最新《商品》美國上周EIA原油庫存下降127.4萬桶熱門贛鋒鋰業(01772.HK)子公司引入戰略投資人募6.64億人民幣

更新報價

榮　科 (4989) 電子零組件業上市

39.65 ▼-1.00 -2.46% 1.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	4,250	39.65	20	39.70	5	40.65	41.00	39.60	40.65

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	39.65	39.70	39.65	-1.00	53	4250
13:30:00	39.65	39.70	39.65	-1.00	251	4197
13:24:58	39.65	39.70	39.70	-0.95	1	3946
13:24:53	39.65	39.70	39.70	-0.95	7	3945
13:24:35	39.65	39.70	39.70	-0.95	2	3938
13:24:33	39.65	39.70	39.65	-1.00	1	3936
13:24:30	39.65	39.70	39.65	-1.00	5	3935
13:24:29	39.65	39.70	39.65	-1.00	1	3930
13:24:27	39.65	39.70	39.65	-1.00	2	3929
13:24:14	39.65	39.70	39.65	-1.00	1	3927
13:24:09	39.65	39.70	39.70	-0.95	2	3926
13:24:09	39.65	39.70	39.65	-1.00	10	3924
13:23:56	39.65	39.70	39.70	-0.95	1	3914
13:23:53	39.65	39.70	39.65	-1.00	5	3913
13:23:47	39.65	39.70	39.65	-1.00	9	3908
13:23:41	39.65	39.70	39.70	-0.95	2	3899
13:23:36	39.65	39.70	39.65	-1.00	11	3897
13:23:35	39.65	39.70	39.65	-1.00	2	3886
13:23:30	39.65	39.70	39.65	-1.00	1	3884
13:23:28	39.65	39.70	39.65	-1.00	1	3883
13:23:26	39.65	39.70	39.65	-1.00	1	3882
13:23:24	39.65	39.70	39.65	-1.00	1	3881
13:23:23	39.65	39.70	39.65	-1.00	2	3880
13:23:17	39.65	39.70	39.65	-1.00	2	3878
13:23:17	39.65	39.70	39.65	-1.00	1	3876
13:23:14	39.65	39.70	39.65	-1.00	2	3875
13:23:12	39.65	39.70	39.65	-1.00	1	3873
13:23:06	39.65	39.70	39.65	-1.00	1	3872
13:23:03	39.65	39.70	39.70	-0.95	1	3871
13:23:01	39.65	39.70	39.70	-0.95	1	3870
13:22:53	39.65	39.70	39.70	-0.95	1	3869
13:22:40	39.65	39.70	39.70	-0.95	1	3868
13:22:37	39.65	39.70	39.70	-0.95	1	3867
13:22:33	39.65	39.70	39.70	-0.95	2	3866
13:22:29	39.65	39.70	39.70	-0.95	1	3864
13:22:26	39.70	39.75	39.70	-0.95	8	3863
13:22:24	39.70	39.75	39.70	-0.95	5	3855
13:22:18	39.70	39.75	39.70	-0.95	3	3850
13:22:03	39.70	39.75	39.75	-0.90	1	3847
13:21:56	39.70	39.75	39.75	-0.90	1	3846
13:21:44	39.70	39.75	39.75	-0.90	2	3845
13:20:44	39.65	39.75	39.75	-0.90	4	3843
13:20:40	39.70	39.75	39.70	-0.95	1	3839
13:20:39	39.70	39.75	39.70	-0.95	1	3838
13:20:31	39.70	39.75	39.70	-0.95	1	3837
13:20:26	39.70	39.75	39.70	-0.95	1	3836
13:20:23	39.70	39.75	39.70	-0.95	3	3835
13:20:11	39.65	39.70	39.70	-0.95	1	3832
13:20:03	39.65	39.70	39.70	-0.95	2	3831
13:19:59	39.65	39.70	39.70	-0.95	1	3829
13:19:56	39.65	39.70	39.65	-1.00	3	3828
13:19:55	39.65	39.70	39.65	-1.00	1	3825
13:19:52	39.65	39.70	39.70	-0.95	2	3824
13:19:42	39.65	39.70	39.70	-0.95	1	3822
13:19:39	39.65	39.70	39.70	-0.95	1	3821
13:19:30	39.65	39.70	39.70	-0.95	1	3820
13:19:30	39.65	39.70	39.65	-1.00	1	3819
13:19:02	39.70	39.75	39.70	-0.95	1	3818
13:18:59	39.70	39.75	39.70	-0.95	1	3817
13:18:47	39.70	39.75	39.70	-0.95	1	3816
13:18:42	39.65	39.75	39.65	-1.00	1	3815
13:18:33	39.65	39.75	39.65	-1.00	1	3814
13:18:33	39.65	39.75	39.65	-1.00	2	3813
13:18:32	39.65	39.70	39.70	-0.95	7	3811
13:18:01	39.65	39.70	39.65	-1.00	1	3804
13:17:54	39.65	39.70	39.65	-1.00	1	3803
13:17:48	39.65	39.70	39.65	-1.00	3	3802
13:17:34	39.65	39.70	39.65	-1.00	3	3799
13:17:28	39.65	39.70	39.65	-1.00	1	3796
13:17:23	39.65	39.70	39.65	-1.00	1	3795
13:17:12	39.65	39.70	39.65	-1.00	2	3794
13:17:07	39.65	39.70	39.70	-0.95	4	3792
13:17:07	39.65	39.70	39.65	-1.00	5	3788
13:16:58	39.65	39.70	39.70	-0.95	1	3783
13:16:56	39.65	39.70	39.65	-1.00	1	3782
13:16:26	39.65	39.70	39.70	-0.95	1	3781
13:16:20	39.65	39.70	39.65	-1.00	1	3780
13:15:37	39.60	39.65	39.65	-1.00	13	3779
13:15:35	39.60	39.65	39.60	-1.05	5	3766
13:15:05	39.60	39.65	39.60	-1.05	1	3761
13:15:04	39.60	39.65	39.65	-1.00	1	3760
13:15:01	39.60	39.65	39.65	-1.00	1	3759
13:14:24	39.60	39.65	39.65	-1.00	1	3758
13:13:59	39.65	39.70	39.65	-1.00	2	3757
13:13:54	39.65	39.70	39.65	-1.00	1	3755
13:13:50	39.65	39.70	39.65	-1.00	1	3754
13:13:45	39.65	39.70	39.65	-1.00	2	3753
13:13:38	39.65	39.70	39.65	-1.00	10	3751
13:13:34	39.65	39.70	39.65	-1.00	2	3741
13:13:31	39.65	39.70	39.65	-1.00	1	3739
13:13:09	39.60	39.65	39.65	-1.00	1	3738
13:12:47	39.60	39.65	39.65	-1.00	1	3737
13:12:11	39.65	39.75	39.60	-1.05	6	3736
13:12:11	39.65	39.75	39.65	-1.00	24	3730
13:12:11	39.65	39.70	39.70	-0.95	9	3706
13:12:11	39.65	39.70	39.70	-0.95	3	3697
13:12:11	39.65	39.70	39.70	-0.95	6	3694
13:12:11	39.65	39.70	39.70	-0.95	1	3688
13:12:00	39.65	39.70	39.65	-1.00	1	3687
13:11:53	39.65	39.70	39.65	-1.00	1	3686
13:11:47	39.65	39.70	39.65	-1.00	1	3685
13:11:00	39.60	39.65	39.65	-1.00	13	3684
13:11:00	39.60	39.65	39.65	-1.00	1	3671
13:10:49	39.60	39.65	39.60	-1.05	1	3670
13:10:32	39.60	39.65	39.60	-1.05	1	3669
13:10:31	39.60	39.65	39.60	-1.05	1	3668
13:10:25	39.60	39.65	39.60	-1.05	2	3667
13:10:13	39.60	39.65	39.60	-1.05	3	3665
13:10:07	39.60	39.65	39.65	-1.00	3	3662
13:09:53	39.60	39.65	39.60	-1.05	2	3659
13:09:36	39.60	39.65	39.60	-1.05	2	3657
13:09:35	39.60	39.65	39.60	-1.05	1	3655
13:08:50	39.60	39.65	39.65	-1.00	1	3654
13:08:47	39.60	39.65	39.60	-1.05	1	3653
13:08:37	39.60	39.65	39.65	-1.00	1	3652
13:08:35	39.60	39.65	39.65	-1.00	1	3651
13:08:24	39.60	39.65	39.65	-1.00	1	3650
13:08:24	39.60	39.65	39.65	-1.00	2	3649
13:08:16	39.65	39.70	39.65	-1.00	8	3647
13:08:02	39.60	39.65	39.65	-1.00	4	3639
13:08:02	39.60	39.65	39.65	-1.00	1	3635
13:07:56	39.60	39.65	39.60	-1.05	2	3634
13:07:44	39.60	39.65	39.65	-1.00	1	3632
13:07:36	39.60	39.65	39.65	-1.00	1	3631
13:07:28	39.60	39.65	39.60	-1.05	1	3630
13:07:12	39.65	39.70	39.65	-1.00	1	3629
13:06:33	39.65	39.70	39.65	-1.00	5	3628
13:06:31	39.65	39.70	39.70	-0.95	1	3623
13:06:20	39.65	39.70	39.70	-0.95	1	3622
13:06:12	39.70	39.75	39.70	-0.95	1	3621
13:06:04	39.70	39.75	39.70	-0.95	1	3620
13:05:59	39.70	39.75	39.70	-0.95	1	3619
13:05:44	39.70	39.75	39.70	-0.95	1	3618
13:05:35	39.70	39.75	39.70	-0.95	1	3617
13:05:29	39.70	39.75	39.70	-0.95	1	3616
13:05:28	39.70	39.75	39.70	-0.95	1	3615
13:05:21	39.70	39.75	39.70	-0.95	1	3614
13:05:20	39.70	39.75	39.75	-0.90	2	3613
13:05:14	39.70	39.75	39.70	-0.95	2	3611
13:05:07	39.70	39.75	39.75	-0.90	1	3609
13:04:58	39.65	39.70	39.70	-0.95	1	3608
13:04:53	39.70	39.75	39.65	-1.00	1	3607
13:04:53	39.70	39.75	39.70	-0.95	1	3606
13:04:25	39.65	39.70	39.70	-0.95	2	3605
