最新小米集團(01810.HK)回購27.98萬股涉資937萬元熱門太古A(00019.HK)回購20萬股涉資1,376萬元

更新報價

潤泰新 (9945) 其他上市潤泰集團

39.95 ▼-1.00 -2.44% 3.00億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	7,494	39.95	95	40.05	5	40.70	40.90	39.95	40.95

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	39.95	40.05	39.95	-1.00	8	7494
13:30:00	39.95	40.05	39.95	-1.00	442	7486
13:24:50	40.05	40.10	40.05	-0.90	2	7044
13:24:47	40.05	40.10	40.00	-0.95	1	7042
13:24:47	40.05	40.10	40.05	-0.90	2	7041
13:24:40	40.05	40.10	40.05	-0.90	1	7039
13:24:40	40.05	40.10	40.10	-0.85	4	7038
13:24:32	40.05	40.10	40.05	-0.90	2	7034
13:24:28	40.05	40.10	40.05	-0.90	1	7032
13:24:11	40.05	40.10	40.05	-0.90	1	7031
13:24:00	40.05	40.10	40.05	-0.90	2	7030
13:23:51	40.05	40.10	40.05	-0.90	5	7028
13:23:49	40.05	40.10	40.05	-0.90	5	7023
13:23:45	40.05	40.10	40.05	-0.90	1	7018
13:23:43	40.05	40.10	40.05	-0.90	1	7017
13:23:39	40.00	40.10	40.00	-0.95	1	7016
13:23:32	40.00	40.10	40.00	-0.95	1	7015
13:23:29	40.05	40.10	40.05	-0.90	1	7014
13:23:15	40.00	40.10	40.00	-0.95	1	7013
13:22:57	40.00	40.05	40.05	-0.90	4	7012
13:22:57	40.00	40.05	40.05	-0.90	6	7008
13:22:57	40.05	40.10	40.05	-0.90	10	7002
13:22:55	40.05	40.10	40.05	-0.90	5	6992
13:22:47	40.05	40.10	40.05	-0.90	1	6987
13:22:19	40.05	40.10	40.05	-0.90	1	6986
13:22:18	40.05	40.10	40.05	-0.90	1	6985
13:22:10	40.05	40.10	40.05	-0.90	5	6984
13:22:01	40.05	40.10	40.05	-0.90	1	6979
13:21:51	40.05	40.10	40.05	-0.90	1	6978
13:21:50	40.05	40.10	40.05	-0.90	1	6977
13:21:46	40.05	40.10	40.05	-0.90	20	6976
13:21:46	40.05	40.10	40.10	-0.85	10	6956
13:21:43	40.05	40.10	40.10	-0.85	10	6946
13:21:37	40.05	40.10	40.05	-0.90	3	6936
13:21:29	40.05	40.10	40.05	-0.90	5	6933
13:21:26	40.05	40.10	40.10	-0.85	4	6928
13:21:26	40.05	40.10	40.10	-0.85	1	6924
13:21:22	40.05	40.10	40.05	-0.90	20	6923
13:21:22	40.05	40.10	40.05	-0.90	1	6903
13:21:08	40.05	40.10	40.05	-0.90	5	6902
13:21:05	40.05	40.10	40.10	-0.85	1	6897
13:21:03	40.05	40.10	40.10	-0.85	2	6896
13:21:01	40.05	40.10	40.10	-0.85	7	6894
13:21:01	40.10	40.15	40.10	-0.85	3	6887
13:20:54	40.10	40.15	40.10	-0.85	1	6884
13:20:54	40.10	40.15	40.10	-0.85	1	6883
13:20:54	40.10	40.15	40.10	-0.85	1	6882
13:20:53	40.10	40.15	40.10	-0.85	1	6881
13:20:26	40.10	40.15	40.10	-0.85	1	6880
13:20:21	40.10	40.15	40.15	-0.80	20	6879
13:20:16	40.10	40.15	40.10	-0.85	1	6859
13:20:07	40.10	40.15	40.15	-0.80	1	6858
13:19:59	40.10	40.15	40.10	-0.85	1	6857
13:19:58	40.10	40.15	40.10	-0.85	1	6856
13:19:57	40.15	40.20	40.15	-0.80	9	6855
13:19:50	40.15	40.20	40.15	-0.80	1	6846
13:19:41	40.15	40.20	40.15	-0.80	1	6845
13:19:37	40.15	40.20	40.15	-0.80	1	6844
13:19:34	40.15	40.20	40.15	-0.80	1	6843
13:19:31	40.15	40.20	40.15	-0.80	1	6842
13:19:14	40.15	40.20	40.15	-0.80	1	6841
13:19:14	40.15	40.20	40.15	-0.80	1	6840
13:18:54	40.15	40.20	40.20	-0.75	1	6839
13:17:41	40.15	40.20	40.20	-0.75	2	6838
13:17:08	40.15	40.20	40.20	-0.75	2	6836
13:16:36	40.15	40.20	40.15	-0.80	2	6834
13:16:25	40.15	40.20	40.15	-0.80	3	6832
13:15:30	40.20	40.25	40.20	-0.75	2	6829
13:15:24	40.20	40.25	40.25	-0.70	4	6827
13:15:24	40.20	40.25	40.20	-0.75	29	6823
13:14:36	40.20	40.25	40.25	-0.70	1	6794
13:14:33	40.20	40.25	40.20	-0.75	5	6793
13:14:31	40.20	40.25	40.25	-0.70	1	6788
13:13:42	40.20	40.25	40.25	-0.70	1	6787
13:13:10	40.20	40.25	40.25	-0.70	1	6786
13:12:37	40.20	40.25	40.25	-0.70	2	6785
13:12:33	40.20	40.25	40.25	-0.70	1	6783
13:12:20	40.20	40.25	40.25	-0.70	1	6782
13:11:37	40.20	40.25	40.20	-0.75	1	6781
13:11:12	40.20	40.25	40.25	-0.70	1	6780
13:11:12	40.20	40.25	40.25	-0.70	10	6779
13:10:52	40.15	40.20	40.20	-0.75	23	6769
13:10:17	40.15	40.20	40.15	-0.80	1	6746
13:10:02	40.10	40.15	40.15	-0.80	17	6745
13:10:02	40.10	40.15	40.15	-0.80	3	6728
13:10:02	40.10	40.15	40.15	-0.80	12	6725
13:10:02	40.10	40.15	40.15	-0.80	2	6713
13:10:02	40.10	40.15	40.15	-0.80	43	6711
13:10:02	40.10	40.15	40.15	-0.80	1	6668
13:10:02	40.10	40.15	40.15	-0.80	3	6667
13:10:02	40.10	40.15	40.15	-0.80	1	6664
