最新公股銀前4月海外獲利勁揚　4家貢獻占比逾2成熱門修法避免押人取供黃國昌：賴清德曾提過

更新報價

上海商銀 (5876) 金融保險上市

40.75 ▲－－－－ 4.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	10,547	40.75	138	40.80	84	40.75	41.10	40.35	40.75

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	3	10547
13:30:00	40.75	40.80	40.75	0	1325	10544
13:24:57	40.75	40.85	40.85	+0.10	1	9219
13:24:52	40.75	40.85	40.85	+0.10	4	9218
13:24:52	40.75	40.80	40.80	+0.05	1	9214
13:24:51	40.75	40.85	40.85	+0.10	4	9213
13:24:48	40.75	40.85	40.75	0	3	9209
13:24:43	40.75	40.85	40.85	+0.10	1	9206
13:24:40	40.75	40.85	40.75	0	8	9205
13:24:36	40.75	40.85	40.75	0	2	9197
13:24:30	40.75	40.85	40.85	+0.10	2	9195
13:24:30	40.75	40.85	40.85	+0.10	4	9193
13:24:29	40.75	40.85	40.75	0	1	9189
13:24:28	40.75	40.85	40.85	+0.10	1	9188
13:24:25	40.75	40.85	40.85	+0.10	3	9187
13:24:24	40.75	40.85	40.85	+0.10	1	9184
13:24:22	40.75	40.85	40.75	0	1	9183
13:24:20	40.75	40.85	40.75	0	2	9182
13:24:20	40.75	40.85	40.75	0	1	9180
13:24:19	40.75	40.85	40.85	+0.10	3	9179
13:24:14	40.75	40.85	40.75	0	1	9176
13:24:13	40.75	40.85	40.75	0	1	9175
13:24:13	40.75	40.85	40.75	0	3	9174
13:24:13	40.75	40.85	40.85	+0.10	6	9171
13:24:09	40.75	40.85	40.75	0	1	9165
13:24:06	40.75	40.85	40.75	0	1	9164
13:24:04	40.75	40.85	40.75	0	1	9163
13:24:00	40.75	40.85	40.85	+0.10	2	9162
13:23:57	40.75	40.85	40.75	0	1	9160
13:23:57	40.75	40.85	40.75	0	1	9159
13:23:55	40.75	40.85	40.75	0	3	9158
13:23:52	40.75	40.85	40.75	0	1	9155
13:23:51	40.75	40.85	40.75	0	1	9154
13:23:46	40.75	40.85	40.75	0	1	9153
13:23:41	40.75	40.85	40.75	0	1	9152
13:23:40	40.75	40.85	40.75	0	1	9151
13:23:38	40.75	40.85	40.75	0	1	9150
13:23:34	40.75	40.85	40.75	0	1	9149
13:23:26	40.75	40.80	40.80	+0.05	1	9148
13:23:25	40.75	40.85	40.75	0	2	9147
13:23:14	40.75	40.85	40.75	0	3	9145
13:23:09	40.75	40.85	40.75	0	1	9142
13:23:04	40.75	40.85	40.75	0	1	9141
13:23:03	40.75	40.85	40.85	+0.10	1	9140
13:22:48	40.75	40.80	40.80	+0.05	1	9139
13:22:34	40.75	40.85	40.75	0	1	9138
13:22:31	40.75	40.85	40.85	+0.10	4	9137
13:22:27	40.75	40.85	40.75	0	1	9133
13:22:11	40.75	40.85	40.75	0	1	9132
13:22:09	40.75	40.85	40.75	0	1	9131
13:22:08	40.75	40.80	40.80	+0.05	2	9130
13:22:08	40.75	40.80	40.80	+0.05	1	9128
13:22:04	40.75	40.85	40.75	0	1	9127
13:22:03	40.75	40.85	40.85	+0.10	4	9126
13:22:02	40.75	40.80	40.80	+0.05	1	9122
13:22:00	40.80	40.85	40.80	+0.05	11	9121
13:21:56	40.80	40.85	40.80	+0.05	2	9110
13:21:55	40.75	40.85	40.75	0	1	9108
13:21:41	40.75	40.85	40.75	0	2	9107
13:21:34	40.75	40.85	40.75	0	1	9105
13:21:34	40.75	40.85	40.75	0	1	9104
13:21:34	40.75	40.85	40.75	0	1	9103
13:21:32	40.75	40.85	40.85	+0.10	4	9102
13:21:23	40.75	40.85	40.75	0	1	9098
13:21:22	40.75	40.80	40.80	+0.05	1	9097
13:21:18	40.75	40.85	40.75	0	1	9096
13:21:04	40.75	40.85	40.75	0	1	9095
13:21:02	40.75	40.85	40.85	+0.10	4	9094
13:21:02	40.75	40.85	40.75	0	1	9090
13:20:41	40.75	40.85	40.75	0	1	9089
13:20:40	40.75	40.80	40.80	+0.05	1	9088
13:20:34	40.75	40.85	40.75	0	1	9087
13:20:33	40.75	40.85	40.85	+0.10	4	9086
13:20:30	40.75	40.80	40.80	+0.05	2	9082
13:20:29	40.75	40.80	40.75	0	3	9080
13:20:28	40.75	40.80	40.80	+0.05	1	9077
13:20:25	40.75	40.85	40.75	0	1	9076
13:20:09	40.75	40.85	40.75	0	1	9075
13:20:04	40.75	40.85	40.75	0	1	9074
13:20:02	40.75	40.80	40.85	+0.10	3	9073
13:20:02	40.75	40.80	40.80	+0.05	1	9070
13:20:00	40.80	40.85	40.80	+0.05	23	9069
13:19:56	40.80	40.85	40.80	+0.05	4	9046
13:19:36	40.75	40.80	40.80	+0.05	2	9042
13:19:31	40.75	40.85	40.85	+0.10	4	9040
13:19:27	40.75	40.80	40.80	+0.05	20	9036
13:19:19	40.75	40.80	40.75	0	1	9016
13:19:01	40.75	40.80	40.80	+0.05	4	9015
13:18:54	40.75	40.80	40.75	0	1	9011
13:18:53	40.75	40.80	40.80	+0.05	1	9010
13:18:53	40.75	40.80	40.80	+0.05	14	9009
13:18:53	40.75	40.80	40.80	+0.05	1	8995
13:18:44	40.75	40.80	40.75	0	1	8994
13:18:39	40.75	40.80	40.75	0	1	8993
13:18:34	40.75	40.80	40.75	0	1	8992
13:18:31	40.75	40.80	40.75	0	1	8991
13:18:31	40.75	40.80	40.80	+0.05	4	8990
13:18:24	40.75	40.80	40.75	0	2	8986
13:18:22	40.75	40.80	40.75	0	1	8984
13:18:14	40.75	40.80	40.75	0	1	8983
13:18:02	40.75	40.80	40.75	0	1	8982
13:18:01	40.75	40.80	40.80	+0.05	4	8981
13:17:56	40.75	40.80	40.75	0	1	8977
13:17:45	40.75	40.80	40.75	0	1	8976
13:17:41	40.75	40.80	40.75	0	2	8975
13:17:34	40.75	40.80	40.75	0	1	8973
13:17:31	40.75	40.80	40.80	+0.05	4	8972
13:17:29	40.75	40.80	40.75	0	2	8968
13:17:28	40.75	40.80	40.75	0	56	8966
13:17:25	40.75	40.80	40.75	0	1	8910
13:17:09	40.75	40.80	40.75	0	1	8909
13:17:04	40.75	40.85	40.75	0	1	8908
13:17:01	40.75	40.85	40.85	+0.10	4	8907
13:16:52	40.75	40.85	40.75	0	1	8903
13:16:49	40.75	40.85	40.75	0	1	8902
13:16:46	40.75	40.85	40.75	0	5	8901
13:16:32	40.75	40.85	40.75	0	1	8896
13:16:32	40.75	40.85	40.85	+0.10	4	8895
13:16:25	40.75	40.85	40.75	0	6	8891
13:16:25	40.75	40.85	40.75	0	1	8885
13:16:16	40.75	40.85	40.75	0	1	8884
13:16:02	40.75	40.85	40.85	+0.10	4	8883
13:15:59	40.75	40.85	40.75	0	1	8879
13:15:49	40.75	40.85	40.85	+0.10	10	8878
13:15:39	40.75	40.85	40.75	0	1	8868
13:15:34	40.75	40.85	40.75	0	1	8867
13:15:32	40.75	40.85	40.85	+0.10	4	8866
13:15:23	40.75	40.85	40.75	0	3	8862
13:15:04	40.75	40.85	40.75	0	1	8859
13:15:01	40.75	40.85	40.85	+0.10	4	8858
13:14:59	40.75	40.85	40.75	0	3	8854
13:14:44	40.75	40.80	40.80	+0.05	1	8851
13:14:39	40.75	40.85	40.75	0	1	8850
13:14:39	40.75	40.80	40.80	+0.05	23	8849
13:14:33	40.75	40.80	40.75	0	3	8826
13:14:31	40.75	40.80	40.80	+0.05	4	8823
13:14:29	40.75	40.80	40.75	0	1	8819
13:14:17	40.75	40.80	40.75	0	1	8818
13:14:17	40.75	40.80	40.75	0	1	8817
13:14:14	40.70	40.80	40.70	-0.05	2	8816
13:14:12	40.70	40.80	40.70	-0.05	1	8814
13:14:09	40.70	40.80	40.70	-0.05	1	8813
13:14:08	40.70	40.75	40.75	0	1	8812
13:14:08	40.70	40.75	40.75	0	1	8811
13:14:05	40.70	40.80	40.70	-0.05	2	8810
13:14:05	40.70	40.75	40.75	0	12	8808
13:14:02	40.70	40.80	40.70	-0.05	3	8796
13:14:01	40.70	40.80	40.80	+0.05	4	8793
13:14:00	40.75	40.80	40.75	0	35	8789
13:13:50	40.75	40.80	40.75	0	1	8754
13:13:34	40.75	40.80	40.75	0	1	8753
13:13:32	40.75	40.80	40.80	+0.05	4	8752
13:13:29	40.75	40.80	40.75	0	1	8748
13:13:13	40.75	40.80	40.75	0	2	8747
13:13:10	40.75	40.80	40.75	0	2	8745
13:13:10	40.75	40.80	40.75	0	1	8743
13:13:10	40.75	40.80	40.75	0	1	8742
13:13:09	40.75	40.80	40.75	0	2	8741
13:13:08	40.75	40.80	40.75	0	1	8739
13:13:08	40.70	40.75	40.75	0	34	8738
13:13:03	40.70	40.75	40.75	0	4	8704
13:12:59	40.70	40.75	40.70	-0.05	1	8700
13:12:39	40.70	40.75	40.70	-0.05	1	8699
13:12:31	40.70	40.75	40.75	0	4	8698
13:12:24	40.70	40.75	40.70	-0.05	1	8694
13:12:21	40.70	40.75	40.75	0	10	8693
13:12:20	40.70	40.75	40.70	-0.05	1	8683
13:12:20	40.70	40.75	40.70	-0.05	2	8682
13:12:06	40.70	40.75	40.70	-0.05	2	8680
13:12:04	40.70	40.75	40.70	-0.05	1	8678
13:12:03	40.70	40.75	40.70	-0.05	1	8677
13:12:01	40.70	40.75	40.75	0	4	8676
13:11:46	40.70	40.75	40.70	-0.05	4	8672
13:11:45	40.70	40.75	40.70	-0.05	2	8668
13:11:34	40.70	40.75	40.70	-0.05	1	8666
13:11:32	40.70	40.75	40.75	0	4	8665
13:11:29	40.70	40.75	40.70	-0.05	1	8661
13:11:21	40.70	40.75	40.70	-0.05	1	8660
13:11:19	40.70	40.75	40.70	-0.05	2	8659
13:11:13	40.70	40.75	40.70	-0.05	1	8657
13:11:04	40.70	40.75	40.70	-0.05	1	8656
13:11:02	40.70	40.75	40.75	0	4	8655
13:11:01	40.70	40.75	40.70	-0.05	6	8651
13:10:53	40.70	40.75	40.70	-0.05	1	8645
13:10:52	40.70	40.75	40.70	-0.05	1	8644
13:10:45	40.70	40.75	40.70	-0.05	1	8643
13:10:44	40.70	40.75	40.70	-0.05	1	8642
13:10:32	40.70	40.75	40.75	0	4	8641
13:10:31	40.70	40.75	40.70	-0.05	1	8637
13:10:25	40.70	40.75	40.70	-0.05	1	8636
13:10:24	40.70	40.75	40.70	-0.05	1	8635
13:10:24	40.70	40.75	40.75	0	10	8634
13:10:20	40.70	40.75	40.70	-0.05	2	8624
13:10:20	40.70	40.75	40.70	-0.05	1	8622
13:10:15	40.70	40.75	40.70	-0.05	1	8621
13:10:14	40.70	40.75	40.70	-0.05	1	8620
13:10:04	40.70	40.75	40.70	-0.05	1	8619
13:10:03	40.70	40.75	40.70	-0.05	1	8618
13:10:03	40.70	40.75	40.75	0	4	8617
13:09:43	40.70	40.75	40.70	-0.05	2	8613
13:09:43	40.70	40.75	40.70	-0.05	1	8611
13:09:30	40.70	40.75	40.75	0	4	8610
13:09:27	40.70	40.75	40.70	-0.05	2	8606
13:09:24	40.70	40.75	40.70	-0.05	1	8604
13:09:21	40.70	40.75	40.75	0	1	8603
13:09:08	40.70	40.75	40.70	-0.05	1	8602
13:09:08	40.70	40.75	40.70	-0.05	26	8601
13:09:08	40.70	40.75	40.70	-0.05	2	8575
13:09:01	40.70	40.75	40.75	0	4	8573
13:09:00	40.70	40.75	40.70	-0.05	3	8569
13:08:54	40.70	40.75	40.70	-0.05	1	8566
13:08:32	40.70	40.75	40.75	0	4	8565
13:08:29	40.70	40.75	40.70	-0.05	1	8561
13:08:28	40.70	40.75	40.75	0	10	8560
13:08:15	40.70	40.75	40.70	-0.05	2	8550
13:08:14	40.70	40.75	40.70	-0.05	1	8548
13:08:04	40.70	40.75	40.70	-0.05	1	8547
13:08:01	40.70	40.75	40.75	0	4	8546
13:07:57	40.70	40.75	40.70	-0.05	1	8542
13:07:55	40.70	40.75	40.70	-0.05	3	8541
13:07:40	40.70	40.75	40.70	-0.05	1	8538