13:03:56	39.65	39.70	39.70	-0.95	1	3603
13:03:47	39.65	39.70	39.70	-0.95	1	3602
13:03:38	39.65	39.70	39.65	-1.00	1	3601
13:03:38	39.65	39.70	39.70	-0.95	3	3600
13:03:29	39.65	39.70	39.65	-1.00	1	3597
13:03:17	39.65	39.70	39.70	-0.95	1	3596
13:03:17	39.65	39.70	39.65	-1.00	1	3595
13:03:02	39.65	39.70	39.70	-0.95	1	3594
13:03:02	39.65	39.70	39.70	-0.95	3	3593
13:02:56	39.65	39.70	39.70	-0.95	3	3590
13:02:51	39.65	39.70	39.70	-0.95	1	3587
13:02:29	39.60	39.65	39.65	-1.00	1	3586
13:02:28	39.60	39.65	39.65	-1.00	1	3585
13:01:45	39.65	39.70	39.65	-1.00	1	3584
13:01:42	39.65	39.70	39.65	-1.00	1	3583
13:01:28	39.60	39.70	39.60	-1.05	1	3582
13:01:25	39.65	39.70	39.65	-1.00	1	3581
13:01:13	39.65	39.70	39.65	-1.00	6	3580
13:01:06	39.65	39.70	39.65	-1.00	4	3574
13:01:03	39.65	39.70	39.65	-1.00	1	3570
13:00:57	39.60	39.65	39.65	-1.00	1	3569
13:00:48	39.60	39.65	39.65	-1.00	1	3568
13:00:40	39.60	39.65	39.65	-1.00	1	3567
13:00:23	39.60	39.65	39.65	-1.00	1	3566
13:00:12	39.60	39.70	39.70	-0.95	1	3565
13:00:08	39.65	39.70	39.65	-1.00	31	3564
12:59:56	39.65	39.70	39.70	-0.95	1	3533
12:59:51	39.65	39.70	39.65	-1.00	1	3532
12:59:42	39.65	39.70	39.65	-1.00	2	3531
12:59:25	39.65	39.70	39.70	-0.95	2	3529
12:59:12	39.65	39.70	39.65	-1.00	1	3527
12:59:12	39.65	39.70	39.65	-1.00	22	3526
12:59:10	39.65	39.70	39.70	-0.95	1	3504
12:59:03	39.65	39.70	39.70	-0.95	1	3503
12:59:03	39.65	39.70	39.70	-0.95	1	3502
12:58:53	39.65	39.70	39.70	-0.95	1	3501
12:58:51	39.65	39.70	39.70	-0.95	1	3500
12:58:48	39.65	39.70	39.70	-0.95	1	3499
12:58:41	39.65	39.70	39.70	-0.95	1	3498
12:58:37	39.65	39.70	39.70	-0.95	1	3497
12:58:26	39.65	39.70	39.70	-0.95	10	3496
12:58:06	39.65	39.70	39.70	-0.95	5	3486
12:57:58	39.65	39.70	39.70	-0.95	1	3481
12:57:28	39.65	39.70	39.70	-0.95	1	3480
12:57:01	39.65	39.70	39.70	-0.95	1	3479
12:56:51	39.65	39.70	39.70	-0.95	1	3478
12:56:47	39.65	39.70	39.70	-0.95	1	3477
12:56:41	39.70	39.75	39.70	-0.95	1	3476
12:56:31	39.70	39.75	39.70	-0.95	2	3475
12:56:19	39.70	39.75	39.70	-0.95	1	3473
12:56:12	39.70	39.75	39.70	-0.95	10	3472
12:55:44	39.70	39.75	39.70	-0.95	2	3462
12:55:37	39.70	39.75	39.70	-0.95	1	3460
12:55:33	39.70	39.75	39.70	-0.95	1	3459
12:55:29	39.70	39.75	39.70	-0.95	1	3458
12:55:28	39.70	39.75	39.70	-0.95	2	3457
12:55:17	39.70	39.75	39.70	-0.95	2	3455
12:55:12	39.70	39.75	39.70	-0.95	1	3453
12:55:00	39.70	39.75	39.70	-0.95	2	3452
12:54:58	39.70	39.75	39.70	-0.95	1	3450
12:54:56	39.70	39.75	39.70	-0.95	1	3449
12:54:43	39.70	39.75	39.70	-0.95	1	3448
12:54:31	39.70	39.75	39.70	-0.95	2	3447
12:54:18	39.70	39.75	39.70	-0.95	6	3445
12:53:57	39.70	39.75	39.70	-0.95	2	3439
12:53:54	39.70	39.75	39.70	-0.95	1	3437
12:53:51	39.70	39.75	39.70	-0.95	1	3436
12:53:50	39.70	39.75	39.70	-0.95	1	3435
12:53:37	39.70	39.75	39.70	-0.95	1	3434
12:53:35	39.70	39.75	39.70	-0.95	1	3433
12:53:34	39.70	39.75	39.70	-0.95	1	3432
12:53:30	39.70	39.75	39.70	-0.95	1	3431
12:53:30	39.70	39.75	39.70	-0.95	1	3430
12:53:26	39.70	39.75	39.70	-0.95	1	3429
12:53:26	39.70	39.75	39.70	-0.95	3	3428
12:53:04	39.70	39.75	39.70	-0.95	20	3425
12:52:58	39.70	39.75	39.75	-0.90	1	3405
12:52:52	39.70	39.75	39.75	-0.90	1	3404
12:51:48	39.70	39.75	39.75	-0.90	1	3403
12:51:23	39.70	39.75	39.75	-0.90	1	3402
12:51:23	39.70	39.75	39.70	-0.95	4	3401
12:51:21	39.70	39.75	39.70	-0.95	5	3397
12:51:19	39.70	39.75	39.75	-0.90	3	3392
12:51:11	39.70	39.75	39.70	-0.95	3	3389
12:50:58	39.75	39.80	39.75	-0.90	13	3386
12:50:52	39.75	39.80	39.75	-0.90	1	3373
12:50:48	39.75	39.80	39.75	-0.90	2	3372
12:50:46	39.75	39.80	39.75	-0.90	1	3370
12:50:43	39.75	39.80	39.75	-0.90	2	3369
12:50:22	39.75	39.80	39.75	-0.90	3	3367
12:50:10	39.75	39.80	39.75	-0.90	1	3364
12:50:06	39.75	39.80	39.75	-0.90	1	3363
12:49:53	39.75	39.80	39.75	-0.90	3	3362
12:49:51	39.75	39.80	39.75	-0.90	1	3359
12:49:38	39.75	39.80	39.75	-0.90	3	3358
12:49:23	39.75	39.80	39.80	-0.85	1	3355
12:49:06	39.75	39.80	39.75	-0.90	1	3354
12:48:27	39.75	39.80	39.80	-0.85	1	3353
12:48:10	39.75	39.80	39.75	-0.90	1	3352
12:48:03	39.75	39.80	39.75	-0.90	1	3351
12:48:03	39.75	39.80	39.80	-0.85	3	3350
12:48:01	39.75	39.80	39.80	-0.85	1	3347
12:47:46	39.75	39.80	39.80	-0.85	1	3346
12:47:43	39.75	39.80	39.80	-0.85	6	3345
12:47:40	39.85	39.90	39.80	-0.85	107	3339
12:47:40	39.85	39.90	39.85	-0.80	3	3232
12:47:40	39.80	39.85	39.85	-0.80	2	3229
12:47:40	39.80	39.85	39.80	-0.85	4	3227
12:47:38	39.80	39.85	39.80	-0.85	3	3223
12:47:36	39.80	39.85	39.80	-0.85	4	3220
12:47:34	39.80	39.85	39.85	-0.80	5	3216
12:47:25	39.80	39.85	39.85	-0.80	1	3211
12:46:59	39.80	39.85	39.80	-0.85	5	3210
12:46:31	39.80	39.85	39.80	-0.85	1	3205
12:46:28	39.80	39.85	39.85	-0.80	1	3204
12:46:28	39.85	39.90	39.85	-0.80	1	3203
12:46:25	39.85	39.90	39.85	-0.80	1	3202
12:45:54	39.80	39.85	39.85	-0.80	4	3201
12:45:44	39.80	39.85	39.85	-0.80	1	3197
12:45:34	39.85	39.90	39.85	-0.80	5	3196
12:45:15	39.85	39.90	39.85	-0.80	2	3191
12:45:15	39.85	39.90	39.85	-0.80	1	3189
12:45:07	39.85	39.90	39.85	-0.80	1	3188
12:44:48	39.85	39.90	39.85	-0.80	3	3187
12:43:51	39.80	39.85	39.85	-0.80	2	3184
12:43:11	39.85	39.90	39.85	-0.80	1	3182
12:43:10	39.85	39.90	39.85	-0.80	5	3181
12:42:32	39.85	39.90	39.85	-0.80	3	3176
12:42:28	39.85	39.90	39.85	-0.80	4	3173
12:42:15	39.85	39.90	39.85	-0.80	2	3169
12:41:53	39.85	39.90	39.85	-0.80	1	3167
12:41:37	39.85	39.90	39.85	-0.80	39	3166
12:41:29	39.85	39.90	39.85	-0.80	1	3127
12:41:23	39.85	39.90	39.85	-0.80	2	3126
12:40:42	39.85	39.90	39.85	-0.80	4	3124
12:40:18	39.85	39.90	39.85	-0.80	2	3120
12:40:14	39.85	39.90	39.85	-0.80	2	3118
12:39:52	39.85	39.90	39.85	-0.80	1	3116
12:39:49	39.85	39.90	39.90	-0.75	1	3115
12:39:24	39.85	39.90	39.90	-0.75	2	3114
12:39:20	39.85	39.90	39.90	-0.75	1	3112
12:39:01	39.85	39.90	39.90	-0.75	1	3111
12:38:48	39.85	39.90	39.90	-0.75	1	3110
12:38:45	39.85	39.90	39.90	-0.75	1	3109
12:38:44	39.85	39.90	39.90	-0.75	1	3108
12:38:40	39.85	39.90	39.90	-0.75	1	3107
12:37:56	39.90	39.95	39.90	-0.75	2	3106
12:37:29	39.90	39.95	39.90	-0.75	20	3104
12:37:10	39.90	39.95	39.90	-0.75	8	3084
12:37:10	39.90	39.95	39.90	-0.75	24	3076
12:37:10	39.90	39.95	39.90	-0.75	15	3052