13:10:02	40.05	40.15	40.15	-0.80	3	6663
13:10:02	40.05	40.10	40.10	-0.85	104	6660
13:10:02	40.05	40.10	40.10	-0.85	1	6556
13:10:00	40.05	40.10	40.10	-0.85	4	6555
13:09:08	40.05	40.10	40.05	-0.90	1	6551
13:08:54	40.05	40.10	40.05	-0.90	1	6550
13:08:50	40.05	40.10	40.05	-0.90	13	6549
13:08:28	40.05	40.10	40.05	-0.90	4	6536
13:07:47	40.00	40.05	40.05	-0.90	2	6532
13:07:47	40.00	40.05	40.05	-0.90	1	6530
13:07:39	40.00	40.05	40.05	-0.90	2	6529
13:07:34	40.00	40.05	40.05	-0.90	1	6527
13:07:34	40.00	40.05	40.05	-0.90	24	6526
13:07:34	40.00	40.05	40.05	-0.90	3	6502
13:07:33	40.00	40.05	40.05	-0.90	10	6499
13:07:29	40.00	40.05	40.05	-0.90	2	6489
13:06:47	40.00	40.05	40.05	-0.90	1	6487
13:06:20	40.00	40.05	40.05	-0.90	1	6486
13:06:06	40.05	40.10	40.05	-0.90	2	6485
13:06:05	40.00	40.05	40.05	-0.90	3	6483
13:05:59	40.00	40.05	40.05	-0.90	1	6480
13:05:58	40.00	40.05	40.05	-0.90	1	6479
13:05:56	40.05	40.10	40.05	-0.90	5	6478
13:05:22	40.00	40.10	40.10	-0.85	2	6473
13:04:46	40.05	40.10	40.05	-0.90	1	6471
13:04:44	40.05	40.10	40.05	-0.90	1	6470
13:04:44	40.05	40.10	40.05	-0.90	1	6469
13:04:43	40.05	40.10	40.10	-0.85	1	6468
13:04:30	40.05	40.10	40.05	-0.90	1	6467
13:04:19	40.05	40.10	40.05	-0.90	1	6466
13:03:37	40.00	40.05	40.05	-0.90	2	6465
13:03:17	40.00	40.05	40.05	-0.90	1	6463
13:03:17	40.00	40.05	40.05	-0.90	1	6462
13:03:02	40.00	40.05	40.05	-0.90	1	6461
13:02:55	40.00	40.05	40.05	-0.90	1	6460
13:02:53	40.00	40.05	40.05	-0.90	1	6459
13:02:46	40.00	40.05	40.05	-0.90	1	6458
13:02:02	40.00	40.05	40.05	-0.90	1	6457
13:02:00	40.00	40.05	40.05	-0.90	1	6456
13:01:46	40.05	40.10	40.05	-0.90	16	6455
13:01:43	40.05	40.10	40.05	-0.90	1	6439
13:01:38	40.05	40.10	40.05	-0.90	1	6438
13:00:31	40.00	40.05	40.05	-0.90	6	6437
13:00:31	40.00	40.05	40.05	-0.90	3	6431
13:00:31	40.00	40.05	40.05	-0.90	16	6428
13:00:31	40.00	40.05	40.05	-0.90	1	6412
13:00:31	40.00	40.05	40.05	-0.90	20	6411
13:00:18	40.00	40.05	40.05	-0.90	4	6391
13:00:09	40.00	40.05	40.05	-0.90	1	6387
13:00:05	40.00	40.05	40.05	-0.90	8	6386
13:00:00	40.00	40.05	40.05	-0.90	2	6378
12:59:50	40.00	40.05	40.00	-0.95	5	6376
12:59:42	40.00	40.05	40.05	-0.90	2	6371
12:59:42	40.00	40.05	40.00	-0.95	1	6369
12:58:57	40.00	40.05	40.00	-0.95	5	6368
12:58:50	40.00	40.05	40.05	-0.90	1	6363
12:58:50	40.00	40.05	40.05	-0.90	1	6362
12:58:04	40.00	40.05	40.05	-0.90	3	6361
12:57:58	40.00	40.05	40.05	-0.90	1	6358
12:57:11	40.00	40.05	40.05	-0.90	3	6357
12:56:59	40.00	40.05	40.00	-0.95	4	6354
12:56:30	40.00	40.05	40.00	-0.95	7	6350
12:56:30	40.00	40.05	40.05	-0.90	3	6343
12:55:18	40.00	40.05	40.05	-0.90	1	6340
12:54:50	40.00	40.05	40.05	-0.90	3	6339
12:53:59	40.00	40.05	40.05	-0.90	3	6336
12:53:51	40.00	40.05	40.00	-0.95	13	6333
12:53:44	40.00	40.05	40.05	-0.90	3	6320
12:53:33	39.95	40.00	40.00	-0.95	1	6317
12:53:33	39.95	40.00	40.00	-0.95	1	6316
12:53:32	39.95	40.00	40.00	-0.95	29	6315
12:53:30	39.95	40.00	40.00	-0.95	1	6286
12:53:23	39.95	40.00	40.00	-0.95	1	6285
12:53:20	39.95	40.00	40.00	-0.95	1	6284
12:53:16	39.95	40.00	40.00	-0.95	1	6283
12:53:16	39.95	40.00	40.00	-0.95	2	6282
12:53:07	39.95	40.00	39.95	-1.00	5	6280
12:52:59	39.95	40.00	39.95	-1.00	1	6275
12:52:44	39.95	40.00	40.00	-0.95	1	6274
12:52:29	39.95	40.00	40.00	-0.95	1	6273
12:52:29	39.95	40.00	40.00	-0.95	1	6272
12:52:29	39.95	40.00	40.00	-0.95	2	6271
12:52:28	39.95	40.00	40.00	-0.95	9	6269
12:52:22	39.95	40.00	40.00	-0.95	2	6260
12:52:22	39.95	40.00	40.00	-0.95	1	6258
12:52:22	39.95	40.00	40.00	-0.95	1	6257
12:52:18	39.95	40.00	40.00	-0.95	1	6256
12:52:18	39.95	40.00	40.00	-0.95	24	6255
12:51:49	39.95	40.00	40.00	-0.95	2	6231
12:51:49	39.95	40.00	40.00	-0.95	5	6229
12:51:38	39.95	40.00	40.00	-0.95	1	6224
12:51:36	39.95	40.00	40.00	-0.95	1	6223
12:51:34	39.95	40.00	40.00	-0.95	1	6222
12:51:16	39.95	40.00	39.95	-1.00	2	6221
12:51:06	39.95	40.00	40.00	-0.95	2	6219
12:50:55	39.95	40.00	40.00	-0.95	1	6217
12:50:48	39.95	40.00	40.00	-0.95	2	6216