13:07:34	40.70	40.75	40.70	-0.05	1	8537
13:07:33	40.70	40.75	40.75	0	4	8536
13:07:24	40.70	40.75	40.70	-0.05	1	8532
13:07:20	40.70	40.75	40.70	-0.05	1	8531
13:07:15	40.70	40.75	40.70	-0.05	2	8530
13:07:04	40.70	40.75	40.70	-0.05	1	8528
13:07:03	40.70	40.75	40.75	0	4	8527
13:06:51	40.70	40.75	40.70	-0.05	1	8523
13:06:34	40.70	40.75	40.70	-0.05	1	8522
13:06:33	40.70	40.75	40.75	0	4	8521
13:06:31	40.75	40.80	40.75	0	7	8517
13:06:31	40.70	40.75	40.75	0	3	8510
13:06:27	40.70	40.80	40.70	-0.05	1	8507
13:06:11	40.70	40.80	40.70	-0.05	1	8506
13:06:08	40.70	40.75	40.75	0	1	8505
13:06:04	40.70	40.80	40.70	-0.05	1	8504
13:06:03	40.70	40.80	40.80	+0.05	4	8503
13:05:54	40.70	40.80	40.70	-0.05	1	8499
13:05:54	40.70	40.80	40.70	-0.05	1	8498
13:05:50	40.70	40.75	40.75	0	6	8497
13:05:44	40.70	40.80	40.70	-0.05	2	8491
13:05:42	40.70	40.75	40.75	0	1	8489
13:05:32	40.70	40.80	40.70	-0.05	1	8488
13:05:31	40.70	40.80	40.80	+0.05	4	8487
13:05:16	40.70	40.75	40.75	0	1	8483
13:05:10	40.70	40.75	40.75	0	7	8482
13:05:04	40.70	40.75	40.70	-0.05	1	8475
13:05:01	40.70	40.75	40.75	0	4	8474
13:04:35	40.70	40.75	40.75	0	10	8470
13:04:34	40.70	40.75	40.70	-0.05	1	8460
13:04:31	40.70	40.75	40.75	0	4	8459
13:04:29	40.70	40.75	40.70	-0.05	1	8455
13:04:24	40.70	40.75	40.70	-0.05	1	8454
13:04:22	40.70	40.75	40.70	-0.05	1	8453
13:04:08	40.70	40.75	40.70	-0.05	1	8452
13:04:02	40.70	40.75	40.75	0	4	8451
13:03:48	40.70	40.75	40.70	-0.05	1	8447
13:03:39	40.70	40.75	40.70	-0.05	1	8446
13:03:31	40.70	40.75	40.75	0	4	8445
13:03:13	40.70	40.75	40.70	-0.05	5	8441
13:03:09	40.70	40.75	40.70	-0.05	1	8436
13:03:02	40.70	40.75	40.75	0	4	8435
13:02:46	40.70	40.75	40.70	-0.05	2	8431
13:02:44	40.70	40.75	40.70	-0.05	1	8429
13:02:38	40.70	40.75	40.75	0	10	8428
13:02:34	40.70	40.75	40.70	-0.05	1	8418
13:02:32	40.70	40.75	40.75	0	4	8417
13:02:32	40.70	40.75	40.75	0	3	8413
13:02:18	40.70	40.75	40.70	-0.05	1	8410
13:02:12	40.70	40.75	40.70	-0.05	8	8409
13:02:11	40.70	40.75	40.70	-0.05	2	8401
13:02:11	40.70	40.75	40.70	-0.05	1	8399
13:02:11	40.70	40.75	40.70	-0.05	5	8398
13:02:11	40.70	40.75	40.75	0	2	8393
13:02:11	40.70	40.75	40.70	-0.05	2	8391
13:02:11	40.70	40.75	40.75	0	16	8389
13:02:11	40.70	40.75	40.70	-0.05	1	8373
13:02:10	40.75	40.80	40.75	0	50	8372
13:02:10	40.75	40.80	40.75	0	1	8322
13:02:10	40.75	40.80	40.75	0	5	8321
13:02:10	40.75	40.80	40.75	0	27	8316
13:02:10	40.75	40.80	40.75	0	33	8289
13:02:10	40.75	40.80	40.75	0	7	8256
13:02:10	40.75	40.80	40.75	0	1	8249
13:02:10	40.75	40.80	40.75	0	88	8248
13:02:10	40.75	40.80	40.75	0	19	8160
13:02:10	40.75	40.80	40.75	0	4	8141
13:02:04	40.75	40.80	40.75	0	1	8137
13:02:02	40.75	40.80	40.80	+0.05	4	8136
13:02:02	40.75	40.80	40.75	0	1	8132
13:01:46	40.75	40.80	40.75	0	1	8131
13:01:42	40.75	40.80	40.75	0	2	8130
13:01:42	40.75	40.80	40.75	0	51	8128
13:01:42	40.75	40.80	40.80	+0.05	2	8077
13:01:42	40.75	40.80	40.80	+0.05	2	8075
13:01:42	40.75	40.80	40.80	+0.05	2	8073
13:01:42	40.75	40.80	40.80	+0.05	2	8071
13:01:42	40.80	40.85	40.80	+0.05	33	8069
13:01:39	40.80	40.85	40.80	+0.05	1	8036
13:01:32	40.80	40.85	40.80	+0.05	2	8035
13:01:32	40.80	40.85	40.85	+0.10	4	8033
13:01:29	40.80	40.85	40.80	+0.05	1	8029
13:01:28	40.80	40.85	40.80	+0.05	3	8028
13:01:24	40.80	40.85	40.80	+0.05	10	8025
13:01:04	40.80	40.85	40.80	+0.05	1	8015
13:01:02	40.80	40.85	40.85	+0.10	4	8014
13:00:56	40.80	40.85	40.80	+0.05	2	8010
13:00:36	40.80	40.85	40.80	+0.05	1	8008
13:00:30	40.80	40.85	40.85	+0.10	4	8007
13:00:29	40.80	40.85	40.80	+0.05	1	8003
13:00:26	40.80	40.85	40.85	+0.10	1	8002
13:00:04	40.80	40.85	40.80	+0.05	1	8001
13:00:03	40.80	40.85	40.85	+0.10	4	8000
13:00:02	40.80	40.85	40.80	+0.05	1	7996
13:00:02	40.80	40.85	40.85	+0.10	1	7995
13:00:01	40.80	40.85	40.85	+0.10	1	7994
13:00:01	40.80	40.85	40.85	+0.10	7	7993
13:00:01	40.80	40.85	40.85	+0.10	7	7986
12:59:52	40.80	40.85	40.85	+0.10	1	7979
12:59:47	40.80	40.85	40.80	+0.05	1	7978
12:59:44	40.80	40.85	40.85	+0.10	1	7977
12:59:36	40.80	40.85	40.85	+0.10	1	7976
12:59:31	40.80	40.85	40.85	+0.10	4	7975
12:59:28	40.80	40.85	40.85	+0.10	1	7971
12:59:28	40.80	40.85	40.80	+0.05	1	7970
12:59:20	40.80	40.85	40.85	+0.10	1	7969
12:59:16	40.80	40.85	40.80	+0.05	2	7968
12:59:12	40.80	40.85	40.85	+0.10	1	7966
12:59:04	40.80	40.85	40.85	+0.10	1	7965
12:59:01	40.80	40.85	40.85	+0.10	4	7964
12:59:01	40.80	40.85	40.80	+0.05	1	7960
12:58:56	40.80	40.85	40.85	+0.10	1	7959
12:58:48	40.80	40.85	40.85	+0.10	1	7958
12:58:40	40.80	40.85	40.85	+0.10	1	7957
12:58:34	40.80	40.85	40.80	+0.05	2	7956
12:58:32	40.80	40.85	40.85	+0.10	1	7954
12:58:31	40.80	40.85	40.85	+0.10	4	7953
12:58:24	40.80	40.85	40.85	+0.10	1	7949
12:58:16	40.80	40.85	40.85	+0.10	1	7948
12:58:08	40.80	40.85	40.85	+0.10	1	7947
12:58:07	40.80	40.85	40.80	+0.05	4	7946
12:58:04	40.80	40.85	40.80	+0.05	1	7942
12:58:03	40.80	40.85	40.85	+0.10	4	7941
12:58:00	40.80	40.85	40.85	+0.10	1	7937
12:57:52	40.80	40.85	40.85	+0.10	1	7936
12:57:52	40.80	40.85	40.85	+0.10	1	7935
12:57:44	40.80	40.85	40.80	+0.05	1	7934
12:57:44	40.80	40.85	40.85	+0.10	1	7933
12:57:36	40.80	40.85	40.85	+0.10	1	7932
12:57:33	40.80	40.85	40.85	+0.10	4	7931
12:57:28	40.80	40.85	40.85	+0.10	1	7927
12:57:26	40.80	40.85	40.80	+0.05	2	7926
12:57:20	40.80	40.85	40.85	+0.10	1	7924
12:57:12	40.80	40.85	40.85	+0.10	1	7923
12:57:08	40.80	40.85	40.80	+0.05	2	7922
12:57:05	40.80	40.85	40.85	+0.10	1	7920
12:57:02	40.80	40.85	40.80	+0.05	1	7919
12:57:02	40.80	40.85	40.85	+0.10	4	7918
12:56:57	40.80	40.85	40.85	+0.10	1	7914
12:56:49	40.80	40.85	40.85	+0.10	1	7913
12:56:41	40.80	40.85	40.85	+0.10	1	7912
12:56:33	40.80	40.85	40.85	+0.10	1	7911
12:56:31	40.80	40.85	40.85	+0.10	4	7910
12:56:25	40.80	40.85	40.85	+0.10	1	7906
12:56:17	40.80	40.85	40.85	+0.10	1	7905
12:56:09	40.80	40.85	40.80	+0.05	1	7904
12:56:09	40.80	40.85	40.85	+0.10	1	7903
12:56:01	40.80	40.85	40.85	+0.10	1	7902
12:56:01	40.80	40.85	40.85	+0.10	4	7901
12:55:53	40.80	40.85	40.85	+0.10	1	7897
12:55:46	40.80	40.85	40.80	+0.05	3	7896
12:55:45	40.80	40.85	40.85	+0.10	1	7893
12:55:42	40.80	40.85	40.80	+0.05	2	7892
12:55:37	40.80	40.85	40.85	+0.10	1	7890
12:55:31	40.80	40.85	40.85	+0.10	4	7889
12:55:30	40.80	40.85	40.80	+0.05	9	7885
12:55:29	40.80	40.85	40.85	+0.10	1	7876
12:55:21	40.80	40.85	40.85	+0.10	1	7875
12:55:13	40.80	40.85	40.85	+0.10	1	7874
12:55:05	40.80	40.85	40.85	+0.10	1	7873
12:55:02	40.80	40.85	40.85	+0.10	4	7872
12:55:00	40.80	40.85	40.85	+0.10	1	7868
12:54:57	40.80	40.85	40.85	+0.10	1	7867
12:54:49	40.75	40.85	40.85	+0.10	1	7866
12:54:41	40.75	40.85	40.85	+0.10	1	7865
12:54:33	40.75	40.85	40.85	+0.10	1	7864
12:54:33	40.80	40.85	40.80	+0.05	24	7863
12:54:32	40.80	40.85	40.85	+0.10	4	7839
12:54:25	40.80	40.85	40.85	+0.10	1	7835
12:54:17	40.75	40.85	40.85	+0.10	1	7834
12:54:16	40.75	40.85	40.75	0	2	7833
12:54:09	40.75	40.85	40.85	+0.10	1	7831
12:54:01	40.75	40.85	40.85	+0.10	1	7830
12:54:01	40.75	40.85	40.85	+0.10	4	7829
12:53:53	40.75	40.85	40.85	+0.10	1	7825
12:53:48	40.80	40.85	40.80	+0.05	6	7824
12:53:48	40.80	40.85	40.85	+0.10	7	7818
12:53:47	40.80	40.85	40.80	+0.05	21	7811
12:53:45	40.80	40.90	40.90	+0.15	1	7790
12:53:40	40.85	40.90	40.85	+0.10	1	7789
12:53:37	40.80	40.90	40.90	+0.15	1	7788
12:53:32	40.80	40.90	40.90	+0.15	4	7787
12:53:29	40.80	40.90	40.90	+0.15	1	7783
12:53:21	40.80	40.90	40.90	+0.15	1	7782
12:53:13	40.80	40.90	40.90	+0.15	1	7781
12:53:05	40.80	40.90	40.90	+0.15	1	7780
12:53:01	40.80	40.90	40.80	+0.05	1	7779
12:53:01	40.80	40.90	40.90	+0.15	4	7778
12:52:57	40.80	40.90	40.90	+0.15	1	7774
12:52:50	40.80	40.90	40.80	+0.05	2	7773
12:52:49	40.80	40.90	40.90	+0.15	1	7771
12:52:45	40.80	40.90	40.80	+0.05	2	7770
12:52:41	40.80	40.90	40.90	+0.15	1	7768
12:52:38	40.80	40.90	40.80	+0.05	2	7767
12:52:33	40.80	40.90	40.90	+0.15	1	7765
12:52:32	40.80	40.90	40.90	+0.15	4	7764
12:52:30	40.80	40.90	40.80	+0.05	1	7760
12:52:25	40.80	40.90	40.90	+0.15	1	7759
12:52:17	40.80	40.90	40.90	+0.15	1	7758
12:52:09	40.75	40.90	40.90	+0.15	1	7757
12:52:06	40.75	40.80	40.80	+0.05	3	7756
12:52:06	40.75	40.80	40.75	0	2	7753
12:52:03	40.75	40.80	40.80	+0.05	1	7751
12:52:01	40.80	40.90	40.80	+0.05	25	7750
12:52:01	40.80	40.90	40.90	+0.15	1	7725
12:52:01	40.80	40.85	40.90	+0.15	1	7724
12:52:01	40.80	40.85	40.85	+0.10	3	7723
12:51:53	40.80	40.85	40.85	+0.10	1	7720
12:51:45	40.80	40.85	40.85	+0.10	1	7719
12:51:37	40.80	40.85	40.85	+0.10	1	7718
12:51:32	40.80	40.85	40.85	+0.10	4	7717
12:51:29	40.80	40.85	40.85	+0.10	1	7713
12:51:25	40.80	40.85	40.80	+0.05	2	7712
12:51:21	40.80	40.85	40.85	+0.10	1	7710
12:51:14	40.80	40.85	40.80	+0.05	37	7709
12:51:13	40.80	40.85	40.85	+0.10	1	7672
12:51:08	40.80	40.90	40.80	+0.05	5	7671
12:51:05	40.80	40.90	40.90	+0.15	1	7666
12:51:03	40.80	40.90	40.80	+0.05	2	7665
12:51:03	40.80	40.90	40.90	+0.15	4	7663
