12:34:19	40.90	41.00	41.00	+0.20	2	4366
12:34:01	40.90	41.00	41.00	+0.20	10	4364
12:33:13	40.90	41.00	41.00	+0.20	1	4354
12:33:01	40.90	41.00	41.00	+0.20	10	4353
12:32:52	40.90	41.00	41.00	+0.20	2	4343
12:32:14	40.90	41.00	40.90	+0.10	1	4341
12:32:02	40.95	41.00	40.95	+0.15	2	4340
12:32:01	40.90	40.95	41.00	+0.20	3	4338
12:32:01	40.90	40.95	40.95	+0.15	7	4335
12:31:55	40.90	40.95	40.95	+0.15	8	4328
12:31:52	40.90	40.95	40.95	+0.15	5	4320
12:31:43	40.90	40.95	40.90	+0.10	10	4315
12:31:28	40.90	40.95	40.95	+0.15	5	4305
12:31:26	40.90	40.95	40.95	+0.15	2	4300
12:31:03	40.90	40.95	40.90	+0.10	1	4298
12:31:01	40.90	40.95	40.95	+0.15	10	4297
12:30:16	40.90	40.95	40.95	+0.15	5	4287
12:30:03	40.90	40.95	40.95	+0.15	2	4282
12:30:01	40.90	40.95	40.95	+0.15	10	4280
12:29:52	40.90	40.95	40.95	+0.15	5	4270
12:29:28	40.90	40.95	40.95	+0.15	5	4265
12:29:05	40.90	40.95	40.95	+0.15	5	4260
12:29:01	40.90	40.95	40.95	+0.15	10	4255
12:28:41	40.90	40.95	40.95	+0.15	5	4245
12:28:17	40.90	40.95	40.95	+0.15	5	4240
12:28:01	40.90	40.95	40.95	+0.15	10	4235
12:27:53	40.90	40.95	40.95	+0.15	5	4225
12:27:36	40.90	40.95	40.95	+0.15	1	4220
12:27:29	40.90	40.95	40.95	+0.15	5	4219
12:27:05	40.90	40.95	40.95	+0.15	5	4214
12:27:01	40.90	40.95	40.95	+0.15	10	4209
12:26:41	40.90	40.95	40.95	+0.15	5	4199
12:26:31	40.90	40.95	40.90	+0.10	30	4194
12:26:17	40.90	40.95	40.95	+0.15	5	4164
12:26:01	40.90	40.95	40.95	+0.15	10	4159
12:25:53	40.90	40.95	40.95	+0.15	5	4149
12:25:31	40.90	40.95	40.90	+0.10	1	4144
12:25:29	40.95	41.00	40.95	+0.15	3	4143
12:25:29	40.95	41.00	41.00	+0.20	5	4140
12:25:19	40.95	41.00	40.95	+0.15	1	4135
12:25:05	40.90	41.00	41.00	+0.20	5	4134
12:25:01	40.90	41.00	41.00	+0.20	10	4129
12:24:55	40.90	41.00	40.90	+0.10	10	4119
12:24:41	40.90	41.00	41.00	+0.20	5	4109
12:24:22	40.90	41.00	40.90	+0.10	1	4104
12:24:17	40.90	41.00	41.00	+0.20	5	4103
12:24:01	40.90	41.00	41.00	+0.20	10	4098
12:23:53	40.90	40.95	40.95	+0.15	5	4088
12:23:46	40.90	41.00	41.00	+0.20	1	4083
12:23:29	40.90	41.00	41.00	+0.20	5	4082
12:23:25	40.95	41.00	40.95	+0.15	2	4077
12:23:25	40.95	41.00	40.95	+0.15	4	4075
12:23:25	40.95	41.00	40.95	+0.15	136	4071
12:23:25	40.95	41.00	40.95	+0.15	5	3935
12:23:25	40.95	41.00	40.95	+0.15	5	3930
12:23:08	40.95	41.00	40.95	+0.15	6	3925
12:23:06	40.95	41.00	41.00	+0.20	5	3919
12:23:02	40.95	41.00	40.95	+0.15	2	3914
12:23:02	40.95	41.00	40.95	+0.15	1	3912
12:23:02	40.90	40.95	40.95	+0.15	2	3911
12:23:02	40.90	40.95	40.95	+0.15	2	3909
12:23:02	40.90	40.95	40.95	+0.15	1	3907
12:23:02	40.90	40.95	40.95	+0.15	2	3906
12:23:02	40.90	40.95	40.95	+0.15	1	3904
12:23:02	40.90	40.95	40.95	+0.15	10	3903
12:22:42	40.90	40.95	40.95	+0.15	5	3893
12:22:18	40.90	40.95	40.95	+0.15	5	3888
12:22:01	40.90	40.95	40.95	+0.15	11	3883
12:21:54	40.90	40.95	40.95	+0.15	5	3872
12:21:30	40.90	40.95	40.95	+0.15	5	3867
12:21:06	40.90	40.95	40.95	+0.15	5	3862
12:21:01	40.90	40.95	40.95	+0.15	11	3857
12:20:42	40.90	40.95	40.95	+0.15	5	3846
12:20:41	40.90	40.95	40.90	+0.10	2	3841
12:20:18	40.90	40.95	40.95	+0.15	5	3839
12:20:14	40.90	40.95	40.90	+0.10	1	3834
12:20:01	40.90	40.95	40.95	+0.15	11	3833
12:19:55	40.90	40.95	40.90	+0.10	8	3822
12:19:54	40.90	40.95	40.95	+0.15	5	3814
12:19:30	40.90	40.95	40.95	+0.15	5	3809
12:19:06	40.90	40.95	40.95	+0.15	5	3804
12:19:00	40.90	40.95	40.95	+0.15	11	3799
12:18:58	40.90	40.95	40.90	+0.10	2	3788
12:18:48	40.90	40.95	40.90	+0.10	1	3786
12:18:42	40.90	40.95	40.95	+0.15	5	3785
12:18:04	40.90	40.95	40.90	+0.10	1	3780
12:18:01	40.90	40.95	40.90	+0.10	2	3779
12:17:42	40.90	40.95	40.90	+0.10	1	3777
12:15:04	40.90	40.95	40.90	+0.10	2	3776
12:13:55	40.90	40.95	40.95	+0.15	5	3774
12:13:44	40.90	40.95	40.90	+0.10	2	3769
12:13:31	40.90	40.95	40.95	+0.15	5	3767
12:13:07	40.90	40.95	40.95	+0.15	5	3762
12:12:43	40.90	40.95	40.95	+0.15	5	3757
12:12:19	40.90	40.95	40.95	+0.15	5	3752
12:12:04	40.90	40.95	40.90	+0.10	8	3747
12:12:04	40.90	40.95	40.90	+0.10	1	3739
12:11:58	40.90	40.95	40.90	+0.10	2	3738
12:11:55	40.90	40.95	40.95	+0.15	5	3736
12:11:01	40.90	40.95	40.90	+0.10	1	3731
12:10:19	40.90	40.95	40.90	+0.10	2	3730
12:09:12	40.85	40.90	40.90	+0.10	2	3728
12:09:12	40.85	40.90	40.90	+0.10	1	3726
12:09:12	40.85	40.90	40.90	+0.10	1	3725
12:09:12	40.85	40.90	40.90	+0.10	1	3724
12:09:12	40.85	40.90	40.90	+0.10	1	3723
12:09:12	40.85	40.90	40.90	+0.10	1	3722
12:09:08	40.85	40.90	40.90	+0.10	5	3721
12:08:44	40.85	40.90	40.90	+0.10	5	3716
12:08:20	40.85	40.90	40.90	+0.10	5	3711
12:07:56	40.85	40.90	40.90	+0.10	5	3706
12:07:32	40.85	40.90	40.90	+0.10	5	3701