12:37:10	39.90	39.95	39.90	-0.75	21	3037
12:37:10	39.90	39.95	39.90	-0.75	16	3016
12:37:10	39.90	39.95	39.90	-0.75	11	3000
12:37:10	39.90	39.95	39.90	-0.75	2	2989
12:37:10	39.90	39.95	39.90	-0.75	16	2987
12:37:05	39.90	39.95	39.90	-0.75	1	2971
12:36:45	39.90	39.95	39.90	-0.75	2	2970
12:36:23	39.95	40.00	39.95	-0.70	20	2968
12:36:11	39.95	40.00	40.00	-0.65	1	2948
12:36:06	39.95	40.00	39.95	-0.70	1	2947
12:36:02	39.95	40.00	40.00	-0.65	2	2946
12:35:37	39.95	40.00	39.95	-0.70	1	2944
12:35:32	39.95	40.00	39.95	-0.70	1	2943
12:35:31	39.95	40.00	39.95	-0.70	1	2942
12:35:07	39.95	40.00	39.95	-0.70	1	2941
12:35:01	39.95	40.00	39.95	-0.70	1	2940
12:34:03	39.95	40.00	39.95	-0.70	20	2939
12:34:00	39.95	40.00	40.00	-0.65	1	2919
12:33:58	39.95	40.00	39.95	-0.70	1	2918
12:33:32	39.95	40.00	39.95	-0.70	1	2917
12:32:13	39.95	40.00	39.95	-0.70	1	2916
12:31:48	39.95	40.00	39.95	-0.70	1	2915
12:31:38	39.95	40.00	40.00	-0.65	1	2914
12:31:21	39.95	40.00	40.00	-0.65	1	2913
12:30:58	39.95	40.00	40.00	-0.65	1	2912
12:30:52	39.95	40.00	39.95	-0.70	1	2911
12:30:51	39.95	40.00	39.95	-0.70	1	2910
12:30:49	39.95	40.00	39.95	-0.70	1	2909
12:30:22	39.95	40.00	39.95	-0.70	1	2908
12:30:08	39.95	40.00	40.00	-0.65	2	2907
12:30:01	39.95	40.00	40.00	-0.65	1	2905
12:28:55	40.00	40.05	40.00	-0.65	1	2904
12:28:48	40.00	40.05	40.00	-0.65	2	2903
12:28:41	40.00	40.05	40.00	-0.65	1	2901
12:28:30	40.00	40.05	40.00	-0.65	1	2900
12:27:10	40.00	40.05	40.00	-0.65	1	2899
12:27:04	40.00	40.05	40.00	-0.65	1	2898
12:27:02	39.95	40.00	40.00	-0.65	1	2897
12:26:36	39.95	40.00	40.00	-0.65	2	2896
12:26:32	39.95	40.00	39.95	-0.70	12	2894
12:26:07	39.95	40.00	39.95	-0.70	1	2882
12:25:58	39.95	40.00	39.95	-0.70	2	2881
12:25:49	40.00	40.05	40.00	-0.65	12	2879
12:25:36	40.05	40.10	40.05	-0.60	4	2867
12:25:15	40.10	40.20	40.10	-0.55	11	2863
12:25:10	40.15	40.20	40.15	-0.50	1	2852
12:25:02	40.15	40.20	40.15	-0.50	1	2851
12:25:02	40.15	40.20	40.15	-0.50	1	2850
12:25:02	40.10	40.15	40.15	-0.50	1	2849
12:24:58	40.15	40.20	40.15	-0.50	2	2848
12:24:42	40.10	40.15	40.15	-0.50	1	2846
12:23:43	40.10	40.20	40.20	-0.45	1	2845
12:23:35	40.10	40.20	40.10	-0.55	2	2844
12:22:53	40.05	40.10	40.10	-0.55	1	2842
12:22:42	40.05	40.10	40.10	-0.55	1	2841
12:22:26	40.05	40.10	40.10	-0.55	2	2840
12:22:26	40.05	40.10	40.10	-0.55	4	2838
12:22:26	40.10	40.20	40.10	-0.55	10	2834
12:21:55	40.10	40.20	40.10	-0.55	5	2824
12:21:53	40.10	40.15	40.15	-0.50	7	2819
12:21:44	40.10	40.15	40.10	-0.55	1	2812
12:21:04	40.05	40.10	40.10	-0.55	3	2811
12:20:58	40.05	40.15	40.05	-0.60	1	2808
12:20:45	40.05	40.10	40.10	-0.55	6	2807
12:20:45	40.05	40.10	40.10	-0.55	2	2801
12:19:56	40.05	40.10	40.10	-0.55	2	2799
12:19:24	40.10	40.15	40.10	-0.55	1	2797
12:19:21	40.05	40.10	40.10	-0.55	4	2796
12:19:21	40.05	40.10	40.10	-0.55	1	2792
12:19:12	40.05	40.10	40.10	-0.55	8	2791
12:19:12	40.05	40.10	40.05	-0.60	2	2783
12:16:51	40.00	40.10	40.10	-0.55	4	2781
12:16:51	40.10	40.15	40.10	-0.55	1	2777
12:16:14	40.10	40.15	40.10	-0.55	1	2776
12:16:14	40.10	40.15	40.10	-0.55	2	2775
12:16:06	40.15	40.20	40.15	-0.50	1	2773
12:15:43	40.20	40.25	40.20	-0.45	2	2772
12:15:31	40.10	40.20	40.20	-0.45	1	2770
12:15:22	40.05	40.15	40.15	-0.50	6	2769
12:15:22	40.05	40.10	40.10	-0.55	8	2763
12:15:22	40.05	40.10	40.10	-0.55	2	2755
12:15:21	40.05	40.10	40.10	-0.55	1	2753
12:15:07	39.95	40.00	40.10	-0.55	32	2752
12:15:07	39.95	40.00	40.05	-0.60	10	2720
12:15:07	39.95	40.00	40.00	-0.65	8	2710
12:14:39	39.95	40.00	40.00	-0.65	20	2702
12:14:20	39.95	40.00	39.90	-0.75	4	2682
12:14:20	39.95	40.00	39.95	-0.70	6	2678
12:13:50	39.90	39.95	39.95	-0.70	12	2672
12:13:50	39.90	39.95	39.95	-0.70	1	2660
12:13:49	39.95	40.00	39.95	-0.70	6	2659
12:13:32	39.95	40.00	39.95	-0.70	3	2653
12:13:31	39.95	40.00	39.95	-0.70	5	2650
12:13:02	39.95	40.00	39.95	-0.70	3	2645
12:11:51	39.95	40.00	39.95	-0.70	5	2642
12:11:46	39.95	40.00	39.95	-0.70	1	2637
12:10:49	39.95	40.00	39.95	-0.70	1	2636
12:09:22	39.95	40.00	40.00	-0.65	5	2635
12:09:06	39.95	40.00	39.95	-0.70	7	2630
12:09:01	39.95	40.00	39.95	-0.70	1	2623
12:09:00	39.95	40.00	39.95	-0.70	1	2622
12:08:56	39.95	40.00	39.95	-0.70	1	2621
12:08:55	39.95	40.00	39.90	-0.75	8	2620
12:08:55	39.95	40.00	39.95	-0.70	1	2612
12:08:55	39.95	40.00	39.95	-0.70	1	2611
12:08:51	39.95	40.00	39.95	-0.70	11	2610
12:08:51	39.95	40.00	39.95	-0.70	30	2599
12:07:55	39.95	40.00	39.95	-0.70	2	2569
12:07:55	39.95	40.00	40.00	-0.65	4	2567
12:07:29	39.95	40.00	40.00	-0.65	1	2563
12:07:20	39.95	40.00	40.00	-0.65	2	2562
12:07:03	39.95	40.00	40.00	-0.65	1	2560
12:07:02	39.95	40.00	39.95	-0.70	2	2559
12:06:40	39.95	40.00	39.95	-0.70	1	2557
12:06:34	39.95	40.00	40.00	-0.65	1	2556
12:06:31	39.95	40.00	40.00	-0.65	4	2555
12:06:26	39.95	40.00	40.00	-0.65	5	2551
12:05:51	39.95	40.00	40.00	-0.65	1	2546
12:05:41	39.95	40.00	39.95	-0.70	3	2545
12:04:37	39.95	40.00	40.00	-0.65	1	2542
12:04:01	39.95	40.00	40.00	-0.65	1	2541
12:02:18	39.95	40.00	40.00	-0.65	1	2540
12:02:04	39.95	40.00	40.00	-0.65	1	2539
12:01:58	39.95	40.00	39.95	-0.70	1	2538
12:01:53	39.95	40.00	39.95	-0.70	1	2537
12:01:36	39.95	40.00	39.95	-0.70	3	2536
12:01:19	39.95	40.00	39.95	-0.70	1	2533
12:00:50	39.95	40.00	39.95	-0.70	2	2532
12:00:44	40.00	40.05	40.00	-0.65	12	2530
12:00:24	40.00	40.05	40.00	-0.65	1	2518
11:59:35	40.00	40.05	40.00	-0.65	1	2517
11:57:49	40.00	40.05	40.00	-0.65	1	2516
11:57:29	40.00	40.05	40.05	-0.60	3	2515
11:57:23	39.95	40.00	40.00	-0.65	4	2512
11:57:20	39.95	40.00	40.00	-0.65	1	2508
11:57:01	39.95	40.00	40.00	-0.65	1	2507
11:57:00	39.95	40.00	39.95	-0.70	7	2506
11:57:00	39.95	40.00	39.95	-0.70	31	2499
11:56:57	39.95	40.00	39.95	-0.70	1	2468
11:56:48	39.95	40.00	39.95	-0.70	1	2467
11:55:51	39.95	40.00	39.95	-0.70	1	2466
11:55:24	39.95	40.00	39.95	-0.70	1	2465
11:55:17	39.95	40.00	39.95	-0.70	1	2464
11:55:14	39.95	40.00	40.00	-0.65	2	2463
11:54:58	39.95	40.00	40.00	-0.65	1	2461
11:54:36	39.95	40.00	39.95	-0.70	10	2460
11:53:59	39.95	40.00	39.95	-0.70	1	2450
11:53:40	39.95	40.00	40.00	-0.65	1	2449
11:53:27	39.95	40.00	40.00	-0.65	1	2448
11:53:26	40.00	40.05	40.00	-0.65	42	2447
11:53:26	40.00	40.05	40.00	-0.65	10	2405