12:50:57	40.80	40.90	40.90	+0.15	1	7659
12:50:49	40.80	40.90	40.90	+0.15	1	7658
12:50:41	40.80	40.90	40.90	+0.15	1	7657
12:50:33	40.80	40.90	40.90	+0.15	1	7656
12:50:32	40.80	40.90	40.90	+0.15	4	7655
12:50:25	40.80	40.90	40.90	+0.15	1	7651
12:50:17	40.80	40.85	40.85	+0.10	1	7650
12:50:09	40.80	40.85	40.85	+0.10	1	7649
12:50:08	40.85	40.90	40.85	+0.10	4	7648
12:50:08	40.80	40.85	40.85	+0.10	4	7644
12:50:02	40.80	40.90	40.90	+0.15	4	7640
12:50:01	40.80	40.90	40.90	+0.15	2	7636
12:50:00	40.80	40.90	40.80	+0.05	2	7634
12:49:53	40.80	40.90	40.90	+0.15	2	7632
12:49:46	40.80	40.90	40.90	+0.15	2	7630
12:49:37	40.80	40.90	40.90	+0.15	2	7628
12:49:31	40.80	40.90	40.90	+0.15	4	7626
12:49:29	40.80	40.90	40.90	+0.15	2	7622
12:49:21	40.80	40.90	40.90	+0.15	2	7620
12:49:13	40.80	40.90	40.80	+0.05	2	7618
12:49:13	40.80	40.90	40.90	+0.15	2	7616
12:49:05	40.80	40.90	40.90	+0.15	2	7614
12:49:02	40.80	40.90	40.90	+0.15	4	7612
12:48:57	40.80	40.85	40.90	+0.15	1	7608
12:48:57	40.80	40.85	40.85	+0.10	1	7607
12:48:49	40.80	40.85	40.85	+0.10	2	7606
12:48:41	40.80	40.90	40.90	+0.15	2	7604
12:48:35	40.80	40.90	40.80	+0.05	2	7602
12:48:33	40.80	40.90	40.90	+0.15	2	7600
12:48:32	40.80	40.90	40.90	+0.15	4	7598
12:48:25	40.80	40.90	40.90	+0.15	2	7594
12:48:18	40.80	40.90	40.90	+0.15	2	7592
12:48:15	40.80	40.85	40.85	+0.10	2	7590
12:48:11	40.80	40.85	40.85	+0.10	2	7588
12:48:04	40.80	40.85	40.85	+0.10	2	7586
12:48:03	40.80	40.85	40.85	+0.10	4	7584
12:47:57	40.80	40.85	40.85	+0.10	2	7580
12:47:50	40.80	40.85	40.85	+0.10	2	7578
12:47:43	40.80	40.85	40.85	+0.10	2	7576
12:47:36	40.75	40.85	40.85	+0.10	2	7574
12:47:34	40.75	40.85	40.85	+0.10	2	7572
12:47:31	40.75	40.85	40.85	+0.10	4	7570
12:47:22	40.75	40.85	40.85	+0.10	2	7566
12:47:15	40.75	40.85	40.85	+0.10	2	7564
12:47:10	40.75	40.85	40.75	0	2	7562
12:47:08	40.75	40.85	40.85	+0.10	2	7560
12:47:02	40.75	40.85	40.85	+0.10	2	7558
12:47:01	40.75	40.85	40.85	+0.10	4	7556
12:46:45	40.75	40.85	40.85	+0.10	1	7552
12:46:32	40.75	40.85	40.85	+0.10	4	7551
12:46:23	40.80	40.85	40.80	+0.05	2	7547
12:46:02	40.75	40.85	40.85	+0.10	4	7545
12:46:01	40.75	40.85	40.85	+0.10	1	7541
12:46:00	40.75	40.80	40.80	+0.05	1	7540
12:46:00	40.75	40.80	40.80	+0.05	1	7539
12:46:00	40.75	40.85	40.75	0	1	7538
12:45:45	40.75	40.85	40.75	0	2	7537
12:45:38	40.75	40.80	40.85	+0.10	7	7535
12:45:38	40.75	40.80	40.80	+0.05	3	7528
12:45:31	40.75	40.80	40.85	+0.10	2	7525
12:45:31	40.75	40.80	40.80	+0.05	2	7523
12:45:22	40.75	40.80	40.80	+0.05	18	7521
12:45:01	40.75	40.80	40.80	+0.05	4	7503
12:44:39	40.75	40.80	40.80	+0.05	1	7499
12:44:32	40.75	40.80	40.80	+0.05	4	7498
12:44:20	40.75	40.80	40.75	0	2	7494
12:44:02	40.75	40.80	40.80	+0.05	4	7492
12:43:32	40.75	40.80	40.80	+0.05	4	7488
12:43:03	40.75	40.80	40.80	+0.05	4	7484
12:42:59	40.80	40.85	40.80	+0.05	2	7480
12:42:59	40.80	40.85	40.80	+0.05	2	7478
12:42:59	40.80	40.85	40.80	+0.05	1	7476
12:42:59	40.80	40.85	40.80	+0.05	2	7475
12:42:59	40.80	40.85	40.80	+0.05	2	7473
12:42:59	40.75	40.85	40.75	0	2	7471
12:42:59	40.75	40.80	40.80	+0.05	1	7469
12:42:59	40.80	40.85	40.80	+0.05	31	7468
12:42:55	40.80	40.85	40.80	+0.05	2	7437
12:42:33	40.80	40.85	40.85	+0.10	4	7435
12:42:01	40.80	40.85	40.85	+0.10	4	7431
12:42:00	40.80	40.85	40.80	+0.05	2	7427
12:41:53	40.80	40.90	40.80	+0.05	3	7425
12:41:32	40.80	40.90	40.90	+0.15	4	7422
12:41:30	40.80	40.90	40.80	+0.05	2	7418
12:41:18	40.85	40.90	40.85	+0.10	1	7416
12:41:08	40.80	40.85	40.85	+0.10	1	7415
12:41:08	40.80	40.85	40.85	+0.10	20	7414
12:41:02	40.80	40.85	40.90	+0.15	2	7394
12:41:02	40.80	40.85	40.85	+0.10	2	7392
12:40:43	40.85	40.90	40.85	+0.10	1	7390
12:40:32	40.80	40.90	40.90	+0.15	4	7389
12:40:05	40.80	40.90	40.80	+0.05	2	7385
12:40:01	40.80	40.90	40.90	+0.15	4	7383
12:39:31	40.80	40.90	40.90	+0.15	4	7379
12:39:30	40.80	40.90	40.80	+0.05	1	7375
12:39:04	40.85	40.90	40.85	+0.10	1	7374
12:39:03	40.85	40.90	40.85	+0.10	1	7373
12:39:02	40.85	40.90	40.85	+0.10	1	7372
12:39:02	40.80	40.85	40.90	+0.15	3	7371
12:39:02	40.80	40.85	40.85	+0.10	1	7368
12:39:01	40.80	40.85	40.85	+0.10	1	7367
12:39:01	40.80	40.85	40.85	+0.10	2	7366
12:39:01	40.80	40.85	40.85	+0.10	3	7364
12:38:48	40.80	40.85	40.85	+0.10	3	7361
12:38:40	40.80	40.85	40.80	+0.05	2	7358
12:38:32	40.80	40.85	40.85	+0.10	4	7356
12:38:30	40.80	40.85	40.85	+0.10	1	7352
12:38:01	40.80	40.85	40.85	+0.10	4	7351
12:37:31	40.80	40.85	40.85	+0.10	4	7347
12:37:28	40.80	40.85	40.80	+0.05	2	7343
12:37:15	40.80	40.85	40.80	+0.05	2	7341
12:37:02	40.80	40.85	40.85	+0.10	4	7339
12:36:33	40.80	40.85	40.85	+0.10	1	7335
12:36:33	40.80	40.85	40.85	+0.10	4	7334
12:36:30	40.80	40.85	40.80	+0.05	4	7330
12:36:17	40.80	40.85	40.85	+0.10	3	7326
12:36:17	40.80	40.85	40.85	+0.10	3	7323
12:36:17	40.80	40.85	40.85	+0.10	4	7320
12:36:17	40.75	40.85	40.75	0	8	7316
12:36:17	40.80	40.90	40.80	+0.05	2	7308
12:36:17	40.80	40.90	40.80	+0.05	25	7306
12:36:17	40.80	40.85	40.85	+0.10	1	7281
12:36:01	40.80	40.90	40.90	+0.15	4	7280
12:35:50	40.80	40.90	40.80	+0.05	2	7276
12:35:32	40.80	40.90	40.90	+0.15	4	7274
12:35:02	40.80	40.90	40.90	+0.15	4	7270
12:34:32	40.80	40.90	40.90	+0.15	4	7266
12:34:25	40.80	40.90	40.80	+0.05	2	7262
12:34:22	40.80	40.85	40.85	+0.10	2	7260
12:34:22	40.85	40.90	40.85	+0.10	2	7258
12:34:18	40.80	40.90	40.80	+0.05	8	7256
12:34:04	40.80	40.90	40.80	+0.05	4	7248
12:34:01	40.80	40.90	40.90	+0.15	4	7244
12:33:43	40.80	40.90	40.90	+0.15	5	7240
12:33:31	40.80	40.90	40.90	+0.15	4	7235
12:33:12	40.80	40.90	40.80	+0.05	1	7231
12:33:02	40.80	40.90	40.90	+0.15	4	7230
12:33:00	40.80	40.90	40.80	+0.05	2	7226
12:32:40	40.80	40.90	40.90	+0.15	5	7224
12:32:34	40.80	40.90	40.80	+0.05	6	7219
12:32:32	40.80	40.90	40.90	+0.15	4	7213
12:32:01	40.80	40.90	40.90	+0.15	4	7209
12:31:37	40.80	40.90	40.90	+0.15	5	7205
12:31:31	40.80	40.90	40.90	+0.15	5	7200
12:31:27	40.85	40.90	40.85	+0.10	6	7195
12:31:27	40.85	40.90	40.85	+0.10	12	7189
12:31:27	40.85	40.90	40.85	+0.10	4	7177
12:31:27	40.80	40.85	40.85	+0.10	1	7173
12:31:27	40.85	40.90	40.85	+0.10	59	7172
12:31:01	40.85	40.95	40.95	+0.20	5	7113
12:30:46	40.85	40.95	40.85	+0.10	2	7108
12:30:46	40.85	40.95	40.85	+0.10	2	7106
12:30:33	40.85	40.95	40.95	+0.20	5	7104
12:30:32	40.85	40.95	40.95	+0.20	5	7099
12:30:28	40.90	40.95	40.90	+0.15	2	7094
12:30:28	40.90	40.95	40.90	+0.15	2	7092
12:30:15	40.85	40.95	40.95	+0.20	1	7090
12:30:02	40.85	40.95	40.95	+0.20	5	7089
12:29:54	40.90	40.95	40.90	+0.15	1	7084
12:29:32	40.85	40.95	40.95	+0.20	5	7083
12:29:30	40.85	40.95	40.95	+0.20	5	7078
12:29:05	40.85	40.90	40.90	+0.15	1	7073
12:29:01	40.85	40.90	40.90	+0.15	5	7072
12:28:32	40.85	40.95	40.95	+0.20	5	7067
12:28:27	40.85	40.90	40.90	+0.15	5	7062
12:28:14	40.85	40.90	40.85	+0.10	6	7057
12:28:01	40.85	40.90	40.90	+0.15	5	7051
12:27:32	40.85	40.90	40.90	+0.15	5	7046
12:27:24	40.85	40.90	40.90	+0.15	5	7041
12:27:10	40.85	40.90	40.85	+0.10	2	7036
12:27:01	40.85	40.90	40.85	+0.10	1	7034
12:27:01	40.80	40.90	40.90	+0.15	5	7033
12:26:32	40.80	40.90	40.90	+0.15	5	7028
12:26:21	40.80	40.90	40.90	+0.15	5	7023
12:26:02	40.80	40.90	40.90	+0.15	5	7018
12:25:32	40.80	40.90	40.90	+0.15	5	7013
12:25:19	40.80	40.90	40.90	+0.15	5	7008
12:25:01	40.80	40.90	40.90	+0.15	5	7003
12:24:55	40.85	40.90	40.85	+0.10	1	6998
12:24:32	40.80	40.90	40.90	+0.15	5	6997
12:24:24	40.80	40.90	40.90	+0.15	1	6992
12:24:16	40.80	40.90	40.90	+0.15	5	6991
12:24:01	40.80	40.90	40.90	+0.15	5	6986
12:23:31	40.80	40.90	40.90	+0.15	5	6981
12:23:13	40.80	40.90	40.90	+0.15	5	6976
12:23:01	40.80	40.90	40.90	+0.15	5	6971
12:22:32	40.80	40.90	40.90	+0.15	5	6966
12:22:24	40.85	40.90	40.85	+0.10	3	6961
12:22:24	40.85	40.90	40.85	+0.10	1	6958
12:22:24	40.85	40.90	40.85	+0.10	17	6957
12:22:10	40.80	40.85	40.90	+0.15	4	6940
12:22:10	40.80	40.85	40.85	+0.10	1	6936
12:22:01	40.80	40.85	40.85	+0.10	5	6935
12:22:00	40.80	40.85	40.85	+0.10	1	6930
12:21:48	40.80	40.85	40.80	+0.05	1	6929
12:21:31	40.80	40.85	40.90	+0.15	4	6928
12:21:31	40.80	40.85	40.85	+0.10	1	6924
12:21:07	40.80	40.90	40.90	+0.15	5	6923
12:21:03	40.80	40.90	40.90	+0.15	5	6918
12:20:32	40.80	40.90	40.90	+0.15	5	6913
12:20:04	40.80	40.85	40.90	+0.15	1	6908
12:20:04	40.80	40.85	40.85	+0.10	4	6907
12:20:03	40.80	40.85	40.85	+0.10	5	6903
12:19:38	40.80	40.85	40.85	+0.10	1	6898
12:19:32	40.80	40.90	40.90	+0.15	5	6897
12:19:29	40.80	40.90	40.90	+0.15	1	6892
12:19:28	40.85	40.90	40.85	+0.10	3	6891
12:19:28	40.80	40.90	40.80	+0.05	11	6888
12:19:02	40.75	40.90	40.90	+0.15	5	6877
12:19:01	40.75	40.85	40.85	+0.10	5	6872
12:18:31	40.75	40.85	40.85	+0.10	5	6867
12:18:02	40.75	40.85	40.85	+0.10	5	6862
12:17:58	40.75	40.85	40.85	+0.10	5	6857
12:17:32	40.75	40.85	40.85	+0.10	5	6852
12:17:31	40.75	40.85	40.75	0	3	6847
12:17:21	40.75	40.85	40.85	+0.10	20	6844
