最新鴻海第2季營收攀歷年同期新高　第3季可望季增年增熱門[公告] 上緯投控:公告本公司名稱由「上緯國際投資控股股份有限公司」更名為「上緯國際控股股份有限公司」，公告期間：115年6月11日至115年9月10日。

更新報價

上海商銀 (5876) 金融保險上市

42.00 ▲+0.15 +0.36% 2.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	6,586	41.95	1	42.00	374	41.55	42.50	41.55	41.85

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	41.95	42.00	42.00	+0.15	2	6586
13:30:00	41.95	42.00	42.00	+0.15	833	6584
13:24:35	41.85	41.90	41.90	+0.05	1	5751
13:24:35	41.85	41.90	41.85	0	2	5750
13:24:31	41.85	41.90	41.85	0	1	5748
13:24:31	41.85	41.90	41.90	+0.05	2	5747
13:24:28	41.85	41.90	41.85	0	1	5745
13:24:28	41.85	41.90	41.85	0	1	5744
13:24:27	41.85	41.90	41.85	0	1	5743
13:24:25	41.85	41.90	41.85	0	3	5742
13:24:20	41.85	41.90	41.85	0	1	5739
13:24:19	41.85	41.90	41.85	0	3	5738
13:24:12	41.85	41.90	41.85	0	1	5735
13:24:05	41.85	41.90	41.90	+0.05	2	5734
13:24:05	41.85	41.90	41.90	+0.05	8	5732
13:24:04	41.85	41.90	41.85	0	1	5724
13:24:00	41.85	41.90	41.85	0	1	5723
13:24:00	41.85	41.90	41.85	0	3	5722
13:23:57	41.85	41.90	41.85	0	1	5719
13:23:52	41.85	41.90	41.85	0	1	5718
13:23:51	41.85	41.90	41.85	0	2	5717
13:23:51	41.85	41.90	41.85	0	14	5715
13:23:46	41.85	41.90	41.85	0	1	5701
13:23:46	41.85	41.90	41.85	0	1	5700
13:23:46	41.85	41.90	41.85	0	1	5699
13:23:40	41.85	41.90	41.85	0	1	5698
13:23:39	41.85	41.90	41.85	0	1	5697
13:23:37	41.85	41.90	41.90	+0.05	2	5696
13:23:36	41.85	41.90	41.85	0	1	5694
13:23:33	41.85	41.90	41.85	0	2	5693
13:23:28	41.85	41.90	41.85	0	1	5691
13:23:23	41.85	41.90	41.85	0	7	5690
13:23:23	41.85	41.90	41.85	0	3	5683
13:23:20	41.85	41.90	41.85	0	1	5680
13:23:19	41.85	41.90	41.85	0	1	5679
13:23:11	41.85	41.90	41.85	0	1	5678
13:23:10	41.85	41.90	41.85	0	1	5677
13:23:09	41.85	41.90	41.90	+0.05	1	5676
13:23:09	41.85	41.90	41.85	0	6	5675
13:23:07	41.85	41.90	41.85	0	1	5669
13:23:04	41.85	41.90	41.85	0	1	5668
13:23:04	41.85	41.90	41.85	0	1	5667
13:23:03	41.85	41.90	41.85	0	1	5666
13:23:02	41.85	41.90	41.90	+0.05	2	5665
13:23:01	41.85	41.90	41.85	0	1	5663
13:23:00	41.85	41.90	41.85	0	1	5662
13:22:59	41.85	41.90	41.85	0	7	5661
13:22:54	41.85	41.90	41.85	0	1	5654
13:22:52	41.85	41.90	41.85	0	8	5653
13:22:51	41.85	41.90	41.85	0	1	5645
13:22:51	41.85	41.90	41.85	0	1	5644
13:22:50	41.85	41.90	41.85	0	1	5643
13:22:49	41.85	41.90	41.85	0	4	5642
13:22:40	41.85	41.90	41.85	0	1	5638
13:22:38	41.85	41.90	41.85	0	1	5637
13:22:35	41.85	41.90	41.85	0	1	5636
13:22:31	41.85	41.90	41.85	0	1	5635
13:22:21	41.85	41.90	41.85	0	2	5634
13:22:21	41.85	41.90	41.85	0	1	5632
13:22:19	41.85	41.90	41.85	0	1	5631
13:22:11	41.85	41.90	41.85	0	1	5630
13:22:07	41.85	41.90	41.85	0	3	5629
13:22:03	41.85	41.90	41.85	0	1	5626
13:22:02	41.85	41.90	41.85	0	1	5625
13:21:44	41.85	41.90	41.90	+0.05	1	5624
13:21:44	41.85	41.90	41.90	+0.05	30	5623
13:21:42	41.85	41.90	41.85	0	1	5593
13:21:40	41.85	41.90	41.85	0	2	5592
13:21:38	41.85	41.90	41.85	0	1	5590
13:21:34	41.85	41.90	41.85	0	1	5589
13:21:32	41.85	41.90	41.85	0	1	5588
13:21:30	41.85	41.90	41.85	0	1	5587
13:21:23	41.85	41.90	41.85	0	1	5586
13:21:23	41.85	41.90	41.85	0	2	5585
13:21:21	41.85	41.90	41.85	0	1	5583
13:21:18	41.85	41.90	41.85	0	1	5582
13:21:14	41.85	41.90	41.85	0	1	5581
13:21:10	41.85	41.90	41.85	0	1	5580
13:21:09	41.85	41.90	41.85	0	1	5579
13:21:06	41.85	41.90	41.90	+0.05	1	5578
13:21:02	41.85	41.90	41.85	0	1	5577
13:20:58	41.85	41.90	41.85	0	1	5576
13:20:55	41.85	41.90	41.85	0	1	5575
13:20:49	41.85	41.90	41.85	0	1	5574
13:20:46	41.85	41.90	41.85	0	1	5573
13:20:39	41.85	41.90	41.85	0	1	5572
13:20:30	41.85	41.90	41.85	0	1	5571
13:20:28	41.85	41.90	41.85	0	1	5570
13:20:25	41.85	41.90	41.85	0	1	5569
13:20:21	41.85	41.90	41.90	+0.05	1	5568
13:20:14	41.85	41.90	41.85	0	1	5567
13:20:13	41.85	41.90	41.90	+0.05	1	5566
13:20:13	41.85	41.90	41.85	0	3	5565
13:20:03	41.85	41.90	41.90	+0.05	1	5562
13:19:58	41.85	41.90	41.85	0	1	5561
13:19:50	41.85	41.90	41.90	+0.05	1	5560
13:19:48	41.85	41.90	41.85	0	1	5559
13:19:47	41.85	41.90	41.85	0	10	5558
13:19:46	41.85	41.90	41.85	0	1	5548
13:19:42	41.85	41.90	41.85	0	1	5547
13:19:41	41.85	41.90	41.85	0	1	5546
13:19:41	41.85	41.90	41.90	+0.05	6	5545
13:19:39	41.85	41.90	41.90	+0.05	4	5539
13:19:35	41.85	41.90	41.85	0	1	5535
13:19:34	41.85	41.90	41.90	+0.05	2	5534
13:19:34	41.85	41.90	41.90	+0.05	1	5532
13:19:31	41.85	41.90	41.90	+0.05	2	5531
13:19:29	41.85	41.90	41.85	0	1	5529
13:19:19	41.85	41.90	41.85	0	2	5528
13:19:13	41.85	41.90	41.85	0	1	5526
13:19:12	41.85	41.90	41.85	0	2	5525
13:19:07	41.85	41.90	41.85	0	1	5523
13:19:05	41.85	41.90	41.85	0	1	5522
13:18:57	41.85	41.90	41.85	0	1	5521
13:18:50	41.85	41.90	41.85	0	1	5520
13:18:41	41.85	41.90	41.85	0	1	5519
13:18:28	41.85	41.90	41.85	0	1	5518
13:18:24	41.85	41.90	41.85	0	1	5517
13:18:08	41.85	41.90	41.85	0	1	5516
13:18:00	41.85	41.90	41.90	+0.05	1	5515
13:17:56	41.85	41.90	41.85	0	1	5514
13:17:56	41.85	41.90	41.85	0	1	5513
13:17:48	41.85	41.90	41.85	0	1	5512
13:17:46	41.85	41.90	41.85	0	2	5511
13:17:40	41.85	41.90	41.85	0	1	5509
13:17:33	41.85	41.90	41.85	0	2	5508
13:17:23	41.85	41.90	41.85	0	1	5506
13:17:23	41.85	41.90	41.90	+0.05	1	5505
13:17:18	41.85	41.90	41.90	+0.05	1	5504
13:17:14	41.85	41.90	41.85	0	1	5503
13:17:08	41.85	41.90	41.85	0	1	5502
13:17:07	41.85	41.90	41.85	0	1	5501
13:17:04	41.85	41.90	41.85	0	1	5500
13:17:02	41.85	41.90	41.85	0	1	5499
13:16:54	41.85	41.90	41.90	+0.05	1	5498
13:16:51	41.85	41.90	41.85	0	1	5497
13:16:45	41.85	41.90	41.90	+0.05	1	5496
13:16:35	41.85	41.90	41.85	0	1	5495
13:16:28	41.85	41.90	41.85	0	1	5494
13:16:19	41.85	41.90	41.85	0	2	5493
13:16:18	41.85	41.90	41.85	0	1	5491
13:16:16	41.85	41.90	41.85	0	10	5490
13:16:14	41.85	41.90	41.85	0	1	5480
13:16:13	41.85	41.90	41.85	0	1	5479
13:16:08	41.85	41.90	41.85	0	1	5478
13:16:07	41.85	41.90	41.90	+0.05	1	5477
13:16:06	41.85	41.90	41.85	0	2	5476
13:16:06	41.85	41.90	41.90	+0.05	1	5474
13:16:06	41.85	41.90	41.85	0	1	5473
13:16:02	41.85	41.90	41.85	0	1	5472
13:15:50	41.85	41.90	41.85	0	1	5471
13:15:45	41.85	41.90	41.85	0	1	5470
13:15:36	41.85	41.90	41.85	0	1	5469
13:15:34	41.85	41.90	41.85	0	1	5468
13:15:30	41.85	41.90	41.90	+0.05	1	5467
13:15:27	41.85	41.90	41.85	0	1	5466
13:15:26	41.85	41.90	41.90	+0.05	1	5465
13:15:18	41.85	41.90	41.85	0	1	5464
13:15:17	41.85	41.90	41.90	+0.05	1	5463
13:15:17	41.85	41.90	41.85	0	1	5462
13:15:15	41.85	41.90	41.90	+0.05	2	5461
13:15:15	41.85	41.90	41.85	0	1	5459
13:15:13	41.85	41.90	41.85	0	1	5458
13:15:06	41.85	41.90	41.85	0	1	5457
13:15:02	41.85	41.90	41.85	0	1	5456
13:14:53	41.85	41.90	41.90	+0.05	1	5455
13:14:52	41.85	41.90	41.85	0	2	5454
13:14:46	41.85	41.90	41.85	0	1	5452
13:14:41	41.85	41.90	41.85	0	1	5451
13:14:39	41.85	41.90	41.90	+0.05	2	5450
13:14:34	41.85	41.90	41.85	0	1	5448
13:14:29	41.85	41.90	41.85	0	1	5447