11:53:17	40.00	40.05	40.00	-0.65	1	2395
11:53:16	40.00	40.05	40.00	-0.65	2	2394
11:52:58	40.00	40.05	40.00	-0.65	4	2392
11:52:38	40.00	40.05	40.00	-0.65	1	2388
11:51:53	40.00	40.05	40.00	-0.65	1	2387
11:51:22	40.00	40.05	40.00	-0.65	3	2386
11:51:19	40.00	40.05	40.00	-0.65	1	2383
11:51:04	40.00	40.05	40.00	-0.65	10	2382
11:50:39	40.00	40.05	40.00	-0.65	10	2372
11:50:24	40.00	40.05	40.05	-0.60	1	2362
11:50:13	40.00	40.05	40.00	-0.65	15	2361
11:49:57	40.00	40.05	40.00	-0.65	1	2346
11:49:39	40.00	40.05	40.00	-0.65	1	2345
11:48:50	40.00	40.05	40.00	-0.65	2	2344
11:47:24	40.00	40.05	40.00	-0.65	1	2342
11:47:00	40.05	40.10	40.00	-0.65	30	2341
11:47:00	40.05	40.10	40.05	-0.60	10	2311
11:45:29	40.05	40.10	40.05	-0.60	2	2301
11:44:58	40.05	40.10	40.05	-0.60	4	2299
11:43:52	40.05	40.10	40.05	-0.60	1	2295
11:43:40	40.05	40.10	40.10	-0.55	1	2294
11:43:39	40.05	40.10	40.10	-0.55	1	2293
11:42:31	40.05	40.10	40.10	-0.55	4	2292
11:41:46	40.05	40.10	40.05	-0.60	1	2288
11:40:40	40.00	40.05	40.05	-0.60	1	2287
11:39:30	40.00	40.10	40.00	-0.65	1	2286
11:38:54	40.05	40.10	40.00	-0.65	1	2285
11:38:54	40.05	40.10	40.05	-0.60	1	2284
11:38:25	40.00	40.10	40.00	-0.65	1	2283
11:38:11	40.00	40.10	40.00	-0.65	3	2282
11:37:31	40.00	40.10	40.00	-0.65	1	2279
11:37:18	40.00	40.10	40.00	-0.65	1	2278
11:37:00	40.05	40.10	40.00	-0.65	29	2277
11:37:00	40.05	40.10	40.05	-0.60	11	2248
11:36:44	40.05	40.10	40.05	-0.60	1	2237
11:34:53	40.05	40.10	40.05	-0.60	5	2236
11:34:48	40.05	40.10	40.05	-0.60	5	2231
11:33:32	40.05	40.10	40.05	-0.60	1	2226
11:32:42	40.05	40.10	40.05	-0.60	1	2225
11:31:29	40.05	40.10	40.05	-0.60	1	2224
11:31:26	40.05	40.10	40.05	-0.60	1	2223
11:29:59	40.00	40.05	40.05	-0.60	2	2222
11:29:54	40.00	40.05	40.05	-0.60	1	2220
11:29:44	40.00	40.10	40.10	-0.55	1	2219
11:29:33	40.00	40.10	40.10	-0.55	2	2218
11:29:09	40.00	40.10	40.00	-0.65	2	2216
11:28:16	40.05	40.10	40.00	-0.65	5	2214
11:28:16	40.05	40.10	40.05	-0.60	3	2209
11:28:14	40.05	40.10	40.05	-0.60	1	2206
11:27:32	40.05	40.10	40.05	-0.60	1	2205
11:27:25	40.00	40.10	40.00	-0.65	3	2204
11:27:03	40.05	40.10	40.05	-0.60	1	2201
11:27:00	40.05	40.10	40.00	-0.65	27	2200
11:27:00	40.05	40.10	40.05	-0.60	13	2173
11:26:58	40.05	40.10	40.10	-0.55	1	2160
11:25:54	40.05	40.10	40.05	-0.60	1	2159
11:24:49	40.05	40.10	40.05	-0.60	4	2158
11:24:27	40.05	40.10	40.10	-0.55	3	2154
11:23:49	40.05	40.10	40.10	-0.55	1	2151
11:23:13	40.05	40.10	40.10	-0.55	1	2150
11:22:13	40.05	40.10	40.05	-0.60	1	2149
11:21:53	40.05	40.10	40.05	-0.60	1	2148
11:21:43	40.05	40.10	40.10	-0.55	1	2147
11:21:07	40.00	40.05	40.05	-0.60	1	2146
11:20:59	40.05	40.10	40.05	-0.60	14	2145
11:20:55	40.00	40.05	40.05	-0.60	6	2131
11:20:55	40.00	40.05	40.05	-0.60	2	2125
11:20:54	40.00	40.05	40.05	-0.60	1	2123
11:20:50	40.00	40.05	40.05	-0.60	1	2122
11:20:43	40.00	40.05	40.05	-0.60	1	2121
11:20:25	40.00	40.05	40.05	-0.60	1	2120
11:20:22	40.00	40.05	40.05	-0.60	1	2119
11:19:38	40.00	40.05	40.05	-0.60	1	2118
11:19:34	40.05	40.10	40.05	-0.60	9	2117
11:19:16	40.05	40.10	40.10	-0.55	1	2108
11:19:08	40.05	40.10	40.10	-0.55	1	2107
11:18:48	40.05	40.10	40.10	-0.55	2	2106
11:18:48	40.05	40.10	40.05	-0.60	5	2104
11:18:30	40.05	40.10	40.05	-0.60	1	2099
11:17:28	40.05	40.10	40.05	-0.60	1	2098
11:17:25	40.05	40.10	40.05	-0.60	5	2097
11:16:30	40.05	40.10	40.05	-0.60	10	2092
11:16:29	40.05	40.10	40.10	-0.55	3	2082
11:16:20	40.05	40.10	40.10	-0.55	1	2079
11:15:59	40.10	40.15	40.10	-0.55	8	2078
11:15:32	40.10	40.15	40.10	-0.55	3	2070
11:15:16	40.10	40.15	40.10	-0.55	4	2067
11:13:23	40.10	40.15	40.10	-0.55	3	2063
11:13:09	40.10	40.15	40.15	-0.50	1	2060
11:12:17	40.10	40.15	40.15	-0.50	2	2059
11:12:10	40.10	40.15	40.15	-0.50	1	2057
11:12:04	40.10	40.15	40.15	-0.50	2	2056
11:11:38	40.10	40.15	40.10	-0.55	1	2054
11:10:50	40.05	40.10	40.10	-0.55	2	2053
11:10:46	40.05	40.10	40.10	-0.55	1	2051
11:10:30	40.05	40.10	40.10	-0.55	2	2050
11:09:56	40.10	40.15	40.10	-0.55	5	2048
11:09:40	40.10	40.15	40.10	-0.55	1	2043
11:09:40	40.10	40.15	40.10	-0.55	1	2042
11:09:40	40.10	40.15	40.10	-0.55	10	2041
11:09:29	40.10	40.15	40.10	-0.55	1	2031
11:08:27	40.10	40.15	40.15	-0.50	1	2030
11:07:00	40.20	40.35	40.15	-0.50	10	2029
11:07:00	40.20	40.35	40.20	-0.45	1	2019
11:06:33	40.20	40.30	40.30	-0.35	1	2018
11:05:15	40.15	40.20	40.20	-0.45	3	2017
11:05:05	40.15	40.20	40.20	-0.45	1	2014
11:04:29	40.15	40.20	40.15	-0.50	1	2013
11:03:12	40.15	40.20	40.15	-0.50	2	2012
11:03:02	40.15	40.20	40.20	-0.45	5	2010
11:01:56	40.10	40.15	40.15	-0.50	3	2005
11:01:07	40.15	40.20	40.15	-0.50	2	2002
11:00:16	40.10	40.20	40.10	-0.55	2	2000
10:59:30	40.10	40.20	40.10	-0.55	2	1998
10:59:07	40.15	40.20	40.10	-0.55	1	1996
10:59:07	40.15	40.20	40.15	-0.50	4	1995
10:58:18	40.10	40.20	40.10	-0.55	1	1991
10:57:53	40.05	40.10	40.10	-0.55	9	1990
10:57:53	40.15	40.25	40.10	-0.55	14	1981
10:57:53	40.15	40.25	40.15	-0.50	1	1967
10:57:48	40.10	40.25	40.10	-0.55	1	1966
10:57:32	40.15	40.25	40.15	-0.50	1	1965
10:57:00	40.20	40.25	40.15	-0.50	26	1964
10:57:00	40.20	40.25	40.20	-0.45	14	1938
10:56:45	40.20	40.25	40.20	-0.45	1	1924
10:55:18	40.25	40.30	40.25	-0.40	2	1923
10:54:07	40.25	40.35	40.20	-0.45	7	1921
10:54:07	40.25	40.35	40.25	-0.40	3	1914
10:53:56	40.30	40.35	40.30	-0.35	2	1911
10:53:56	40.30	40.35	40.30	-0.35	5	1909
10:53:48	40.30	40.35	40.30	-0.35	3	1904
10:53:47	40.30	40.35	40.30	-0.35	1	1901
10:52:53	40.30	40.40	40.30	-0.35	1	1900
10:52:20	40.30	40.40	40.30	-0.35	5	1899
10:51:41	40.35	40.40	40.35	-0.30	1	1894
10:51:28	40.35	40.40	40.35	-0.30	1	1893
10:51:20	40.30	40.35	40.35	-0.30	3	1892
10:50:28	40.30	40.35	40.35	-0.30	1	1889
10:50:10	40.30	40.35	40.35	-0.30	1	1888
10:50:02	40.35	40.40	40.35	-0.30	3	1887
10:49:38	40.30	40.35	40.35	-0.30	7	1884
10:49:38	40.30	40.35	40.35	-0.30	10	1877
10:49:07	40.30	40.35	40.35	-0.30	1	1867
10:48:52	40.30	40.35	40.35	-0.30	1	1866
10:48:51	40.30	40.35	40.35	-0.30	1	1865
10:48:39	40.30	40.35	40.35	-0.30	1	1864
10:48:33	40.30	40.35	40.35	-0.30	1	1863
10:48:02	40.25	40.30	40.30	-0.35	3	1862
10:48:02	40.20	40.25	40.25	-0.40	32	1859
10:48:02	40.20	40.25	40.25	-0.40	1	1827