12:17:01	40.75	40.85	40.85	+0.10	5	6824
12:16:55	40.75	40.85	40.85	+0.10	5	6819
12:16:45	40.75	40.85	40.85	+0.10	1	6814
12:16:32	40.75	40.85	40.85	+0.10	5	6813
12:16:15	40.75	40.80	40.80	+0.05	1	6808
12:16:01	40.75	40.85	40.85	+0.10	5	6807
12:15:52	40.75	40.80	40.80	+0.05	1	6802
12:15:52	40.75	40.80	40.80	+0.05	5	6801
12:15:52	40.75	40.80	40.80	+0.05	5	6796
12:15:44	40.75	40.80	40.80	+0.05	6	6791
12:15:32	40.75	40.80	40.80	+0.05	5	6785
12:15:02	40.75	40.80	40.80	+0.05	5	6780
12:14:49	40.75	40.80	40.80	+0.05	5	6775
12:14:32	40.75	40.80	40.80	+0.05	1	6770
12:14:32	40.75	40.80	40.80	+0.05	6	6769
12:14:31	40.75	40.80	40.80	+0.05	5	6763
12:14:02	40.70	40.80	40.80	+0.05	5	6758
12:13:46	40.70	40.80	40.80	+0.05	5	6753
12:13:45	40.70	40.80	40.80	+0.05	1	6748
12:13:32	40.70	40.80	40.80	+0.05	5	6747
12:13:29	40.75	40.80	40.75	0	1	6742
12:13:15	40.75	40.80	40.75	0	1	6741
12:13:15	40.75	40.80	40.75	0	1	6740
12:13:15	40.75	40.80	40.75	0	1	6739
12:13:01	40.70	40.80	40.80	+0.05	5	6738
12:12:43	40.70	40.75	40.80	+0.05	4	6733
12:12:43	40.70	40.75	40.75	0	1	6729
12:12:37	40.70	40.75	40.75	0	10	6728
12:12:32	40.70	40.75	40.75	0	5	6718
12:12:30	40.70	40.75	40.75	0	1	6713
12:12:10	40.75	40.80	40.75	0	1	6712
12:12:10	40.75	40.80	40.75	0	10	6711
12:12:02	40.70	40.80	40.80	+0.05	5	6701
12:11:40	40.70	40.80	40.80	+0.05	5	6696
12:11:31	40.70	40.80	40.80	+0.05	5	6691
12:11:00	40.70	40.75	40.75	0	5	6686
12:10:49	40.70	40.75	40.75	0	1	6681
12:10:46	40.70	40.75	40.75	0	1	6680
12:10:37	40.70	40.80	40.80	+0.05	5	6679
12:10:32	40.70	40.80	40.80	+0.05	5	6674
12:10:14	40.75	40.80	40.75	0	3	6669
12:10:14	40.75	40.80	40.75	0	1	6666
12:10:14	40.75	40.80	40.75	0	1	6665
12:10:14	40.75	40.80	40.75	0	3	6664
12:10:14	40.75	40.80	40.75	0	6	6661
12:10:14	40.75	40.80	40.75	0	7	6655
12:10:07	40.70	40.75	40.75	0	1	6648
12:10:02	40.70	40.75	40.75	0	5	6647
12:09:34	40.70	40.80	40.80	+0.05	5	6642
12:09:31	40.70	40.80	40.80	+0.05	5	6637
12:09:02	40.70	40.80	40.80	+0.05	5	6632
12:08:31	40.70	40.80	40.80	+0.05	5	6627
12:08:31	40.70	40.80	40.80	+0.05	5	6622
12:08:17	40.75	40.80	40.75	0	7	6617
12:08:17	40.70	40.75	40.75	0	3	6610
12:08:01	40.70	40.75	40.75	0	5	6607
12:07:50	40.70	40.75	40.75	0	6	6602
12:07:27	40.70	40.75	40.75	0	5	6596
12:06:25	40.70	40.80	40.80	+0.05	5	6591
12:06:21	40.70	40.75	40.75	0	10	6586
12:05:46	40.70	40.75	40.70	-0.05	2	6576
12:05:30	40.70	40.75	40.75	0	1	6574
12:05:24	40.70	40.75	40.70	-0.05	1	6573
12:05:21	40.70	40.75	40.75	0	5	6572
12:04:54	40.70	40.75	40.70	-0.05	2	6567
12:04:24	40.70	40.75	40.75	0	10	6565
12:04:18	40.70	40.75	40.75	0	5	6555
12:03:45	40.70	40.75	40.70	-0.05	8	6550
12:03:44	40.70	40.75	40.75	0	1	6542
12:03:44	40.70	40.75	40.75	0	2	6541
12:03:44	40.70	40.75	40.75	0	1	6539
12:03:44	40.75	40.80	40.75	0	4	6538
12:03:44	40.75	40.80	40.75	0	93	6534
12:03:21	40.80	40.85	40.80	+0.05	1	6441
12:03:20	40.80	40.85	40.80	+0.05	18	6440
12:03:15	40.75	40.85	40.85	+0.10	5	6422
12:02:26	40.75	40.80	40.80	+0.05	1	6417
12:02:13	40.75	40.80	40.80	+0.05	5	6416
12:01:10	40.75	40.80	40.80	+0.05	5	6411
12:01:09	40.75	40.80	40.75	0	1	6406
12:00:24	40.75	40.80	40.80	+0.05	1	6405
12:00:07	40.75	40.80	40.80	+0.05	5	6404
11:59:04	40.75	40.80	40.85	+0.10	4	6399
11:59:04	40.75	40.80	40.80	+0.05	1	6395
11:58:47	40.75	40.80	40.80	+0.05	2	6394
11:58:24	40.75	40.80	40.80	+0.05	1	6392
11:58:01	40.75	40.80	40.80	+0.05	5	6391
11:57:22	40.75	40.80	40.80	+0.05	2	6386
11:57:15	40.75	40.80	40.80	+0.05	1	6384
11:56:58	40.75	40.80	40.80	+0.05	5	6383
11:56:50	40.75	40.80	40.75	0	5	6378
11:55:55	40.65	40.75	40.75	0	5	6373
11:54:52	40.65	40.75	40.75	0	5	6368
11:54:42	40.65	40.75	40.65	-0.10	1	6363
11:54:42	40.65	40.70	40.70	-0.05	10	6362
11:54:26	40.65	40.70	40.65	-0.10	1	6352
11:54:03	40.65	40.70	40.65	-0.10	1	6351
11:54:02	40.65	40.70	40.65	-0.10	1	6350
11:53:58	40.65	40.70	40.65	-0.10	1	6349
11:53:50	40.65	40.70	40.65	-0.10	1	6348
11:53:50	40.65	40.70	40.65	-0.10	4	6347
11:53:49	40.65	40.70	40.70	-0.05	5	6343
11:53:42	40.65	40.70	40.65	-0.10	10	6338
11:53:14	40.65	40.70	40.65	-0.10	8	6328
11:53:01	40.65	40.70	40.70	-0.05	1	6320
11:53:01	40.65	40.70	40.70	-0.05	1	6319
11:53:01	40.65	40.70	40.70	-0.05	1	6318
11:53:01	40.70	40.80	40.70	-0.05	21	6317
11:52:48	40.70	40.80	40.70	-0.05	3	6296
11:52:46	40.70	40.75	40.80	+0.05	4	6293
11:52:46	40.70	40.75	40.75	0	1	6289
11:52:45	40.75	40.80	40.75	0	1	6288
11:52:45	40.70	40.75	40.75	0	9	6287
11:51:43	40.70	40.75	40.75	0	5	6278
11:50:49	40.70	40.80	40.70	-0.05	1	6273
11:50:49	40.75	40.80	40.75	0	2	6272
11:50:49	40.75	40.80	40.75	0	10	6270
11:50:45	40.70	40.80	40.70	-0.05	8	6260
11:50:40	40.70	40.80	40.80	+0.05	5	6252
11:50:22	40.70	40.75	40.75	0	8	6247
11:50:10	40.70	40.75	40.75	0	1	6239
11:50:10	40.70	40.75	40.75	0	1	6238
11:50:10	40.70	40.75	40.75	0	1	6237
11:50:10	40.70	40.75	40.75	0	2	6236
11:50:10	40.70	40.75	40.70	-0.05	1	6234
11:50:10	40.75	40.80	40.75	0	43	6233
11:50:10	40.75	40.80	40.75	0	13	6190
11:50:10	40.75	40.80	40.75	0	15	6177
11:50:10	40.75	40.80	40.75	0	43	6162
11:50:02	40.75	40.80	40.75	0	2	6119
11:50:02	40.75	40.80	40.75	0	1	6117
11:50:01	40.75	40.80	40.75	0	1	6116
11:50:01	40.75	40.80	40.75	0	1	6115
11:49:47	40.75	40.80	40.80	+0.05	1	6114
11:49:37	40.75	40.80	40.80	+0.05	5	6113
11:49:17	40.75	40.80	40.75	0	1	6108
11:49:17	40.75	40.80	40.75	0	1	6107
11:49:04	40.75	40.80	40.80	+0.05	1	6106
11:49:00	40.75	40.80	40.80	+0.05	1	6105
11:48:52	40.75	40.80	40.80	+0.05	1	6104
11:48:34	40.75	40.80	40.80	+0.05	5	6103
11:48:31	40.75	40.80	40.75	0	1	6098
11:48:31	40.75	40.80	40.80	+0.05	10	6097
11:47:54	40.80	40.85	40.80	+0.05	2	6087
11:47:31	40.75	40.85	40.75	0	1	6085
11:47:31	40.75	40.85	40.85	+0.10	5	6084
11:46:28	40.75	40.85	40.85	+0.10	6	6079
11:46:23	40.75	40.85	40.75	0	2	6073
11:45:49	40.75	40.80	40.80	+0.05	1	6071
11:45:25	40.75	40.80	40.80	+0.05	6	6070
11:45:23	40.75	40.80	40.80	+0.05	3	6064
11:44:45	40.75	40.80	40.80	+0.05	1	6061
11:44:22	40.75	40.80	40.80	+0.05	6	6060
11:43:22	40.75	40.80	40.75	0	8	6054
11:43:19	40.75	40.80	40.80	+0.05	6	6046
11:43:09	40.75	40.80	40.80	+0.05	8	6040
11:42:33	40.70	40.80	40.80	+0.05	1	6032
11:42:15	40.70	40.80	40.80	+0.05	6	6031
11:41:12	40.70	40.75	40.80	+0.05	5	6025
11:41:12	40.70	40.75	40.75	0	1	6020
11:41:07	40.75	40.80	40.75	0	8	6019
11:41:07	40.75	40.80	40.75	0	2	6011
11:40:48	40.70	40.75	40.80	+0.05	3	6009
11:40:48	40.70	40.75	40.75	0	1	6006
11:40:45	40.70	40.75	40.75	0	1	6005
11:40:30	40.70	40.75	40.70	-0.05	8	6004
11:40:10	40.65	40.75	40.75	0	4	5996
11:40:10	40.65	40.75	40.75	0	6	5992
11:39:31	40.65	40.75	40.75	0	4	5986
11:39:10	40.65	40.75	40.75	0	10	5982
11:39:06	40.65	40.70	40.70	-0.05	1	5972
11:39:06	40.65	40.70	40.70	-0.05	6	5971
11:38:53	40.65	40.70	40.70	-0.05	5	5965
11:38:16	40.65	40.75	40.75	0	5	5960
11:38:03	40.65	40.75	40.75	0	6	5955
11:37:37	40.60	40.75	40.75	0	5	5949
11:37:32	40.60	40.75	40.60	-0.15	8	5944
11:37:14	40.60	40.70	40.75	0	1	5936
11:37:14	40.60	40.70	40.70	-0.05	9	5935
11:37:03	40.60	40.70	40.60	-0.15	1	5926
11:37:01	40.60	40.70	40.70	-0.05	6	5925
11:37:00	40.65	40.70	40.65	-0.10	6	5919
11:37:00	40.65	40.70	40.65	-0.10	2	5913
11:37:00	40.65	40.70	40.65	-0.10	2	5911
11:36:59	40.65	40.75	40.65	-0.10	20	5909
11:36:59	40.65	40.70	40.75	0	3	5889
11:36:59	40.65	40.70	40.70	-0.05	2	5886
11:36:59	40.65	40.70	40.65	-0.10	1	5884
11:36:51	40.65	40.70	40.65	-0.10	1	5883
11:36:51	40.65	40.70	40.65	-0.10	2	5882
11:36:51	40.65	40.70	40.65	-0.10	1	5880
11:36:50	40.65	40.70	40.65	-0.10	1	5879
11:36:48	40.65	40.70	40.65	-0.10	1	5878
11:36:48	40.65	40.70	40.65	-0.10	1	5877
11:36:48	40.65	40.70	40.65	-0.10	1	5876
11:36:48	40.65	40.70	40.65	-0.10	1	5875
11:36:46	40.65	40.70	40.65	-0.10	1	5874
11:36:45	40.65	40.75	40.65	-0.10	3	5873
11:36:45	40.65	40.75	40.65	-0.10	1	5870
11:36:45	40.65	40.70	40.65	-0.10	1	5869
11:36:42	40.65	40.75	40.65	-0.10	2	5868
11:36:23	40.70	40.75	40.70	-0.05	1	5866
11:36:23	40.70	40.75	40.70	-0.05	1	5865
11:36:23	40.70	40.75	40.70	-0.05	3	5864
11:36:23	40.70	40.75	40.70	-0.05	1	5861
11:36:23	40.70	40.75	40.70	-0.05	2	5860
11:36:22	40.65	40.75	40.75	0	5	5858
11:35:58	40.65	40.80	40.80	+0.05	6	5853
11:35:44	40.65	40.80	40.80	+0.05	5	5847
11:35:17	40.65	40.75	40.75	0	10	5842
11:35:07	40.65	40.75	40.75	0	5	5832
11:34:55	40.65	40.75	40.75	0	6	5827
11:34:35	40.70	40.75	40.70	-0.05	2	5821
11:34:35	40.70	40.75	40.70	-0.05	3	5819
11:34:35	40.70	40.75	40.70	-0.05	2	5816
11:34:35	40.70	40.75	40.70	-0.05	6	5814
11:34:35	40.70	40.75	40.70	-0.05	1	5808
11:34:35	40.70	40.80	40.70	-0.05	49	5807
11:34:35	40.70	40.80	40.70	-0.05	8	5758
11:34:28	40.70	40.80	40.80	+0.05	5	5750
11:33:52	40.70	40.80	40.80	+0.05	6	5745
11:33:49	40.70	40.80	40.80	+0.05	5	5739
11:33:43	40.75	40.80	40.75	0	1	5734
11:33:43	40.75	40.80	40.75	0	1	5733