12:50:48	39.95	40.00	40.00	-0.95	6	6214
12:50:41	39.95	40.00	40.00	-0.95	1	6208
12:50:36	39.95	40.00	40.00	-0.95	1	6207
12:50:31	39.95	40.00	40.00	-0.95	1	6206
12:49:19	39.95	40.00	40.00	-0.95	1	6205
12:48:58	39.95	40.00	40.00	-0.95	1	6204
12:48:55	39.95	40.00	40.00	-0.95	2	6203
12:48:36	39.95	40.00	40.00	-0.95	1	6201
12:48:18	39.95	40.00	40.00	-0.95	1	6200
12:48:14	39.95	40.00	40.00	-0.95	2	6199
12:48:13	39.95	40.00	39.95	-1.00	39	6197
12:48:04	39.95	40.00	40.00	-0.95	1	6158
12:47:43	39.95	40.00	40.00	-0.95	1	6157
12:47:38	39.95	40.00	39.95	-1.00	1	6156
12:47:36	39.95	40.00	40.00	-0.95	2	6155
12:47:17	39.95	40.00	40.00	-0.95	5	6153
12:46:33	39.95	40.00	40.00	-0.95	1	6148
12:45:51	39.95	40.00	40.00	-0.95	1	6147
12:45:48	39.95	40.00	40.00	-0.95	1	6146
12:45:47	39.95	40.00	40.00	-0.95	3	6145
12:45:44	40.00	40.05	40.00	-0.95	3	6142
12:45:26	40.00	40.05	40.00	-0.95	5	6139
12:45:24	40.00	40.05	40.00	-0.95	3	6134
12:45:11	40.00	40.05	40.00	-0.95	1	6131
12:45:04	40.00	40.05	40.00	-0.95	1	6130
12:44:33	39.95	40.00	40.00	-0.95	3	6129
12:44:33	39.95	40.00	40.00	-0.95	7	6126
12:44:33	39.95	40.00	40.00	-0.95	1	6119
12:44:33	40.00	40.05	40.00	-0.95	39	6118
12:44:11	40.00	40.05	40.05	-0.90	2	6079
12:43:40	40.00	40.05	40.05	-0.90	2	6077
12:43:40	40.00	40.05	40.05	-0.90	8	6075
12:43:36	40.00	40.05	40.05	-0.90	5	6067
12:43:28	40.00	40.05	40.05	-0.90	2	6062
12:43:12	40.00	40.05	40.05	-0.90	1	6060
12:42:43	40.00	40.05	40.05	-0.90	7	6059
12:42:41	40.00	40.05	40.00	-0.95	10	6052
12:42:15	40.00	40.05	40.00	-0.95	1	6042
12:41:29	40.00	40.05	40.00	-0.95	2	6041
12:41:18	40.00	40.05	40.00	-0.95	2	6039
12:40:46	40.00	40.05	40.00	-0.95	2	6037
12:40:19	40.00	40.05	40.00	-0.95	5	6035
12:40:15	40.00	40.05	40.05	-0.90	5	6030
12:40:06	40.00	40.05	40.05	-0.90	3	6025
12:39:50	40.00	40.05	40.05	-0.90	1	6022
12:39:49	40.00	40.05	40.00	-0.95	3	6021
12:39:14	40.00	40.05	40.05	-0.90	2	6018
12:39:12	40.00	40.05	40.00	-0.95	3	6016
12:39:04	40.00	40.05	40.00	-0.95	2	6013
12:39:00	40.00	40.05	40.00	-0.95	1	6011
12:38:57	40.00	40.05	40.00	-0.95	4	6010
12:38:51	40.00	40.05	40.00	-0.95	1	6006
12:38:48	40.00	40.05	40.00	-0.95	1	6005
12:38:43	40.00	40.05	40.00	-0.95	1	6004
12:38:29	40.00	40.05	40.00	-0.95	1	6003
12:38:27	40.00	40.05	40.00	-0.95	2	6002
12:38:15	40.00	40.05	40.00	-0.95	2	6000
12:38:05	40.00	40.05	40.00	-0.95	1	5998
12:37:59	40.00	40.05	40.00	-0.95	1	5997
12:37:51	40.00	40.05	40.00	-0.95	1	5996
12:36:33	40.00	40.05	40.00	-0.95	6	5995
12:35:57	40.00	40.05	40.05	-0.90	2	5989
12:35:48	40.00	40.05	40.00	-0.95	1	5987
12:35:25	40.00	40.05	40.00	-0.95	1	5986
12:35:19	40.00	40.05	40.05	-0.90	36	5985
12:34:31	40.00	40.05	40.00	-0.95	1	5949
12:34:23	40.00	40.05	40.00	-0.95	1	5948
12:34:13	40.00	40.05	40.05	-0.90	1	5947
12:33:17	40.00	40.05	40.05	-0.90	2	5946
12:33:13	40.00	40.05	40.00	-0.95	20	5944
12:33:08	39.95	40.00	40.00	-0.95	36	5924
12:33:08	39.95	40.00	40.00	-0.95	1	5888
12:33:07	39.95	40.00	40.00	-0.95	1	5887
12:33:05	39.95	40.00	40.00	-0.95	1	5886
12:33:04	39.95	40.00	40.00	-0.95	6	5885
12:32:56	39.95	40.00	40.00	-0.95	1	5879
12:32:49	39.95	40.00	40.00	-0.95	1	5878
12:32:45	39.95	40.00	40.00	-0.95	1	5877
12:32:39	39.95	40.00	40.00	-0.95	2	5876
12:32:39	39.95	40.00	40.00	-0.95	1	5874
12:32:09	39.95	40.00	40.00	-0.95	1	5873
12:32:08	39.95	40.00	40.00	-0.95	1	5872
12:31:49	39.95	40.00	40.00	-0.95	5	5871
12:31:27	39.95	40.00	40.00	-0.95	1	5866
12:31:23	39.95	40.00	40.00	-0.95	5	5865
12:31:20	39.95	40.00	39.95	-1.00	1	5860
12:30:46	39.95	40.00	39.95	-1.00	1	5859
12:30:17	39.95	40.00	40.00	-0.95	1	5858
12:30:15	39.95	40.00	40.00	-0.95	10	5857
12:30:13	39.95	40.00	39.95	-1.00	1	5847
12:29:38	39.95	40.00	40.00	-0.95	1	5846
12:29:18	39.95	40.00	40.00	-0.95	1	5845
12:29:15	39.95	40.00	40.00	-0.95	1	5844
12:29:14	39.95	40.00	39.95	-1.00	1	5843
12:28:30	39.95	40.00	40.00	-0.95	1	5842
12:28:28	39.95	40.00	40.00	-0.95	1	5841
12:28:12	39.95	40.00	40.00	-0.95	1	5840
12:27:57	39.95	40.00	40.00	-0.95	2	5839