10:47:54	40.20	40.25	40.25	-0.40	1	1826
10:47:00	40.30	40.35	40.25	-0.40	6	1825
10:47:00	40.30	40.35	40.30	-0.35	1	1819
10:46:51	40.25	40.30	40.30	-0.35	4	1818
10:45:54	40.25	40.30	40.25	-0.40	1	1814
10:45:51	40.25	40.30	40.30	-0.35	1	1813
10:45:50	40.25	40.30	40.25	-0.40	1	1812
10:45:43	40.25	40.30	40.30	-0.35	5	1811
10:44:59	40.20	40.30	40.30	-0.35	1	1806
10:44:47	40.20	40.30	40.20	-0.45	2	1805
10:44:10	40.20	40.25	40.25	-0.40	4	1803
10:43:40	40.20	40.25	40.20	-0.45	1	1799
10:42:58	40.20	40.25	40.20	-0.45	2	1798
10:42:35	40.20	40.25	40.20	-0.45	4	1796
10:42:24	40.20	40.25	40.20	-0.45	1	1792
10:42:03	40.20	40.25	40.25	-0.40	1	1791
10:41:17	40.20	40.25	40.25	-0.40	1	1790
10:40:20	40.15	40.20	40.20	-0.45	2	1789
10:40:20	40.15	40.20	40.20	-0.45	1	1787
10:40:03	40.15	40.20	40.20	-0.45	3	1786
10:39:23	40.15	40.20	40.20	-0.45	2	1783
10:39:04	40.20	40.25	40.15	-0.50	1	1781
10:39:04	40.20	40.25	40.20	-0.45	4	1780
10:38:50	40.20	40.25	40.25	-0.40	1	1776
10:38:44	40.10	40.20	40.20	-0.45	2	1775
10:38:38	40.15	40.20	40.20	-0.45	2	1773
10:38:25	40.15	40.20	40.15	-0.50	1	1771
10:38:00	40.20	40.25	40.20	-0.45	1	1770
10:37:49	40.15	40.20	40.20	-0.45	1	1769
10:37:25	40.10	40.15	40.15	-0.50	8	1768
10:37:25	40.10	40.15	40.15	-0.50	16	1760
10:37:25	40.10	40.15	40.15	-0.50	1	1744
10:37:10	40.10	40.15	40.10	-0.55	3	1743
10:37:00	40.20	40.25	40.15	-0.50	10	1740
10:37:00	40.20	40.25	40.20	-0.45	5	1730
10:35:59	40.20	40.25	40.25	-0.40	1	1725
10:35:22	40.15	40.20	40.20	-0.45	1	1724
10:35:05	40.20	40.25	40.20	-0.45	3	1723
10:35:04	40.20	40.25	40.20	-0.45	2	1720
10:34:55	40.20	40.25	40.20	-0.45	1	1718
10:34:50	40.20	40.25	40.25	-0.40	1	1717
10:34:09	40.20	40.25	40.25	-0.40	1	1716
10:32:49	40.20	40.25	40.20	-0.45	1	1715
10:32:34	40.20	40.25	40.20	-0.45	1	1714
10:32:14	40.20	40.25	40.20	-0.45	1	1713
10:31:00	40.20	40.25	40.20	-0.45	2	1712
10:29:58	40.15	40.20	40.20	-0.45	1	1710
10:29:45	40.15	40.20	40.20	-0.45	1	1709
10:29:35	40.15	40.20	40.20	-0.45	1	1708
10:29:27	40.15	40.20	40.20	-0.45	1	1707
10:28:41	40.20	40.25	40.20	-0.45	2	1706
10:28:20	40.20	40.25	40.20	-0.45	1	1704
10:27:44	40.10	40.15	40.15	-0.50	10	1703
10:27:44	40.10	40.15	40.15	-0.50	18	1693
10:27:44	40.10	40.15	40.10	-0.55	1	1675
10:27:40	40.10	40.15	40.10	-0.55	1	1674
10:27:00	40.20	40.25	40.15	-0.50	5	1673
10:27:00	40.20	40.25	40.20	-0.45	7	1668
10:25:53	40.20	40.25	40.20	-0.45	2	1661
10:25:25	40.20	40.25	40.20	-0.45	1	1659
10:24:50	40.20	40.25	40.25	-0.40	1	1658
10:24:40	40.20	40.25	40.25	-0.40	5	1657
10:24:32	40.20	40.25	40.20	-0.45	2	1652
10:24:12	40.20	40.25	40.20	-0.45	1	1650
10:23:59	40.20	40.25	40.20	-0.45	1	1649
10:22:59	40.20	40.25	40.20	-0.45	3	1648
10:22:29	40.20	40.25	40.25	-0.40	1	1645
10:21:56	40.25	40.30	40.25	-0.40	2	1644
10:21:04	40.25	40.30	40.25	-0.40	3	1642
10:21:04	40.25	40.30	40.25	-0.40	1	1639
10:21:04	40.25	40.30	40.25	-0.40	2	1638
10:21:04	40.25	40.30	40.25	-0.40	1	1636
10:20:40	40.25	40.30	40.25	-0.40	1	1635
10:18:37	40.25	40.35	40.35	-0.30	1	1634
10:18:28	40.30	40.35	40.30	-0.35	3	1633
10:18:04	40.30	40.35	40.35	-0.30	1	1630
10:17:04	40.30	40.40	40.40	-0.25	1	1629
10:17:01	40.40	40.45	40.40	-0.25	7	1628
10:17:01	40.40	40.45	40.40	-0.25	11	1621
10:17:01	40.40	40.45	40.40	-0.25	16	1610
10:16:49	40.45	40.50	40.45	-0.20	1	1594
10:16:41	40.40	40.50	40.50	-0.15	2	1593
10:16:29	40.45	40.50	40.45	-0.20	1	1591
10:16:21	40.45	40.50	40.45	-0.20	1	1590
10:16:07	40.40	40.45	40.45	-0.20	3	1589
10:16:02	40.45	40.50	40.45	-0.20	2	1586
10:15:34	40.45	40.50	40.45	-0.20	1	1584
10:15:24	40.45	40.50	40.45	-0.20	3	1583
10:15:21	40.40	40.45	40.45	-0.20	1	1580
10:15:14	40.40	40.45	40.45	-0.20	1	1579
10:15:07	40.40	40.45	40.45	-0.20	1	1578
10:15:02	40.40	40.45	40.45	-0.20	2	1577
10:15:01	40.40	40.45	40.40	-0.25	1	1575
10:14:54	40.30	40.40	40.40	-0.25	8	1574
10:14:13	40.25	40.40	40.40	-0.25	2	1566
10:14:11	40.25	40.40	40.40	-0.25	2	1564
10:13:53	40.40	40.45	40.40	-0.25	3	1562
10:13:50	40.30	40.45	40.45	-0.20	1	1559
10:13:45	40.30	40.40	40.40	-0.25	3	1558
10:13:20	40.30	40.40	40.40	-0.25	1	1555
10:13:06	40.35	40.40	40.35	-0.30	2	1554
10:13:05	40.35	40.40	40.35	-0.30	3	1552
10:13:05	40.25	40.30	40.35	-0.30	4	1549
10:13:05	40.25	40.30	40.30	-0.35	1	1545
10:13:05	40.30	40.35	40.30	-0.35	1	1544
10:13:01	40.25	40.35	40.25	-0.40	5	1543
10:12:54	40.25	40.30	40.30	-0.35	1	1538
10:12:49	40.25	40.30	40.30	-0.35	2	1537
10:12:46	40.25	40.30	40.30	-0.35	2	1535
10:12:43	40.25	40.30	40.30	-0.35	1	1533
10:12:43	40.25	40.30	40.30	-0.35	1	1532
10:12:05	40.25	40.30	40.30	-0.35	2	1531
10:12:01	40.25	40.30	40.30	-0.35	1	1529
10:12:00	40.25	40.30	40.25	-0.40	4	1528
10:10:30	40.20	40.25	40.25	-0.40	1	1524
10:10:25	40.20	40.25	40.20	-0.45	1	1523
10:09:07	40.20	40.30	40.20	-0.45	5	1522
10:08:00	40.15	40.30	40.30	-0.35	1	1517
10:07:48	40.10	40.20	40.20	-0.45	1	1516
10:07:41	40.10	40.20	40.20	-0.45	1	1515
10:07:00	40.05	40.10	40.10	-0.55	15	1514
10:07:00	40.25	40.35	40.10	-0.55	7	1499
10:07:00	40.25	40.35	40.15	-0.50	4	1492
10:07:00	40.25	40.35	40.20	-0.45	10	1488
10:07:00	40.25	40.35	40.25	-0.40	4	1478
10:06:47	40.25	40.30	40.30	-0.35	1	1474
10:06:41	40.25	40.30	40.30	-0.35	1	1473
10:06:39	40.25	40.30	40.30	-0.35	2	1472
10:06:31	40.25	40.30	40.30	-0.35	1	1470
10:06:22	40.20	40.25	40.25	-0.40	2	1469
10:06:22	40.20	40.25	40.25	-0.40	10	1467
10:06:11	40.20	40.25	40.20	-0.45	2	1457
10:05:44	40.20	40.25	40.20	-0.45	1	1455
10:05:28	40.15	40.20	40.20	-0.45	1	1454
10:05:28	40.15	40.20	40.20	-0.45	1	1453
10:04:50	40.15	40.20	40.15	-0.50	1	1452
10:04:02	40.15	40.20	40.15	-0.50	3	1451
10:03:50	40.15	40.20	40.20	-0.45	1	1448
10:03:39	40.15	40.20	40.20	-0.45	1	1447
10:03:20	40.15	40.20	40.20	-0.45	5	1446
10:02:43	40.10	40.20	40.10	-0.55	3	1441
10:02:38	40.05	40.10	40.10	-0.55	13	1438
10:02:38	40.05	40.10	40.10	-0.55	2	1425
10:02:18	40.05	40.10	40.10	-0.55	1	1423
10:02:00	40.00	40.10	40.10	-0.55	1	1422
10:01:49	40.00	40.10	40.10	-0.55	1	1421
10:01:10	40.00	40.10	40.10	-0.55	1	1420
10:01:04	40.00	40.10	40.10	-0.55	3	1419
10:00:41	40.00	40.10	40.10	-0.55	1	1416
10:00:33	39.95	40.00	40.00	-0.65	8	1415
10:00:33	39.95	40.00	40.00	-0.65	1	1407