11:33:43	40.75	40.80	40.75	0	2	5732
11:33:43	40.75	40.80	40.75	0	2	5730
11:33:43	40.70	40.75	40.75	0	1	5728
11:33:31	40.70	40.75	40.75	0	10	5727
11:33:21	40.70	40.75	40.75	0	10	5717
11:33:11	40.70	40.75	40.75	0	5	5707
11:32:49	40.70	40.75	40.75	0	6	5702
11:32:34	40.70	40.75	40.75	0	5	5696
11:32:30	40.70	40.75	40.75	0	1	5691
11:32:22	40.70	40.75	40.75	0	6	5690
11:31:56	40.70	40.75	40.75	0	5	5684
11:31:46	40.70	40.75	40.70	-0.05	8	5679
11:31:46	40.70	40.75	40.75	0	6	5671
11:31:24	40.70	40.75	40.75	0	10	5665
11:31:19	40.70	40.75	40.75	0	5	5655
11:30:43	40.70	40.75	40.75	0	6	5650
11:30:41	40.70	40.75	40.75	0	5	5644
11:30:11	40.70	40.75	40.75	0	4	5639
11:30:03	40.70	40.75	40.75	0	5	5635
11:29:40	40.70	40.75	40.75	0	6	5630
11:29:38	40.65	40.70	40.70	-0.05	6	5624
11:29:28	40.65	40.70	40.70	-0.05	1	5618
11:29:28	40.65	40.70	40.70	-0.05	6	5617
11:29:28	40.65	40.70	40.70	-0.05	10	5611
11:28:49	40.60	40.70	40.60	-0.15	8	5601
11:28:37	40.60	40.70	40.70	-0.05	6	5593
11:28:28	40.55	40.65	40.65	-0.10	17	5587
11:27:34	40.55	40.65	40.65	-0.10	6	5570
11:27:32	40.55	40.65	40.65	-0.10	8	5564
11:27:32	40.50	40.60	40.60	-0.15	24	5556
11:27:31	40.50	40.60	40.60	-0.15	10	5532
11:26:46	40.50	40.55	40.55	-0.20	1	5522
11:26:46	40.50	40.55	40.55	-0.20	4	5521
11:26:31	40.50	40.55	40.60	-0.15	2	5517
11:26:31	40.50	40.55	40.55	-0.20	4	5515
11:26:12	40.50	40.55	40.55	-0.20	6	5511
11:26:11	40.50	40.55	40.55	-0.20	11	5505
11:25:58	40.50	40.55	40.50	-0.25	7	5494
11:25:58	40.50	40.55	40.50	-0.25	1	5487
11:25:35	40.50	40.55	40.55	-0.20	10	5486
11:25:32	40.50	40.55	40.50	-0.25	1	5476
11:25:28	40.50	40.55	40.55	-0.20	6	5475
11:24:51	40.45	40.50	40.50	-0.25	5	5469
11:24:25	40.45	40.50	40.50	-0.25	6	5464
11:24:20	40.45	40.50	40.50	-0.25	1	5458
11:23:38	40.45	40.50	40.50	-0.25	10	5457
11:23:22	40.45	40.50	40.45	-0.30	8	5447
11:23:22	40.45	40.50	40.50	-0.25	6	5439
11:23:12	40.45	40.50	40.50	-0.25	4	5433
11:23:12	40.45	40.50	40.50	-0.25	4	5429
11:23:12	40.45	40.50	40.50	-0.25	3	5425
11:23:12	40.45	40.50	40.50	-0.25	3	5422
11:23:12	40.45	40.50	40.50	-0.25	4	5419
11:23:12	40.45	40.50	40.50	-0.25	2	5415
11:23:12	40.45	40.50	40.45	-0.30	2	5413
11:23:12	40.45	40.50	40.50	-0.25	7	5411
11:23:12	40.50	40.55	40.50	-0.25	68	5404
11:22:30	40.50	40.55	40.50	-0.25	1	5336
11:22:19	40.50	40.55	40.55	-0.20	6	5335
11:21:42	40.50	40.55	40.55	-0.20	10	5329
11:21:41	40.50	40.55	40.50	-0.25	1	5319
11:21:16	40.50	40.55	40.55	-0.20	6	5318
11:20:54	40.50	40.55	40.50	-0.25	1	5312
11:20:24	40.50	40.55	40.50	-0.25	1	5311
11:20:13	40.45	40.55	40.55	-0.20	6	5310
11:20:00	40.45	40.55	40.45	-0.30	1	5304
11:19:45	40.45	40.55	40.55	-0.20	10	5303
11:19:10	40.45	40.55	40.45	-0.30	2	5293
11:19:10	40.45	40.55	40.55	-0.20	6	5291
11:18:31	40.50	40.55	40.50	-0.25	1	5285
11:18:30	40.45	40.50	40.50	-0.25	9	5284
11:18:12	40.45	40.50	40.45	-0.30	1	5275
11:18:07	40.45	40.50	40.50	-0.25	1	5274
11:18:07	40.45	40.50	40.50	-0.25	6	5273
11:17:49	40.45	40.50	40.50	-0.25	10	5267
11:17:27	40.45	40.50	40.45	-0.30	1	5257
11:17:04	40.45	40.50	40.50	-0.25	6	5256
11:16:37	40.45	40.50	40.45	-0.30	1	5250
11:16:01	40.40	40.50	40.50	-0.25	6	5249
11:16:00	40.40	40.50	40.50	-0.25	1	5243
11:15:52	40.40	40.50	40.40	-0.35	1	5242
11:15:52	40.40	40.50	40.50	-0.25	10	5241
11:14:32	40.40	40.45	40.45	-0.30	3	5231
11:14:32	40.45	40.50	40.45	-0.30	1	5228
11:14:31	40.40	40.45	40.45	-0.30	1	5227
11:14:31	40.45	40.50	40.45	-0.30	1	5226
11:13:56	40.40	40.50	40.40	-0.35	2	5225
11:13:56	40.40	40.50	40.50	-0.25	10	5223
11:12:51	40.40	40.50	40.40	-0.35	1	5213
11:12:43	40.45	40.50	40.45	-0.30	3	5212
11:12:37	40.45	40.50	40.45	-0.30	3	5209
11:12:37	40.45	40.50	40.45	-0.30	2	5206
11:12:37	40.40	40.45	40.45	-0.30	8	5204
11:12:00	40.40	40.45	40.40	-0.35	1	5196
11:12:00	40.40	40.45	40.45	-0.30	10	5195
11:10:03	40.40	40.45	40.40	-0.35	1	5185
11:10:03	40.40	40.45	40.45	-0.30	10	5184
11:09:03	40.40	40.45	40.40	-0.35	1	5174
11:08:07	40.35	40.45	40.45	-0.30	10	5173
11:08:01	40.35	40.45	40.35	-0.40	1	5163
11:07:45	40.35	40.45	40.45	-0.30	1	5162
11:06:52	40.35	40.45	40.35	-0.40	3	5161
11:06:10	40.35	40.45	40.45	-0.30	10	5158
11:05:53	40.40	40.45	40.40	-0.35	5	5148
11:05:40	40.35	40.45	40.45	-0.30	1	5143
11:04:57	40.35	40.45	40.35	-0.40	10	5142
11:04:42	40.40	40.45	40.35	-0.40	1	5132
11:04:42	40.40	40.45	40.40	-0.35	1	5131
11:04:14	40.35	40.45	40.45	-0.30	10	5130
11:04:09	40.35	40.45	40.35	-0.40	1	5120
11:03:29	40.35	40.45	40.35	-0.40	8	5119
11:02:25	40.40	40.45	40.40	-0.35	3	5111
11:02:17	40.35	40.45	40.45	-0.30	10	5108
11:00:27	40.35	40.45	40.45	-0.30	1	5098
11:00:21	40.35	40.50	40.50	-0.25	10	5097
11:00:15	40.35	40.50	40.35	-0.40	8	5087
10:59:30	40.35	40.45	40.45	-0.30	1	5079
10:59:27	40.40	40.45	40.40	-0.35	2	5078
10:59:26	40.40	40.45	40.40	-0.35	1	5076
10:59:26	40.40	40.45	40.40	-0.35	95	5075
10:59:18	40.45	40.50	40.45	-0.30	2	4980
10:58:24	40.40	40.50	40.50	-0.25	10	4978
10:57:07	40.40	40.50	40.40	-0.35	8	4968
10:56:35	40.45	40.50	40.45	-0.30	4	4960
10:56:35	40.45	40.50	40.45	-0.30	1	4956
10:56:28	40.40	40.50	40.50	-0.25	10	4955
10:55:59	40.40	40.55	40.40	-0.35	4	4945
10:55:11	40.40	40.55	40.40	-0.35	1	4941
10:54:42	40.40	40.55	40.55	-0.20	1	4940
10:54:31	40.40	40.55	40.55	-0.20	10	4939
10:53:51	40.40	40.55	40.40	-0.35	8	4929
10:53:25	40.45	40.55	40.45	-0.30	1	4921
10:52:35	40.40	40.55	40.55	-0.20	10	4920
10:52:17	40.45	40.55	40.45	-0.30	2	4910
10:52:16	40.45	40.55	40.45	-0.30	8	4908
10:52:16	40.40	40.45	40.45	-0.30	17	4900
10:51:48	40.40	40.45	40.40	-0.35	1	4883
10:51:15	40.40	40.45	40.45	-0.30	1	4882
10:51:05	40.45	40.50	40.45	-0.30	1	4881
10:50:38	40.40	40.50	40.50	-0.25	10	4880
10:50:06	40.45	40.50	40.45	-0.30	1	4870
10:49:51	40.45	40.50	40.45	-0.30	1	4869
10:49:43	40.45	40.50	40.45	-0.30	10	4868
10:49:43	40.45	40.50	40.45	-0.30	5	4858
10:49:21	40.40	40.45	40.45	-0.30	5	4853
10:49:11	40.45	40.50	40.45	-0.30	3	4848
10:49:11	40.40	40.45	40.45	-0.30	4	4845
10:49:08	40.40	40.45	40.40	-0.35	1	4841
10:49:08	40.40	40.45	40.40	-0.35	1	4840
10:49:07	40.40	40.45	40.40	-0.35	1	4839
10:49:06	40.40	40.45	40.40	-0.35	3	4838
10:49:06	40.40	40.45	40.40	-0.35	9	4835
10:49:06	40.40	40.45	40.40	-0.35	3	4826
10:49:05	40.40	40.45	40.45	-0.30	15	4823
10:49:05	40.40	40.45	40.40	-0.35	1	4808
10:49:05	40.40	40.45	40.40	-0.35	1	4807
10:48:42	40.40	40.45	40.45	-0.30	10	4806
10:48:34	40.40	40.45	40.40	-0.35	5	4796
10:47:53	40.40	40.45	40.45	-0.30	1	4791
10:47:24	40.40	40.45	40.40	-0.35	8	4790
10:47:02	40.40	40.45	40.40	-0.35	8	4782
10:47:02	40.40	40.45	40.40	-0.35	22	4774
10:46:45	40.40	40.50	40.50	-0.25	10	4752
10:45:13	40.45	40.50	40.45	-0.30	2	4742
10:44:49	40.40	40.50	40.50	-0.25	10	4740
10:44:10	40.40	40.50	40.40	-0.35	8	4730
10:43:40	40.45	40.50	40.45	-0.30	24	4722
10:43:12	40.45	40.50	40.45	-0.30	5	4698
10:43:00	40.40	40.50	40.50	-0.25	1	4693
10:42:52	40.40	40.45	40.50	-0.25	3	4692
10:42:52	40.40	40.45	40.45	-0.30	7	4689
10:42:35	40.40	40.45	40.45	-0.30	1	4682
10:41:45	40.40	40.45	40.45	-0.30	30	4681
10:41:45	40.40	40.45	40.45	-0.30	2	4651
10:41:36	40.40	40.45	40.45	-0.30	1	4649
10:41:32	40.40	40.45	40.45	-0.30	1	4648
10:41:14	40.40	40.45	40.40	-0.35	6	4647
10:41:14	40.40	40.45	40.40	-0.35	18	4641
10:41:04	40.40	40.55	40.40	-0.35	8	4623
10:40:56	40.40	40.55	40.55	-0.20	10	4615
10:40:08	40.40	40.45	40.45	-0.30	5	4605
10:39:52	40.40	40.45	40.45	-0.30	5	4600
10:39:42	40.45	40.50	40.45	-0.30	1	4595
10:39:33	40.45	40.50	40.45	-0.30	5	4594
10:39:20	40.45	40.50	40.45	-0.30	2	4589
10:39:20	40.45	40.50	40.45	-0.30	1	4587
10:39:20	40.45	40.50	40.45	-0.30	5	4586
10:39:11	40.40	40.50	40.50	-0.25	5	4581
10:39:00	40.40	40.50	40.50	-0.25	10	4576
10:38:07	40.40	40.50	40.40	-0.35	8	4566
10:37:13	40.45	40.50	40.45	-0.30	1	4558
10:37:03	40.40	40.45	40.50	-0.25	4	4557
10:37:03	40.40	40.45	40.45	-0.30	6	4553
10:36:59	40.40	40.45	40.45	-0.30	1	4547
10:36:53	40.40	40.45	40.45	-0.30	10	4546
10:36:37	40.40	40.45	40.45	-0.30	2	4536
10:36:35	40.40	40.45	40.40	-0.35	2	4534
10:36:19	40.40	40.45	40.45	-0.30	10	4532
10:35:38	40.45	40.50	40.45	-0.30	2	4522
10:35:38	40.45	40.50	40.45	-0.30	18	4520
10:35:29	40.45	40.50	40.45	-0.30	4	4502
10:35:22	40.45	40.50	40.45	-0.30	1	4498
10:35:07	40.40	40.50	40.50	-0.25	10	4497
10:34:45	40.40	40.50	40.50	-0.25	1	4487
10:34:35	40.45	40.50	40.45	-0.30	1	4486
10:34:35	40.40	40.45	40.45	-0.30	1	4485
10:34:35	40.45	40.50	40.45	-0.30	1	4484
10:34:26	40.45	40.50	40.45	-0.30	2	4483
10:34:26	40.45	40.50	40.45	-0.30	2	4481
10:34:26	40.45	40.50	40.45	-0.30	20	4479
10:33:22	40.40	40.50	40.50	-0.25	3	4459
10:33:10	40.40	40.45	40.50	-0.25	1	4456
10:33:10	40.40	40.45	40.45	-0.30	9	4455
10:33:06	40.40	40.45	40.45	-0.30	5	4446
10:33:06	40.40	40.45	40.45	-0.30	1	4441
10:32:56	40.40	40.45	40.45	-0.30	1	4440