12:07:08	40.85	40.90	40.90	+0.10	5	3696
12:06:44	40.85	40.90	40.90	+0.10	5	3691
12:06:20	40.85	40.90	40.90	+0.10	5	3686
12:06:05	40.85	40.90	40.85	+0.05	6	3681
12:05:56	40.85	40.90	40.90	+0.10	5	3675
12:05:55	40.85	40.90	40.85	+0.05	7	3670
12:05:45	40.85	40.90	40.85	+0.05	1	3663
12:05:32	40.85	40.90	40.90	+0.10	5	3662
12:05:21	40.85	40.90	40.85	+0.05	1	3657
12:05:08	40.85	40.90	40.90	+0.10	5	3656
12:04:44	40.85	40.90	40.90	+0.10	5	3651
12:04:31	40.85	40.90	40.85	+0.05	1	3646
12:04:21	40.85	40.90	40.90	+0.10	5	3645
12:04:20	40.85	40.90	40.85	+0.05	1	3640
12:04:06	40.85	40.90	40.85	+0.05	2	3639
12:03:57	40.85	40.90	40.90	+0.10	5	3637
12:03:33	40.85	40.90	40.90	+0.10	5	3632
12:03:16	40.85	40.90	40.90	+0.10	10	3627
12:01:51	40.85	40.90	40.90	+0.10	20	3617
12:01:41	40.85	40.90	40.90	+0.10	20	3597
11:59:58	40.85	40.90	40.85	+0.05	1	3577
11:59:56	40.85	40.90	40.85	+0.05	1	3576
11:58:38	40.85	40.90	40.85	+0.05	1	3575
11:58:23	40.85	40.90	40.90	+0.10	3	3574
11:57:41	40.85	40.90	40.90	+0.10	10	3571
11:57:39	40.85	40.90	40.85	+0.05	1	3561
11:57:30	40.85	40.90	40.85	+0.05	1	3560
11:57:30	40.85	40.90	40.85	+0.05	7	3559
11:57:30	40.85	40.90	40.85	+0.05	4	3552
11:57:30	40.80	40.85	40.85	+0.05	7	3548
11:56:58	40.80	40.85	40.85	+0.05	1	3541
11:56:55	40.80	40.85	40.85	+0.05	1	3540
11:56:28	40.80	40.85	40.80	0	5	3539
11:56:27	40.75	40.80	40.80	0	15	3534
11:56:13	40.70	40.75	40.75	-0.05	1	3519
11:56:03	40.70	40.75	40.70	-0.10	2	3518
11:56:03	40.70	40.75	40.70	-0.10	2	3516
11:56:03	40.75	40.80	40.75	-0.05	2	3514
11:56:03	40.75	40.80	40.75	-0.05	2	3512
11:56:03	40.75	40.80	40.75	-0.05	3	3510
11:56:03	40.70	40.75	40.75	-0.05	12	3507
11:56:03	40.65	40.70	40.70	-0.10	124	3495
11:55:59	40.65	40.70	40.65	-0.15	2	3371
11:55:15	40.65	40.70	40.65	-0.15	2	3369
11:54:43	40.65	40.70	40.65	-0.15	2	3367
11:54:42	40.65	40.70	40.65	-0.15	2	3365
11:54:18	40.65	40.70	40.65	-0.15	2	3363
11:53:57	40.65	40.70	40.65	-0.15	2	3361
11:53:56	40.65	40.70	40.65	-0.15	2	3359
11:53:35	40.65	40.70	40.65	-0.15	1	3357
11:53:21	40.65	40.70	40.65	-0.15	2	3356
11:53:20	40.65	40.70	40.65	-0.15	1	3354
11:53:10	40.65	40.70	40.65	-0.15	2	3353
11:52:58	40.65	40.70	40.65	-0.15	1	3351
11:52:53	40.65	40.70	40.65	-0.15	2	3350
11:52:52	40.65	40.70	40.65	-0.15	1	3348
11:52:49	40.65	40.70	40.65	-0.15	2	3347
11:52:29	40.65	40.70	40.65	-0.15	2	3345
11:52:18	40.65	40.70	40.65	-0.15	2	3343
11:51:55	40.65	40.70	40.65	-0.15	1	3341
11:51:46	40.70	40.75	40.70	-0.10	1	3340
11:51:46	40.70	40.75	40.70	-0.10	2	3339
11:50:58	40.70	40.75	40.70	-0.10	12	3337
11:50:58	40.70	40.75	40.70	-0.10	2	3325
11:50:58	40.70	40.75	40.70	-0.10	1	3323
11:50:44	40.70	40.75	40.70	-0.10	2	3322
11:50:40	40.70	40.75	40.70	-0.10	2	3320
11:50:37	40.70	40.75	40.70	-0.10	2	3318
11:50:14	40.70	40.75	40.70	-0.10	2	3316
11:49:54	40.70	40.75	40.70	-0.10	2	3314
11:49:42	40.70	40.75	40.70	-0.10	1	3312
11:49:30	40.70	40.75	40.70	-0.10	2	3311
11:49:19	40.70	40.75	40.70	-0.10	2	3309
11:49:04	40.70	40.75	40.70	-0.10	2	3307
11:48:55	40.70	40.75	40.70	-0.10	1	3305
11:48:52	40.70	40.75	40.70	-0.10	2	3304
11:48:37	40.70	40.75	40.70	-0.10	2	3302
11:47:47	40.70	40.75	40.70	-0.10	2	3300
11:47:47	40.70	40.75	40.70	-0.10	2	3298
11:47:36	40.70	40.75	40.70	-0.10	2	3296
11:47:36	40.70	40.75	40.70	-0.10	2	3294
11:47:10	40.75	40.80	40.75	-0.05	2	3292
11:47:10	40.75	40.80	40.75	-0.05	2	3290
11:47:09	40.75	40.80	40.75	-0.05	4	3288
11:47:08	40.75	40.80	40.75	-0.05	10	3284
11:47:07	40.75	40.80	40.75	-0.05	2	3274
11:47:06	40.75	40.80	40.75	-0.05	22	3272
11:46:35	40.80	40.85	40.80	0	67	3250
11:46:35	40.80	40.85	40.80	0	2	3183
11:46:35	40.80	40.85	40.80	0	2	3181
11:46:16	40.80	40.85	40.80	0	2	3179
11:46:16	40.80	40.85	40.80	0	5	3177
11:45:59	40.80	40.85	40.80	0	2	3172
11:45:53	40.80	40.85	40.80	0	1	3170
11:45:47	40.80	40.85	40.80	0	2	3169
11:45:47	40.80	40.85	40.80	0	2	3167
11:45:44	40.80	40.85	40.80	0	2	3165
11:45:43	40.80	40.85	40.80	0	1	3163
11:45:28	40.80	40.85	40.80	0	2	3162
11:45:12	40.80	40.85	40.80	0	1	3160
11:45:08	40.80	40.85	40.80	0	4	3159
11:44:59	40.80	40.85	40.80	0	2	3155
11:44:21	40.85	40.90	40.85	+0.05	5	3153
11:44:21	40.85	40.90	40.85	+0.05	27	3148
11:44:21	40.85	40.90	40.85	+0.05	2	3121
11:44:18	40.85	40.90	40.85	+0.05	2	3119
11:44:18	40.85	40.90	40.85	+0.05	2	3117
11:44:16	40.85	40.90	40.85	+0.05	2	3115
11:43:55	40.85	40.90	40.85	+0.05	2	3113
11:43:35	40.85	40.90	40.85	+0.05	2	3111
11:43:32	40.85	40.90	40.85	+0.05	10	3109
11:43:19	40.85	40.90	40.85	+0.05	2	3099
11:42:45	40.85	40.90	40.85	+0.05	2	3097
11:42:09	40.85	40.90	40.85	+0.05	2	3095
11:41:45	40.85	40.90	40.85	+0.05	2	3093