12:27:55	39.95	40.00	40.00	-0.95	1	5837
12:27:53	39.95	40.00	39.95	-1.00	35	5836
12:26:45	39.95	40.00	39.95	-1.00	1	5801
12:26:43	39.95	40.00	40.00	-0.95	3	5800
12:26:31	39.95	40.00	40.00	-0.95	2	5797
12:26:23	39.95	40.00	40.00	-0.95	1	5795
12:26:19	39.95	40.00	40.00	-0.95	1	5794
12:26:17	39.95	40.00	40.00	-0.95	2	5793
12:26:17	39.95	40.00	40.00	-0.95	33	5791
12:25:41	39.95	40.00	40.00	-0.95	1	5758
12:25:35	39.95	40.00	39.95	-1.00	1	5757
12:25:19	39.95	40.00	40.00	-0.95	2	5756
12:25:18	39.95	40.00	39.95	-1.00	2	5754
12:25:14	39.95	40.00	40.00	-0.95	2	5752
12:25:08	39.95	40.00	40.00	-0.95	1	5750
12:25:02	39.95	40.00	40.00	-0.95	5	5749
12:24:58	39.95	40.00	40.00	-0.95	2	5744
12:24:57	39.95	40.00	40.00	-0.95	8	5742
12:24:09	39.95	40.00	40.00	-0.95	1	5734
12:24:07	40.00	40.05	40.00	-0.95	10	5733
12:24:02	40.00	40.05	40.00	-0.95	4	5723
12:23:36	40.00	40.05	40.00	-0.95	2	5719
12:22:50	39.95	40.00	40.00	-0.95	2	5717
12:22:38	39.95	40.00	40.00	-0.95	1	5715
12:22:31	39.95	40.00	40.00	-0.95	1	5714
12:22:28	40.00	40.05	40.00	-0.95	8	5713
12:22:28	40.00	40.05	40.05	-0.90	1	5705
12:22:27	40.00	40.05	40.05	-0.90	1	5704
12:22:27	40.00	40.05	40.00	-0.95	2	5703
12:22:27	40.00	40.05	40.00	-0.95	3	5701
12:22:26	40.00	40.05	40.00	-0.95	2	5698
12:21:57	40.00	40.05	40.00	-0.95	7	5696
12:21:56	40.00	40.05	40.00	-0.95	1	5689
12:21:39	39.95	40.00	40.00	-0.95	3	5688
12:21:19	39.95	40.00	40.00	-0.95	1	5685
12:21:05	39.95	40.00	40.00	-0.95	1	5684
12:20:48	39.95	40.00	40.00	-0.95	1	5683
12:20:27	39.95	40.00	40.00	-0.95	1	5682
12:20:26	39.95	40.00	40.00	-0.95	1	5681
12:20:23	39.95	40.00	40.00	-0.95	1	5680
12:20:12	39.95	40.00	40.00	-0.95	2	5679
12:20:06	39.95	40.00	40.00	-0.95	1	5677
12:19:59	39.95	40.00	40.00	-0.95	2	5676
12:19:49	39.95	40.00	40.00	-0.95	5	5674
12:19:25	39.95	40.00	40.00	-0.95	1	5669
12:18:58	39.95	40.00	40.00	-0.95	1	5668
12:18:54	39.95	40.00	40.00	-0.95	1	5667
12:18:48	39.95	40.00	40.00	-0.95	1	5666
12:18:48	39.95	40.00	40.00	-0.95	10	5665
12:17:53	39.95	40.05	40.05	-0.90	1	5655
12:17:53	39.95	40.05	40.05	-0.90	1	5654
12:17:53	40.00	40.05	40.00	-0.95	6	5653
12:17:53	40.00	40.05	40.00	-0.95	3	5647
12:17:53	39.95	40.00	40.00	-0.95	11	5644
12:17:39	39.95	40.00	40.00	-0.95	1	5633
12:17:36	39.95	40.00	40.00	-0.95	1	5632
12:17:23	40.00	40.05	40.00	-0.95	3	5631
12:17:18	39.95	40.05	40.05	-0.90	1	5628
12:16:39	40.00	40.05	40.00	-0.95	1	5627
12:16:38	39.95	40.05	40.05	-0.90	1	5626
12:16:37	40.00	40.05	40.00	-0.95	3	5625
12:16:37	39.95	40.00	40.00	-0.95	7	5622
12:16:35	39.95	40.00	39.95	-1.00	1	5615
12:16:29	39.95	40.00	40.00	-0.95	1	5614
12:15:45	40.00	40.05	40.00	-0.95	6	5613
12:15:30	40.00	40.05	40.05	-0.90	1	5607
12:15:30	40.00	40.05	40.05	-0.90	1	5606
12:15:30	39.95	40.00	40.00	-0.95	19	5605
12:15:18	39.95	40.00	40.00	-0.95	1	5586
12:15:16	39.95	40.00	40.00	-0.95	3	5585
12:15:16	39.95	40.00	40.00	-0.95	2	5582
12:15:16	39.95	40.00	40.00	-0.95	1	5580
12:15:15	39.95	40.00	40.00	-0.95	20	5579
12:15:13	39.95	40.00	39.95	-1.00	1	5559
12:15:07	39.95	40.00	40.00	-0.95	1	5558
12:15:03	39.95	40.00	39.95	-1.00	1	5557
12:14:46	39.95	40.00	40.00	-0.95	1	5556
12:14:43	39.95	40.00	40.00	-0.95	5	5555
12:14:42	39.95	40.00	40.00	-0.95	1	5550
12:14:37	39.95	40.00	40.00	-0.95	2	5549
12:14:21	39.95	40.00	40.00	-0.95	5	5547
12:14:19	39.95	40.00	40.00	-0.95	1	5542
12:14:10	39.95	40.00	40.00	-0.95	1	5541
12:14:10	39.95	40.00	40.00	-0.95	2	5540
12:14:03	39.95	40.00	40.00	-0.95	1	5538
12:14:02	39.95	40.00	40.00	-0.95	1	5537
12:14:02	39.95	40.00	40.00	-0.95	1	5536
12:14:00	39.95	40.00	39.95	-1.00	1	5535
12:13:58	39.95	40.00	40.00	-0.95	5	5534
12:13:58	39.95	40.00	40.00	-0.95	10	5529
12:13:32	39.95	40.00	39.95	-1.00	1	5519
12:13:07	39.95	40.00	40.00	-0.95	1	5518
12:12:34	39.95	40.00	40.00	-0.95	1	5517
12:12:29	39.95	40.00	40.00	-0.95	1	5516
12:12:14	39.95	40.00	40.00	-0.95	1	5515
12:12:13	39.95	40.00	40.00	-0.95	1	5514
12:12:07	39.95	40.00	40.00	-0.95	20	5513
12:12:06	39.95	40.00	40.00	-0.95	1	5493