10:00:26	39.95	40.00	40.00	-0.65	1	1406
10:00:25	39.95	40.00	40.00	-0.65	1	1405
10:00:20	39.95	40.00	40.00	-0.65	1	1404
09:59:53	39.95	40.00	39.90	-0.75	2	1403
09:59:53	39.95	40.00	39.95	-0.70	5	1401
09:59:37	39.85	39.90	39.90	-0.75	5	1396
09:59:35	39.90	40.00	39.90	-0.75	3	1391
09:59:31	39.90	40.00	39.90	-0.75	2	1388
09:59:30	39.90	40.00	40.00	-0.65	1	1386
09:59:28	39.90	40.00	39.90	-0.75	3	1385
09:59:15	39.90	40.00	39.90	-0.75	6	1382
09:59:15	39.90	39.95	39.95	-0.70	1	1376
09:59:15	39.90	40.00	39.90	-0.75	8	1375
09:59:15	39.95	40.00	39.90	-0.75	1	1367
09:59:15	39.95	40.00	39.95	-0.70	14	1366
09:59:15	40.05	40.10	40.00	-0.65	82	1352
09:59:15	40.05	40.10	40.05	-0.60	18	1270
09:58:55	40.05	40.10	40.10	-0.55	1	1252
09:58:48	40.05	40.10	40.10	-0.55	1	1251
09:58:48	40.05	40.10	40.10	-0.55	2	1250
09:58:40	40.05	40.10	40.10	-0.55	1	1248
09:58:28	40.05	40.10	40.10	-0.55	1	1247
09:58:04	40.05	40.10	40.10	-0.55	1	1246
09:57:50	40.05	40.10	40.10	-0.55	1	1245
09:57:47	40.05	40.10	40.10	-0.55	1	1244
09:57:43	40.05	40.10	40.05	-0.60	1	1243
09:57:33	40.05	40.10	40.05	-0.60	1	1242
09:57:22	40.05	40.10	40.05	-0.60	5	1241
09:57:16	40.05	40.10	40.05	-0.60	1	1236
09:57:09	40.05	40.10	40.05	-0.60	1	1235
09:57:06	40.05	40.10	40.10	-0.55	1	1234
09:57:00	40.10	40.20	40.10	-0.55	12	1233
09:56:24	40.15	40.25	40.15	-0.50	1	1221
09:56:04	40.15	40.25	40.15	-0.50	5	1220
09:55:36	40.20	40.25	40.15	-0.50	3	1215
09:55:36	40.20	40.25	40.20	-0.45	1	1212
09:55:28	40.20	40.25	40.25	-0.40	1	1211
09:55:19	40.15	40.20	40.20	-0.45	1	1210
09:54:57	40.20	40.25	40.20	-0.45	1	1209
09:54:00	40.20	40.25	40.20	-0.45	3	1208
09:52:38	40.25	40.30	40.25	-0.40	1	1205
09:52:18	40.20	40.25	40.25	-0.40	2	1204
09:52:06	40.20	40.25	40.20	-0.45	1	1202
09:51:42	40.15	40.20	40.20	-0.45	7	1201
09:51:42	40.15	40.20	40.20	-0.45	1	1194
09:51:20	40.15	40.20	40.15	-0.50	1	1193
09:51:02	40.15	40.20	40.15	-0.50	1	1192
09:50:49	40.15	40.20	40.15	-0.50	2	1191
09:50:39	40.15	40.20	40.15	-0.50	1	1189
09:50:16	40.15	40.20	40.20	-0.45	1	1188
09:50:09	40.15	40.20	40.20	-0.45	1	1187
09:49:47	40.15	40.20	40.20	-0.45	1	1186
09:49:46	40.15	40.20	40.15	-0.50	1	1185
09:49:23	40.15	40.20	40.15	-0.50	1	1184
09:48:50	40.15	40.20	40.15	-0.50	2	1183
09:48:22	40.15	40.25	40.15	-0.50	1	1181
09:47:59	40.20	40.25	40.20	-0.45	1	1180
09:47:30	40.15	40.20	40.20	-0.45	1	1179
09:47:30	40.15	40.20	40.20	-0.45	11	1178
09:47:30	40.15	40.20	40.20	-0.45	16	1167
09:47:30	40.15	40.20	40.20	-0.45	1	1151
09:47:01	40.15	40.20	40.20	-0.45	1	1150
09:47:00	40.25	40.30	40.20	-0.45	8	1149
09:47:00	40.25	40.30	40.25	-0.40	3	1141
09:46:42	40.25	40.30	40.30	-0.35	1	1138
09:46:13	40.25	40.30	40.30	-0.35	1	1137
09:45:37	40.25	40.30	40.30	-0.35	1	1136
09:44:32	40.25	40.30	40.30	-0.35	1	1135
09:44:07	40.25	40.30	40.30	-0.35	1	1134
09:43:56	40.30	40.35	40.30	-0.35	4	1133
09:43:39	40.25	40.30	40.30	-0.35	3	1129
09:43:26	40.20	40.30	40.30	-0.35	8	1126
09:43:26	40.25	40.30	40.25	-0.40	1	1118
09:43:02	40.25	40.30	40.25	-0.40	4	1117
09:42:34	40.25	40.30	40.30	-0.35	1	1113
09:42:27	40.25	40.30	40.30	-0.35	1	1112
09:42:11	40.25	40.30	40.30	-0.35	5	1111
09:40:45	40.20	40.25	40.25	-0.40	2	1106
09:40:17	40.25	40.30	40.25	-0.40	1	1104
09:39:40	40.20	40.30	40.30	-0.35	3	1103
09:39:17	40.20	40.30	40.20	-0.45	1	1100
09:39:14	40.20	40.30	40.20	-0.45	1	1099
09:38:54	40.20	40.30	40.20	-0.45	2	1098
09:38:00	40.30	40.35	40.30	-0.35	1	1096
09:37:56	40.25	40.30	40.30	-0.35	1	1095
09:37:39	40.20	40.30	40.30	-0.35	1	1094
09:37:35	40.20	40.30	40.30	-0.35	1	1093
09:37:23	40.15	40.30	40.30	-0.35	1	1092
09:37:14	40.15	40.30	40.30	-0.35	1	1091
09:37:10	40.10	40.15	40.15	-0.50	22	1090
09:37:10	40.20	40.30	40.15	-0.50	3	1068
09:37:10	40.20	40.30	40.20	-0.45	15	1065
09:36:50	40.25	40.35	40.25	-0.40	1	1050
09:36:50	40.30	40.35	40.30	-0.35	1	1049
09:36:38	40.25	40.35	40.25	-0.40	2	1048
09:36:38	40.25	40.35	40.35	-0.30	3	1046
09:36:15	40.30	40.35	40.30	-0.35	1	1043
09:35:51	40.20	40.30	40.30	-0.35	1	1042
09:33:51	40.05	40.10	40.10	-0.55	6	1041
09:33:49	40.05	40.10	40.10	-0.55	1	1035
09:33:47	40.05	40.10	40.10	-0.55	2	1034
09:33:42	40.05	40.10	40.10	-0.55	1	1032
09:33:40	40.05	40.10	40.10	-0.55	1	1031
09:33:31	40.05	40.10	40.10	-0.55	1	1030
09:33:24	40.05	40.10	40.10	-0.55	1	1029
09:33:24	40.05	40.10	40.10	-0.55	1	1028
09:33:21	40.05	40.10	40.10	-0.55	1	1027
09:33:20	40.05	40.10	40.10	-0.55	1	1026
09:33:07	40.05	40.10	40.10	-0.55	1	1025
09:33:05	40.05	40.10	40.05	-0.60	1	1024
09:33:04	40.05	40.10	40.10	-0.55	1	1023
09:32:58	40.05	40.10	40.05	-0.60	1	1022
09:32:43	40.05	40.10	40.05	-0.60	3	1021
09:32:30	40.05	40.10	40.05	-0.60	4	1018
09:32:28	40.00	40.05	40.05	-0.60	42	1014
09:32:26	40.00	40.05	40.05	-0.60	3	972
09:32:16	40.00	40.05	40.00	-0.65	1	969
09:32:15	40.00	40.05	40.00	-0.65	1	968
09:32:10	40.00	40.10	40.00	-0.65	13	967
09:32:02	40.00	40.10	40.00	-0.65	1	954
09:31:59	40.00	40.10	40.00	-0.65	2	953
09:31:54	40.00	40.10	40.00	-0.65	1	951
09:31:43	40.05	40.10	40.00	-0.65	1	950
09:31:43	40.05	40.10	40.05	-0.60	1	949
09:31:21	40.00	40.10	40.00	-0.65	4	948
09:31:14	40.00	40.10	40.00	-0.65	2	944
09:31:12	40.05	40.10	40.05	-0.60	1	942
09:31:03	40.05	40.10	40.05	-0.60	1	941
09:30:54	40.05	40.10	40.05	-0.60	2	940
09:30:46	40.05	40.10	40.05	-0.60	2	938
09:30:40	40.05	40.10	40.05	-0.60	2	936
09:30:29	40.05	40.10	40.05	-0.60	2	934
09:30:05	40.00	40.05	40.05	-0.60	4	932
09:30:05	40.00	40.05	40.05	-0.60	10	928
09:30:01	40.00	40.05	40.05	-0.60	1	918
09:29:47	40.00	40.05	40.05	-0.60	1	917
09:29:37	40.05	40.10	40.05	-0.60	2	916
09:29:33	40.00	40.10	40.00	-0.65	2	914
09:29:33	40.05	40.10	40.00	-0.65	5	912
09:29:33	40.05	40.10	40.05	-0.60	2	907
09:29:31	40.05	40.10	40.05	-0.60	1	905
09:29:15	40.05	40.15	40.05	-0.60	1	904
09:29:08	40.05	40.15	40.05	-0.60	1	903
09:29:06	40.05	40.15	40.05	-0.60	1	902
09:29:03	40.00	40.05	40.05	-0.60	1	901
09:29:03	40.00	40.05	40.05	-0.60	1	900
09:29:03	40.00	40.05	40.05	-0.60	1	899
09:29:01	40.10	40.15	40.05	-0.60	1	898
09:29:01	40.10	40.15	40.10	-0.55	1	897
09:29:00	40.00	40.05	40.05	-0.60	4	896
09:28:59	40.05	40.10	40.05	-0.60	16	892
09:28:51	40.10	40.15	40.10	-0.55	7	876