11:41:27	40.85	40.90	40.85	+0.05	2	3091
11:41:27	40.85	40.90	40.85	+0.05	2	3089
11:41:17	40.85	40.90	40.85	+0.05	14	3087
11:41:15	40.85	40.90	40.85	+0.05	2	3073
11:40:39	40.85	40.90	40.85	+0.05	2	3071
11:40:29	40.85	40.90	40.85	+0.05	1	3069
11:40:28	40.85	40.90	40.85	+0.05	20	3068
11:39:49	40.85	40.90	40.85	+0.05	1	3048
11:39:49	40.85	40.90	40.85	+0.05	33	3047
11:39:49	40.85	40.90	40.85	+0.05	2	3014
11:39:48	40.90	40.95	40.90	+0.10	50	3012
11:39:48	40.90	40.95	40.90	+0.10	5	2962
11:39:48	40.90	40.95	40.90	+0.10	1	2957
11:39:48	40.90	40.95	40.90	+0.10	8	2956
11:39:44	40.90	40.95	40.90	+0.10	2	2948
11:39:36	40.90	40.95	40.90	+0.10	2	2946
11:38:39	40.90	40.95	40.90	+0.10	2	2944
11:38:39	40.90	40.95	40.90	+0.10	2	2942
11:38:33	40.90	40.95	40.90	+0.10	2	2940
11:38:28	40.90	40.95	40.90	+0.10	1	2938
11:38:26	40.90	40.95	40.90	+0.10	2	2937
11:37:37	40.90	40.95	40.90	+0.10	1	2935
11:37:10	40.90	40.95	40.90	+0.10	2	2934
11:36:19	40.90	40.95	40.90	+0.10	3	2932
11:36:08	40.90	40.95	40.90	+0.10	3	2929
11:35:57	40.90	40.95	40.90	+0.10	4	2926
11:35:57	40.90	40.95	40.90	+0.10	2	2922
11:34:38	40.90	40.95	40.90	+0.10	2	2920
11:34:24	40.90	40.95	40.90	+0.10	1	2918
11:33:23	40.90	40.95	40.90	+0.10	2	2917
11:31:47	40.90	40.95	40.90	+0.10	4	2915
11:31:45	40.90	40.95	40.90	+0.10	1	2911
11:31:38	40.90	40.95	40.95	+0.15	5	2910
11:31:14	40.90	40.95	40.95	+0.15	5	2905
11:30:56	40.95	41.00	40.95	+0.15	1	2900
11:30:50	40.95	41.00	40.95	+0.15	1	2899
11:30:50	40.95	41.00	41.00	+0.20	5	2898
11:30:33	40.95	41.00	40.95	+0.15	1	2893
11:30:26	40.95	41.00	41.00	+0.20	5	2892
11:30:02	40.95	41.00	41.00	+0.20	5	2887
11:29:10	40.95	41.00	40.95	+0.15	1	2882
11:28:51	40.95	41.00	40.95	+0.15	1	2881
11:28:51	40.95	41.00	40.95	+0.15	1	2880
11:28:46	40.95	41.00	40.95	+0.15	1	2879
11:28:34	40.95	41.00	40.95	+0.15	1	2878
11:28:00	40.95	41.00	40.95	+0.15	1	2877
11:27:44	40.95	41.00	40.95	+0.15	1	2876
11:27:07	40.95	41.00	40.95	+0.15	2	2875
11:27:04	40.95	41.00	40.95	+0.15	1	2873
11:27:02	40.95	41.00	40.95	+0.15	4	2872
11:27:02	40.95	41.00	41.00	+0.20	1	2868
11:26:51	40.95	41.00	41.00	+0.20	5	2867
11:26:27	40.95	41.00	41.00	+0.20	5	2862
11:26:03	40.95	41.00	41.00	+0.20	5	2857
11:25:39	40.95	41.00	41.00	+0.20	5	2852
11:25:35	40.95	41.00	40.95	+0.15	1	2847
11:25:28	40.95	41.00	40.95	+0.15	5	2846
11:25:02	40.95	41.00	40.95	+0.15	1	2841
11:24:27	40.95	41.00	41.00	+0.20	5	2840
11:24:15	40.95	41.00	40.95	+0.15	1	2835
11:24:03	40.95	41.00	41.00	+0.20	5	2834
11:23:39	40.90	41.00	41.00	+0.20	5	2829
11:23:15	40.90	41.00	41.00	+0.20	5	2824
11:22:51	40.90	40.95	41.00	+0.20	1	2819
11:22:51	40.90	40.95	40.95	+0.15	4	2818
11:22:29	40.95	41.00	40.95	+0.15	4	2814
11:22:29	40.90	40.95	40.95	+0.15	5	2810
11:22:29	40.95	41.00	40.95	+0.15	100	2805
11:22:29	40.90	41.00	40.90	+0.10	3	2705
11:22:29	40.95	41.00	40.95	+0.15	1	2702
11:22:29	40.95	41.00	40.95	+0.15	2	2701
11:22:27	40.90	40.95	40.95	+0.15	5	2699
11:22:03	40.90	40.95	40.95	+0.15	5	2694
11:21:39	40.90	40.95	40.95	+0.15	5	2689
11:21:15	40.90	40.95	40.95	+0.15	5	2684
11:20:52	40.90	40.95	40.95	+0.15	5	2679
11:20:28	40.90	40.95	40.95	+0.15	5	2674
11:20:04	40.90	40.95	40.95	+0.15	5	2669
11:19:40	40.90	40.95	40.95	+0.15	5	2664
11:19:29	40.90	40.95	40.90	+0.10	5	2659
11:19:28	40.90	40.95	40.90	+0.10	5	2654
11:19:20	40.90	40.95	40.90	+0.10	5	2649
11:19:16	40.90	40.95	40.95	+0.15	5	2644
11:18:52	40.90	40.95	40.95	+0.15	5	2639
11:18:44	40.90	40.95	40.90	+0.10	1	2634
11:18:28	40.90	40.95	40.95	+0.15	5	2633
11:18:19	40.90	40.95	40.90	+0.10	1	2628
11:18:04	40.90	40.95	40.95	+0.15	5	2627
11:17:40	40.90	40.95	40.95	+0.15	5	2622
11:17:34	40.90	40.95	40.90	+0.10	1	2617
11:17:24	40.90	40.95	40.95	+0.15	9	2616
11:17:16	40.90	40.95	40.95	+0.15	5	2607
11:16:54	40.90	40.95	40.95	+0.15	1	2602
11:16:52	40.90	40.95	40.95	+0.15	5	2601
11:14:30	40.90	40.95	40.95	+0.15	9	2596
11:13:14	40.90	40.95	40.95	+0.15	20	2587
11:13:01	40.90	40.95	40.95	+0.15	60	2567
11:12:53	40.90	40.95	40.95	+0.15	5	2507
11:12:29	40.90	40.95	40.95	+0.15	5	2502
11:12:05	40.90	40.95	40.95	+0.15	5	2497
11:11:41	40.90	40.95	40.95	+0.15	5	2492
11:11:36	40.90	40.95	40.90	+0.10	1	2487
11:11:17	40.90	40.95	40.95	+0.15	5	2486
11:10:54	40.90	40.95	40.90	+0.10	1	2481
11:10:53	40.90	40.95	40.95	+0.15	5	2480
11:10:29	40.85	40.95	40.95	+0.15	5	2475
11:10:05	40.85	40.95	40.95	+0.15	5	2470
11:09:41	40.85	40.95	40.95	+0.15	5	2465
11:09:17	40.85	40.95	40.95	+0.15	5	2460
11:08:53	40.85	40.95	40.95	+0.15	5	2455
11:06:05	40.90	40.95	40.90	+0.10	2	2450
11:05:57	40.90	40.95	40.90	+0.10	1	2448