13:14:29	41.85	41.90	41.85	0	2	5446
13:14:15	41.85	41.90	41.90	+0.05	1	5444
13:14:13	41.85	41.90	41.85	0	1	5443
13:14:12	41.85	41.90	41.85	0	1	5442
13:14:10	41.85	41.90	41.85	0	1	5441
13:13:57	41.85	41.90	41.85	0	1	5440
13:13:45	41.85	41.90	41.85	0	1	5439
13:13:37	41.85	41.90	41.90	+0.05	1	5438
13:13:29	41.85	41.90	41.85	0	1	5437
13:13:13	41.85	41.90	41.85	0	1	5436
13:13:02	41.85	41.90	41.85	0	2	5435
13:13:00	41.85	41.90	41.90	+0.05	1	5433
13:12:57	41.85	41.90	41.85	0	1	5432
13:12:56	41.85	41.90	41.85	0	2	5431
13:12:41	41.85	41.90	41.85	0	1	5429
13:12:25	41.85	41.90	41.85	0	1	5428
13:12:23	41.85	41.90	41.90	+0.05	1	5427
13:12:09	41.85	41.90	41.85	0	1	5426
13:11:55	41.85	41.90	41.85	0	1	5425
13:11:53	41.85	41.90	41.85	0	1	5424
13:11:46	41.85	41.90	41.90	+0.05	1	5423
13:11:41	41.85	41.90	41.85	0	1	5422
13:11:38	41.85	41.90	41.85	0	2	5421
13:11:27	41.85	41.90	41.85	0	2	5419
13:11:24	41.85	41.90	41.85	0	1	5417
13:11:08	41.85	41.90	41.85	0	1	5416
13:11:07	41.85	41.90	41.90	+0.05	1	5415
13:10:52	41.85	41.90	41.85	0	1	5414
13:10:36	41.85	41.90	41.85	0	1	5413
13:10:30	41.85	41.90	41.90	+0.05	1	5412
13:10:23	41.85	41.90	41.90	+0.05	2	5411
13:10:20	41.85	41.90	41.85	0	1	5409
13:10:16	41.85	41.90	41.90	+0.05	1	5408
13:10:08	41.85	41.90	41.90	+0.05	2	5407
13:10:08	41.85	41.90	41.85	0	1	5405
13:10:04	41.85	41.90	41.90	+0.05	1	5404
13:10:00	41.85	41.90	41.90	+0.05	1	5403
13:09:53	41.85	41.90	41.90	+0.05	1	5402
13:09:52	41.85	41.90	41.85	0	1	5401
13:09:37	41.85	41.90	41.85	0	1	5400
13:09:36	41.85	41.90	41.85	0	1	5399
13:09:19	41.85	41.90	41.85	0	1	5398
13:09:16	41.85	41.90	41.90	+0.05	1	5397
13:09:03	41.85	41.90	41.85	0	1	5396
13:08:38	41.85	41.90	41.90	+0.05	1	5395
13:08:35	41.85	41.90	41.85	0	17	5394
13:08:01	41.90	41.95	41.90	+0.05	1	5377
13:08:00	41.90	41.95	41.95	+0.10	1	5376
13:07:59	41.90	41.95	41.90	+0.05	2	5375
13:07:35	41.90	41.95	41.90	+0.05	3	5373
13:07:27	41.90	41.95	41.90	+0.05	1	5370
13:07:26	41.90	41.95	41.95	+0.10	1	5369
13:07:23	41.85	41.95	41.95	+0.10	1	5368
13:07:15	41.85	41.95	41.85	0	1	5367
13:06:56	41.85	41.95	41.85	0	5	5366
13:06:46	41.85	41.95	41.95	+0.10	1	5361
13:06:30	41.85	41.95	41.85	0	2	5360
13:06:19	41.90	41.95	41.90	+0.05	3	5358
13:06:14	41.90	41.95	41.90	+0.05	2	5355
13:06:14	41.90	41.95	41.90	+0.05	28	5353
13:06:10	41.90	41.95	41.90	+0.05	1	5325
13:06:08	41.90	41.95	41.95	+0.10	1	5324
13:05:58	41.90	41.95	41.90	+0.05	1	5323
13:05:56	41.90	41.95	41.95	+0.10	20	5322
13:05:30	41.90	41.95	41.95	+0.10	1	5302
13:05:06	41.90	41.95	41.90	+0.05	1	5301
13:04:53	41.90	41.95	41.90	+0.05	1	5300
13:04:53	41.90	41.95	41.95	+0.10	1	5299
13:04:16	41.90	41.95	41.95	+0.10	1	5298
13:03:38	41.90	41.95	41.95	+0.10	1	5297
13:03:32	41.90	41.95	41.95	+0.10	1	5296
13:03:32	41.90	41.95	41.95	+0.10	1	5295
13:03:22	41.90	41.95	41.95	+0.10	1	5294
13:03:22	41.90	41.95	41.95	+0.10	1	5293
13:03:20	41.90	41.95	41.90	+0.05	5	5292
13:03:20	41.90	41.95	41.90	+0.05	5	5287
13:03:00	41.90	41.95	41.95	+0.10	1	5282
13:03:00	41.90	41.95	41.95	+0.10	1	5281
13:02:23	41.90	41.95	41.95	+0.10	1	5280
13:01:50	41.90	41.95	41.95	+0.10	1	5279
13:01:46	41.90	41.95	41.95	+0.10	1	5278
13:01:46	41.90	41.95	41.95	+0.10	1	5277
13:01:08	41.90	41.95	41.95	+0.10	1	5276
13:00:58	41.90	41.95	41.95	+0.10	1	5275
13:00:46	41.90	41.95	41.95	+0.10	1	5274
13:00:41	41.90	41.95	41.95	+0.10	1	5273
13:00:37	41.90	41.95	41.95	+0.10	1	5272
13:00:31	41.90	41.95	41.95	+0.10	3	5271
13:00:31	41.90	41.95	41.95	+0.10	1	5268
13:00:20	41.90	41.95	41.95	+0.10	1	5267
13:00:02	41.90	41.95	41.95	+0.10	5	5266
12:59:53	41.90	41.95	41.95	+0.10	1	5261
12:59:18	41.90	41.95	41.95	+0.10	5	5260
12:59:16	41.90	41.95	41.95	+0.10	1	5255
12:58:49	41.90	41.95	41.95	+0.10	4	5254
12:58:49	41.90	41.95	41.95	+0.10	2	5250
12:58:38	41.90	41.95	41.95	+0.10	1	5248
12:58:35	41.90	41.95	41.95	+0.10	5	5247
12:58:33	41.90	41.95	41.90	+0.05	1	5242
12:58:01	41.90	41.95	41.95	+0.10	1	5241
12:57:51	41.90	41.95	41.95	+0.10	5	5240
12:57:23	41.90	41.95	41.95	+0.10	1	5235
12:57:20	41.90	41.95	41.95	+0.10	1	5234
12:57:08	41.90	41.95	41.95	+0.10	5	5233
12:56:46	41.90	41.95	41.95	+0.10	1	5228
12:56:25	41.90	41.95	41.95	+0.10	5	5227
12:56:08	41.90	41.95	41.95	+0.10	1	5222
12:55:42	41.90	41.95	41.95	+0.10	5	5221
12:55:31	41.90	41.95	41.95	+0.10	1	5216
12:55:03	41.90	41.95	41.95	+0.10	1	5215
12:55:01	41.90	41.95	41.95	+0.10	1	5214
12:55:00	41.90	41.95	41.90	+0.05	1	5213
12:55:00	41.85	41.90	41.90	+0.05	18	5212
12:54:59	41.85	41.90	41.90	+0.05	5	5194
12:54:54	41.85	41.90	41.90	+0.05	1	5189
12:54:48	41.85	41.90	41.85	0	2	5188
12:54:34	41.85	41.90	41.90	+0.05	1	5186
12:54:30	41.85	41.90	41.90	+0.05	2	5185
12:54:16	41.85	41.90	41.90	+0.05	1	5183
12:54:16	41.85	41.90	41.90	+0.05	5	5182
12:53:54	41.85	41.90	41.90	+0.05	1	5177
12:53:44	41.85	41.90	41.90	+0.05	1	5176
12:53:44	41.85	41.90	41.90	+0.05	10	5175
12:53:39	41.85	41.90	41.90	+0.05	1	5165
12:53:34	41.85	41.90	41.90	+0.05	5	5164
12:53:32	41.85	41.90	41.90	+0.05	1	5159
12:53:31	41.85	41.90	41.90	+0.05	1	5158
12:53:18	41.85	41.90	41.90	+0.05	1	5157
12:53:01	41.85	41.90	41.90	+0.05	1	5156
12:53:00	41.85	41.90	41.90	+0.05	1	5155
12:52:51	41.85	41.90	41.90	+0.05	5	5154
12:52:29	41.85	41.90	41.90	+0.05	1	5149
12:52:23	41.85	41.90	41.90	+0.05	1	5148
12:52:18	41.85	41.90	41.90	+0.05	1	5147
12:52:16	41.85	41.90	41.90	+0.05	1	5146
12:52:16	41.85	41.90	41.90	+0.05	5	5145
12:52:10	41.85	41.90	41.90	+0.05	10	5140
12:52:08	41.85	41.90	41.90	+0.05	2	5130
12:52:08	41.85	41.90	41.90	+0.05	5	5128
12:52:05	41.85	41.90	41.90	+0.05	1	5123
12:51:46	41.85	41.90	41.90	+0.05	1	5122
12:51:25	41.85	41.90	41.90	+0.05	5	5121
12:51:09	41.85	41.90	41.90	+0.05	1	5116
12:50:42	41.85	41.90	41.90	+0.05	5	5115
12:50:32	41.85	41.90	41.90	+0.05	1	5110
12:50:05	41.85	41.90	41.85	0	2	5109
12:49:59	41.85	41.90	41.90	+0.05	5	5107
12:49:53	41.85	41.90	41.90	+0.05	1	5102
12:49:17	41.85	41.90	41.85	0	1	5101
12:49:16	41.85	41.90	41.90	+0.05	1	5100
12:49:16	41.85	41.90	41.90	+0.05	5	5099
12:49:12	41.85	41.90	41.85	0	1	5094
12:48:39	41.85	41.90	41.90	+0.05	1	5093
12:48:33	41.85	41.90	41.90	+0.05	5	5092
12:48:01	41.85	41.90	41.90	+0.05	1	5087
12:47:49	41.85	41.90	41.90	+0.05	5	5086
12:47:24	41.85	41.90	41.90	+0.05	1	5081
12:47:06	41.85	41.90	41.90	+0.05	5	5080
12:46:47	41.85	41.90	41.90	+0.05	1	5075
12:46:23	41.85	41.90	41.90	+0.05	5	5074
12:46:08	41.85	41.90	41.90	+0.05	1	5069
12:45:40	41.85	41.90	41.90	+0.05	5	5068
12:45:31	41.85	41.90	41.90	+0.05	1	5063
12:45:08	41.85	41.90	41.85	0	12	5062
12:45:08	41.85	41.90	41.85	0	22	5050
12:45:08	41.85	41.90	41.85	0	7	5028
12:45:06	41.85	41.90	41.90	+0.05	1	5021
12:44:57	41.85	41.90	41.90	+0.05	5	5020
12:44:54	41.85	41.90	41.90	+0.05	1	5015