10:32:27	40.40	40.45	40.45	-0.30	2	4439
10:32:27	40.40	40.45	40.45	-0.30	6	4437
10:32:26	40.40	40.45	40.45	-0.30	1	4431
10:32:18	40.40	40.45	40.45	-0.30	1	4430
10:31:58	40.40	40.45	40.45	-0.30	5	4429
10:31:45	40.40	40.45	40.45	-0.30	2	4424
10:31:45	40.40	40.45	40.45	-0.30	2	4422
10:31:14	40.40	40.45	40.45	-0.30	10	4420
10:30:08	40.40	40.45	40.45	-0.30	6	4410
10:29:17	40.40	40.50	40.50	-0.25	10	4404
10:29:10	40.40	40.50	40.50	-0.25	1	4394
10:28:07	40.40	40.50	40.50	-0.25	5	4393
10:27:46	40.40	40.50	40.40	-0.35	4	4388
10:27:46	40.40	40.50	40.40	-0.35	13	4384
10:27:42	40.40	40.50	40.50	-0.25	1	4371
10:27:21	40.40	40.50	40.50	-0.25	10	4370
10:27:00	40.45	40.50	40.45	-0.30	2	4360
10:27:00	40.45	40.50	40.45	-0.30	1	4358
10:27:00	40.45	40.50	40.45	-0.30	1	4357
10:27:00	40.45	40.50	40.45	-0.30	1	4356
10:27:00	40.45	40.50	40.45	-0.30	3	4355
10:27:00	40.45	40.50	40.45	-0.30	15	4352
10:26:31	40.45	40.50	40.50	-0.25	1	4337
10:25:24	40.45	40.50	40.55	-0.20	1	4336
10:25:24	40.45	40.50	40.50	-0.25	9	4335
10:24:31	40.45	40.50	40.45	-0.30	1	4326
10:24:31	40.45	40.50	40.45	-0.30	3	4325
10:24:31	40.45	40.50	40.45	-0.30	13	4322
10:24:31	40.45	40.50	40.45	-0.30	1	4309
10:24:31	40.45	40.50	40.45	-0.30	2	4308
10:24:31	40.45	40.50	40.45	-0.30	11	4306
10:24:31	40.45	40.50	40.45	-0.30	42	4295
10:23:45	40.50	40.55	40.50	-0.25	1	4253
10:23:35	40.45	40.50	40.50	-0.25	2	4252
10:23:35	40.50	40.55	40.50	-0.25	1	4250
10:23:28	40.45	40.50	40.50	-0.25	10	4249
10:23:16	40.45	40.50	40.50	-0.25	10	4239
10:21:43	40.45	40.50	40.45	-0.30	10	4229
10:21:31	40.45	40.50	40.50	-0.25	3	4219
10:21:31	40.45	40.50	40.50	-0.25	10	4216
10:21:17	40.45	40.50	40.50	-0.25	10	4206
10:20:57	40.45	40.50	40.45	-0.30	1	4196
10:20:57	40.45	40.50	40.45	-0.30	2	4195
10:20:57	40.45	40.50	40.45	-0.30	2	4193
10:20:57	40.45	40.50	40.45	-0.30	1	4191
10:20:57	40.45	40.50	40.45	-0.30	2	4190
10:20:57	40.40	40.50	40.40	-0.35	2	4188
10:20:57	40.45	40.50	40.40	-0.35	60	4186
10:20:57	40.45	40.50	40.45	-0.30	40	4126
10:20:27	40.45	40.50	40.50	-0.25	1	4086
10:20:09	40.45	40.50	40.50	-0.25	5	4085
10:19:35	40.45	40.50	40.50	-0.25	10	4080
10:19:31	40.45	40.50	40.45	-0.30	1	4070
10:18:49	40.45	40.50	40.50	-0.25	1	4069
10:18:25	40.45	40.50	40.50	-0.25	1	4068
10:18:17	40.45	40.50	40.50	-0.25	1	4067
10:18:15	40.45	40.50	40.50	-0.25	1	4066
10:18:15	40.45	40.50	40.50	-0.25	1	4065
10:18:07	40.45	40.50	40.50	-0.25	10	4064
10:17:58	40.45	40.50	40.50	-0.25	4	4054
10:17:38	40.45	40.50	40.50	-0.25	4	4050
10:17:38	40.45	40.50	40.50	-0.25	10	4046
10:17:17	40.45	40.50	40.45	-0.30	2	4036
10:16:19	40.45	40.50	40.45	-0.30	5	4034
10:15:42	40.45	40.50	40.50	-0.25	10	4029
10:15:01	40.45	40.50	40.45	-0.30	4	4019
10:15:01	40.45	40.50	40.45	-0.30	1	4015
10:14:54	40.45	40.50	40.45	-0.30	1	4014
10:14:54	40.45	40.50	40.45	-0.30	1	4013
10:14:54	40.45	40.50	40.45	-0.30	1	4012
10:14:54	40.45	40.50	40.45	-0.30	1	4011
10:14:54	40.45	40.50	40.45	-0.30	1	4010
10:14:42	40.45	40.50	40.45	-0.30	1	4009
10:14:36	40.45	40.50	40.45	-0.30	1	4008
10:14:13	40.45	40.50	40.50	-0.25	1	4007
10:14:10	40.45	40.50	40.45	-0.30	1	4006
10:14:10	40.45	40.50	40.45	-0.30	1	4005
10:14:03	40.45	40.50	40.45	-0.30	3	4004
10:14:02	40.45	40.50	40.45	-0.30	1	4001
10:14:02	40.45	40.50	40.45	-0.30	1	4000
10:14:02	40.45	40.50	40.45	-0.30	1	3999
10:14:01	40.45	40.50	40.45	-0.30	3	3998
10:13:59	40.45	40.50	40.45	-0.30	3	3995
10:13:59	40.45	40.50	40.50	-0.25	2	3992
10:13:59	40.45	40.50	40.50	-0.25	2	3990
10:13:59	40.45	40.50	40.50	-0.25	2	3988
10:13:58	40.45	40.50	40.50	-0.25	1	3986
10:13:58	40.45	40.50	40.50	-0.25	2	3985
10:13:58	40.50	40.55	40.50	-0.25	2	3983
10:13:58	40.50	40.55	40.50	-0.25	12	3981
10:13:58	40.55	40.60	40.55	-0.20	23	3969
10:13:58	40.55	40.60	40.55	-0.20	110	3946
10:13:45	40.55	40.60	40.60	-0.15	10	3836
10:13:11	40.55	40.60	40.60	-0.15	3	3826
10:12:56	40.55	40.60	40.60	-0.15	1	3823
10:11:54	40.55	40.60	40.60	-0.15	1	3822
10:11:49	40.55	40.60	40.60	-0.15	10	3821
10:11:45	40.55	40.60	40.60	-0.15	2	3811
10:11:34	40.55	40.60	40.60	-0.15	1	3809
10:10:50	40.55	40.60	40.60	-0.15	5	3808
10:10:41	40.55	40.60	40.60	-0.15	10	3803
10:10:03	40.55	40.60	40.60	-0.15	1	3793
10:09:52	40.55	40.60	40.60	-0.15	10	3792
10:09:12	40.55	40.60	40.55	-0.20	1	3782
10:08:29	40.55	40.60	40.55	-0.20	5	3781
10:07:56	40.55	40.60	40.60	-0.15	10	3776
10:07:54	40.55	40.60	40.55	-0.20	1	3766
10:07:39	40.55	40.60	40.55	-0.20	1	3765
10:06:26	40.55	40.60	40.55	-0.20	1	3764
10:06:26	40.55	40.60	40.55	-0.20	1	3763
10:06:26	40.55	40.60	40.55	-0.20	3	3762
10:06:26	40.55	40.60	40.55	-0.20	1	3759
10:06:26	40.55	40.60	40.55	-0.20	1	3758
10:06:25	40.55	40.60	40.55	-0.20	1	3757
10:06:25	40.55	40.60	40.55	-0.20	2	3756
10:06:00	40.50	40.60	40.60	-0.15	10	3754
10:05:51	40.55	40.60	40.55	-0.20	5	3744
10:05:32	40.55	40.60	40.55	-0.20	1	3739
10:05:11	40.55	40.60	40.55	-0.20	1	3738
10:05:08	40.55	40.60	40.55	-0.20	1	3737
10:05:08	40.55	40.60	40.55	-0.20	4	3736
10:05:04	40.55	40.60	40.55	-0.20	4	3732
10:05:04	40.55	40.60	40.55	-0.20	42	3728
10:04:19	40.55	40.60	40.55	-0.20	1	3686
10:04:03	40.50	40.55	40.60	-0.15	3	3685
10:04:03	40.50	40.55	40.55	-0.20	7	3682
10:03:39	40.50	40.55	40.55	-0.20	5	3675
10:02:29	40.45	40.50	40.50	-0.25	22	3670
10:02:16	40.45	40.50	40.45	-0.30	2	3648
10:02:07	40.45	40.50	40.50	-0.25	10	3646
10:02:02	40.45	40.50	40.50	-0.25	20	3636
10:01:55	40.45	40.50	40.50	-0.25	1	3616
10:01:50	40.45	40.50	40.50	-0.25	1	3615
10:01:49	40.45	40.50	40.50	-0.25	1	3614
10:01:43	40.45	40.50	40.50	-0.25	1	3613
10:01:35	40.45	40.50	40.45	-0.30	1	3612
10:01:35	40.45	40.50	40.45	-0.30	1	3611
10:01:35	40.45	40.50	40.45	-0.30	1	3610
10:01:35	40.45	40.50	40.45	-0.30	1	3609
10:01:34	40.45	40.50	40.45	-0.30	1	3608
10:01:33	40.45	40.50	40.45	-0.30	1	3607
10:01:33	40.45	40.50	40.45	-0.30	1	3606
10:01:33	40.45	40.50	40.45	-0.30	1	3605
10:01:33	40.45	40.50	40.45	-0.30	2	3604
10:01:00	40.45	40.50	40.45	-0.30	1	3602
10:00:34	40.45	40.50	40.45	-0.30	1	3601
10:00:30	40.45	40.50	40.45	-0.30	1	3600
10:00:10	40.45	40.50	40.50	-0.25	10	3599
09:59:59	40.45	40.50	40.45	-0.30	1	3589
09:59:58	40.45	40.50	40.45	-0.30	1	3588
09:59:02	40.45	40.50	40.45	-0.30	1	3587
09:58:55	40.45	40.50	40.45	-0.30	2	3586
09:58:43	40.40	40.50	40.40	-0.35	2	3584
09:58:27	40.45	40.50	40.45	-0.30	1	3582
09:58:25	40.40	40.45	40.45	-0.30	44	3581
09:58:14	40.40	40.45	40.45	-0.30	10	3537
09:57:51	40.40	40.45	40.40	-0.35	8	3527
09:57:51	40.40	40.45	40.40	-0.35	1	3519
09:57:40	40.40	40.45	40.40	-0.35	2	3518
09:57:32	40.40	40.45	40.40	-0.35	2	3516
09:57:32	40.40	40.45	40.40	-0.35	4	3514
09:57:32	40.40	40.45	40.40	-0.35	12	3510
09:57:32	40.40	40.45	40.40	-0.35	11	3498
09:57:18	40.40	40.45	40.45	-0.30	15	3487
09:57:15	40.40	40.45	40.45	-0.30	3	3472
09:57:06	40.40	40.45	40.45	-0.30	5	3469
09:56:26	40.40	40.45	40.45	-0.30	3	3464
09:56:17	40.40	40.45	40.45	-0.30	10	3461
09:55:19	40.40	40.45	40.40	-0.35	1	3451
09:54:57	40.40	40.45	40.40	-0.35	1	3450
09:54:35	40.40	40.45	40.40	-0.35	3	3449
09:54:25	40.40	40.45	40.40	-0.35	1	3446
09:54:21	40.40	40.45	40.40	-0.35	2	3445
09:54:21	40.40	40.45	40.40	-0.35	4	3443
09:54:21	40.40	40.45	40.40	-0.35	14	3439
09:54:21	40.40	40.45	40.45	-0.30	10	3425
09:53:35	40.40	40.45	40.45	-0.30	1	3415
09:53:33	40.40	40.45	40.40	-0.35	1	3414
09:53:07	40.40	40.45	40.40	-0.35	1	3413
09:52:31	40.40	40.45	40.40	-0.35	34	3412
09:52:24	40.40	40.45	40.45	-0.30	10	3378
09:52:10	40.40	40.45	40.45	-0.30	1	3368
09:51:39	40.40	40.45	40.45	-0.30	1	3367
09:51:22	40.40	40.45	40.40	-0.35	2	3366
09:51:22	40.40	40.45	40.40	-0.35	8	3364
09:51:22	40.40	40.45	40.40	-0.35	22	3356
09:51:22	40.45	40.50	40.45	-0.30	44	3334
09:50:56	40.45	40.50	40.50	-0.25	1	3290
09:50:48	40.50	40.55	40.50	-0.25	12	3289
09:50:48	40.50	40.55	40.50	-0.25	4	3277
09:50:28	40.50	40.55	40.55	-0.20	10	3273
09:50:21	40.50	40.55	40.50	-0.25	2	3263
09:50:10	40.50	40.55	40.55	-0.20	1	3261
09:50:08	40.50	40.55	40.50	-0.25	5	3260
09:50:08	40.50	40.55	40.50	-0.25	14	3255
09:50:08	40.50	40.55	40.50	-0.25	1	3241
09:49:21	40.50	40.55	40.50	-0.25	2	3240
09:49:10	40.50	40.55	40.50	-0.25	2	3238
09:48:51	40.50	40.55	40.50	-0.25	2	3236
09:48:45	40.50	40.55	40.50	-0.25	1	3234
09:48:45	40.50	40.55	40.50	-0.25	2	3233
09:48:45	40.50	40.55	40.50	-0.25	2	3231
09:48:45	40.50	40.55	40.50	-0.25	1	3229
09:48:45	40.50	40.55	40.50	-0.25	1	3228
09:48:45	40.50	40.55	40.50	-0.25	25	3227
09:48:37	40.50	40.55	40.55	-0.20	1	3202
09:48:31	40.50	40.55	40.55	-0.20	10	3201
09:48:30	40.45	40.50	40.50	-0.25	3	3191
09:48:25	40.45	40.50	40.50	-0.25	1	3188
09:48:24	40.45	40.50	40.50	-0.25	1	3187
09:48:19	40.45	40.50	40.50	-0.25	2	3186
09:48:19	40.45	40.50	40.50	-0.25	3	3184
09:48:14	40.45	40.50	40.50	-0.25	1	3181
09:48:09	40.45	40.50	40.50	-0.25	1	3180
09:47:59	40.45	40.50	40.50	-0.25	2	3179