11:05:50	40.90	40.95	40.90	+0.10	1	2447
11:05:50	40.90	40.95	40.90	+0.10	4	2446
11:05:50	40.85	40.90	40.90	+0.10	6	2442
11:05:41	40.85	40.90	40.85	+0.05	2	2436
11:05:18	40.85	40.90	40.90	+0.10	5	2434
11:04:54	40.85	40.90	40.90	+0.10	5	2429
11:04:52	40.85	40.90	40.85	+0.05	1	2424
11:04:30	40.85	40.90	40.90	+0.10	5	2423
11:04:13	40.85	40.90	40.85	+0.05	1	2418
11:04:06	40.85	40.90	40.90	+0.10	5	2417
11:03:42	40.85	40.90	40.90	+0.10	5	2412
11:03:18	40.85	40.90	40.90	+0.10	5	2407
11:02:54	40.85	40.90	40.90	+0.10	5	2402
11:01:40	40.85	40.90	40.90	+0.10	1	2397
11:01:37	40.85	40.90	40.85	+0.05	1	2396
11:01:06	40.85	40.90	40.90	+0.10	10	2395
11:00:40	40.85	40.90	40.90	+0.10	10	2385
11:00:31	40.85	40.90	40.90	+0.10	5	2375
11:00:07	40.85	40.90	40.90	+0.10	5	2370
10:59:43	40.85	40.90	40.90	+0.10	5	2365
10:59:19	40.85	40.90	40.90	+0.10	10	2360
10:59:19	40.85	40.90	40.90	+0.10	5	2350
10:59:03	40.85	40.90	40.85	+0.05	4	2345
10:59:03	40.85	40.90	40.85	+0.05	4	2341
10:59:03	40.85	40.90	40.85	+0.05	2	2337
10:58:55	40.85	40.90	40.90	+0.10	5	2335
10:58:31	40.85	40.90	40.90	+0.10	5	2330
10:58:09	40.85	40.90	40.85	+0.05	1	2325
10:58:07	40.85	40.90	40.90	+0.10	5	2324
10:57:43	40.85	40.90	40.90	+0.10	5	2319
10:57:32	40.85	40.90	40.85	+0.05	2	2314
10:57:19	40.85	40.90	40.90	+0.10	5	2312
10:56:55	40.85	40.90	40.90	+0.10	5	2307
10:56:31	40.85	40.90	40.90	+0.10	5	2302
10:56:07	40.85	40.90	40.90	+0.10	5	2297
10:55:44	40.85	40.90	40.90	+0.10	5	2292
10:55:20	40.85	40.90	40.90	+0.10	5	2287
10:54:56	40.85	40.90	40.90	+0.10	5	2282
10:54:32	40.85	40.90	40.90	+0.10	5	2277
10:54:08	40.85	40.90	40.90	+0.10	5	2272
10:53:44	40.85	40.90	40.90	+0.10	5	2267
10:53:20	40.85	40.90	40.90	+0.10	5	2262
10:52:56	40.85	40.90	40.90	+0.10	5	2257
10:52:32	40.85	40.90	40.90	+0.10	5	2252
10:52:08	40.85	40.90	40.90	+0.10	5	2247
10:51:46	40.85	40.90	40.90	+0.10	5	2242
10:51:26	40.85	40.90	40.85	+0.05	1	2237
10:51:20	40.85	40.90	40.90	+0.10	5	2236
10:50:56	40.85	40.90	40.90	+0.10	5	2231
10:50:51	40.85	40.90	40.85	+0.05	1	2226
10:50:32	40.85	40.90	40.90	+0.10	5	2225
10:50:12	40.85	40.90	40.85	+0.05	1	2220
10:50:08	40.85	40.90	40.90	+0.10	5	2219
10:48:30	40.85	40.90	40.90	+0.10	1	2214
10:48:14	40.85	40.90	40.90	+0.10	2	2213
10:48:05	40.85	40.90	40.85	+0.05	1	2211
10:47:22	40.85	40.90	40.85	+0.05	5	2210
10:46:53	40.85	40.90	40.85	+0.05	1	2205
10:46:42	40.85	40.90	40.85	+0.05	4	2204
10:46:36	40.85	40.90	40.85	+0.05	10	2200
10:46:15	40.85	40.90	40.85	+0.05	3	2190
10:46:11	40.85	40.90	40.85	+0.05	3	2187
10:46:07	40.85	40.90	40.85	+0.05	3	2184
10:46:07	40.85	40.90	40.85	+0.05	4	2181
10:45:55	40.85	40.90	40.85	+0.05	3	2177
10:45:53	40.85	40.90	40.85	+0.05	2	2174
10:45:49	40.85	40.90	40.85	+0.05	3	2172
10:45:21	40.85	40.90	40.90	+0.10	5	2169
10:44:59	40.85	40.90	40.85	+0.05	1	2164
10:44:57	40.85	40.90	40.90	+0.10	5	2163
10:44:43	40.85	40.90	40.85	+0.05	1	2158
10:44:33	40.85	40.90	40.90	+0.10	5	2157
10:44:10	40.85	40.90	40.85	+0.05	1	2152
10:44:09	40.85	40.90	40.90	+0.10	5	2151
10:43:45	40.85	40.90	40.90	+0.10	5	2146
10:43:32	40.90	40.95	40.90	+0.10	86	2141
10:43:22	40.90	40.95	40.95	+0.15	5	2055
10:42:58	40.90	40.95	40.95	+0.15	5	2050
10:42:34	40.90	40.95	40.95	+0.15	5	2045
10:42:23	40.90	40.95	40.95	+0.15	1	2040
10:42:10	40.90	40.95	40.95	+0.15	5	2039
10:41:46	40.90	40.95	40.95	+0.15	5	2034
10:41:44	40.90	40.95	40.90	+0.10	5	2029
10:41:39	40.90	40.95	40.95	+0.15	1	2024
10:41:22	40.90	40.95	40.95	+0.15	5	2023
10:40:58	40.90	40.95	40.95	+0.15	5	2018
10:40:52	40.90	40.95	40.90	+0.10	1	2013
10:40:38	40.90	40.95	40.95	+0.15	1	2012
10:40:34	40.90	40.95	40.95	+0.15	5	2011
10:40:10	40.90	40.95	40.95	+0.15	5	2006
10:40:05	40.90	40.95	40.95	+0.15	1	2001
10:39:46	40.90	40.95	40.95	+0.15	5	2000
10:39:26	40.90	40.95	40.95	+0.15	5	1995
10:38:39	40.90	40.95	40.95	+0.15	1	1990
10:38:14	40.90	40.95	40.95	+0.15	5	1989
10:38:00	40.90	40.95	40.90	+0.10	1	1984
10:37:46	40.90	40.95	40.95	+0.15	5	1983
10:37:30	40.90	40.95	40.90	+0.10	1	1978
10:37:22	40.90	40.95	40.95	+0.15	5	1977
10:36:59	40.90	40.95	40.95	+0.15	5	1972
10:36:35	40.90	40.95	40.95	+0.15	5	1967
10:36:20	40.90	40.95	40.95	+0.15	5	1962
10:36:07	40.90	40.95	40.95	+0.15	1	1957
10:35:47	40.90	40.95	40.95	+0.15	5	1956
10:35:23	40.90	40.95	40.95	+0.15	5	1951
10:34:59	40.90	40.95	40.95	+0.15	5	1946
10:34:35	40.90	40.95	40.95	+0.15	5	1941
10:34:06	40.90	40.95	40.90	+0.10	2	1936
10:34:02	40.90	40.95	40.95	+0.15	2	1934
10:33:52	40.90	40.95	40.95	+0.15	1	1932
10:33:23	40.90	40.95	40.95	+0.15	5	1931
10:33:16	40.90	40.95	40.90	+0.10	4	1926
10:32:59	40.90	40.95	40.95	+0.15	5	1922