12:44:48	41.85	41.90	41.85	0	3	5014
12:44:17	41.85	41.90	41.90	+0.05	1	5011
12:44:14	41.85	41.90	41.90	+0.05	5	5010
12:43:51	41.85	41.90	41.85	0	1	5005
12:43:50	41.85	41.90	41.85	0	21	5004
12:43:39	41.85	41.90	41.90	+0.05	1	4983
12:43:31	41.85	41.90	41.90	+0.05	5	4982
12:43:23	41.85	41.90	41.90	+0.05	1	4977
12:43:10	41.85	41.90	41.90	+0.05	1	4976
12:43:01	41.85	41.90	41.90	+0.05	1	4975
12:42:53	41.85	41.90	41.90	+0.05	5	4974
12:42:49	41.85	41.90	41.90	+0.05	5	4969
12:42:30	41.85	41.90	41.90	+0.05	2	4964
12:42:24	41.85	41.90	41.90	+0.05	1	4962
12:42:18	41.85	41.90	41.90	+0.05	1	4961
12:42:11	41.85	41.90	41.90	+0.05	2	4960
12:42:08	41.85	41.90	41.90	+0.05	1	4958
12:42:06	41.85	41.90	41.90	+0.05	1	4957
12:42:06	41.85	41.90	41.90	+0.05	5	4956
12:41:47	41.85	41.90	41.90	+0.05	1	4951
12:41:23	41.85	41.90	41.90	+0.05	5	4950
12:41:17	41.85	41.90	41.90	+0.05	4	4945
12:41:09	41.85	41.90	41.90	+0.05	1	4941
12:40:40	41.85	41.90	41.90	+0.05	5	4940
12:40:32	41.85	41.90	41.90	+0.05	1	4935
12:39:57	41.85	41.90	41.90	+0.05	5	4934
12:39:54	41.85	41.90	41.90	+0.05	1	4929
12:39:27	41.90	41.95	41.90	+0.05	2	4928
12:39:27	41.90	41.95	41.90	+0.05	1	4926
12:39:26	41.90	41.95	41.90	+0.05	69	4925
12:39:17	41.90	41.95	41.95	+0.10	1	4856
12:39:14	41.90	41.95	41.95	+0.10	5	4855
12:39:04	41.90	41.95	41.90	+0.05	32	4850
12:38:52	41.90	41.95	41.95	+0.10	1	4818
12:38:51	41.90	41.95	41.95	+0.10	1	4817
12:38:46	41.90	41.95	41.95	+0.10	1	4816
12:38:46	41.95	42.00	41.95	+0.10	10	4815
12:38:39	41.90	42.00	42.00	+0.15	1	4805
12:38:31	41.90	42.00	41.90	+0.05	1	4804
12:38:31	41.90	41.95	41.95	+0.10	5	4803
12:38:23	41.90	41.95	41.95	+0.10	10	4798
12:38:02	41.90	41.95	41.95	+0.10	1	4788
12:37:48	41.90	41.95	41.95	+0.10	1	4787
12:37:47	41.90	41.95	41.95	+0.10	5	4786
12:37:24	41.90	41.95	41.95	+0.10	1	4781
12:37:04	41.90	41.95	41.95	+0.10	5	4780
12:37:00	41.90	41.95	41.95	+0.10	1	4775
12:36:53	41.90	41.95	41.90	+0.05	1	4774
12:36:47	41.90	41.95	41.95	+0.10	1	4773
12:36:22	41.90	41.95	41.95	+0.10	5	4772
12:36:10	41.90	41.95	41.95	+0.10	1	4767
12:36:04	41.90	41.95	41.90	+0.05	6	4766
12:35:52	41.90	41.95	41.95	+0.10	1	4760
12:35:48	41.90	41.95	41.95	+0.10	5	4759
12:35:38	41.90	41.95	41.95	+0.10	5	4754
12:35:32	41.90	41.95	41.95	+0.10	1	4749
12:34:55	41.90	41.95	41.95	+0.10	5	4748
12:34:54	41.90	41.95	41.95	+0.10	1	4743
12:34:18	41.90	41.95	41.95	+0.10	1	4742
12:34:18	41.90	41.95	41.95	+0.10	1	4741
12:34:18	41.90	41.95	41.95	+0.10	1	4740
12:34:17	41.90	41.95	41.95	+0.10	1	4739
12:34:12	41.90	41.95	41.95	+0.10	5	4738
12:34:03	41.90	41.95	41.95	+0.10	2	4733
12:33:48	41.90	41.95	41.95	+0.10	1	4731
12:33:39	41.90	41.95	41.95	+0.10	1	4730
12:33:29	41.90	41.95	41.95	+0.10	5	4729
12:33:02	41.90	41.95	41.95	+0.10	1	4724
12:32:57	41.90	41.95	41.95	+0.10	1	4723
12:32:46	41.90	41.95	41.95	+0.10	5	4722
12:32:26	41.90	41.95	41.95	+0.10	10	4717
12:32:25	41.90	41.95	41.95	+0.10	1	4707
12:32:18	41.90	41.95	41.95	+0.10	1	4706
12:32:11	41.90	41.95	41.95	+0.10	1	4705
12:32:03	41.90	41.95	41.90	+0.05	1	4704
12:32:03	41.90	41.95	41.95	+0.10	5	4703
12:31:47	41.90	41.95	41.95	+0.10	1	4698
12:31:20	41.90	41.95	41.95	+0.10	5	4697
12:31:20	41.90	41.95	41.95	+0.10	1	4692
12:31:09	41.90	41.95	41.95	+0.10	1	4691
12:30:37	41.90	41.95	41.95	+0.10	5	4690
12:30:32	41.90	41.95	41.95	+0.10	1	4685
12:30:19	41.90	41.95	41.95	+0.10	1	4684
12:30:19	41.90	41.95	41.95	+0.10	1	4683
12:30:19	41.90	41.95	41.95	+0.10	1	4682
12:30:02	41.90	41.95	41.95	+0.10	1	4681
12:30:01	41.90	41.95	41.95	+0.10	1	4680
12:30:00	41.90	41.95	41.95	+0.10	1	4679
12:30:00	41.90	41.95	41.95	+0.10	1	4678
12:29:59	41.90	41.95	41.95	+0.10	1	4677
12:29:55	41.90	41.95	41.95	+0.10	1	4676
12:29:54	41.90	41.95	41.95	+0.10	5	4675
12:29:45	41.90	41.95	41.95	+0.10	1	4670
12:29:17	41.90	41.95	41.95	+0.10	1	4669
12:29:13	41.90	41.95	41.95	+0.10	5	4668
12:29:00	41.90	41.95	41.90	+0.05	1	4663
12:28:40	41.90	42.00	42.00	+0.15	1	4662
12:28:31	41.90	42.00	42.00	+0.15	5	4661
12:28:18	41.90	42.00	42.00	+0.15	2	4656
12:28:03	41.90	42.00	42.00	+0.15	1	4654
12:27:53	41.90	41.95	41.95	+0.10	1	4653
12:27:53	41.90	41.95	41.95	+0.10	1	4652
12:27:49	41.90	41.95	41.95	+0.10	5	4651
12:27:48	41.90	41.95	41.95	+0.10	1	4646
12:27:48	41.90	41.95	41.95	+0.10	17	4645
12:27:46	41.90	41.95	41.95	+0.10	2	4628
12:27:24	41.90	41.95	41.95	+0.10	1	4626
12:27:07	41.90	41.95	41.95	+0.10	5	4625
12:26:47	41.90	41.95	41.95	+0.10	1	4620
12:26:25	41.90	41.95	41.95	+0.10	5	4619
12:26:10	41.90	41.95	41.95	+0.10	1	4614
12:25:50	41.90	41.95	41.95	+0.10	1	4613
12:25:43	41.90	41.95	41.95	+0.10	5	4612
12:25:36	41.90	41.95	41.95	+0.10	2	4607
12:25:32	41.90	41.95	41.95	+0.10	1	4605
12:25:04	41.90	41.95	41.90	+0.05	1	4604
12:25:01	41.90	41.95	41.95	+0.10	5	4603
12:24:57	41.90	41.95	41.95	+0.10	1	4598
12:24:55	41.90	41.95	41.95	+0.10	1	4597
12:24:50	41.90	41.95	41.95	+0.10	1	4596
12:24:19	41.90	41.95	41.95	+0.10	5	4595
12:24:18	41.90	41.95	41.95	+0.10	1	4590
12:23:39	41.90	41.95	41.95	+0.10	1	4589
12:23:37	41.90	41.95	41.95	+0.10	5	4588
12:23:02	41.90	41.95	41.95	+0.10	1	4583
12:22:55	41.90	41.95	41.95	+0.10	5	4582
12:22:37	41.90	41.95	41.95	+0.10	1	4577
12:22:25	41.90	41.95	41.95	+0.10	1	4576
12:22:21	41.90	41.95	41.95	+0.10	1	4575
12:22:13	41.90	41.95	41.95	+0.10	5	4574
12:22:06	41.90	41.95	41.90	+0.05	24	4569
12:21:48	41.90	41.95	41.95	+0.10	1	4545
12:21:33	41.90	41.95	41.95	+0.10	1	4544
12:21:31	41.90	41.95	41.95	+0.10	5	4543
12:21:12	41.90	41.95	41.95	+0.10	1	4538
12:21:10	41.90	41.95	41.95	+0.10	1	4537
12:20:49	41.90	41.95	41.95	+0.10	5	4536
12:20:25	41.90	41.95	41.95	+0.10	1	4531
12:20:18	41.90	41.95	41.95	+0.10	1	4530
12:20:15	41.90	41.95	41.95	+0.10	1	4529
12:20:15	41.90	41.95	41.95	+0.10	10	4528
12:20:11	41.90	41.95	41.95	+0.10	1	4518
12:20:07	41.90	41.95	41.95	+0.10	5	4517
12:19:40	41.90	41.95	41.95	+0.10	5	4512
12:19:35	41.90	41.95	41.95	+0.10	5	4507
12:19:30	41.90	41.95	41.95	+0.10	5	4502
12:19:25	41.90	41.95	41.95	+0.10	5	4497
12:19:25	41.90	41.95	41.95	+0.10	5	4492
12:19:13	41.90	41.95	41.95	+0.10	5	4487
12:19:06	41.90	41.95	41.95	+0.10	5	4482
12:19:01	41.90	41.95	41.95	+0.10	3	4477
12:19:00	41.90	41.95	41.95	+0.10	5	4474
12:18:42	41.90	41.95	41.95	+0.10	5	4469
12:18:26	41.90	41.95	41.95	+0.10	1	4464
12:18:00	41.90	41.95	41.95	+0.10	5	4463
12:17:25	41.90	41.95	41.95	+0.10	3	4458
12:17:25	41.90	41.95	41.95	+0.10	10	4455
12:17:18	41.90	41.95	41.95	+0.10	1	4445
12:17:18	41.90	41.95	41.95	+0.10	5	4444
12:17:02	41.90	41.95	41.95	+0.10	1	4439
12:17:02	41.90	41.95	41.95	+0.10	2	4438
12:17:00	41.90	41.95	41.95	+0.10	1	4436
12:16:36	41.90	41.95	41.95	+0.10	5	4435
12:15:58	41.90	41.95	41.95	+0.10	5	4430
12:15:54	41.90	41.95	41.95	+0.10	5	4425
12:15:12	41.90	41.95	41.95	+0.10	5	4420