09:47:58	40.45	40.50	40.50	-0.25	2	3177
09:47:53	40.45	40.50	40.50	-0.25	4	3175
09:47:51	40.45	40.50	40.50	-0.25	5	3171
09:47:51	40.45	40.50	40.50	-0.25	2	3166
09:47:42	40.45	40.50	40.50	-0.25	6	3164
09:47:42	40.45	40.50	40.50	-0.25	30	3158
09:47:23	40.45	40.50	40.50	-0.25	1	3128
09:47:15	40.45	40.50	40.50	-0.25	1	3127
09:46:43	40.45	40.50	40.50	-0.25	2	3126
09:46:35	40.45	40.50	40.50	-0.25	10	3124
09:45:50	40.45	40.50	40.50	-0.25	1	3114
09:45:21	40.45	40.50	40.50	-0.25	1	3113
09:45:00	40.45	40.50	40.45	-0.30	79	3112
09:44:55	40.45	40.50	40.50	-0.25	3	3033
09:44:47	40.50	40.55	40.50	-0.25	5	3030
09:44:46	40.50	40.55	40.50	-0.25	1	3025
09:44:43	40.45	40.55	40.45	-0.30	5	3024
09:44:38	40.45	40.55	40.45	-0.30	19	3019
09:44:38	40.45	40.55	40.45	-0.30	3	3000
09:44:38	40.45	40.55	40.45	-0.30	52	2997
09:44:38	40.45	40.50	40.55	-0.20	1	2945
09:44:38	40.45	40.50	40.50	-0.25	9	2944
09:44:34	40.50	40.55	40.50	-0.25	1	2935
09:44:34	40.50	40.55	40.50	-0.25	1	2934
09:44:33	40.50	40.55	40.50	-0.25	1	2933
09:44:31	40.50	40.55	40.50	-0.25	1	2932
09:44:30	40.50	40.55	40.50	-0.25	10	2931
09:44:15	40.45	40.50	40.50	-0.25	4	2921
09:44:12	40.45	40.50	40.45	-0.30	3	2917
09:44:07	40.50	40.55	40.50	-0.25	5	2914
09:44:00	40.50	40.55	40.50	-0.25	3	2909
09:43:50	40.45	40.50	40.50	-0.25	3	2906
09:43:49	40.45	40.50	40.50	-0.25	3	2903
09:43:49	40.45	40.50	40.50	-0.25	2	2900
09:43:49	40.50	40.55	40.50	-0.25	7	2898
09:43:49	40.50	40.55	40.50	-0.25	1	2891
09:43:49	40.45	40.50	40.50	-0.25	2	2890
09:43:47	40.45	40.50	40.50	-0.25	3	2888
09:43:46	40.45	40.50	40.50	-0.25	4	2885
09:43:46	40.45	40.50	40.50	-0.25	5	2881
09:43:39	40.45	40.50	40.50	-0.25	2	2876
09:43:35	40.45	40.50	40.50	-0.25	10	2874
09:43:31	40.45	40.50	40.50	-0.25	12	2864
09:43:31	40.45	40.50	40.50	-0.25	49	2852
09:43:31	40.45	40.50	40.50	-0.25	1	2803
09:42:42	40.45	40.50	40.50	-0.25	10	2802
09:42:33	40.45	40.50	40.45	-0.30	2	2792
09:42:01	40.45	40.50	40.50	-0.25	1	2790
09:41:46	40.45	40.50	40.45	-0.30	2	2789
09:41:44	40.45	40.50	40.50	-0.25	5	2787
09:41:37	40.45	40.50	40.50	-0.25	1	2782
09:41:36	40.45	40.50	40.50	-0.25	2	2781
09:41:22	40.45	40.50	40.45	-0.30	4	2779
09:41:15	40.45	40.50	40.50	-0.25	1	2775
09:40:59	40.45	40.50	40.50	-0.25	10	2774
09:40:50	40.45	40.50	40.50	-0.25	1	2764
09:40:45	40.45	40.50	40.50	-0.25	10	2763
09:38:49	40.45	40.50	40.50	-0.25	10	2753
09:38:47	40.45	40.50	40.45	-0.30	2	2743
09:38:47	40.45	40.50	40.45	-0.30	18	2741
09:38:39	40.45	40.50	40.45	-0.30	1	2723
09:38:33	40.45	40.50	40.45	-0.30	3	2722
09:38:33	40.45	40.50	40.45	-0.30	1	2719
09:38:27	40.45	40.50	40.45	-0.30	1	2718
09:38:06	40.45	40.50	40.45	-0.30	1	2717
09:37:53	40.45	40.50	40.45	-0.30	34	2716
09:37:07	40.45	40.50	40.50	-0.25	1	2682
09:37:02	40.45	40.50	40.50	-0.25	1	2681
09:36:57	40.45	40.50	40.50	-0.25	1	2680
09:36:52	40.45	40.50	40.50	-0.25	10	2679
09:36:52	40.45	40.50	40.50	-0.25	12	2669
09:36:37	40.45	40.50	40.45	-0.30	1	2657
09:36:29	40.45	40.50	40.45	-0.30	4	2656
09:36:27	40.45	40.50	40.45	-0.30	1	2652
09:36:12	40.45	40.50	40.45	-0.30	6	2651
09:36:06	40.45	40.50	40.45	-0.30	2	2645
09:35:24	40.45	40.50	40.50	-0.25	1	2643
09:35:14	40.45	40.50	40.50	-0.25	2	2642
09:35:11	40.45	40.50	40.50	-0.25	2	2640
09:34:56	40.45	40.50	40.50	-0.25	10	2638
09:34:45	40.45	40.50	40.45	-0.30	10	2628
09:34:38	40.45	40.50	40.45	-0.30	20	2618
09:34:24	40.45	40.50	40.45	-0.30	25	2598
09:34:18	40.45	40.50	40.45	-0.30	1	2573
09:34:07	40.45	40.50	40.45	-0.30	1	2572
09:34:05	40.45	40.50	40.45	-0.30	2	2571
09:33:58	40.45	40.50	40.50	-0.25	2	2569
09:33:55	40.45	40.50	40.50	-0.25	2	2567
09:33:52	40.45	40.50	40.50	-0.25	5	2565
09:33:40	40.45	40.50	40.50	-0.25	1	2560
09:33:38	40.45	40.50	40.50	-0.25	2	2559
09:33:08	40.45	40.50	40.50	-0.25	1	2557
09:33:00	40.45	40.50	40.50	-0.25	10	2556
09:32:57	40.45	40.50	40.45	-0.30	2	2546
09:32:44	40.45	40.50	40.50	-0.25	2	2544
09:32:34	40.45	40.50	40.50	-0.25	18	2542
09:32:34	40.50	40.55	40.50	-0.25	9	2524
09:32:34	40.50	40.55	40.50	-0.25	24	2515
09:32:34	40.50	40.55	40.50	-0.25	14	2491
09:32:34	40.50	40.55	40.50	-0.25	3	2477
09:32:34	40.50	40.55	40.50	-0.25	60	2474
09:32:34	40.50	40.55	40.50	-0.25	10	2414
09:32:32	40.50	40.55	40.50	-0.25	3	2404
09:32:30	40.50	40.55	40.55	-0.20	2	2401
09:32:21	40.50	40.55	40.55	-0.20	6	2399
09:32:16	40.50	40.55	40.55	-0.20	1	2393
09:32:05	40.50	40.55	40.55	-0.20	5	2392
09:32:05	40.55	40.60	40.55	-0.20	19	2387
09:32:05	40.55	40.60	40.55	-0.20	23	2368
09:32:05	40.55	40.60	40.55	-0.20	28	2345
09:31:24	40.55	40.60	40.60	-0.15	1	2317
09:31:20	40.55	40.60	40.60	-0.15	5	2316
09:31:03	40.55	40.60	40.60	-0.15	10	2311
09:30:49	40.55	40.60	40.60	-0.15	1	2301
09:29:53	40.50	40.55	40.55	-0.20	10	2300
09:29:38	40.55	40.60	40.55	-0.20	3	2290
09:29:38	40.55	40.60	40.55	-0.20	4	2287
09:29:38	40.55	40.60	40.55	-0.20	1	2283
09:29:24	40.55	40.65	40.55	-0.20	1	2282
09:29:14	40.55	40.65	40.55	-0.20	1	2281
09:29:14	40.55	40.65	40.55	-0.20	2	2280
09:29:07	40.55	40.65	40.65	-0.10	10	2278
09:28:53	40.55	40.65	40.65	-0.10	1	2268
09:28:53	40.55	40.65	40.65	-0.10	1	2267
09:28:41	40.50	40.65	40.50	-0.25	7	2266
09:28:41	40.55	40.65	40.55	-0.20	101	2259
09:28:41	40.55	40.60	40.60	-0.15	12	2158
09:28:41	40.60	40.65	40.60	-0.15	8	2146
09:28:39	40.60	40.65	40.65	-0.10	1	2138
09:28:26	40.60	40.65	40.60	-0.15	1	2137
09:28:26	40.60	40.65	40.60	-0.15	15	2136
09:28:26	40.60	40.65	40.60	-0.15	1	2121
09:28:23	40.60	40.70	40.60	-0.15	1	2120
09:28:23	40.60	40.70	40.60	-0.15	9	2119
09:28:12	40.60	40.70	40.70	-0.05	2	2110
09:27:45	40.60	40.70	40.70	-0.05	1	2108
09:27:40	40.60	40.70	40.60	-0.15	1	2107
09:27:40	40.65	40.70	40.65	-0.10	23	2106
09:26:47	40.65	40.75	40.75	0	1	2083
09:26:43	40.65	40.75	40.75	0	1	2082
09:26:41	40.65	40.75	40.75	0	1	2081
09:26:39	40.65	40.75	40.75	0	1	2080
09:26:31	40.65	40.75	40.75	0	1	2079
09:26:26	40.70	40.75	40.70	-0.05	1	2078
09:26:26	40.70	40.75	40.70	-0.05	11	2077
09:26:06	40.70	40.75	40.75	0	1	2066
09:25:57	40.70	40.75	40.75	0	1	2065
09:25:57	40.70	40.75	40.75	0	2	2064
09:25:57	40.70	40.75	40.75	0	1	2062
09:25:57	40.70	40.75	40.75	0	2	2061
09:25:57	40.70	40.75	40.75	0	1	2059
09:25:57	40.75	40.80	40.75	0	1	2058
09:25:57	40.75	40.80	40.75	0	46	2057
09:25:57	40.75	40.80	40.75	0	1	2011
09:25:07	40.75	40.80	40.75	0	1	2010
09:24:59	40.75	40.80	40.75	0	8	2009
09:24:57	40.75	40.80	40.75	0	1	2001
09:24:51	40.75	40.80	40.80	+0.05	1	2000
09:24:46	40.75	40.80	40.80	+0.05	1	1999
09:24:45	40.75	40.80	40.80	+0.05	1	1998
09:24:42	40.75	40.80	40.80	+0.05	1	1997
09:24:38	40.75	40.80	40.80	+0.05	1	1996
09:24:36	40.75	40.80	40.80	+0.05	1	1995
09:24:34	40.75	40.80	40.80	+0.05	1	1994
09:24:27	40.75	40.80	40.80	+0.05	1	1993
09:24:23	40.75	40.80	40.75	0	1	1992
09:24:21	40.70	40.75	40.75	0	16	1991
09:24:10	40.70	40.75	40.75	0	1	1975
09:24:04	40.70	40.75	40.75	0	1	1974
09:24:00	40.65	40.70	40.70	-0.05	36	1973
09:24:00	40.60	40.65	40.65	-0.10	214	1937
09:23:50	40.60	40.65	40.65	-0.10	2	1723
09:23:50	40.60	40.65	40.65	-0.10	2	1721
09:23:50	40.60	40.65	40.65	-0.10	2	1719
09:23:50	40.60	40.65	40.65	-0.10	2	1717
09:23:50	40.60	40.65	40.65	-0.10	1	1715
09:23:50	40.60	40.65	40.60	-0.15	4	1714
09:23:50	40.60	40.65	40.60	-0.15	2	1710
09:23:50	40.60	40.65	40.60	-0.15	4	1708
09:23:50	40.60	40.65	40.60	-0.15	1	1704
09:23:50	40.65	40.70	40.65	-0.10	59	1703
09:23:04	40.55	40.60	40.55	-0.20	10	1644
09:22:57	40.55	40.60	40.55	-0.20	1	1634
09:22:48	40.55	40.60	40.55	-0.20	1	1633
09:22:36	40.55	40.60	40.55	-0.20	1	1632
09:22:33	40.55	40.60	40.55	-0.20	1	1631
09:22:19	40.55	40.60	40.60	-0.15	2	1630
09:22:11	40.55	40.60	40.60	-0.15	10	1628
09:22:10	40.55	40.60	40.55	-0.20	4	1618
09:22:04	40.55	40.60	40.55	-0.20	10	1614
09:21:57	40.55	40.60	40.55	-0.20	1	1604
09:21:45	40.55	40.60	40.55	-0.20	1	1603
09:21:40	40.55	40.60	40.55	-0.20	5	1602
09:21:40	40.55	40.60	40.60	-0.15	5	1597
09:21:39	40.55	40.60	40.55	-0.20	10	1592
09:21:38	40.55	40.60	40.60	-0.15	1	1582
09:21:35	40.55	40.60	40.60	-0.15	1	1581
09:21:27	40.55	40.60	40.60	-0.15	1	1580
09:21:21	40.55	40.60	40.60	-0.15	10	1579
09:21:17	40.55	40.60	40.60	-0.15	1	1569
09:21:13	40.55	40.60	40.60	-0.15	1	1568
09:21:13	40.55	40.60	40.60	-0.15	1	1567
09:21:12	40.55	40.60	40.60	-0.15	1	1566
09:21:11	40.55	40.60	40.60	-0.15	1	1565
09:21:11	40.55	40.60	40.60	-0.15	1	1564
09:21:10	40.55	40.60	40.60	-0.15	1	1563
09:21:10	40.55	40.60	40.60	-0.15	1	1562
09:21:10	40.55	40.60	40.60	-0.15	1	1561
09:21:09	40.55	40.60	40.60	-0.15	1	1560
09:21:09	40.55	40.60	40.60	-0.15	1	1559
09:21:08	40.55	40.60	40.60	-0.15	1	1558
09:21:07	40.55	40.60	40.60	-0.15	1	1557
09:21:07	40.55	40.60	40.60	-0.15	1	1556
09:21:07	40.55	40.60	40.60	-0.15	1	1555
09:19:24	40.55	40.60	40.60	-0.15	10	1554
09:19:13	40.55	40.60	40.55	-0.20	2	1544
09:19:12	40.55	40.60	40.55	-0.20	1	1542