10:32:35	40.90	40.95	40.95	+0.15	5	1917
10:32:11	40.90	40.95	40.95	+0.15	5	1912
10:31:47	40.90	40.95	40.95	+0.15	5	1907
10:31:23	40.90	40.95	40.95	+0.15	5	1902
10:31:00	40.90	40.95	40.95	+0.15	5	1897
10:30:49	40.90	40.95	40.90	+0.10	1	1892
10:30:36	40.90	40.95	40.95	+0.15	5	1891
10:30:28	40.90	40.95	40.90	+0.10	1	1886
10:30:26	40.90	40.95	40.90	+0.10	1	1885
10:30:12	40.90	40.95	40.95	+0.15	5	1884
10:29:48	40.90	40.95	40.95	+0.15	5	1879
10:29:42	40.90	40.95	40.90	+0.10	2	1874
10:29:24	40.90	40.95	40.95	+0.15	5	1872
10:29:00	40.90	40.95	40.95	+0.15	5	1867
10:28:36	40.90	40.95	40.95	+0.15	5	1862
10:28:12	40.90	40.95	40.95	+0.15	5	1857
10:27:48	40.90	40.95	40.95	+0.15	5	1852
10:27:42	40.90	40.95	40.90	+0.10	1	1847
10:27:24	40.90	40.95	40.95	+0.15	5	1846
10:27:13	40.90	40.95	40.90	+0.10	2	1841
10:27:00	40.90	40.95	40.95	+0.15	5	1839
10:26:36	40.90	40.95	40.95	+0.15	5	1834
10:26:23	40.95	41.00	40.95	+0.15	1	1829
10:26:23	40.95	41.00	40.95	+0.15	7	1828
10:26:23	40.95	41.00	40.95	+0.15	76	1821
10:26:23	40.95	41.00	40.95	+0.15	2	1745
10:26:12	40.95	41.00	41.00	+0.20	5	1743
10:25:48	40.95	41.00	41.00	+0.20	5	1738
10:25:25	40.95	41.00	40.95	+0.15	1	1733
10:25:24	40.95	41.00	41.00	+0.20	5	1732
10:25:00	40.95	41.00	41.00	+0.20	5	1727
10:24:48	40.95	41.00	40.95	+0.15	1	1722
10:24:46	40.95	41.00	41.00	+0.20	5	1721
10:24:46	40.95	41.00	40.95	+0.15	2	1716
10:24:22	40.95	41.00	40.95	+0.15	1	1714
10:24:13	40.95	41.00	41.00	+0.20	5	1713
10:24:12	40.95	41.00	40.95	+0.15	1	1708
10:24:08	40.95	41.00	40.95	+0.15	1	1707
10:23:49	40.95	41.00	41.00	+0.20	5	1706
10:23:47	40.95	41.00	40.95	+0.15	3	1701
10:23:41	40.95	41.00	40.95	+0.15	1	1698
10:23:25	40.95	41.00	41.00	+0.20	5	1697
10:23:23	40.95	41.00	40.95	+0.15	4	1692
10:23:23	40.95	41.00	40.95	+0.15	1	1688
10:23:01	40.95	41.00	41.00	+0.20	5	1687
10:22:37	40.95	41.00	41.00	+0.20	5	1682
10:22:14	40.95	41.00	40.95	+0.15	3	1677
10:22:13	40.95	41.00	41.00	+0.20	5	1674
10:22:01	40.95	41.00	41.00	+0.20	3	1669
10:21:50	40.95	41.00	40.95	+0.15	5	1666
10:21:49	40.95	41.00	41.00	+0.20	5	1661
10:21:48	40.95	41.00	40.95	+0.15	1	1656
10:21:29	40.95	41.00	41.00	+0.20	5	1655
10:21:01	40.95	41.00	41.00	+0.20	5	1650
10:20:37	40.95	41.00	41.00	+0.20	5	1645
10:20:13	40.95	41.00	41.00	+0.20	5	1640
10:19:49	40.95	41.00	41.00	+0.20	5	1635
10:19:25	40.90	40.95	41.00	+0.20	3	1630
10:19:25	40.90	40.95	40.95	+0.15	2	1627
10:19:01	40.90	40.95	40.95	+0.15	5	1625
10:18:38	40.90	40.95	40.95	+0.15	5	1620
10:18:14	40.90	40.95	40.95	+0.15	5	1615
10:18:01	40.90	41.00	40.90	+0.10	4	1610
10:18:01	40.95	41.00	40.95	+0.15	1	1606
10:18:00	40.95	41.00	40.95	+0.15	1	1605
10:17:50	40.90	40.95	40.95	+0.15	5	1604
10:17:27	40.90	40.95	40.90	+0.10	1	1599
10:17:26	40.90	40.95	40.95	+0.15	5	1598
10:17:25	40.90	40.95	40.95	+0.15	5	1593
10:17:02	40.95	41.00	40.95	+0.15	1	1588
10:17:02	40.90	40.95	40.95	+0.15	1	1587
10:17:02	40.90	40.95	40.95	+0.15	5	1586
10:16:56	40.90	40.95	40.90	+0.10	1	1581
10:16:49	40.90	40.95	40.90	+0.10	1	1580
10:16:38	40.90	40.95	40.95	+0.15	5	1579
10:16:19	40.90	40.95	40.95	+0.15	5	1574
10:16:14	40.90	40.95	40.95	+0.15	5	1569
10:15:50	40.85	40.95	40.95	+0.15	5	1564
10:15:38	40.85	40.95	40.95	+0.15	9	1559
10:15:29	40.90	40.95	40.90	+0.10	1	1550
10:15:28	40.85	40.90	40.90	+0.10	4	1549
10:15:26	40.85	40.90	40.90	+0.10	5	1545
10:15:02	40.85	40.90	40.90	+0.10	5	1540
10:14:38	40.75	40.90	40.90	+0.10	5	1535
10:14:14	40.85	40.90	40.90	+0.10	4	1530
10:14:04	40.85	40.90	40.85	+0.05	10	1526
10:13:59	40.85	40.90	40.85	+0.05	10	1516
10:13:53	40.85	40.90	40.85	+0.05	10	1506
10:13:50	40.85	40.90	40.90	+0.10	4	1496
10:13:50	40.85	40.90	40.90	+0.10	10	1492
10:13:26	40.85	40.90	40.90	+0.10	4	1482
10:13:02	40.85	40.90	40.90	+0.10	4	1478
10:12:47	40.85	40.90	40.85	+0.05	1	1474
10:12:38	40.85	40.90	40.90	+0.10	4	1473
10:12:15	40.85	40.90	40.90	+0.10	4	1469
10:11:54	40.80	40.85	40.85	+0.05	10	1465
10:11:51	40.80	40.85	40.85	+0.05	4	1455
10:11:27	40.80	40.85	40.85	+0.05	4	1451
10:11:03	40.80	40.85	40.85	+0.05	4	1447
10:11:01	40.75	40.80	40.80	0	13	1443
10:10:48	40.75	40.80	40.75	-0.05	1	1430
10:10:44	40.75	40.80	40.80	0	1	1429
10:10:39	40.75	40.80	40.80	0	4	1428
10:10:15	40.75	40.80	40.80	0	4	1424
10:10:11	40.75	40.80	40.75	-0.05	1	1420
10:09:51	40.75	40.80	40.80	0	4	1419
10:09:40	40.75	40.80	40.80	0	2	1415
10:09:27	40.75	40.80	40.80	0	4	1413
10:09:03	40.75	40.80	40.80	0	4	1409
10:08:39	40.75	40.80	40.80	0	4	1405
10:08:15	40.70	40.75	40.80	0	2	1401
10:08:15	40.70	40.75	40.75	-0.05	2	1399
10:08:04	40.70	40.75	40.75	-0.05	10	1397
10:08:04	40.70	40.75	40.70	-0.10	2	1387