12:14:42	41.90	41.95	41.95	+0.10	1	4415
12:14:32	41.90	41.95	41.95	+0.10	1	4414
12:14:30	41.90	41.95	41.90	+0.05	1	4413
12:14:30	41.85	41.90	41.90	+0.05	86	4412
12:14:30	41.85	41.90	41.90	+0.05	5	4326
12:14:08	41.85	41.90	41.85	0	1	4321
12:13:48	41.85	41.90	41.90	+0.05	5	4320
12:13:06	41.85	41.90	41.90	+0.05	5	4315
12:13:05	41.85	41.90	41.90	+0.05	1	4310
12:12:25	41.85	41.90	41.90	+0.05	5	4309
12:12:18	41.85	41.90	41.85	0	1	4304
12:12:14	41.85	41.90	41.90	+0.05	1	4303
12:12:12	41.85	41.90	41.85	0	1	4302
12:11:45	41.85	41.90	41.85	0	1	4301
12:11:43	41.85	41.90	41.90	+0.05	5	4300
12:11:17	41.85	41.90	41.85	0	1	4295
12:11:12	41.85	41.90	41.85	0	1	4294
12:11:09	41.85	41.90	41.90	+0.05	1	4293
12:11:08	41.85	41.90	41.90	+0.05	1	4292
12:11:01	41.85	41.90	41.90	+0.05	5	4291
12:10:53	41.85	41.90	41.85	0	1	4286
12:10:50	41.85	41.90	41.90	+0.05	3	4285
12:10:47	41.85	41.90	41.90	+0.05	1	4282
12:10:23	41.85	41.90	41.90	+0.05	1	4281
12:10:10	41.85	41.90	41.90	+0.05	5	4280
12:10:01	41.85	41.90	41.90	+0.05	1	4275
12:09:28	41.85	41.90	41.90	+0.05	1	4274
12:09:04	41.85	41.90	41.85	0	1	4273
12:08:50	41.85	41.90	41.85	0	2	4272
12:08:29	41.85	41.90	41.90	+0.05	2	4270
12:08:16	41.85	41.90	41.85	0	2	4268
12:08:16	41.85	41.90	41.90	+0.05	5	4266
12:07:57	41.85	41.90	41.85	0	2	4261
12:07:44	41.85	41.90	41.90	+0.05	1	4259
12:07:03	41.85	41.90	41.90	+0.05	1	4258
12:06:46	41.85	41.90	41.85	0	1	4257
12:06:38	41.85	41.90	41.85	0	1	4256
12:06:16	41.85	41.90	41.85	0	2	4255
12:06:12	41.85	41.90	41.85	0	1	4253
12:06:12	41.85	41.90	41.85	0	10	4252
12:05:50	41.85	41.90	41.85	0	20	4242
12:05:42	41.85	41.90	41.85	0	1	4222
12:05:42	41.85	41.90	41.85	0	1	4221
12:05:42	41.85	41.90	41.85	0	1	4220
12:05:42	41.85	41.95	41.85	0	3	4219
12:05:42	41.90	41.95	41.90	+0.05	112	4216
12:05:42	41.90	41.95	41.90	+0.05	6	4104
12:05:42	41.95	42.00	41.95	+0.10	6	4098
12:05:42	41.95	42.00	41.95	+0.10	3	4092
12:05:42	41.95	42.00	41.95	+0.10	96	4089
12:05:36	41.95	42.00	41.95	+0.10	2	3993
12:05:14	41.95	42.00	41.95	+0.10	2	3991
12:04:42	41.95	42.00	41.95	+0.10	2	3989
12:04:02	41.95	42.00	42.00	+0.15	1	3987
12:02:22	41.95	42.00	41.95	+0.10	2	3986
12:02:13	41.95	42.00	41.95	+0.10	3	3984
12:00:32	41.95	42.00	41.95	+0.10	1	3981
12:00:30	41.95	42.00	42.00	+0.15	1	3980
11:59:50	41.95	42.00	42.00	+0.15	2	3979
11:59:28	41.95	42.00	41.95	+0.10	2	3977
11:59:24	41.95	42.00	42.00	+0.15	1	3975
11:59:13	41.95	42.00	41.95	+0.10	1	3974
11:59:07	41.95	42.00	41.95	+0.10	1	3973
11:57:51	41.95	42.00	42.00	+0.15	10	3972
11:57:36	41.95	42.00	42.00	+0.15	1	3962
11:56:59	41.95	42.00	42.00	+0.15	5	3961
11:56:39	41.95	42.00	42.00	+0.15	3	3956
11:56:36	41.95	42.00	42.00	+0.15	2	3953
11:56:23	41.95	42.00	41.95	+0.10	2	3951
11:56:11	41.95	42.00	42.00	+0.15	1	3949
11:54:55	41.95	42.00	41.95	+0.10	2	3948
11:54:41	41.95	42.00	41.95	+0.10	3	3946
11:54:39	41.95	42.00	41.95	+0.10	2	3943
11:54:35	41.95	42.00	41.95	+0.10	1	3941
11:54:17	41.95	42.00	41.95	+0.10	1	3940
11:53:59	41.95	42.00	41.95	+0.10	2	3939
11:53:45	41.95	42.00	41.95	+0.10	1	3937
11:53:31	41.95	42.00	41.95	+0.10	2	3936
11:53:26	41.95	42.00	41.95	+0.10	2	3934
11:52:43	41.95	42.00	42.00	+0.15	2	3932
11:52:41	41.95	42.00	41.95	+0.10	1	3930
11:52:27	41.95	42.00	41.95	+0.10	2	3929
11:52:02	41.95	42.00	41.95	+0.10	1	3927
11:51:58	41.95	42.00	42.00	+0.15	1	3926
11:51:45	41.95	42.00	41.95	+0.10	4	3925
11:51:45	41.95	42.00	42.00	+0.15	1	3921
11:51:44	41.95	42.00	41.95	+0.10	2	3920
11:51:31	41.95	42.00	41.95	+0.10	10	3918
11:51:22	41.95	42.00	41.95	+0.10	2	3908
11:51:07	41.95	42.00	41.95	+0.10	1	3906
11:50:50	41.95	42.00	41.95	+0.10	2	3905
11:50:48	41.95	42.00	41.95	+0.10	1	3903
11:50:34	41.95	42.00	41.95	+0.10	2	3902
11:50:33	41.95	42.00	41.95	+0.10	1	3900
11:50:32	41.95	42.00	41.95	+0.10	1	3899
11:50:31	41.95	42.00	41.95	+0.10	3	3898
11:50:22	41.95	42.00	41.95	+0.10	2	3895
11:49:32	41.95	42.00	41.95	+0.10	2	3893
11:49:32	41.95	42.00	41.95	+0.10	1	3891
11:47:38	41.95	42.00	41.95	+0.10	2	3890
11:47:33	41.95	42.00	41.95	+0.10	2	3888
11:47:10	41.95	42.00	41.95	+0.10	2	3886
11:46:34	41.95	42.00	41.95	+0.10	2	3884
11:46:27	41.95	42.00	41.95	+0.10	1	3882
11:46:13	41.95	42.00	41.95	+0.10	1	3881
11:46:04	41.95	42.00	42.00	+0.15	1	3880
11:44:47	41.95	42.00	42.00	+0.15	1	3879
11:44:46	41.95	42.00	41.95	+0.10	1	3878
11:44:42	41.95	42.00	41.95	+0.10	2	3877
11:44:38	41.95	42.00	41.95	+0.10	3	3875
11:44:10	41.95	42.00	41.95	+0.10	2	3872
11:44:06	41.95	42.00	42.00	+0.15	1	3870
11:43:52	41.95	42.00	41.95	+0.10	1	3869
11:43:47	41.95	42.00	41.95	+0.10	2	3868
11:43:02	41.95	42.00	41.95	+0.10	2	3866
11:42:03	41.95	42.00	41.95	+0.10	3	3864
11:41:49	41.95	42.00	41.95	+0.10	2	3861
11:41:32	41.95	42.00	41.95	+0.10	1	3859
11:41:13	41.95	42.00	41.95	+0.10	1	3858
11:40:47	41.95	42.00	41.95	+0.10	1	3857
11:40:34	41.95	42.00	41.95	+0.10	2	3856
11:40:25	41.95	42.00	41.95	+0.10	1	3854
11:38:54	41.95	42.00	42.00	+0.15	10	3853
11:38:37	41.95	42.00	41.95	+0.10	2	3843
11:37:42	41.95	42.00	41.95	+0.10	1	3841
11:37:41	41.95	42.00	41.95	+0.10	2	3840
11:37:23	41.95	42.00	41.95	+0.10	3	3838
11:36:43	41.95	42.00	41.95	+0.10	3	3835
11:36:33	41.95	42.00	41.95	+0.10	1	3832
11:36:27	41.95	42.00	42.00	+0.15	1	3831
11:36:24	41.95	42.00	41.95	+0.10	2	3830
11:36:17	41.95	42.00	41.95	+0.10	2	3828
11:35:12	41.95	42.00	41.95	+0.10	1	3826
11:34:51	41.95	42.00	41.95	+0.10	1	3825
11:34:40	41.95	42.00	41.95	+0.10	6	3824
11:34:40	41.95	42.00	41.95	+0.10	2	3818
11:33:37	41.95	42.00	41.95	+0.10	3	3816
11:33:17	41.95	42.00	41.95	+0.10	3	3813
11:32:54	41.95	42.00	41.95	+0.10	1	3810
11:32:23	41.95	42.00	41.95	+0.10	1	3809
11:32:01	41.95	42.00	42.00	+0.15	1	3808
11:31:24	41.95	42.00	42.00	+0.15	1	3807
11:31:16	41.95	42.00	41.95	+0.10	1	3806
11:30:56	41.95	42.00	41.95	+0.10	5	3805
11:30:49	41.95	42.00	41.95	+0.10	1	3800
11:30:49	41.95	42.00	42.00	+0.15	1	3799
11:30:40	41.95	42.00	41.95	+0.10	3	3798
11:30:22	41.95	42.00	41.95	+0.10	2	3795
11:30:14	41.95	42.05	41.95	+0.10	1	3793
11:30:14	41.95	42.05	42.05	+0.20	1	3792
11:30:14	42.00	42.05	42.00	+0.15	1	3791
11:30:14	42.00	42.05	42.00	+0.15	118	3790
11:30:01	42.00	42.05	42.00	+0.15	2	3672
11:29:33	42.00	42.05	42.00	+0.15	1	3670
11:28:48	42.00	42.05	42.05	+0.20	1	3669
11:28:36	42.00	42.05	42.00	+0.15	2	3668
11:28:30	42.00	42.05	42.00	+0.15	4	3666
11:27:38	42.00	42.05	42.00	+0.15	3	3662
11:27:26	42.00	42.05	42.00	+0.15	2	3659
11:27:11	42.00	42.05	42.00	+0.15	2	3657
11:26:41	42.00	42.05	42.00	+0.15	1	3655
11:26:33	42.00	42.05	42.00	+0.15	3	3654
11:26:32	42.00	42.05	42.00	+0.15	3	3651
11:25:00	42.00	42.05	42.00	+0.15	2	3648
11:24:50	42.00	42.05	42.00	+0.15	1	3646
11:24:32	42.00	42.05	42.00	+0.15	2	3645
11:24:24	42.00	42.05	42.00	+0.15	2	3643