12:11:36	39.95	40.00	40.00	-0.95	3	5492
12:10:56	40.00	40.05	40.00	-0.95	1	5489
12:10:45	39.95	40.05	39.95	-1.00	1	5488
12:10:43	40.00	40.05	40.00	-0.95	18	5487
12:10:43	40.00	40.05	40.00	-0.95	120	5469
12:10:38	40.00	40.05	40.05	-0.90	2	5349
12:10:36	40.00	40.05	40.05	-0.90	1	5347
12:10:35	40.00	40.05	40.05	-0.90	1	5346
12:10:34	40.00	40.05	40.05	-0.90	3	5345
12:10:34	40.00	40.05	40.00	-0.95	4	5342
12:10:34	40.00	40.05	40.05	-0.90	11	5338
12:10:34	40.00	40.05	40.05	-0.90	6	5327
12:10:34	40.00	40.05	40.00	-0.95	210	5321
12:10:30	40.00	40.05	40.05	-0.90	1	5111
12:10:29	40.00	40.05	40.00	-0.95	2	5110
12:09:21	40.00	40.05	40.05	-0.90	1	5108
12:08:47	40.00	40.05	40.00	-0.95	1	5107
12:08:30	40.00	40.05	40.00	-0.95	1	5106
12:08:10	40.00	40.05	40.05	-0.90	1	5105
12:08:07	40.00	40.05	40.05	-0.90	10	5104
12:08:06	40.00	40.05	40.05	-0.90	1	5094
12:08:05	40.00	40.05	40.05	-0.90	1	5093
12:07:57	40.00	40.05	40.00	-0.95	2	5092
12:07:55	40.00	40.05	40.00	-0.95	1	5090
12:07:24	40.00	40.05	40.00	-0.95	1	5089
12:07:22	40.00	40.05	40.00	-0.95	1	5088
12:07:03	40.00	40.05	40.05	-0.90	1	5087
12:07:01	40.00	40.05	40.05	-0.90	1	5086
12:06:39	40.00	40.05	40.05	-0.90	4	5085
12:06:39	40.00	40.05	40.05	-0.90	1	5081
12:06:39	40.05	40.10	40.05	-0.90	72	5080
12:06:38	40.05	40.10	40.05	-0.90	1	5008
12:06:15	40.05	40.10	40.05	-0.90	1	5007
12:06:08	40.05	40.10	40.05	-0.90	3	5006
12:05:59	40.05	40.10	40.05	-0.90	1	5003
12:05:57	40.05	40.10	40.10	-0.85	1	5002
12:05:54	40.05	40.10	40.05	-0.90	1	5001
12:05:11	40.05	40.10	40.10	-0.85	5	5000
12:04:50	40.05	40.10	40.10	-0.85	8	4995
12:04:42	40.05	40.10	40.10	-0.85	2	4987
12:04:31	40.05	40.10	40.05	-0.90	2	4985
12:04:16	40.05	40.10	40.10	-0.85	1	4983
12:04:09	40.10	40.15	40.10	-0.85	2	4982
12:04:08	40.10	40.15	40.10	-0.85	43	4980
12:04:08	40.10	40.15	40.10	-0.85	8	4937
12:03:59	40.10	40.15	40.10	-0.85	2	4929
12:03:58	40.10	40.15	40.10	-0.85	2	4927
12:03:58	40.10	40.15	40.10	-0.85	1	4925
12:03:44	40.10	40.15	40.10	-0.85	2	4924
12:03:41	40.10	40.15	40.10	-0.85	2	4922
12:03:39	40.10	40.15	40.10	-0.85	1	4920
12:03:03	40.10	40.15	40.15	-0.80	1	4919
12:02:14	40.10	40.15	40.10	-0.85	1	4918
12:01:31	40.10	40.15	40.10	-0.85	2	4917
12:01:27	40.10	40.15	40.10	-0.85	10	4915
11:59:58	40.10	40.15	40.10	-0.85	1	4905
11:59:56	40.10	40.15	40.10	-0.85	1	4904
11:59:37	40.10	40.15	40.15	-0.80	1	4903
11:56:24	40.10	40.15	40.10	-0.85	1	4902
11:56:03	40.10	40.15	40.10	-0.85	1	4901
11:55:25	40.10	40.15	40.10	-0.85	1	4900
11:55:11	40.10	40.15	40.15	-0.80	1	4899
11:53:19	40.10	40.15	40.15	-0.80	2	4898
11:53:04	40.10	40.15	40.15	-0.80	1	4896
11:52:08	40.10	40.15	40.15	-0.80	3	4895
11:51:39	40.10	40.15	40.10	-0.85	3	4892
11:51:23	40.10	40.15	40.10	-0.85	2	4889
11:51:04	40.05	40.10	40.10	-0.85	2	4887
11:51:00	40.05	40.10	40.10	-0.85	1	4885
11:50:46	40.05	40.10	40.10	-0.85	1	4884
11:50:46	40.05	40.10	40.10	-0.85	3	4883
11:49:55	40.05	40.10	40.10	-0.85	1	4880
11:49:54	40.05	40.10	40.10	-0.85	1	4879
11:49:54	40.10	40.15	40.10	-0.85	1	4878
11:49:45	40.10	40.15	40.10	-0.85	2	4877
11:48:38	40.05	40.10	40.10	-0.85	3	4875
11:48:36	40.05	40.10	40.10	-0.85	1	4872
11:48:36	40.10	40.15	40.10	-0.85	1	4871
11:48:36	40.05	40.10	40.10	-0.85	1	4870
11:48:36	40.05	40.10	40.10	-0.85	1	4869
11:48:36	40.05	40.10	40.10	-0.85	30	4868
11:48:16	40.05	40.10	40.10	-0.85	1	4838
11:47:09	40.05	40.10	40.05	-0.90	1	4837
11:47:05	40.05	40.10	40.05	-0.90	1	4836
11:46:16	40.05	40.10	40.10	-0.85	1	4835
11:46:15	40.10	40.15	40.10	-0.85	2	4834
11:46:14	40.10	40.15	40.10	-0.85	1	4832
11:45:43	40.10	40.15	40.10	-0.85	14	4831
11:45:43	40.10	40.15	40.10	-0.85	1	4817
11:45:13	40.10	40.15	40.10	-0.85	1	4816
11:45:11	40.10	40.15	40.15	-0.80	10	4815
11:45:08	40.10	40.15	40.10	-0.85	2	4805
11:43:30	40.10	40.15	40.10	-0.85	1	4803
11:42:41	40.10	40.15	40.10	-0.85	4	4802
11:42:41	40.10	40.15	40.10	-0.85	6	4798
11:42:40	40.10	40.15	40.10	-0.85	1	4792
11:42:38	40.05	40.10	40.10	-0.85	1	4791