10:07:51	40.70	40.75	40.70	-0.10	1	1385
10:07:51	40.70	40.75	40.70	-0.10	2	1384
10:07:51	40.70	40.75	40.70	-0.10	3	1382
10:07:51	40.65	40.70	40.70	-0.10	100	1379
10:07:51	40.65	40.70	40.70	-0.10	4	1279
10:07:27	40.65	40.70	40.70	-0.10	4	1275
10:07:03	40.65	40.70	40.70	-0.10	4	1271
10:06:39	40.65	40.70	40.70	-0.10	4	1267
10:06:17	40.65	40.70	40.70	-0.10	4	1263
10:06:09	40.65	40.70	40.65	-0.15	1	1259
10:06:09	40.65	40.70	40.65	-0.15	2	1258
10:06:02	40.65	40.70	40.65	-0.15	2	1256
10:05:40	40.65	40.70	40.65	-0.15	1	1254
10:05:21	40.65	40.70	40.65	-0.15	1	1253
10:05:20	40.65	40.70	40.65	-0.15	30	1252
10:05:19	40.65	40.70	40.65	-0.15	2	1222
10:05:19	40.65	40.70	40.65	-0.15	1	1220
10:05:04	40.65	40.70	40.65	-0.15	1	1219
10:05:01	40.65	40.70	40.65	-0.15	1	1218
10:05:00	40.65	40.70	40.65	-0.15	30	1217
10:04:36	40.65	40.70	40.65	-0.15	2	1187
10:04:29	40.65	40.70	40.65	-0.15	2	1185
10:04:29	40.65	40.70	40.65	-0.15	59	1183
10:04:29	40.65	40.70	40.65	-0.15	4	1124
10:04:29	40.65	40.70	40.65	-0.15	1	1120
10:04:29	40.65	40.70	40.65	-0.15	2	1119
10:04:29	40.65	40.70	40.65	-0.15	5	1117
10:04:02	40.65	40.70	40.65	-0.15	3	1112
10:04:02	40.65	40.70	40.65	-0.15	1	1109
10:04:02	40.65	40.70	40.65	-0.15	7	1108
10:04:00	40.65	40.70	40.65	-0.15	7	1101
10:03:59	40.65	40.70	40.65	-0.15	1	1094
10:03:56	40.65	40.70	40.65	-0.15	3	1093
10:03:55	40.65	40.70	40.65	-0.15	7	1090
10:03:55	40.65	40.70	40.65	-0.15	1	1083
10:03:00	40.65	40.70	40.65	-0.15	1	1082
10:02:15	40.65	40.70	40.65	-0.15	2	1081
10:00:52	40.65	40.70	40.70	-0.10	5	1079
10:00:43	40.65	40.70	40.65	-0.15	1	1074
10:00:20	40.65	40.70	40.65	-0.15	1	1073
10:00:02	40.65	40.70	40.65	-0.15	2	1072
09:59:58	40.65	40.70	40.65	-0.15	2	1070
09:58:54	40.65	40.70	40.70	-0.10	1	1068
09:58:32	40.65	40.70	40.65	-0.15	2	1067
09:56:20	40.65	40.70	40.65	-0.15	1	1065
09:55:32	40.65	40.70	40.65	-0.15	2	1064
09:55:16	40.65	40.70	40.65	-0.15	2	1062
09:55:13	40.65	40.70	40.65	-0.15	1	1060
09:53:56	40.65	40.70	40.65	-0.15	1	1059
09:53:56	40.65	40.70	40.65	-0.15	8	1058
09:52:42	40.65	40.70	40.65	-0.15	1	1050
09:52:34	40.65	40.70	40.65	-0.15	2	1049
09:52:20	40.65	40.70	40.65	-0.15	1	1047
09:52:15	40.65	40.70	40.70	-0.10	1	1046
09:50:52	40.65	40.70	40.70	-0.10	1	1045
09:50:15	40.65	40.70	40.70	-0.10	1	1044
09:49:55	40.65	40.70	40.70	-0.10	1	1043
09:49:36	40.65	40.70	40.65	-0.15	2	1042
09:49:35	40.65	40.70	40.65	-0.15	1	1040
09:48:40	40.65	40.70	40.65	-0.15	1	1039
09:48:14	40.65	40.70	40.70	-0.10	1	1038
09:47:35	40.65	40.70	40.70	-0.10	1	1037
09:46:50	40.65	40.70	40.65	-0.15	1	1036
09:46:30	40.65	40.70	40.70	-0.10	1	1035
09:46:20	40.65	40.70	40.70	-0.10	10	1034
09:45:26	40.65	40.70	40.70	-0.10	1	1024
09:45:00	40.65	40.70	40.65	-0.15	1	1023
09:44:14	40.65	40.70	40.70	-0.10	1	1022
09:43:55	40.65	40.70	40.65	-0.15	1	1021
09:42:28	40.65	40.70	40.65	-0.15	7	1020
09:42:00	40.65	40.70	40.65	-0.15	1	1013
09:40:50	40.60	40.65	40.65	-0.15	2	1012
09:40:50	40.55	40.60	40.60	-0.20	70	1010
09:40:24	40.55	40.60	40.55	-0.25	1	940
09:40:20	40.55	40.60	40.55	-0.25	1	939
09:39:46	40.60	40.65	40.60	-0.20	4	938
09:39:45	40.60	40.65	40.60	-0.20	1	934
09:39:26	40.60	40.65	40.60	-0.20	2	933
09:39:23	40.60	40.65	40.60	-0.20	2	931
09:39:19	40.60	40.65	40.60	-0.20	2	929
09:39:19	40.60	40.65	40.60	-0.20	2	927
09:38:55	40.60	40.65	40.65	-0.15	1	925
09:38:07	40.65	40.70	40.65	-0.15	5	924
09:38:07	40.65	40.70	40.65	-0.15	3	919
09:38:03	40.65	40.70	40.65	-0.15	2	916
09:37:39	40.65	40.70	40.65	-0.15	2	914
09:37:39	40.65	40.70	40.65	-0.15	5	912
09:37:20	40.70	40.75	40.70	-0.10	2	907
09:37:20	40.75	40.80	40.75	-0.05	109	905
09:37:20	40.75	40.80	40.75	-0.05	4	796
09:37:20	40.75	40.80	40.75	-0.05	12	792
09:37:20	40.75	40.80	40.75	-0.05	7	780
09:37:16	40.75	40.80	40.75	-0.05	13	773
09:37:16	40.75	40.80	40.75	-0.05	4	760
09:36:51	40.75	40.80	40.75	-0.05	1	756
09:36:30	40.75	40.80	40.75	-0.05	2	755
09:35:26	40.75	40.80	40.75	-0.05	4	753
09:35:20	40.75	40.80	40.75	-0.05	1	749
09:35:13	40.75	40.80	40.75	-0.05	10	748
09:33:58	40.75	40.80	40.75	-0.05	3	738
09:33:29	40.75	40.80	40.75	-0.05	4	735
09:33:29	40.75	40.80	40.75	-0.05	4	731
09:33:26	40.75	40.80	40.80	0	1	727
09:33:01	40.75	40.80	40.80	0	1	726
09:32:21	40.75	40.80	40.80	0	1	725
09:32:20	40.75	40.80	40.75	-0.05	1	724
09:32:00	40.75	40.80	40.75	-0.05	2	723
09:31:33	40.75	40.80	40.75	-0.05	1	721
09:31:06	40.75	40.80	40.80	0	1	720
09:30:40	40.75	40.80	40.80	0	1	719
09:30:33	40.75	40.80	40.80	0	1	718
09:29:06	40.75	40.80	40.80	0	1	717
09:29:06	40.75	40.80	40.80	0	1	716
09:28:01	40.75	40.80	40.80	0	1	715
09:27:19	40.75	40.80	40.75	-0.05	3	714