11:24:02	42.00	42.05	42.00	+0.15	1	3641
11:23:53	42.00	42.05	42.00	+0.15	1	3640
11:23:43	42.00	42.05	42.00	+0.15	1	3639
11:23:42	42.00	42.05	42.00	+0.15	1	3638
11:23:12	42.00	42.05	42.00	+0.15	1	3637
11:21:42	42.00	42.05	42.00	+0.15	1	3636
11:21:42	42.00	42.05	42.00	+0.15	1	3635
11:21:39	42.00	42.05	42.00	+0.15	2	3634
11:21:34	42.00	42.05	42.00	+0.15	1	3632
11:21:09	42.00	42.05	42.05	+0.20	1	3631
11:20:19	42.00	42.05	42.00	+0.15	5	3630
11:20:16	42.00	42.05	42.00	+0.15	1	3625
11:20:02	42.00	42.05	42.00	+0.15	1	3624
11:20:02	42.00	42.10	42.10	+0.25	1	3623
11:20:02	42.05	42.10	42.05	+0.20	53	3622
11:18:48	42.05	42.10	42.05	+0.20	2	3569
11:17:58	42.05	42.10	42.05	+0.20	1	3567
11:16:40	42.10	42.15	42.10	+0.25	11	3566
11:16:40	42.10	42.15	42.10	+0.25	1	3555
11:16:33	42.10	42.15	42.10	+0.25	1	3554
11:16:25	42.10	42.15	42.10	+0.25	1	3553
11:16:13	42.10	42.15	42.10	+0.25	1	3552
11:15:59	42.10	42.15	42.10	+0.25	2	3551
11:15:55	42.10	42.15	42.10	+0.25	1	3549
11:15:47	42.10	42.15	42.10	+0.25	1	3548
11:15:36	42.10	42.15	42.10	+0.25	10	3547
11:15:31	42.10	42.15	42.10	+0.25	1	3537
11:14:48	42.10	42.15	42.10	+0.25	1	3536
11:14:48	42.10	42.15	42.10	+0.25	2	3535
11:13:30	42.10	42.15	42.15	+0.30	1	3533
11:13:08	42.10	42.15	42.10	+0.25	2	3532
11:13:02	42.10	42.15	42.10	+0.25	2	3530
11:12:43	42.10	42.15	42.10	+0.25	1	3528
11:12:42	42.10	42.15	42.15	+0.30	1	3527
11:12:42	42.10	42.15	42.10	+0.25	1	3526
11:12:36	42.10	42.15	42.10	+0.25	12	3525
11:12:35	42.10	42.15	42.10	+0.25	1	3513
11:11:56	42.10	42.15	42.10	+0.25	1	3512
11:11:51	42.10	42.15	42.10	+0.25	3	3511
11:11:31	42.10	42.15	42.10	+0.25	2	3508
11:11:13	42.10	42.15	42.10	+0.25	1	3506
11:10:39	42.10	42.15	42.10	+0.25	2	3505
11:10:27	42.10	42.15	42.10	+0.25	1	3503
11:10:15	42.10	42.15	42.10	+0.25	2	3502
11:09:42	42.10	42.15	42.10	+0.25	1	3500
11:09:42	42.10	42.15	42.10	+0.25	1	3499
11:08:10	42.10	42.15	42.15	+0.30	2	3498
11:06:57	42.10	42.15	42.15	+0.30	1	3496
11:06:26	42.10	42.15	42.15	+0.30	1	3495
11:06:18	42.10	42.15	42.15	+0.30	1	3494
11:05:53	42.10	42.15	42.10	+0.25	1	3493
11:05:51	42.10	42.15	42.15	+0.30	1	3492
11:05:26	42.10	42.15	42.15	+0.30	1	3491
11:05:02	42.10	42.15	42.10	+0.25	2	3490
11:04:02	42.10	42.15	42.15	+0.30	8	3488
11:02:45	42.10	42.15	42.15	+0.30	1	3480
11:00:54	42.10	42.15	42.15	+0.30	1	3479
10:59:52	42.10	42.20	42.20	+0.35	1	3478
10:59:10	42.10	42.20	42.10	+0.25	1	3477
10:59:05	42.10	42.20	42.10	+0.25	1	3476
10:59:03	42.15	42.20	42.15	+0.30	2	3475
10:59:03	42.10	42.15	42.15	+0.30	41	3473
10:59:03	42.10	42.15	42.15	+0.30	1	3432
10:58:53	42.10	42.15	42.10	+0.25	1	3431
10:58:52	42.10	42.15	42.15	+0.30	4	3430
10:58:40	42.10	42.15	42.15	+0.30	4	3426
10:58:39	42.10	42.15	42.15	+0.30	1	3422
10:58:28	42.10	42.15	42.10	+0.25	1	3421
10:58:28	42.10	42.15	42.10	+0.25	1	3420
10:58:12	42.10	42.15	42.15	+0.30	1	3419
10:58:10	42.10	42.15	42.10	+0.25	1	3418
10:58:03	42.10	42.15	42.10	+0.25	1	3417
10:57:16	42.10	42.15	42.10	+0.25	1	3416
10:57:15	42.10	42.15	42.10	+0.25	1	3415
10:57:01	42.10	42.15	42.10	+0.25	1	3414
10:56:45	42.10	42.15	42.10	+0.25	1	3413
10:55:02	42.10	42.15	42.10	+0.25	1	3412
10:55:02	42.10	42.15	42.10	+0.25	1	3411
10:54:53	42.10	42.15	42.15	+0.30	2	3410
10:54:33	42.10	42.15	42.15	+0.30	1	3408
10:52:43	42.10	42.15	42.15	+0.30	1	3407
10:52:38	42.10	42.15	42.10	+0.25	1	3406
10:52:38	42.05	42.10	42.10	+0.25	57	3405
10:50:33	42.05	42.10	42.10	+0.25	1	3348
10:50:01	42.05	42.10	42.05	+0.20	1	3347
10:49:27	42.05	42.10	42.05	+0.20	1	3346
10:48:02	42.10	42.15	42.10	+0.25	1	3345
10:48:01	42.10	42.15	42.10	+0.25	4	3344
10:48:01	42.10	42.15	42.10	+0.25	6	3340
10:47:20	42.10	42.15	42.10	+0.25	9	3334
10:47:05	42.10	42.15	42.10	+0.25	4	3325
10:47:05	42.05	42.10	42.10	+0.25	8	3321
10:47:04	42.05	42.10	42.10	+0.25	5	3313
10:47:04	42.05	42.10	42.10	+0.25	4	3308
10:47:04	42.05	42.10	42.10	+0.25	3	3304
10:47:04	42.05	42.10	42.10	+0.25	6	3301
10:47:04	42.05	42.10	42.10	+0.25	76	3295
10:47:02	42.05	42.10	42.05	+0.20	1	3219
10:46:41	42.05	42.10	42.05	+0.20	2	3218
10:46:04	42.05	42.10	42.05	+0.20	1	3216
10:46:04	42.05	42.10	42.05	+0.20	1	3215
10:46:00	42.05	42.10	42.05	+0.20	2	3214
10:45:48	42.05	42.10	42.05	+0.20	1	3212
10:45:19	42.05	42.10	42.05	+0.20	1	3211
10:45:15	42.05	42.10	42.05	+0.20	1	3210
10:44:50	42.05	42.10	42.05	+0.20	1	3209
10:44:47	42.05	42.10	42.05	+0.20	1	3208
10:44:23	42.05	42.10	42.05	+0.20	1	3207
10:44:01	42.05	42.10	42.05	+0.20	2	3206
10:43:30	42.05	42.10	42.05	+0.20	2	3204
10:42:54	42.05	42.10	42.10	+0.25	1	3202
10:42:39	42.05	42.10	42.05	+0.20	1	3201
10:41:32	42.05	42.10	42.05	+0.20	1	3200
10:41:29	42.05	42.10	42.05	+0.20	1	3199
10:41:11	42.05	42.10	42.10	+0.25	1	3198
10:41:11	42.10	42.15	42.10	+0.25	17	3197
10:41:11	42.10	42.15	42.10	+0.25	6	3180
10:41:02	42.10	42.15	42.10	+0.25	1	3174
10:40:13	42.15	42.20	42.15	+0.30	63	3173
10:40:13	42.15	42.20	42.15	+0.30	1	3110
10:39:21	42.15	42.20	42.15	+0.30	1	3109
10:39:21	42.15	42.20	42.15	+0.30	1	3108
10:38:29	42.15	42.20	42.15	+0.30	1	3107
10:38:29	42.15	42.20	42.15	+0.30	1	3106
10:38:10	42.15	42.20	42.20	+0.35	3	3105
10:37:26	42.15	42.20	42.15	+0.30	1	3102
10:37:26	42.15	42.20	42.15	+0.30	2	3101
10:37:23	42.15	42.20	42.15	+0.30	1	3099
10:35:20	42.15	42.20	42.15	+0.30	1	3098
10:35:20	42.15	42.20	42.15	+0.30	4	3097
10:35:15	42.15	42.20	42.20	+0.35	1	3093
10:35:03	42.15	42.20	42.15	+0.30	1	3092
10:32:50	42.15	42.20	42.20	+0.35	6	3091
10:32:50	42.15	42.20	42.15	+0.30	2	3085
10:32:50	42.10	42.15	42.15	+0.30	1	3083
10:32:50	42.15	42.20	42.15	+0.30	10	3082
10:32:50	42.10	42.15	42.15	+0.30	40	3072
10:32:50	42.10	42.15	42.15	+0.30	10	3032
10:32:32	42.10	42.15	42.10	+0.25	2	3022
10:32:32	42.10	42.15	42.15	+0.30	1	3020
10:32:30	42.10	42.15	42.15	+0.30	1	3019
10:32:26	42.10	42.15	42.10	+0.25	1	3018
10:32:07	42.10	42.15	42.10	+0.25	2	3017
10:31:44	42.10	42.15	42.10	+0.25	10	3015
10:31:21	42.10	42.15	42.10	+0.25	1	3005
10:31:21	42.10	42.15	42.10	+0.25	1	3004
10:30:26	42.10	42.15	42.10	+0.25	1	3003
10:29:52	42.10	42.15	42.10	+0.25	2	3002
10:29:39	42.10	42.15	42.10	+0.25	1	3000
10:29:39	42.10	42.15	42.10	+0.25	2	2999
10:29:23	42.10	42.15	42.10	+0.25	1	2997
10:29:21	42.10	42.15	42.10	+0.25	2	2996
10:27:49	42.10	42.15	42.10	+0.25	2	2994
10:27:45	42.10	42.15	42.15	+0.30	1	2992
10:27:36	42.10	42.15	42.15	+0.30	1	2991
10:27:02	42.10	42.15	42.10	+0.25	1	2990
10:27:00	42.10	42.15	42.10	+0.25	5	2989
10:26:50	42.10	42.15	42.10	+0.25	2	2984
10:26:05	42.10	42.15	42.15	+0.30	1	2982
10:26:03	42.10	42.15	42.15	+0.30	1	2981
10:25:53	42.10	42.15	42.10	+0.25	2	2980
10:25:46	42.10	42.15	42.10	+0.25	1	2978
10:25:31	42.10	42.15	42.15	+0.30	1	2977
10:25:23	42.10	42.15	42.10	+0.25	8	2976
10:24:20	42.10	42.15	42.10	+0.25	1	2968
10:24:14	42.10	42.15	42.10	+0.25	2	2967