11:42:38	40.10	40.15	40.10	-0.85	1	4790
11:42:06	40.10	40.15	40.10	-0.85	2	4789
11:42:00	40.10	40.15	40.10	-0.85	1	4787
11:41:45	40.10	40.15	40.10	-0.85	2	4786
11:41:38	40.10	40.15	40.10	-0.85	2	4784
11:41:38	40.05	40.10	40.10	-0.85	13	4782
11:40:29	40.05	40.10	40.05	-0.90	1	4769
11:40:14	40.05	40.10	40.10	-0.85	1	4768
11:39:37	40.10	40.15	40.10	-0.85	2	4767
11:39:36	40.10	40.15	40.10	-0.85	6	4765
11:39:17	40.10	40.15	40.10	-0.85	3	4759
11:38:11	40.05	40.10	40.10	-0.85	1	4756
11:38:11	40.05	40.10	40.10	-0.85	1	4755
11:38:10	40.05	40.10	40.10	-0.85	50	4754
11:38:07	40.05	40.10	40.05	-0.90	1	4704
11:37:48	40.05	40.10	40.05	-0.90	15	4703
11:37:39	40.05	40.10	40.10	-0.85	3	4688
11:37:15	40.05	40.10	40.05	-0.90	1	4685
11:37:02	40.05	40.10	40.10	-0.85	3	4684
11:36:28	40.05	40.10	40.10	-0.85	2	4681
11:36:17	40.10	40.15	40.10	-0.85	25	4679
11:36:08	40.10	40.15	40.10	-0.85	2	4654
11:35:57	40.10	40.15	40.10	-0.85	2	4652
11:35:00	40.10	40.15	40.10	-0.85	8	4650
11:34:24	40.10	40.15	40.10	-0.85	1	4642
11:32:53	40.10	40.15	40.10	-0.85	10	4641
11:31:49	40.10	40.15	40.10	-0.85	5	4631
11:31:47	40.10	40.15	40.10	-0.85	2	4626
11:31:23	40.10	40.15	40.10	-0.85	2	4624
11:31:18	40.10	40.15	40.15	-0.80	1	4622
11:30:57	40.10	40.15	40.15	-0.80	1	4621
11:30:54	40.10	40.15	40.10	-0.85	1	4620
11:30:14	40.10	40.15	40.15	-0.80	1	4619
11:30:10	40.10	40.15	40.15	-0.80	1	4618
11:28:46	40.05	40.10	40.10	-0.85	1	4617
11:28:45	40.05	40.10	40.10	-0.85	1	4616
11:28:45	40.05	40.10	40.10	-0.85	2	4615
11:28:45	40.05	40.10	40.10	-0.85	1	4613
11:28:45	40.05	40.10	40.10	-0.85	46	4612
11:28:45	40.05	40.10	40.10	-0.85	1	4566
11:28:36	40.05	40.10	40.05	-0.90	1	4565
11:28:12	40.05	40.10	40.10	-0.85	1	4564
11:28:01	40.05	40.10	40.05	-0.90	1	4563
11:28:00	40.05	40.10	40.05	-0.90	1	4562
11:27:56	40.05	40.10	40.05	-0.90	2	4561
11:27:26	40.05	40.10	40.05	-0.90	1	4559
11:27:22	40.05	40.10	40.05	-0.90	5	4558
11:26:53	40.05	40.10	40.05	-0.90	1	4553
11:26:51	40.05	40.10	40.05	-0.90	1	4552
11:26:20	40.05	40.10	40.05	-0.90	1	4551
11:26:20	40.05	40.10	40.05	-0.90	2	4550
11:26:14	40.05	40.10	40.10	-0.85	1	4548
11:26:11	40.05	40.10	40.10	-0.85	5	4547
11:25:45	40.05	40.10	40.05	-0.90	1	4542
11:25:19	40.05	40.10	40.05	-0.90	1	4541
11:25:09	40.05	40.10	40.05	-0.90	1	4540
11:25:03	40.05	40.10	40.05	-0.90	1	4539
11:24:33	40.05	40.10	40.05	-0.90	1	4538
11:23:57	40.05	40.10	40.05	-0.90	1	4537
11:23:53	40.05	40.10	40.10	-0.85	1	4536
11:23:34	40.05	40.10	40.10	-0.85	1	4535
11:23:23	40.05	40.10	40.05	-0.90	1	4534
11:23:03	40.10	40.15	40.10	-0.85	25	4533
11:22:48	40.10	40.15	40.10	-0.85	1	4508
11:22:37	40.10	40.15	40.10	-0.85	5	4507
11:22:29	40.10	40.15	40.10	-0.85	1	4502
11:22:12	40.10	40.15	40.10	-0.85	1	4501
11:22:10	40.10	40.15	40.10	-0.85	1	4500
11:22:07	40.10	40.15	40.10	-0.85	2	4499
11:22:00	40.10	40.15	40.10	-0.85	2	4497
11:21:54	40.10	40.15	40.10	-0.85	1	4495
11:21:51	40.10	40.15	40.10	-0.85	2	4494
11:21:38	40.10	40.15	40.10	-0.85	1	4492
11:21:29	40.10	40.15	40.10	-0.85	1	4491
11:21:16	40.10	40.15	40.10	-0.85	1	4490
11:20:55	40.10	40.15	40.10	-0.85	1	4489
11:20:40	40.10	40.15	40.10	-0.85	1	4488
11:20:04	40.10	40.15	40.15	-0.80	2	4487
11:19:32	40.15	40.20	40.15	-0.80	41	4485
11:18:47	40.15	40.20	40.15	-0.80	5	4444
11:18:47	40.15	40.20	40.15	-0.80	1	4439
11:18:06	40.15	40.20	40.15	-0.80	1	4438
11:15:27	40.15	40.20	40.15	-0.80	2	4437
11:14:34	40.15	40.20	40.15	-0.80	3	4435
11:13:28	40.15	40.20	40.15	-0.80	1	4432
11:13:27	40.15	40.20	40.15	-0.80	1	4431
11:11:24	40.15	40.20	40.15	-0.80	1	4430
11:10:47	40.10	40.15	40.20	-0.75	4	4429
11:10:47	40.10	40.15	40.15	-0.80	1	4425
11:10:46	40.10	40.15	40.15	-0.80	2	4424
11:10:46	40.15	40.20	40.15	-0.80	3	4422
11:10:20	40.15	40.20	40.15	-0.80	3	4419
11:10:02	40.15	40.20	40.15	-0.80	2	4416
11:09:37	40.15	40.20	40.15	-0.80	10	4414
11:08:52	40.15	40.20	40.20	-0.75	1	4404
11:08:26	40.15	40.20	40.15	-0.80	2	4403
11:08:25	40.15	40.20	40.15	-0.80	2	4401
11:08:23	40.15	40.20	40.15	-0.80	1	4399