09:27:00	40.70	40.75	40.75	-0.05	51	711
09:25:43	40.70	40.75	40.70	-0.10	1	660
09:25:32	40.70	40.75	40.70	-0.10	1	659
09:25:28	40.70	40.75	40.70	-0.10	2	658
09:25:24	40.70	40.75	40.70	-0.10	2	656
09:25:17	40.70	40.75	40.70	-0.10	2	654
09:25:14	40.70	40.75	40.70	-0.10	2	652
09:24:49	40.70	40.75	40.75	-0.05	4	650
09:24:43	40.70	40.75	40.70	-0.10	1	646
09:24:21	40.70	40.80	40.70	-0.10	1	645
09:24:19	40.70	40.80	40.70	-0.10	2	644
09:23:51	40.70	40.80	40.70	-0.10	2	642
09:23:34	40.70	40.80	40.70	-0.10	1	640
09:23:29	40.70	40.80	40.70	-0.10	2	639
09:23:01	40.75	40.80	40.75	-0.05	30	637
09:23:01	40.75	40.80	40.75	-0.05	2	607
09:22:28	40.75	40.80	40.75	-0.05	2	605
09:21:54	40.75	40.80	40.75	-0.05	1	603
09:18:49	40.75	40.80	40.80	0	1	602
09:18:40	40.75	40.80	40.75	-0.05	2	601
09:18:39	40.75	40.80	40.75	-0.05	13	599
09:16:51	40.75	40.80	40.75	-0.05	4	586
09:16:51	40.75	40.80	40.75	-0.05	1	582
09:15:51	40.75	40.80	40.75	-0.05	2	581
09:15:00	40.80	40.85	40.80	0	3	579
09:14:47	40.75	40.85	40.85	+0.05	1	576
09:14:46	40.80	40.85	40.80	0	2	575
09:14:46	40.80	40.85	40.80	0	2	573
09:14:46	40.70	40.80	40.80	0	4	571
09:14:46	40.70	40.75	40.75	-0.05	26	567
09:14:23	40.70	40.75	40.70	-0.10	2	541
09:13:48	40.70	40.75	40.70	-0.10	2	539
09:13:21	40.70	40.75	40.70	-0.10	1	537
09:12:53	40.70	40.75	40.70	-0.10	2	536
09:12:51	40.70	40.75	40.70	-0.10	1	534
09:12:51	40.65	40.75	40.65	-0.15	1	533
09:12:49	40.75	40.80	40.75	-0.05	1	532
09:12:49	40.75	40.80	40.75	-0.05	4	531
09:12:49	40.75	40.80	40.75	-0.05	9	527
09:12:39	40.75	40.80	40.75	-0.05	3	518
09:11:55	40.75	40.80	40.75	-0.05	3	515
09:11:44	40.75	40.80	40.75	-0.05	1	512
09:11:39	40.70	40.80	40.80	0	1	511
09:11:39	40.65	40.70	40.70	-0.10	1	510
09:11:39	40.70	40.80	40.70	-0.10	1	509
09:11:37	40.65	40.70	40.70	-0.10	1	508
09:11:37	40.65	40.70	40.70	-0.10	1	507
09:11:37	40.70	40.80	40.70	-0.10	2	506
09:11:27	40.75	40.80	40.75	-0.05	8	504
09:11:12	40.80	40.90	40.80	0	3	496
09:11:12	40.80	40.90	40.80	0	2	493
09:11:10	40.80	40.90	40.80	0	1	491
09:10:56	40.85	40.90	40.85	+0.05	15	490
09:10:49	40.85	40.90	40.85	+0.05	11	475
09:10:11	40.85	40.90	40.85	+0.05	5	464
09:09:56	40.85	40.90	40.85	+0.05	2	459
09:07:15	40.85	40.90	40.90	+0.10	1	457
09:07:13	40.90	40.95	40.90	+0.10	6	456
09:06:53	40.85	40.95	40.95	+0.15	1	450
09:06:49	40.85	40.95	40.85	+0.05	2	449
09:06:46	40.85	40.95	40.85	+0.05	1	447
09:06:44	40.90	40.95	40.90	+0.10	6	446
09:06:44	40.90	40.95	40.90	+0.10	5	440
09:06:04	40.95	41.00	40.95	+0.15	1	435
09:06:04	40.95	41.00	40.95	+0.15	1	434
09:05:35	40.90	40.95	40.90	+0.10	1	433
09:05:32	40.90	40.95	40.95	+0.15	1	432
09:05:27	40.95	41.00	40.95	+0.15	13	431
09:05:27	40.95	41.00	40.95	+0.15	5	418
09:05:24	40.90	41.00	41.00	+0.20	2	413
09:05:23	40.90	40.95	40.95	+0.15	1	411
09:05:23	40.90	40.95	40.95	+0.15	5	410
09:05:23	40.90	40.95	40.95	+0.15	1	405
09:05:19	40.90	40.95	40.95	+0.15	1	404
09:05:08	40.90	40.95	40.95	+0.15	2	403
09:05:07	40.90	40.95	40.90	+0.10	11	401
09:05:05	40.90	40.95	40.90	+0.10	4	390
09:04:40	40.85	40.95	40.95	+0.15	2	386
09:04:40	40.85	40.90	40.90	+0.10	1	384
09:04:40	40.85	40.90	40.90	+0.10	1	383
09:04:40	40.85	40.90	40.90	+0.10	4	382
09:04:30	40.85	40.90	40.85	+0.05	3	378
09:03:27	40.85	40.90	40.90	+0.10	1	375
09:03:16	40.80	40.85	40.85	+0.05	7	374
09:03:09	40.80	40.85	40.80	0	1	367
09:02:28	40.80	40.85	40.80	0	2	366
09:02:20	40.75	40.80	40.80	0	7	364
09:02:11	40.70	40.75	40.75	-0.05	1	357
09:01:51	40.80	40.90	40.80	0	1	356
09:01:51	40.80	40.90	40.80	0	2	355
09:01:51	40.80	40.95	40.80	0	1	353
09:01:51	40.85	40.95	40.85	+0.05	61	352
09:01:39	40.80	40.90	40.90	+0.10	2	291
09:01:37	40.80	40.90	40.80	0	3	289
09:01:23	40.65	40.90	40.65	-0.15	5	286
09:01:16	40.65	40.90	40.90	+0.10	2	281
09:01:15	40.65	40.90	40.65	-0.15	3	279
09:01:13	40.65	40.80	40.80	0	2	276
09:01:12	40.60	40.65	40.65	-0.15	9	274
09:01:12	40.60	40.65	40.65	-0.15	2	265
09:01:12	40.60	40.65	40.65	-0.15	2	263
09:01:12	40.60	40.65	40.65	-0.15	2	261
09:01:11	40.60	40.65	40.65	-0.15	4	259
09:01:11	40.60	40.65	40.65	-0.15	7	255
09:01:11	40.60	40.65	40.60	-0.20	3	248
09:01:10	40.55	40.60	40.60	-0.20	32	245
09:01:10	40.55	40.60	40.60	-0.20	7	213
09:01:10	40.55	40.60	40.60	-0.20	4	206
09:00:35	40.50	40.60	40.50	-0.30	3	202
09:00:30	40.50	40.65	40.50	-0.30	5	199
09:00:20	40.50	40.65	40.50	-0.30	6	194
09:00:09	40.50	40.65	40.50	-0.30	3	188
09:00:08	40.50	40.65	40.65	-0.15	3	185
09:00:07	40.45	40.65	40.45	-0.35	4	182
09:00:07	40.45	40.50	40.50	-0.30	48	178
09:00:07	40.45	40.50	40.50	-0.30	2	130
09:00:06	--	--	40.45	-0.35	128	128