09:28:51	40.10	40.15	40.10	-0.55	1	869
09:28:51	40.10	40.15	40.10	-0.55	2	868
09:28:32	40.15	40.20	40.15	-0.50	20	866
09:28:32	40.15	40.20	40.20	-0.45	1	846
09:28:30	40.15	40.20	40.20	-0.45	1	845
09:28:26	40.15	40.20	40.20	-0.45	1	844
09:28:17	40.15	40.25	40.25	-0.40	5	843
09:28:17	40.20	40.25	40.20	-0.45	3	838
09:28:17	40.20	40.25	40.20	-0.45	16	835
09:28:00	40.25	40.30	40.25	-0.40	1	819
09:27:51	40.25	40.30	40.25	-0.40	1	818
09:27:48	40.25	40.35	40.25	-0.40	6	817
09:27:48	40.30	40.35	40.25	-0.40	1	811
09:27:48	40.30	40.35	40.30	-0.35	14	810
09:27:48	40.30	40.35	40.30	-0.35	1	796
09:27:37	40.30	40.35	40.35	-0.30	1	795
09:27:21	40.35	40.40	40.35	-0.30	1	794
09:27:03	40.35	40.40	40.35	-0.30	9	793
09:26:59	40.35	40.40	40.40	-0.25	1	784
09:26:47	40.40	40.45	40.40	-0.25	2	783
09:26:43	40.35	40.40	40.40	-0.25	1	781
09:26:36	40.35	40.40	40.40	-0.25	1	780
09:26:32	40.35	40.40	40.40	-0.25	1	779
09:26:13	40.35	40.40	40.40	-0.25	4	778
09:26:06	40.35	40.40	40.35	-0.30	1	774
09:25:54	40.30	40.40	40.40	-0.25	1	773
09:25:49	40.35	40.40	40.35	-0.30	1	772
09:25:48	40.35	40.40	40.35	-0.30	1	771
09:25:37	40.35	40.40	40.35	-0.30	11	770
09:25:27	40.40	40.45	40.40	-0.25	1	759
09:25:27	40.40	40.45	40.40	-0.25	1	758
09:25:21	40.40	40.45	40.40	-0.25	1	757
09:25:02	40.40	40.45	40.40	-0.25	3	756
09:24:11	40.40	40.45	40.40	-0.25	1	753
09:23:45	40.40	40.45	40.40	-0.25	1	752
09:23:30	40.30	40.40	40.40	-0.25	1	751
09:23:13	40.30	40.35	40.35	-0.30	2	750
09:23:13	40.35	40.40	40.35	-0.30	7	748
09:23:13	40.35	40.40	40.35	-0.30	17	741
09:23:13	40.40	40.45	40.40	-0.25	4	724
09:23:13	40.40	40.45	40.40	-0.25	2	720
09:22:41	40.35	40.40	40.40	-0.25	1	718
09:22:27	40.35	40.40	40.40	-0.25	1	717
09:22:18	40.35	40.40	40.40	-0.25	1	716
09:22:14	40.35	40.40	40.40	-0.25	1	715
09:22:09	40.40	40.50	40.40	-0.25	5	714
09:22:04	40.35	40.40	40.40	-0.25	3	709
09:22:04	40.35	40.40	40.40	-0.25	1	706
09:22:03	40.35	40.40	40.40	-0.25	2	705
09:22:03	40.35	40.40	40.40	-0.25	1	703
09:21:59	40.35	40.40	40.40	-0.25	1	702
09:21:23	40.30	40.35	40.35	-0.30	1	701
09:20:56	40.30	40.40	40.30	-0.35	2	700
09:20:56	40.30	40.40	40.30	-0.35	1	698
09:20:53	40.30	40.40	40.30	-0.35	3	697
09:20:53	40.30	40.35	40.35	-0.30	1	694
09:20:35	40.35	40.40	40.35	-0.30	2	693
09:20:35	40.35	40.40	40.35	-0.30	1	691
09:20:34	40.35	40.40	40.35	-0.30	1	690
09:20:07	40.35	40.50	40.35	-0.30	2	689
09:19:50	40.30	40.35	40.35	-0.30	3	687
09:19:44	40.30	40.35	40.35	-0.30	1	684
09:19:43	40.30	40.35	40.35	-0.30	10	683
09:19:41	40.40	40.50	40.35	-0.30	14	673
09:19:41	40.40	40.50	40.40	-0.25	2	659
09:19:31	40.40	40.50	40.50	-0.15	1	657
09:19:31	40.35	40.40	40.40	-0.25	15	656
09:18:51	40.35	40.40	40.35	-0.30	3	641
09:18:45	40.35	40.40	40.40	-0.25	1	638
09:18:42	40.35	40.40	40.35	-0.30	2	637
09:18:27	40.35	40.40	40.35	-0.30	5	635
09:18:26	40.35	40.40	40.40	-0.25	2	630
09:18:23	40.35	40.40	40.40	-0.25	1	628
09:18:11	40.35	40.40	40.40	-0.25	1	627
09:18:09	40.35	40.40	40.35	-0.30	4	626
09:18:07	40.35	40.40	40.35	-0.30	2	622
09:18:07	40.35	40.40	40.35	-0.30	1	620
09:18:03	40.40	40.50	40.40	-0.25	1	619
09:18:00	40.40	40.50	40.40	-0.25	6	618
09:17:57	40.40	40.50	40.50	-0.15	1	612
09:17:48	40.40	40.50	40.40	-0.25	1	611
09:17:48	40.40	40.45	40.45	-0.20	3	610
09:17:48	40.40	40.45	40.40	-0.25	1	607
09:17:48	40.40	40.45	40.40	-0.25	5	606
09:17:44	40.40	40.45	40.40	-0.25	1	601
09:17:41	40.40	40.45	40.40	-0.25	1	600
09:17:28	40.35	40.40	40.40	-0.25	2	599
09:17:28	40.35	40.40	40.40	-0.25	1	597
09:17:23	40.40	40.45	40.40	-0.25	2	596
09:17:15	40.40	40.50	40.40	-0.25	1	594
09:17:08	40.45	40.50	40.40	-0.25	1	593
09:17:08	40.45	40.50	40.45	-0.20	1	592
09:17:07	40.40	40.45	40.45	-0.20	5	591
09:16:58	40.40	40.45	40.40	-0.25	4	586
09:16:52	40.40	40.45	40.40	-0.25	2	582
09:16:51	40.40	40.45	40.40	-0.25	3	580
09:16:49	40.40	40.45	40.45	-0.20	1	577
09:16:47	40.40	40.45	40.40	-0.25	3	576
09:16:43	40.40	40.45	40.45	-0.20	1	573
09:16:40	40.40	40.45	40.45	-0.20	3	572
09:16:35	40.45	40.50	40.45	-0.20	1	569
09:16:02	40.45	40.50	40.45	-0.20	2	568
09:16:02	40.45	40.50	40.45	-0.20	1	566
09:16:01	40.45	40.50	40.50	-0.15	1	565
09:15:52	40.50	40.55	40.50	-0.15	1	564
09:15:52	40.50	40.55	40.50	-0.15	1	563
09:15:47	40.45	40.50	40.50	-0.15	1	562
09:15:47	40.45	40.50	40.50	-0.15	1	561
09:15:46	40.50	40.55	40.50	-0.15	11	560
09:15:46	40.50	40.55	40.50	-0.15	3	549
09:15:46	40.50	40.55	40.50	-0.15	1	546
09:15:39	40.50	40.60	40.50	-0.15	1	545
09:15:14	40.50	40.60	40.50	-0.15	1	544
09:15:00	40.60	40.65	40.50	-0.15	11	543
09:15:00	40.60	40.65	40.55	-0.10	2	532
09:15:00	40.60	40.65	40.60	-0.05	2	530
09:14:37	40.60	40.70	40.60	-0.05	1	528
09:14:34	40.55	40.60	40.60	-0.05	3	527
09:14:33	40.60	40.70	40.60	-0.05	2	524
09:14:33	40.65	40.70	40.65	0	1	522
09:14:30	40.65	40.70	40.65	0	1	521
09:14:29	40.60	40.65	40.65	0	1	520
09:14:29	40.55	40.60	40.60	-0.05	9	519
09:14:23	40.55	40.60	40.50	-0.15	3	510
09:14:23	40.55	40.60	40.55	-0.10	1	507
09:14:20	40.55	40.60	40.55	-0.10	1	506
09:14:11	40.55	40.60	40.55	-0.10	1	505
09:14:09	40.55	40.60	40.55	-0.10	1	504
09:13:42	40.60	40.70	40.60	-0.05	26	503
09:13:42	40.60	40.70	40.60	-0.05	2	477
09:13:32	40.65	40.70	40.65	0	7	475
09:13:09	40.65	40.70	40.70	+0.05	1	468
09:13:05	40.65	40.70	40.70	+0.05	1	467
09:12:59	40.65	40.70	40.70	+0.05	2	466
09:12:57	40.60	40.65	40.65	0	1	464
09:12:52	40.60	40.65	40.65	0	1	463
09:12:44	40.60	40.65	40.65	0	1	462
09:12:39	40.60	40.65	40.65	0	1	461
09:12:35	40.65	40.75	40.65	0	1	460
09:12:29	40.60	40.65	40.65	0	1	459
09:12:20	40.65	40.70	40.65	0	6	458
09:12:20	40.65	40.70	40.65	0	4	452
09:11:57	40.70	40.75	40.70	+0.05	4	448
09:11:57	40.70	40.75	40.70	+0.05	1	444
09:11:53	40.75	40.80	40.75	+0.10	1	443
09:10:56	40.70	40.80	40.70	+0.05	1	442
09:10:56	40.70	40.80	40.70	+0.05	1	441
09:10:49	40.75	40.80	40.70	+0.05	5	440
09:10:49	40.75	40.80	40.75	+0.10	3	435
09:10:43	40.75	40.80	40.75	+0.10	1	432
09:10:38	40.75	40.80	40.75	+0.10	1	431
09:10:09	40.75	40.80	40.75	+0.10	6	430
09:10:09	40.75	40.80	40.75	+0.10	12	424
09:10:07	40.80	40.85	40.80	+0.15	5	412
09:09:57	40.80	40.85	40.80	+0.15	1	407
09:09:57	40.80	40.85	40.80	+0.15	1	406