10:24:09	42.10	42.15	42.10	+0.25	1	2965
10:23:06	42.10	42.15	42.10	+0.25	1	2964
10:23:03	42.10	42.15	42.10	+0.25	1	2963
10:21:39	42.10	42.15	42.15	+0.30	1	2962
10:20:22	42.15	42.20	42.15	+0.30	4	2961
10:20:22	42.10	42.15	42.15	+0.30	36	2957
10:20:22	42.10	42.15	42.15	+0.30	14	2921
10:19:57	42.10	42.15	42.15	+0.30	1	2907
10:19:18	42.05	42.10	42.10	+0.25	1	2906
10:19:17	42.05	42.10	42.10	+0.25	2	2905
10:19:17	42.05	42.10	42.10	+0.25	1	2903
10:19:11	42.05	42.15	42.05	+0.20	1	2902
10:18:58	42.05	42.15	42.05	+0.20	1	2901
10:18:53	42.05	42.15	42.05	+0.20	1	2900
10:18:51	42.05	42.15	42.05	+0.20	3	2899
10:18:17	42.05	42.15	42.05	+0.20	2	2896
10:18:02	42.05	42.10	42.10	+0.25	3	2894
10:18:02	42.05	42.10	42.10	+0.25	1	2891
10:17:51	42.10	42.15	42.10	+0.25	1	2890
10:17:31	42.10	42.15	42.10	+0.25	3	2889
10:16:56	42.10	42.15	42.10	+0.25	3	2886
10:16:48	42.10	42.15	42.10	+0.25	1	2883
10:16:42	42.10	42.15	42.10	+0.25	3	2882
10:16:42	42.10	42.15	42.10	+0.25	1	2879
10:16:42	42.10	42.15	42.10	+0.25	1	2878
10:16:23	42.10	42.15	42.10	+0.25	1	2877
10:15:40	42.10	42.15	42.10	+0.25	2	2876
10:15:28	42.10	42.15	42.10	+0.25	1	2874
10:14:36	42.10	42.15	42.10	+0.25	20	2873
10:14:34	42.10	42.15	42.10	+0.25	1	2853
10:14:34	42.10	42.15	42.10	+0.25	1	2852
10:14:29	42.10	42.15	42.10	+0.25	1	2851
10:14:28	42.10	42.15	42.10	+0.25	1	2850
10:14:16	42.10	42.15	42.10	+0.25	1	2849
10:13:37	42.10	42.15	42.10	+0.25	2	2848
10:13:13	42.15	42.20	42.15	+0.30	1	2846
10:13:08	42.15	42.20	42.15	+0.30	1	2845
10:13:02	42.15	42.20	42.15	+0.30	1	2844
10:12:50	42.15	42.20	42.15	+0.30	2	2843
10:12:18	42.15	42.20	42.20	+0.35	1	2841
10:12:14	42.15	42.20	42.15	+0.30	2	2840
10:11:59	42.15	42.20	42.15	+0.30	1	2838
10:11:52	42.15	42.20	42.15	+0.30	1	2837
10:11:50	42.15	42.20	42.15	+0.30	1	2836
10:11:50	42.15	42.20	42.15	+0.30	1	2835
10:11:22	42.15	42.20	42.15	+0.30	1	2834
10:10:50	42.15	42.20	42.15	+0.30	8	2833
10:10:46	42.15	42.20	42.15	+0.30	25	2825
10:10:09	42.15	42.20	42.15	+0.30	1	2800
10:10:08	42.20	42.25	42.20	+0.35	50	2799
10:10:07	42.20	42.25	42.20	+0.35	2	2749
10:09:30	42.20	42.25	42.20	+0.35	3	2747
10:09:27	42.20	42.25	42.20	+0.35	2	2744
10:08:44	42.20	42.25	42.25	+0.40	1	2742
10:08:43	42.20	42.25	42.20	+0.35	1	2741
10:08:41	42.20	42.25	42.20	+0.35	1	2740
10:08:40	42.20	42.25	42.20	+0.35	2	2739
10:08:30	42.20	42.25	42.20	+0.35	2	2737
10:08:12	42.20	42.25	42.20	+0.35	3	2735
10:07:19	42.20	42.25	42.20	+0.35	2	2732
10:06:56	42.20	42.25	42.20	+0.35	1	2730
10:06:38	42.20	42.25	42.20	+0.35	3	2729
10:05:54	42.20	42.25	42.20	+0.35	2	2726
10:05:48	42.20	42.25	42.20	+0.35	1	2724
10:05:48	42.20	42.25	42.20	+0.35	1	2723
10:05:38	42.20	42.25	42.20	+0.35	2	2722
10:04:39	42.20	42.25	42.25	+0.40	1	2720
10:04:19	42.20	42.25	42.20	+0.35	8	2719
10:04:08	42.20	42.25	42.20	+0.35	2	2711
10:03:29	42.20	42.25	42.20	+0.35	1	2709
10:03:10	42.20	42.25	42.20	+0.35	2	2708
10:02:03	42.20	42.25	42.20	+0.35	1	2706
10:01:32	42.20	42.25	42.20	+0.35	1	2705
10:01:32	42.20	42.25	42.20	+0.35	2	2704
09:59:53	42.20	42.25	42.20	+0.35	1	2702
09:59:51	42.20	42.25	42.25	+0.40	14	2701
09:59:22	42.20	42.25	42.20	+0.35	1	2687
09:59:11	42.20	42.25	42.20	+0.35	1	2686
09:58:57	42.20	42.25	42.25	+0.40	5	2685
09:58:53	42.20	42.25	42.20	+0.35	1	2680
09:58:48	42.25	42.30	42.25	+0.40	9	2679
09:57:48	42.25	42.30	42.25	+0.40	3	2670
09:57:07	42.25	42.30	42.25	+0.40	2	2667
09:57:02	42.25	42.30	42.25	+0.40	8	2665
09:57:01	42.25	42.30	42.30	+0.45	1	2657
09:56:24	42.20	42.25	42.25	+0.40	19	2656
09:56:06	42.20	42.25	42.25	+0.40	1	2637
09:55:36	42.20	42.25	42.15	+0.30	3	2636
09:55:36	42.20	42.25	42.20	+0.35	27	2633
09:55:35	42.20	42.25	42.20	+0.35	1	2606
09:55:33	42.20	42.25	42.25	+0.40	6	2605
09:55:33	42.20	42.25	42.25	+0.40	1	2599
09:55:08	42.25	42.30	42.25	+0.40	6	2598
09:54:55	42.25	42.30	42.25	+0.40	1	2592
09:53:56	42.25	42.35	42.25	+0.40	10	2591
09:53:46	42.25	42.35	42.25	+0.40	21	2581
09:53:26	42.25	42.30	42.30	+0.45	25	2560
09:53:26	42.25	42.30	42.30	+0.45	7	2535
09:53:01	42.25	42.30	42.25	+0.40	3	2528
09:52:49	42.25	42.30	42.25	+0.40	1	2525
09:52:43	42.25	42.30	42.25	+0.40	10	2524
09:52:15	42.25	42.30	42.25	+0.40	1	2514
09:52:02	42.25	42.30	42.30	+0.45	5	2513
09:51:56	42.25	42.30	42.25	+0.40	2	2508
09:51:26	42.30	42.35	42.30	+0.45	6	2506
09:51:25	42.30	42.35	42.30	+0.45	1	2500
09:51:25	42.30	42.35	42.30	+0.45	30	2499
09:51:20	42.30	42.35	42.30	+0.45	1	2469
09:50:29	42.30	42.35	42.35	+0.50	3	2468
09:50:16	42.30	42.35	42.30	+0.45	2	2465
09:50:13	42.30	42.35	42.30	+0.45	1	2463
09:50:12	42.30	42.35	42.30	+0.45	2	2462
09:50:02	42.30	42.35	42.35	+0.50	15	2460
09:49:43	42.30	42.35	42.30	+0.45	2	2445
09:49:33	42.30	42.35	42.30	+0.45	1	2443
09:49:33	42.30	42.35	42.30	+0.45	1	2442
09:49:23	42.30	42.35	42.30	+0.45	1	2441
09:49:23	42.30	42.35	42.35	+0.50	1	2440
09:48:07	42.30	42.35	42.30	+0.45	2	2439
09:47:56	42.25	42.30	42.30	+0.45	13	2437
09:47:36	42.25	42.35	42.25	+0.40	2	2424
09:47:20	42.30	42.35	42.30	+0.45	1	2422
09:47:20	42.30	42.35	42.30	+0.45	7	2421
09:46:08	42.25	42.30	42.30	+0.45	9	2414
09:46:08	42.25	42.30	42.30	+0.45	1	2405
09:46:00	42.25	42.30	42.30	+0.45	3	2404
09:45:20	42.25	42.30	42.25	+0.40	1	2401
09:45:20	42.25	42.30	42.30	+0.45	5	2400
09:45:00	42.25	42.30	42.30	+0.45	5	2395
09:45:00	42.25	42.30	42.30	+0.45	8	2390
09:44:51	42.25	42.30	42.30	+0.45	1	2382
09:44:36	42.25	42.30	42.30	+0.45	25	2381
09:44:22	42.25	42.35	42.25	+0.40	2	2356
09:44:16	42.25	42.35	42.25	+0.40	1	2354
09:44:06	42.25	42.35	42.25	+0.40	1	2353
09:43:56	42.30	42.35	42.30	+0.45	1	2352
09:43:48	42.30	42.35	42.30	+0.45	3	2351
09:43:45	42.30	42.35	42.30	+0.45	1	2348
09:43:31	42.30	42.35	42.30	+0.45	2	2347
09:43:25	42.30	42.35	42.30	+0.45	2	2345
09:43:24	42.30	42.35	42.30	+0.45	1	2343
09:43:08	42.30	42.35	42.30	+0.45	1	2342
09:43:08	42.30	42.35	42.30	+0.45	3	2341
09:43:06	42.30	42.35	42.30	+0.45	2	2338
09:43:05	42.30	42.35	42.30	+0.45	1	2336
09:43:03	42.30	42.35	42.30	+0.45	1	2335
09:42:45	42.30	42.35	42.30	+0.45	1	2334
09:42:36	42.30	42.35	42.30	+0.45	1	2333
09:42:35	42.30	42.35	42.30	+0.45	1	2332
09:42:33	42.30	42.35	42.30	+0.45	1	2331
09:42:31	42.30	42.35	42.30	+0.45	12	2330
09:41:56	42.30	42.35	42.30	+0.45	1	2318
09:41:46	42.30	42.35	42.30	+0.45	1	2317
09:41:45	42.30	42.35	42.35	+0.50	1	2316
09:41:21	42.30	42.35	42.30	+0.45	1	2315
09:41:21	42.30	42.35	42.30	+0.45	1	2314
09:41:02	42.30	42.35	42.30	+0.45	1	2313
09:41:02	42.30	42.35	42.30	+0.45	1	2312
09:40:38	42.30	42.35	42.30	+0.45	1	2311
09:40:35	42.30	42.35	42.30	+0.45	2	2310
09:40:21	42.30	42.35	42.30	+0.45	2	2308
09:39:18	42.35	42.40	42.35	+0.50	1	2306
09:39:02	42.35	42.40	42.35	+0.50	2	2305
09:38:45	42.35	42.40	42.40	+0.55	1	2303
09:38:43	42.35	42.40	42.35	+0.50	1	2302