11:07:49	40.15	40.20	40.15	-0.80	4	4398
11:07:43	40.15	40.20	40.15	-0.80	3	4394
11:06:32	40.15	40.20	40.20	-0.75	2	4391
11:06:06	40.15	40.20	40.20	-0.75	2	4389
11:05:59	40.15	40.20	40.15	-0.80	1	4387
11:05:02	40.15	40.20	40.20	-0.75	1	4386
11:03:58	40.15	40.20	40.20	-0.75	1	4385
11:03:24	40.15	40.20	40.15	-0.80	2	4384
11:03:06	40.15	40.20	40.20	-0.75	1	4382
11:03:04	40.15	40.20	40.20	-0.75	7	4381
11:02:50	40.10	40.20	40.10	-0.85	1	4374
11:02:50	40.10	40.15	40.20	-0.75	17	4373
11:02:50	40.10	40.15	40.15	-0.80	1	4356
11:02:50	40.10	40.15	40.10	-0.85	4	4355
11:02:50	40.10	40.20	40.10	-0.85	3	4351
11:02:49	40.10	40.15	40.15	-0.80	2	4348
11:02:49	40.10	40.15	40.15	-0.80	138	4346
11:02:49	40.05	40.10	40.10	-0.85	129	4208
11:02:49	40.05	40.10	40.05	-0.90	2	4079
11:02:32	40.05	40.10	40.05	-0.90	4	4077
11:02:03	40.05	40.10	40.05	-0.90	2	4073
11:02:01	40.05	40.10	40.10	-0.85	1	4071
11:02:00	40.05	40.10	40.10	-0.85	1	4070
11:01:59	40.05	40.10	40.05	-0.90	10	4069
11:01:58	40.05	40.10	40.10	-0.85	5	4059
11:01:47	40.05	40.10	40.10	-0.85	1	4054
11:01:46	40.05	40.10	40.10	-0.85	2	4053
11:01:46	40.05	40.10	40.10	-0.85	1	4051
11:01:46	40.05	40.10	40.10	-0.85	1	4050
11:01:45	40.00	40.05	40.05	-0.90	10	4049
11:01:45	40.05	40.10	40.05	-0.90	40	4039
11:01:40	40.05	40.10	40.10	-0.85	1	3999
11:01:25	40.05	40.10	40.05	-0.90	1	3998
11:01:02	40.05	40.10	40.05	-0.90	2	3997
11:00:49	40.05	40.10	40.10	-0.85	1	3995
11:00:12	40.05	40.10	40.10	-0.85	1	3994
11:00:08	40.05	40.10	40.10	-0.85	3	3993
11:00:08	40.05	40.10	40.10	-0.85	6	3990
11:00:08	40.05	40.10	40.05	-0.90	100	3984
10:59:36	40.05	40.10	40.05	-0.90	1	3884
10:59:31	40.05	40.10	40.10	-0.85	3	3883
10:59:16	40.05	40.10	40.05	-0.90	1	3880
10:57:52	40.05	40.10	40.10	-0.85	1	3879
10:56:08	40.05	40.10	40.10	-0.85	2	3878
10:55:55	40.05	40.10	40.10	-0.85	1	3876
10:55:30	40.05	40.10	40.10	-0.85	1	3875
10:55:29	40.05	40.10	40.10	-0.85	1	3874
10:55:29	40.10	40.15	40.10	-0.85	20	3873
10:54:57	40.10	40.15	40.10	-0.85	2	3853
10:54:54	40.10	40.15	40.10	-0.85	1	3851
10:54:30	40.10	40.15	40.10	-0.85	1	3850
10:54:01	40.10	40.15	40.10	-0.85	20	3849
10:53:49	40.10	40.15	40.10	-0.85	1	3829
10:53:48	40.10	40.15	40.10	-0.85	2	3828
10:53:24	40.10	40.15	40.15	-0.80	1	3826
10:52:06	40.10	40.15	40.15	-0.80	1	3825
10:52:04	40.10	40.15	40.15	-0.80	1	3824
10:51:55	40.05	40.10	40.10	-0.85	42	3823
10:51:30	40.10	40.15	40.10	-0.85	75	3781
10:51:07	40.10	40.15	40.15	-0.80	1	3706
10:50:54	40.10	40.15	40.15	-0.80	1	3705
10:50:53	40.10	40.15	40.15	-0.80	1	3704
10:50:53	40.10	40.15	40.15	-0.80	30	3703
10:50:28	40.10	40.15	40.10	-0.85	1	3673
10:50:24	40.10	40.15	40.10	-0.85	1	3672
10:49:56	40.10	40.15	40.10	-0.85	1	3671
10:49:24	40.10	40.15	40.10	-0.85	2	3670
10:49:23	40.10	40.15	40.10	-0.85	1	3668
10:49:07	40.10	40.15	40.10	-0.85	3	3667
10:49:01	40.10	40.15	40.10	-0.85	1	3664
10:48:59	40.10	40.15	40.15	-0.80	1	3663
10:48:50	40.10	40.15	40.10	-0.85	1	3662
10:48:16	40.10	40.15	40.10	-0.85	1	3661
10:48:05	40.10	40.15	40.10	-0.85	1	3660
10:47:49	40.10	40.20	40.10	-0.85	1	3659
10:47:42	40.10	40.20	40.10	-0.85	1	3658
10:47:08	40.10	40.20	40.10	-0.85	1	3657
10:47:01	40.10	40.20	40.10	-0.85	2	3656
10:46:42	40.10	40.20	40.10	-0.85	2	3654
10:46:32	40.10	40.20	40.10	-0.85	1	3652
10:46:15	40.10	40.15	40.15	-0.80	2	3651
10:46:09	40.10	40.15	40.15	-0.80	1	3649
10:46:07	40.15	40.20	40.15	-0.80	2	3648
10:46:04	40.15	40.20	40.15	-0.80	3	3646
10:46:03	40.15	40.20	40.15	-0.80	3	3643
10:45:56	40.15	40.20	40.15	-0.80	1	3640
10:45:55	40.15	40.20	40.15	-0.80	2	3639
10:45:47	40.15	40.20	40.15	-0.80	2	3637
10:45:46	40.15	40.20	40.15	-0.80	3	3635
10:45:28	40.15	40.20	40.20	-0.75	1	3632
10:45:24	40.15	40.20	40.15	-0.80	1	3631
10:45:19	40.15	40.20	40.20	-0.75	5	3630
10:45:15	40.15	40.20	40.15	-0.80	1	3625
10:45:08	40.15	40.20	40.15	-0.80	2	3624
10:44:51	40.15	40.20	40.15	-0.80	1	3622
10:44:17	40.15	40.20	40.15	-0.80	1	3621
10:44:16	40.15	40.20	40.15	-0.80	1	3620