09:09:40	40.85	40.90	40.85	+0.20	1	405
09:09:26	40.80	40.95	40.80	+0.15	3	404
09:09:09	40.80	40.95	40.80	+0.15	1	401
09:08:44	40.80	40.95	40.80	+0.15	2	400
09:08:44	40.80	40.95	40.80	+0.15	10	398
09:08:35	40.80	40.95	40.80	+0.15	1	388
09:08:07	40.80	40.95	40.80	+0.15	1	387
09:08:07	40.80	40.95	40.80	+0.15	1	386
09:08:02	40.85	41.00	40.80	+0.15	1	385
09:08:02	40.85	41.00	40.85	+0.20	1	384
09:08:00	40.85	41.00	41.00	+0.35	2	383
09:07:50	40.80	40.85	40.85	+0.20	2	381
09:07:50	40.80	40.85	40.85	+0.20	2	379
09:07:50	40.80	40.85	40.85	+0.20	5	377
09:07:49	40.80	40.85	40.85	+0.20	1	372
09:07:49	40.80	40.85	40.85	+0.20	1	371
09:07:37	40.75	40.85	40.85	+0.20	1	370
09:07:32	40.80	40.85	40.80	+0.15	1	369
09:07:32	40.80	40.85	40.80	+0.15	1	368
09:07:22	40.75	40.80	40.85	+0.20	2	367
09:07:22	40.75	40.80	40.80	+0.15	8	365
09:07:15	40.75	40.80	40.80	+0.15	2	357
09:07:09	40.80	40.85	40.80	+0.15	8	355
09:06:49	40.80	40.85	40.80	+0.15	1	347
09:06:13	40.80	40.85	40.80	+0.15	1	346
09:05:42	40.80	40.85	40.80	+0.15	1	345
09:05:33	40.80	40.85	40.80	+0.15	1	344
09:05:21	40.80	40.85	40.80	+0.15	1	343
09:05:15	40.80	40.85	40.85	+0.20	1	342
09:05:11	40.80	40.85	40.85	+0.20	2	341
09:05:06	40.80	40.85	40.90	+0.25	2	339
09:05:06	40.80	40.85	40.85	+0.20	1	337
09:05:03	40.80	40.85	40.85	+0.20	1	336
09:05:03	40.85	40.90	40.85	+0.20	13	335
09:05:03	40.85	40.90	40.85	+0.20	1	322
09:04:56	40.85	40.90	40.90	+0.25	1	321
09:04:46	40.85	40.90	40.90	+0.25	2	320
09:04:41	40.85	40.90	40.90	+0.25	1	318
09:04:38	40.85	40.90	40.90	+0.25	1	317
09:04:31	40.85	40.90	40.90	+0.25	4	316
09:04:30	40.85	40.90	40.90	+0.25	1	312
09:04:30	40.90	40.95	40.90	+0.25	1	311
09:04:11	40.85	40.95	40.95	+0.30	1	310
09:04:11	40.90	40.95	40.90	+0.25	2	309
09:03:58	40.85	40.95	40.95	+0.30	5	307
09:03:52	40.90	40.95	40.90	+0.25	1	302
09:03:48	40.90	40.95	40.90	+0.25	1	301
09:03:48	40.85	40.90	40.90	+0.25	4	300
09:03:47	40.85	40.90	40.90	+0.25	1	296
09:03:44	40.90	40.95	40.90	+0.25	3	295
09:03:44	40.90	40.95	40.95	+0.30	1	292
09:03:34	40.95	41.00	40.95	+0.30	3	291
09:03:10	40.90	40.95	40.95	+0.30	1	288
09:03:10	40.85	40.90	40.90	+0.25	4	287
09:03:10	40.85	40.90	40.90	+0.25	1	283
09:02:59	40.90	40.95	40.90	+0.25	5	282
09:02:48	40.80	40.90	40.90	+0.25	1	277
09:02:46	40.85	40.95	40.80	+0.15	7	276
09:02:46	40.85	40.95	40.85	+0.20	13	269
09:02:44	40.85	40.90	40.90	+0.25	2	256
09:02:44	40.85	40.90	40.90	+0.25	1	254
09:02:39	40.85	40.90	40.90	+0.25	1	253
09:02:38	40.85	40.90	40.90	+0.25	1	252
09:02:38	40.85	40.90	40.90	+0.25	1	251
09:02:34	40.85	40.90	40.90	+0.25	1	250
09:02:30	40.85	40.90	40.90	+0.25	1	249
09:02:30	40.85	40.90	40.90	+0.25	3	248
09:02:30	40.85	40.90	40.90	+0.25	2	245
09:02:24	40.80	40.85	40.85	+0.20	2	243
09:02:23	40.80	40.85	40.85	+0.20	3	241
09:02:19	40.80	40.85	40.80	+0.15	3	238
09:02:19	40.80	40.90	40.90	+0.25	5	235
09:02:14	40.85	40.90	40.85	+0.20	2	230
09:02:14	40.85	40.90	40.85	+0.20	5	228
09:02:08	40.90	40.95	40.90	+0.25	5	223
09:02:08	40.90	40.95	40.95	+0.30	1	218
09:02:04	40.90	41.00	40.90	+0.25	7	217
09:02:04	40.90	41.00	40.90	+0.25	2	210
09:02:03	40.95	41.00	40.95	+0.30	1	208
09:02:03	40.95	41.00	41.00	+0.35	1	207
09:02:02	40.95	41.00	40.95	+0.30	1	206
09:01:59	40.90	41.00	41.00	+0.35	4	205
09:01:58	40.95	41.00	40.95	+0.30	3	201
09:01:52	40.90	40.95	40.95	+0.30	10	198
09:01:49	40.90	40.95	40.90	+0.25	1	188
09:01:47	40.90	40.95	40.90	+0.25	1	187
09:01:37	40.90	40.95	40.90	+0.25	1	186
09:01:30	40.85	40.90	40.95	+0.30	4	185
09:01:30	40.85	40.90	40.90	+0.25	2	181
09:01:23	40.80	40.90	40.90	+0.25	1	179
09:01:19	40.80	40.90	40.90	+0.25	1	178
09:01:18	40.80	40.90	40.90	+0.25	1	177
09:01:18	40.85	40.90	40.85	+0.20	1	176
09:01:15	40.85	40.90	40.85	+0.20	1	175
09:01:15	40.85	40.90	40.90	+0.25	1	174
09:01:12	40.85	40.90	40.90	+0.25	1	173
09:01:09	40.85	40.90	40.90	+0.25	1	172
09:01:07	40.85	40.90	40.90	+0.25	1	171
09:01:03	40.85	40.90	40.90	+0.25	3	170
09:01:01	40.85	40.90	40.90	+0.25	1	167
09:00:52	40.80	40.85	40.85	+0.20	3	166
09:00:52	40.90	40.95	40.90	+0.25	1	163
09:00:52	40.80	40.90	40.90	+0.25	4	162
09:00:51	40.80	40.90	40.90	+0.25	1	158
09:00:47	40.90	40.95	40.90	+0.25	1	157
09:00:46	40.80	40.90	40.90	+0.25	1	156
09:00:46	40.80	40.90	40.90	+0.25	1	155
09:00:45	40.85	40.90	40.85	+0.20	1	154
09:00:45	40.80	40.90	40.90	+0.25	1	153
09:00:44	40.85	40.95	40.85	+0.20	2	152
09:00:44	40.90	40.95	40.90	+0.25	1	150
09:00:44	40.90	40.95	40.90	+0.25	4	149
09:00:44	40.85	40.90	40.90	+0.25	6	145
09:00:39	40.90	40.95	40.90	+0.25	1	139
09:00:39	40.80	40.90	40.90	+0.25	6	138
09:00:29	40.85	40.90	40.85	+0.20	10	132
09:00:26	40.75	40.85	40.85	+0.20	1	122
09:00:26	40.75	40.85	40.85	+0.20	1	121
09:00:24	40.85	40.90	40.85	+0.20	4	120
09:00:24	40.75	40.85	40.85	+0.20	1	116
09:00:22	40.85	40.90	40.85	+0.20	1	115
09:00:22	40.85	40.90	40.85	+0.20	1	114
09:00:20	40.75	40.85	40.85	+0.20	1	113
09:00:19	40.85	40.90	40.85	+0.20	2	112
09:00:19	40.75	40.85	40.85	+0.20	2	110
09:00:11	40.70	40.85	40.85	+0.20	2	108
09:00:05	40.60	40.70	40.70	+0.05	1	106
09:00:05	40.55	40.65	40.65	0	23	105
09:00:05	40.55	40.65	40.65	0	10	82
09:00:04	40.55	40.60	40.60	-0.05	1	72
09:00:04	40.60	40.65	40.65	0	1	71
09:00:04	40.60	40.65	40.60	-0.05	11	70
09:00:04	--	--	40.65	0	59	59

　

其他人也逛...

NS2 Pokémon Pokopia 亞中版

POCO F7 12GB/256GB

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

in果凍-180g x24包

Office 2024 家用版盒裝

DJI OSMO POCKET 3 全能套裝

App Store Card $ 1000 - 數位序號

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Samsung Galaxy A56 5G (12G/256G)

羅技 MX Master 3s 無線滑鼠-石墨灰

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

App Store Card $ 6000 - 數位序號

PChome 購物儲值1, 000元

墨西哥擬課高關稅童子賢：出口...

AI散熱需求增溫雙鴻發行50億元...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧研調：2026年電視面板朝大尺寸...
‧國家新創獎成生醫商轉平台楊泮...
‧報告：43.19%台灣民眾使用生成...

加密貨幣

比特幣BTC	85758.60	-665.81	-0.77%
以太幣ETH	2817.49	-146.89	-4.96%
瑞波幣XRP	1.87	-0.03	-1.51%
比特幣現金BCH	544.61	8.89	1.66%
萊特幣LTC	75.91	-1.68	-2.17%
卡達幣ADA	0.367276	-0.02	-5.36%
波場幣TRX	0.279165	0.00	0.35%
恆星幣XLM	0.211402	-0.01	-4.12%

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。