09:38:43	42.35	42.40	42.35	+0.50	2	2301
09:38:43	42.35	42.40	42.35	+0.50	1	2299
09:38:43	42.35	42.40	42.35	+0.50	31	2298
09:38:09	42.35	42.45	42.35	+0.50	1	2267
09:38:09	42.40	42.45	42.40	+0.55	10	2266
09:38:08	42.40	42.45	42.40	+0.55	2	2256
09:38:04	42.40	42.45	42.40	+0.55	1	2254
09:37:45	42.40	42.45	42.40	+0.55	1	2253
09:37:42	42.40	42.45	42.40	+0.55	2	2252
09:37:42	42.40	42.45	42.40	+0.55	9	2250
09:37:39	42.40	42.45	42.40	+0.55	5	2241
09:37:36	42.40	42.45	42.40	+0.55	1	2236
09:37:16	42.40	42.45	42.40	+0.55	3	2235
09:37:09	42.40	42.45	42.40	+0.55	2	2232
09:37:04	42.40	42.45	42.40	+0.55	5	2230
09:36:01	42.40	42.45	42.40	+0.55	2	2225
09:35:48	42.40	42.45	42.40	+0.55	1	2223
09:35:47	42.40	42.45	42.40	+0.55	1	2222
09:35:16	42.40	42.45	42.40	+0.55	1	2221
09:34:52	42.40	42.45	42.40	+0.55	2	2220
09:34:07	42.40	42.45	42.45	+0.60	1	2218
09:33:15	42.40	42.45	42.40	+0.55	2	2217
09:33:09	42.40	42.45	42.40	+0.55	1	2215
09:32:48	42.40	42.45	42.40	+0.55	1	2214
09:32:04	42.40	42.45	42.45	+0.60	9	2213
09:30:42	42.35	42.45	42.35	+0.50	1	2204
09:30:41	42.35	42.45	42.35	+0.50	8	2203
09:30:28	42.35	42.45	42.45	+0.60	1	2195
09:30:26	42.40	42.45	42.40	+0.55	60	2194
09:30:26	42.40	42.45	42.40	+0.55	5	2134
09:30:26	42.40	42.45	42.45	+0.60	1	2129
09:30:26	42.40	42.45	42.45	+0.60	2	2128
09:30:26	42.40	42.45	42.45	+0.60	4	2126
09:30:26	42.40	42.45	42.45	+0.60	45	2122
09:29:51	42.40	42.45	42.40	+0.55	1	2077
09:29:29	42.35	42.40	42.40	+0.55	1	2076
09:29:28	42.35	42.40	42.40	+0.55	1	2075
09:29:28	42.35	42.40	42.40	+0.55	1	2074
09:28:59	42.35	42.40	42.40	+0.55	1	2073
09:28:59	42.35	42.40	42.40	+0.55	3	2072
09:28:55	42.40	42.45	42.40	+0.55	1	2069
09:28:27	42.35	42.40	42.40	+0.55	1	2068
09:28:27	42.35	42.40	42.40	+0.55	4	2067
09:28:26	42.35	42.40	42.40	+0.55	1	2063
09:28:25	42.35	42.40	42.40	+0.55	10	2062
09:28:19	42.40	42.45	42.40	+0.55	6	2052
09:28:13	42.40	42.45	42.40	+0.55	3	2046
09:27:25	42.40	42.45	42.45	+0.60	5	2043
09:27:01	42.40	42.45	42.45	+0.60	1	2038
09:26:59	42.40	42.45	42.40	+0.55	10	2037
09:26:52	42.40	42.45	42.45	+0.60	1	2027
09:26:51	42.40	42.45	42.45	+0.60	1	2026
09:26:50	42.40	42.45	42.40	+0.55	3	2025
09:26:50	42.35	42.40	42.40	+0.55	8	2022
09:26:50	42.35	42.40	42.40	+0.55	2	2014
09:26:50	42.35	42.40	42.40	+0.55	17	2012
09:26:50	42.35	42.40	42.35	+0.50	5	1995
09:26:50	42.30	42.35	42.35	+0.50	55	1990
09:26:29	42.30	42.35	42.35	+0.50	1	1935
09:26:13	42.30	42.35	42.30	+0.45	1	1934
09:26:13	42.30	42.35	42.30	+0.45	1	1933
09:26:13	42.25	42.30	42.30	+0.45	1	1932
09:26:13	42.25	42.30	42.30	+0.45	2	1931
09:26:13	42.25	42.30	42.30	+0.45	2	1929
09:26:13	42.25	42.30	42.30	+0.45	2	1927
09:26:13	42.30	42.35	42.30	+0.45	1	1925
09:25:51	42.30	42.35	42.30	+0.45	1	1924
09:25:22	42.30	42.35	42.30	+0.45	2	1923
09:25:20	42.25	42.30	42.30	+0.45	19	1921
09:25:19	42.25	42.30	42.25	+0.40	1	1902
09:25:17	42.25	42.30	42.25	+0.40	1	1901
09:25:17	42.25	42.30	42.25	+0.40	1	1900
09:25:17	42.30	42.35	42.30	+0.45	1	1899
09:25:04	42.30	42.35	42.30	+0.45	1	1898
09:25:03	42.30	42.35	42.30	+0.45	5	1897
09:24:53	42.30	42.35	42.30	+0.45	1	1892
09:24:48	42.30	42.35	42.30	+0.45	6	1891
09:24:18	42.35	42.40	42.35	+0.50	1	1885
09:24:12	42.35	42.40	42.35	+0.50	1	1884
09:24:09	42.35	42.40	42.35	+0.50	10	1883
09:24:08	42.35	42.40	42.35	+0.50	1	1873
09:24:03	42.35	42.40	42.35	+0.50	1	1872
09:23:46	42.35	42.40	42.35	+0.50	1	1871
09:23:34	42.35	42.40	42.35	+0.50	3	1870
09:23:33	42.35	42.40	42.35	+0.50	1	1867
09:23:12	42.35	42.40	42.35	+0.50	3	1866
09:23:11	42.35	42.40	42.35	+0.50	1	1863
09:22:57	42.35	42.40	42.35	+0.50	3	1862
09:22:54	42.35	42.40	42.35	+0.50	1	1859
09:22:53	42.35	42.40	42.35	+0.50	1	1858
09:21:57	42.35	42.40	42.35	+0.50	1	1857
09:21:40	42.35	42.40	42.35	+0.50	3	1856
09:21:40	42.35	42.40	42.40	+0.55	7	1853
09:20:56	42.35	42.40	42.35	+0.50	1	1846
09:20:37	42.35	42.40	42.35	+0.50	1	1845
09:19:09	42.35	42.40	42.40	+0.55	1	1844
09:19:05	42.35	42.40	42.40	+0.55	1	1843
09:19:00	42.35	42.40	42.40	+0.55	2	1842
09:18:52	42.35	42.40	42.35	+0.50	2	1840
09:18:51	42.35	42.40	42.40	+0.55	1	1838
09:18:38	42.35	42.40	42.40	+0.55	1	1837
09:18:38	42.35	42.40	42.40	+0.55	5	1836
09:18:38	42.35	42.45	42.45	+0.60	3	1831
09:18:33	42.35	42.40	42.40	+0.55	1	1828
09:18:30	42.40	42.45	42.35	+0.50	2	1827
09:18:30	42.40	42.45	42.40	+0.55	2	1825
09:18:17	42.40	42.45	42.40	+0.55	13	1823
09:17:54	42.40	42.45	42.40	+0.55	1	1810
09:17:33	42.40	42.45	42.45	+0.60	4	1809
09:17:24	42.45	42.50	42.45	+0.60	1	1805
09:17:24	42.40	42.45	42.45	+0.60	2	1804
09:17:23	42.45	42.50	42.45	+0.60	1	1802
09:17:22	42.45	42.50	42.45	+0.60	1	1801
09:16:53	42.45	42.50	42.45	+0.60	3	1800
09:16:38	42.45	42.50	42.45	+0.60	1	1797
09:16:38	42.45	42.50	42.45	+0.60	1	1796
09:16:31	42.40	42.45	42.45	+0.60	10	1795
09:16:00	42.40	42.45	42.45	+0.60	1	1785
09:15:58	42.40	42.45	42.45	+0.60	2	1784
09:15:50	42.40	42.45	42.45	+0.60	6	1782
09:15:28	42.45	42.50	42.45	+0.60	2	1776
09:15:13	42.40	42.45	42.45	+0.60	8	1774
09:15:00	42.45	42.50	42.45	+0.60	32	1766
09:14:57	42.45	42.50	42.45	+0.60	1	1734
09:14:56	42.45	42.50	42.45	+0.60	10	1733
09:14:53	42.45	42.50	42.45	+0.60	1	1723
09:14:49	42.45	42.50	42.45	+0.60	4	1722
09:14:49	42.45	42.50	42.45	+0.60	2	1718
09:14:47	42.45	42.50	42.45	+0.60	1	1716
09:14:44	42.45	42.50	42.45	+0.60	1	1715
09:14:24	42.45	42.50	42.45	+0.60	11	1714
09:14:15	42.45	42.55	42.45	+0.60	5	1703
09:14:13	42.50	42.55	42.50	+0.65	4	1698
09:14:13	42.50	42.55	42.50	+0.65	4	1694
09:14:13	42.45	42.50	42.50	+0.65	1	1690
09:14:13	42.45	42.50	42.50	+0.65	21	1689
09:14:13	42.45	42.50	42.50	+0.65	20	1668
09:14:13	42.45	42.50	42.50	+0.65	65	1648
09:14:13	42.45	42.50	42.45	+0.60	1	1583
09:14:11	42.45	42.50	42.45	+0.60	1	1582
09:14:11	42.45	42.50	42.45	+0.60	1	1581
09:14:09	42.45	42.50	42.45	+0.60	1	1580
09:14:02	42.45	42.50	42.45	+0.60	1	1579
09:13:58	42.40	42.45	42.45	+0.60	7	1578
09:13:56	42.40	42.45	42.40	+0.55	2	1571
09:13:56	42.40	42.45	42.45	+0.60	1	1569
09:13:52	42.40	42.45	42.45	+0.60	2	1568
09:13:50	42.35	42.45	42.45	+0.60	1	1566
09:13:49	42.40	42.50	42.40	+0.55	21	1565
09:13:48	42.40	42.50	42.40	+0.55	6	1544
09:13:44	42.40	42.45	42.45	+0.60	1	1538
09:13:41	42.40	42.50	42.40	+0.55	1	1537
09:13:40	42.40	42.45	42.45	+0.60	1	1536
09:13:40	42.45	42.50	42.45	+0.60	2	1535
09:13:40	42.45	42.50	42.50	+0.65	6	1533
09:13:40	42.40	42.45	42.45	+0.60	58	1527
09:13:40	42.40	42.45	42.45	+0.60	5	1469
09:13:39	42.35	42.45	42.40	+0.55	11	1464
09:13:23	42.35	42.40	42.40	+0.55	7	1453
09:13:18	42.35	42.40	42.35	+0.50	1	1446
09:13:18	42.35	42.40	42.40	+0.55	2	1445
09:13:12	42.35	42.45	42.35	+0.50	11	1443
09:13:09	42.35	42.40	42.40	+0.55	1	1432
09:12:46	42.35	42.40	42.40	+0.55	1	1431
09:12:34	42.35	42.40	42.40	+0.55	42	1430