09:18:45	40.55	40.60	40.55	-0.20	2	1541
09:18:42	40.55	40.60	40.55	-0.20	1	1539
09:18:36	40.55	40.60	40.60	-0.15	14	1538
09:18:31	40.55	40.60	40.55	-0.20	1	1524
09:18:29	40.55	40.60	40.55	-0.20	1	1523
09:18:20	40.55	40.60	40.55	-0.20	1	1522
09:18:15	40.55	40.60	40.55	-0.20	6	1521
09:18:05	40.55	40.60	40.55	-0.20	1	1515
09:18:00	40.55	40.60	40.55	-0.20	1	1514
09:17:56	40.55	40.60	40.55	-0.20	1	1513
09:17:55	40.55	40.60	40.60	-0.15	1	1512
09:17:54	40.55	40.60	40.60	-0.15	1	1511
09:17:53	40.55	40.60	40.60	-0.15	1	1510
09:17:53	40.55	40.60	40.60	-0.15	1	1509
09:17:52	40.55	40.60	40.60	-0.15	1	1508
09:17:52	40.55	40.60	40.60	-0.15	1	1507
09:17:52	40.55	40.60	40.60	-0.15	1	1506
09:17:49	40.55	40.60	40.60	-0.15	1	1505
09:17:47	40.55	40.60	40.55	-0.20	1	1504
09:17:39	40.55	40.60	40.60	-0.15	1	1503
09:17:33	40.55	40.60	40.60	-0.15	1	1502
09:17:33	40.55	40.60	40.60	-0.15	1	1501
09:17:33	40.55	40.60	40.60	-0.15	1	1500
09:17:32	40.55	40.60	40.60	-0.15	1	1499
09:17:28	40.55	40.60	40.60	-0.15	10	1498
09:16:56	40.55	40.60	40.60	-0.15	1	1488
09:16:51	40.55	40.60	40.60	-0.15	1	1487
09:16:51	40.55	40.60	40.60	-0.15	6	1486
09:16:51	40.60	40.65	40.60	-0.15	7	1480
09:16:51	40.60	40.65	40.60	-0.15	4	1473
09:16:50	40.60	40.65	40.65	-0.10	1	1469
09:16:50	40.60	40.65	40.60	-0.15	10	1468
09:16:50	40.60	40.65	40.60	-0.15	2	1458
09:16:48	40.60	40.65	40.60	-0.15	4	1456
09:16:48	40.60	40.65	40.60	-0.15	2	1452
09:16:48	40.60	40.65	40.60	-0.15	2	1450
09:16:47	40.60	40.65	40.60	-0.15	4	1448
09:16:47	40.60	40.65	40.60	-0.15	10	1444
09:16:47	40.60	40.65	40.60	-0.15	51	1434
09:16:47	40.60	40.65	40.60	-0.15	10	1383
09:16:44	40.60	40.65	40.60	-0.15	4	1373
09:16:44	40.60	40.65	40.60	-0.15	2	1369
09:16:41	40.60	40.65	40.60	-0.15	7	1367
09:16:37	40.60	40.65	40.60	-0.15	4	1360
09:16:33	40.60	40.65	40.65	-0.10	2	1356
09:16:33	40.60	40.65	40.60	-0.15	4	1354
09:16:30	40.60	40.65	40.60	-0.15	52	1350
09:16:29	40.60	40.65	40.60	-0.15	12	1298
09:16:26	40.60	40.65	40.60	-0.15	2	1286
09:16:21	40.60	40.65	40.65	-0.10	2	1284
09:16:10	40.60	40.65	40.65	-0.10	1	1282
09:16:05	40.60	40.65	40.60	-0.15	1	1281
09:16:01	40.60	40.65	40.60	-0.15	3	1280
09:15:58	40.60	40.65	40.60	-0.15	9	1277
09:15:58	40.60	40.65	40.60	-0.15	2	1268
09:15:55	40.60	40.65	40.60	-0.15	1	1266
09:15:31	40.60	40.65	40.65	-0.10	10	1265
09:15:27	40.60	40.65	40.60	-0.15	1	1255
09:15:21	40.60	40.65	40.60	-0.15	8	1254
09:15:18	40.60	40.65	40.60	-0.15	2	1246
09:15:05	40.60	40.65	40.65	-0.10	1	1244
09:15:05	40.65	40.70	40.65	-0.10	13	1243
09:14:23	40.65	40.70	40.70	-0.05	1	1230
09:14:21	40.65	40.70	40.70	-0.05	1	1229
09:14:21	40.65	40.70	40.70	-0.05	1	1228
09:14:20	40.65	40.70	40.70	-0.05	1	1227
09:14:20	40.65	40.70	40.70	-0.05	5	1226
09:14:20	40.65	40.70	40.70	-0.05	1	1221
09:14:19	40.65	40.70	40.70	-0.05	1	1220
09:14:19	40.65	40.70	40.70	-0.05	1	1219
09:14:19	40.65	40.70	40.70	-0.05	1	1218
09:14:18	40.65	40.70	40.70	-0.05	1	1217
09:14:18	40.65	40.70	40.70	-0.05	1	1216
09:14:17	40.65	40.70	40.70	-0.05	1	1215
09:14:17	40.65	40.70	40.70	-0.05	1	1214
09:14:17	40.65	40.70	40.70	-0.05	1	1213
09:14:16	40.65	40.70	40.70	-0.05	1	1212
09:14:15	40.65	40.70	40.70	-0.05	1	1211
09:14:13	40.65	40.70	40.65	-0.10	1	1210
09:13:59	40.65	40.70	40.65	-0.10	1	1209
09:13:46	40.65	40.70	40.65	-0.10	1	1208
09:13:35	40.65	40.70	40.65	-0.10	5	1207
09:13:35	40.65	40.70	40.70	-0.05	10	1202
09:13:28	40.65	40.70	40.65	-0.10	1	1192
09:13:19	40.65	40.70	40.65	-0.10	1	1191
09:13:19	40.65	40.70	40.65	-0.10	20	1190
09:13:09	40.65	40.70	40.65	-0.10	1	1170
09:13:03	40.65	40.70	40.65	-0.10	5	1169
09:13:01	40.65	40.70	40.70	-0.05	2	1164
09:12:27	40.65	40.70	40.65	-0.10	12	1162
09:12:25	40.65	40.70	40.70	-0.05	1	1150
09:12:15	40.65	40.70	40.65	-0.10	1	1149
09:12:10	40.65	40.70	40.65	-0.10	2	1148
09:11:55	40.65	40.70	40.70	-0.05	1	1146
09:11:47	40.70	40.75	40.70	-0.05	11	1145
09:11:47	40.70	40.75	40.70	-0.05	1	1134
09:11:38	40.70	40.75	40.75	0	10	1133
09:11:32	40.70	40.75	40.70	-0.05	20	1123
09:11:25	40.70	40.75	40.70	-0.05	4	1103
09:11:23	40.70	40.75	40.70	-0.05	6	1099
09:11:14	40.70	40.75	40.75	0	1	1093
09:11:08	40.70	40.75	40.75	0	5	1092
09:11:02	40.70	40.75	40.70	-0.05	5	1087
09:11:01	40.70	40.75	40.70	-0.05	1	1082
09:10:56	40.70	40.75	40.75	0	1	1081
09:10:48	40.75	40.80	40.75	0	10	1080
09:10:10	40.80	40.85	40.80	+0.05	1	1070
09:10:06	40.80	40.85	40.80	+0.05	4	1069
09:10:03	40.85	40.90	40.85	+0.10	17	1065
09:09:55	40.85	40.90	40.85	+0.10	2	1048
09:09:41	40.90	40.95	40.90	+0.15	4	1046
09:09:41	40.90	40.95	40.90	+0.15	2	1042
09:09:40	40.90	40.95	40.90	+0.15	4	1040
09:09:36	40.90	40.95	40.95	+0.20	2	1036
09:09:36	40.90	40.95	40.95	+0.20	2	1034
09:09:36	40.90	40.95	40.95	+0.20	2	1032
09:09:36	40.95	41.00	40.95	+0.20	10	1030
09:09:35	40.95	41.00	40.95	+0.20	1	1020
09:09:34	40.95	41.00	40.95	+0.20	5	1019
09:09:33	40.95	41.00	40.95	+0.20	5	1014
09:09:31	40.95	41.00	40.95	+0.20	4	1009
09:09:17	40.95	41.00	40.95	+0.20	1	1005
09:09:07	40.95	41.00	40.95	+0.20	8	1004
09:09:05	40.95	41.00	40.95	+0.20	1	996
09:09:03	40.95	41.00	40.95	+0.20	2	995
09:08:57	40.95	41.00	40.95	+0.20	6	993
09:08:56	40.95	41.00	40.95	+0.20	1	987
09:08:06	41.05	41.10	41.05	+0.30	1	986
09:07:56	41.05	41.10	41.10	+0.35	2	985
09:07:43	41.05	41.10	41.05	+0.30	10	983
09:07:38	41.05	41.10	41.05	+0.30	1	973
09:07:35	41.05	41.10	41.05	+0.30	2	972
09:07:35	41.05	41.10	41.05	+0.30	1	970
09:07:32	41.05	41.10	41.10	+0.35	1	969
09:07:24	41.05	41.10	41.05	+0.30	1	968
09:07:16	41.05	41.10	41.05	+0.30	1	967
09:07:09	41.05	41.10	41.05	+0.30	1	966
09:07:08	41.05	41.10	41.05	+0.30	1	965
09:06:26	41.05	41.10	41.05	+0.30	2	964
09:06:14	41.00	41.05	41.10	+0.35	17	962
09:06:14	41.00	41.05	41.05	+0.30	3	945
09:05:17	41.00	41.05	41.05	+0.30	4	942
09:05:14	41.00	41.05	41.00	+0.25	1	938
09:05:01	41.00	41.05	41.00	+0.25	1	937
09:04:58	41.00	41.05	41.00	+0.25	2	936
09:04:58	41.00	41.05	41.00	+0.25	1	934
09:04:52	41.00	41.05	41.00	+0.25	2	933
09:04:32	41.00	41.05	41.00	+0.25	3	931
09:04:30	40.95	41.00	41.00	+0.25	5	928
09:04:30	40.95	41.00	41.00	+0.25	3	923
09:04:26	40.95	41.00	41.00	+0.25	8	920
09:04:25	40.95	41.00	40.95	+0.20	1	912
09:04:15	40.90	40.95	40.95	+0.20	2	911
09:04:15	40.90	40.95	40.95	+0.20	5	909
09:04:14	40.90	40.95	40.90	+0.15	1	904
09:04:11	40.90	40.95	40.95	+0.20	1	903
09:04:05	40.85	40.90	40.90	+0.15	9	902
09:04:03	40.85	40.90	40.90	+0.15	8	893
09:04:03	40.85	40.90	40.90	+0.15	19	885
09:03:52	40.85	40.90	40.85	+0.10	3	866
09:03:01	40.85	41.00	40.85	+0.10	12	863
09:02:55	40.80	40.85	40.85	+0.10	93	851
09:02:15	40.80	40.85	40.85	+0.10	13	758
09:02:14	40.80	40.85	40.85	+0.10	3	745
09:02:14	40.80	40.85	40.85	+0.10	18	742
09:02:14	40.80	40.85	40.85	+0.10	2	724
09:02:14	40.80	40.85	40.85	+0.10	2	722
09:02:14	40.80	40.85	40.85	+0.10	2	720
09:02:14	40.80	40.85	40.85	+0.10	1	718
09:02:14	40.80	40.85	40.85	+0.10	3	717
09:02:14	40.85	40.90	40.85	+0.10	11	714
09:02:14	40.85	40.90	40.85	+0.10	9	703
09:02:14	40.85	40.90	40.85	+0.10	4	694
09:02:14	40.85	40.90	40.85	+0.10	32	690
09:02:05	40.85	40.90	40.85	+0.10	11	658
09:02:04	40.85	40.90	40.85	+0.10	6	647
09:02:04	40.85	40.90	40.85	+0.10	6	641
09:02:03	40.85	40.90	40.85	+0.10	16	635
09:01:56	40.85	40.90	40.85	+0.10	1	619
09:01:37	40.85	40.90	40.85	+0.10	1	618
09:01:30	40.85	40.90	40.85	+0.10	1	617
09:01:18	40.85	40.90	40.90	+0.15	1	616
09:01:18	40.85	40.90	40.90	+0.15	5	615
09:01:16	40.85	40.90	40.85	+0.10	1	610
09:01:13	40.85	40.90	40.85	+0.10	1	609
09:01:02	40.85	40.90	40.85	+0.10	35	608
09:00:50	40.85	40.90	40.90	+0.15	1	573
09:00:43	40.85	40.90	40.90	+0.15	5	572
09:00:25	40.85	40.90	40.90	+0.15	1	567
09:00:23	40.85	40.90	40.90	+0.15	6	566
09:00:19	40.80	40.90	40.90	+0.15	1	560
09:00:15	40.80	40.90	40.90	+0.15	1	559
09:00:05	40.80	40.85	40.85	+0.10	1	558
09:00:05	40.75	40.80	40.80	+0.05	10	557
09:00:05	--	--	40.75	0	161	547

　

其他人也逛...

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

MyCard 2000點虛擬點數卡

PChome 購物儲值6,000元

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

小米 REDMI Buds 8 Active 藍牙耳機

POCO X8 Pro Max 12G/512G

NWT威技 WiFi智慧16L除濕機WDH-16EN

MyCard 3000點虛擬點數卡

麥當勞四塊麥克鷄塊即享券

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

PChome 購物儲值10,000元

統一超商10000元虛擬商品卡

App Store Card $ 2000 - 數位序號

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

專家：晶片與模型外洩風險　美...

公股銀前4月海外獲利勁揚　4家...

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

‧【美股盤後】科技股漲多後賣壓...
‧OpenAI擬大幅改版ChatGPT　打造...
‧中國地方財政吃緊國企上繳比...

加密貨幣

比特幣BTC	62540.98	1,616.50	2.65%
以太幣ETH	1634.88	54.00	3.42%
瑞波幣XRP	1.15	0.05	4.88%
比特幣現金BCH	226.74	17.32	8.27%
萊特幣LTC	42.37	-0.87	-2.02%
卡達幣ADA	0.165154	0.01	5.44%
波場幣TRX	0.328726	0.01	2.70%
恆星幣XLM	0.204918	0.00	0.94%

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。