　

其他人也逛...

App Store 卡 $ 6000 - 數位序號

PChome 購物儲值100, 000元

麥當勞大麥克即享券

Apple Pencil Pro

SAMSUNG Galaxy S24 Ultra (12G/256G)

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

MyCard 1000點虛擬點數卡

PaperOne copier 多功能影印紙A4 70G (5包/箱)

Double A-多功能影印紙A4 80G (5包/箱)

揪愛儲值-儲值5,000元送50加碼金

青森農協青連希望蘋果汁 (1Lx6入)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

Mac mini Apple M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 24GB記憶體 512GB SSD

中華電信ADR10日下跌0.69美元跌...

步入淡季巨大、美利達12月中國...

我的自選股

即時重大訊息

‧【能源盤後】美擴大制裁俄羅斯...
‧AI暢旺去年11月電子零組件加班...
‧先進製程赴美設廠郭智輝：台積...

加密貨幣

比特幣BTC	94217.34	1,722.85	1.86%
以太幣ETH	3238.73	19.23	0.60%
瑞波幣XRP	2.34	0.06	2.85%
比特幣現金BCH	439.31	17.71	4.20%
萊特幣LTC	103.62	1.35	1.32%
卡達幣ADA	0.922779	0.02	1.85%
波場幣TRX	0.242858	0.00	1.14%
恆星幣XLM	0.404646	0.01	3.36%

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。