09:12:00	42.35	42.45	42.45	+0.60	3	1388
09:12:00	42.35	42.40	42.40	+0.55	2	1385
09:12:00	42.35	42.40	42.40	+0.55	43	1383
09:11:34	42.35	42.40	42.35	+0.50	9	1340
09:11:33	42.40	42.45	42.40	+0.55	24	1331
09:11:13	42.35	42.45	42.45	+0.60	1	1307
09:11:03	42.35	42.45	42.45	+0.60	5	1306
09:11:02	42.40	42.45	42.40	+0.55	3	1301
09:10:48	42.35	42.45	42.45	+0.60	30	1298
09:10:26	42.30	42.35	42.35	+0.50	10	1268
09:10:00	42.30	42.40	42.30	+0.45	1	1258
09:10:00	42.30	42.35	42.35	+0.50	7	1257
09:09:48	42.30	42.35	42.35	+0.50	6	1250
09:09:40	42.30	42.35	42.35	+0.50	4	1244
09:09:17	42.30	42.35	42.35	+0.50	34	1240
09:08:55	42.30	42.35	42.35	+0.50	4	1206
09:08:48	42.30	42.35	42.30	+0.45	2	1202
09:08:06	42.35	42.40	42.35	+0.50	1	1200
09:07:43	42.40	42.45	42.40	+0.55	1	1199
09:07:43	42.40	42.45	42.40	+0.55	30	1198
09:07:40	42.40	42.45	42.40	+0.55	1	1168
09:07:26	42.40	42.45	42.40	+0.55	1	1167
09:07:20	42.35	42.45	42.35	+0.50	1	1166
09:07:20	42.35	42.40	42.40	+0.55	3	1165
09:07:20	42.30	42.35	42.35	+0.50	1	1162
09:07:20	42.30	42.40	42.40	+0.55	58	1161
09:07:19	42.30	42.40	42.40	+0.55	5	1103
09:07:19	42.30	42.40	42.40	+0.55	14	1098
09:07:19	42.30	42.35	42.35	+0.50	7	1084
09:07:19	42.30	42.35	42.35	+0.50	8	1077
09:06:38	42.30	42.35	42.35	+0.50	2	1069
09:06:37	42.30	42.40	42.30	+0.45	1	1067
09:06:35	42.30	42.35	42.35	+0.50	1	1066
09:06:31	42.30	42.35	42.35	+0.50	3	1065
09:06:30	42.30	42.35	42.35	+0.50	3	1062
09:06:30	42.30	42.35	42.35	+0.50	25	1059
09:06:07	42.30	42.35	42.35	+0.50	5	1034
09:05:46	42.30	42.35	42.35	+0.50	19	1029
09:05:43	42.30	42.35	42.30	+0.45	20	1010
09:05:13	42.30	42.35	42.35	+0.50	1	990
09:05:10	42.35	42.40	42.35	+0.50	1	989
09:05:06	42.35	42.40	42.35	+0.50	1	988
09:04:59	42.30	42.35	42.35	+0.50	1	987
09:04:57	42.30	42.35	42.35	+0.50	3	986
09:04:52	42.30	42.35	42.35	+0.50	1	983
09:04:51	42.30	42.35	42.35	+0.50	2	982
09:04:51	42.35	42.40	42.35	+0.50	3	980
09:04:48	42.35	42.40	42.35	+0.50	1	977
09:04:46	42.30	42.40	42.30	+0.45	1	976
09:04:45	42.30	42.35	42.35	+0.50	13	975
09:04:43	42.30	42.40	42.30	+0.45	2	962
09:04:35	42.30	42.35	42.35	+0.50	1	960
09:04:16	42.35	42.40	42.40	+0.55	2	959
09:04:16	42.30	42.40	42.40	+0.55	38	957
09:04:12	42.30	42.35	42.35	+0.50	1	919
09:04:12	42.30	42.35	42.35	+0.50	9	918
09:04:11	42.35	42.40	42.35	+0.50	1	909
09:04:06	42.30	42.40	42.40	+0.55	4	908
09:04:06	42.30	42.35	42.35	+0.50	3	904
09:04:03	42.30	42.35	42.35	+0.50	1	901
09:04:03	42.25	42.35	42.35	+0.50	54	900
09:04:03	42.25	42.30	42.30	+0.45	3	846
09:03:44	42.25	42.30	42.30	+0.45	11	843
09:03:42	42.25	42.30	42.25	+0.40	2	832
09:03:35	42.25	42.30	42.30	+0.45	1	830
09:03:34	42.25	42.30	42.25	+0.40	2	829
09:03:32	42.25	42.30	42.25	+0.40	1	827
09:03:31	42.20	42.30	42.20	+0.35	1	826
09:03:30	42.20	42.25	42.25	+0.40	1	825
09:03:30	42.15	42.25	42.25	+0.40	1	824
09:03:30	42.15	42.20	42.20	+0.35	5	823
09:03:30	42.10	42.20	42.20	+0.35	8	818
09:03:24	42.10	42.15	42.15	+0.30	1	810
09:03:09	42.15	42.20	42.15	+0.30	1	809
09:03:03	42.15	42.20	42.15	+0.30	1	808
09:03:02	42.20	42.25	42.20	+0.35	16	807
09:03:02	42.20	42.30	42.20	+0.35	30	791
09:02:44	42.25	42.30	42.25	+0.40	3	761
09:02:44	42.25	42.30	42.25	+0.40	1	758
09:02:32	42.25	42.30	42.30	+0.45	2	757
09:02:24	42.25	42.30	42.30	+0.45	1	755
09:02:23	42.25	42.30	42.30	+0.45	1	754
09:02:23	42.25	42.35	42.35	+0.50	8	753
09:02:18	42.25	42.40	42.25	+0.40	1	745
09:02:07	42.25	42.35	42.35	+0.50	4	744
09:02:04	42.30	42.40	42.30	+0.45	1	740
09:02:01	42.30	42.40	42.30	+0.45	1	739
09:02:01	42.25	42.35	42.35	+0.50	4	738
09:02:00	42.25	42.35	42.35	+0.50	9	734
09:02:00	42.30	42.35	42.30	+0.45	1	725
09:02:00	42.30	42.35	42.30	+0.45	1	724
09:02:00	42.30	42.35	42.30	+0.45	5	723
09:02:00	42.25	42.30	42.30	+0.45	21	718
09:02:00	42.20	42.30	42.30	+0.45	3	697
09:02:00	42.20	42.30	42.30	+0.45	8	694
09:01:59	42.20	42.30	42.20	+0.35	1	686
09:01:56	42.15	42.25	42.25	+0.40	10	685
09:01:51	42.20	42.30	42.20	+0.35	5	675
09:01:51	42.20	42.25	42.25	+0.40	1	670
09:01:47	42.20	42.25	42.25	+0.40	6	669
09:01:37	42.25	42.35	42.25	+0.40	3	663
09:01:35	42.20	42.30	42.30	+0.45	1	660
09:01:34	42.20	42.30	42.30	+0.45	6	659
09:01:33	42.15	42.25	42.25	+0.40	4	653
09:01:31	42.15	42.20	42.20	+0.35	1	649
09:01:31	42.15	42.20	42.20	+0.35	9	648
09:01:31	42.20	42.25	42.20	+0.35	1	639
09:01:22	42.15	42.25	42.15	+0.30	1	638
09:01:14	42.10	42.15	42.15	+0.30	1	637
09:01:13	42.10	42.20	42.30	+0.45	2	636
09:01:13	42.10	42.20	42.25	+0.40	4	634
09:01:13	42.10	42.20	42.20	+0.35	2	630
09:01:12	42.10	42.15	42.15	+0.30	2	628
09:01:05	42.00	42.15	42.15	+0.30	3	626
09:00:59	42.05	42.15	42.05	+0.20	1	623
09:00:58	42.00	42.05	42.05	+0.20	2	622
09:00:56	42.05	42.15	42.05	+0.20	1	620
09:00:56	42.10	42.20	42.10	+0.25	18	619
09:00:56	42.10	42.15	42.15	+0.30	1	601
09:00:55	42.05	42.10	42.10	+0.25	3	600
09:00:55	42.05	42.10	42.10	+0.25	1	597
09:00:55	42.00	42.05	42.05	+0.20	31	596
09:00:46	42.00	42.05	42.00	+0.15	10	565
09:00:46	42.00	42.10	42.00	+0.15	1	555
09:00:39	42.05	42.10	42.05	+0.20	5	554
09:00:33	41.90	42.00	42.00	+0.15	40	549
09:00:27	41.90	42.00	42.20	+0.35	1	509
09:00:27	41.90	42.00	42.15	+0.30	12	508
09:00:27	41.90	42.00	42.10	+0.25	7	496
09:00:27	41.90	42.00	42.05	+0.20	9	489
09:00:27	41.90	42.00	42.00	+0.15	11	480
09:00:24	41.90	42.00	41.90	+0.05	1	469
09:00:22	41.95	42.10	41.95	+0.10	3	468
09:00:20	42.00	42.15	42.00	+0.15	3	465
09:00:20	42.00	42.15	42.00	+0.15	21	462
09:00:20	42.05	42.15	42.05	+0.20	2	441
09:00:20	41.95	42.10	42.10	+0.25	1	439
09:00:20	41.95	42.10	42.10	+0.25	1	438
09:00:20	41.90	42.05	42.05	+0.20	9	437
09:00:19	41.90	41.95	41.95	+0.10	2	428
09:00:19	41.90	41.95	41.95	+0.10	2	426
09:00:19	41.90	41.95	42.00	+0.15	5	424
09:00:19	41.90	41.95	41.95	+0.10	9	419
09:00:13	41.85	41.95	41.95	+0.10	1	410
09:00:13	41.85	41.95	41.95	+0.10	1	409
09:00:11	41.80	41.90	41.90	+0.05	4	408
09:00:02	--	--	41.55	-0.30	237	404

　

其他人也逛...

Samsung Galaxy S25 Ultra (12G/256G)

AirTag (2ND GENERATION) 4 PACK

MyCard 3290點虛擬點數卡

App Store Card $ 3000 - 數位序號

麥當勞大麥克好禮即享券

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

App Store Card $ 2000 - 數位序號

MyCard 1000點虛擬點數卡

PChome 購物儲值3,000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Insta360 Luna Ultra 標準套裝東城代理商公司貨

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

專家：記憶體邁入超級循環　新...

韓國擬以晶片稅收成立未來基金...

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

‧荷莫茲海峽出口恢復　OPEC+同意...
‧資本市場熱　金融三業前5月大賺...
‧馬斯克推動X轉型超級App　旗下X...

加密貨幣

比特幣BTC	62700.69	155.56	0.25%
以太幣ETH	1772.27	15.69	0.89%
瑞波幣XRP	1.14	0.01	0.54%
比特幣現金BCH	237.38	8.14	3.55%
萊特幣LTC	45.16	0.36	0.80%
卡達幣ADA	0.188655	0.01	4.86%
波場幣TRX	0.329132	0.01	1.94%
恆星幣XLM	0.199730	0.00	-2.06%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。