10:43:44	40.15	40.20	40.20	-0.75	1	3619
10:43:43	40.15	40.20	40.15	-0.80	1	3618
10:43:13	40.15	40.20	40.15	-0.80	1	3617
10:42:57	40.15	40.20	40.15	-0.80	3	3616
10:42:49	40.15	40.20	40.15	-0.80	1	3613
10:42:48	40.15	40.20	40.15	-0.80	2	3612
10:42:01	40.15	40.20	40.15	-0.80	2	3610
10:41:59	40.15	40.20	40.20	-0.75	1	3608
10:41:36	40.15	40.20	40.20	-0.75	4	3607
10:41:17	40.15	40.20	40.15	-0.80	1	3603
10:39:54	40.10	40.15	40.15	-0.80	15	3602
10:39:19	40.10	40.15	40.15	-0.80	1	3587
10:39:17	40.10	40.15	40.15	-0.80	1	3586
10:39:17	40.15	40.20	40.15	-0.80	3	3585
10:39:10	40.15	40.20	40.15	-0.80	1	3582
10:39:06	40.15	40.20	40.15	-0.80	1	3581
10:39:06	40.15	40.20	40.15	-0.80	2	3580
10:39:04	40.15	40.20	40.15	-0.80	2	3578
10:38:55	40.15	40.20	40.15	-0.80	2	3576
10:38:39	40.15	40.20	40.15	-0.80	1	3574
10:35:48	40.15	40.20	40.20	-0.75	1	3573
10:35:48	40.15	40.20	40.15	-0.80	3	3572
10:33:57	40.15	40.20	40.15	-0.80	6	3569
10:33:43	40.15	40.20	40.20	-0.75	3	3563
10:33:25	40.15	40.20	40.20	-0.75	2	3560
10:33:12	40.15	40.20	40.20	-0.75	1	3558
10:33:10	40.15	40.20	40.15	-0.80	5	3557
10:33:08	40.15	40.20	40.20	-0.75	1	3552
10:33:08	40.15	40.20	40.15	-0.80	15	3551
10:32:39	40.15	40.20	40.15	-0.80	1	3536
10:32:19	40.15	40.20	40.15	-0.80	1	3535
10:32:08	40.15	40.20	40.15	-0.80	1	3534
10:32:06	40.15	40.20	40.20	-0.75	1	3533
10:32:04	40.15	40.20	40.15	-0.80	4	3532
10:32:04	40.15	40.20	40.15	-0.80	5	3528
10:31:39	40.15	40.20	40.20	-0.75	1	3523
10:31:38	40.15	40.20	40.20	-0.75	5	3522
10:31:23	40.15	40.20	40.20	-0.75	2	3517
10:31:13	40.15	40.20	40.20	-0.75	3	3515
10:30:47	40.15	40.20	40.20	-0.75	1	3512
10:30:45	40.15	40.20	40.20	-0.75	1	3511
10:30:45	40.20	40.25	40.20	-0.75	19	3510
10:30:44	40.20	40.25	40.20	-0.75	5	3491
10:30:34	40.20	40.25	40.20	-0.75	1	3486
10:30:28	40.20	40.25	40.20	-0.75	1	3485
10:30:00	40.20	40.25	40.20	-0.75	5	3484
10:29:11	40.15	40.20	40.20	-0.75	11	3479
10:28:40	40.15	40.20	40.20	-0.75	1	3468
10:28:19	40.15	40.20	40.20	-0.75	1	3467
10:28:19	40.15	40.20	40.20	-0.75	20	3466
10:27:42	40.15	40.20	40.20	-0.75	1	3446
10:27:40	40.15	40.20	40.20	-0.75	1	3445
10:27:16	40.15	40.20	40.20	-0.75	1	3444
10:26:50	40.15	40.20	40.20	-0.75	6	3443
10:26:50	40.15	40.20	40.20	-0.75	2	3437
10:26:49	40.15	40.20	40.20	-0.75	3	3435
10:26:45	40.15	40.20	40.20	-0.75	1	3432
10:26:43	40.15	40.20	40.20	-0.75	1	3431
10:26:36	40.15	40.20	40.20	-0.75	1	3430
10:26:35	40.20	40.25	40.20	-0.75	14	3429
10:26:21	40.20	40.25	40.20	-0.75	2	3415
10:26:05	40.20	40.25	40.20	-0.75	2	3413
10:25:55	40.20	40.25	40.20	-0.75	2	3411
10:25:48	40.20	40.25	40.20	-0.75	1	3409
10:25:22	40.20	40.25	40.20	-0.75	1	3408
10:25:06	40.20	40.25	40.20	-0.75	2	3407
10:23:52	40.20	40.25	40.20	-0.75	2	3405
10:23:47	40.20	40.25	40.20	-0.75	2	3403
10:23:38	40.20	40.25	40.20	-0.75	2	3401
10:23:23	40.20	40.25	40.20	-0.75	2	3399
10:22:49	40.15	40.20	40.20	-0.75	4	3397
10:22:49	40.15	40.20	40.20	-0.75	1	3393
10:22:40	40.15	40.20	40.20	-0.75	1	3392
10:22:40	40.15	40.20	40.20	-0.75	1	3391
10:22:37	40.15	40.20	40.20	-0.75	12	3390
10:22:37	40.15	40.20	40.20	-0.75	3	3378
10:22:28	40.15	40.20	40.20	-0.75	1	3375
10:22:25	40.15	40.20	40.15	-0.80	2	3374
10:22:20	40.15	40.20	40.20	-0.75	1	3372
10:22:16	40.15	40.20	40.20	-0.75	1	3371
10:22:15	40.15	40.20	40.20	-0.75	2	3370
10:21:36	40.15	40.20	40.20	-0.75	1	3368
10:21:03	40.20	40.25	40.20	-0.75	15	3367
10:20:59	40.20	40.25	40.25	-0.70	1	3352
10:20:27	40.20	40.25	40.20	-0.75	1	3351
10:19:31	40.20	40.25	40.25	-0.70	5	3350
10:19:26	40.20	40.25	40.25	-0.70	2	3345
10:19:14	40.20	40.25	40.25	-0.70	2	3343
10:18:59	40.20	40.25	40.25	-0.70	2	3341
10:18:43	40.20	40.25	40.25	-0.70	2	3339
10:18:19	40.20	40.25	40.25	-0.70	1	3337
10:18:16	40.20	40.25	40.20	-0.75	1	3336
10:17:01	40.15	40.25	40.25	-0.70	6	3335
10:17:01	40.15	40.20	40.20	-0.75	1	3329
10:17:00	40.15	40.20	40.20	-0.75	1	3328
10:15:53	40.15	40.25	40.25	-0.70	1	3327
10:15:04	40.15	40.25	40.25	-0.70	5	3326
10:14:50	40.20	40.25	40.15	-0.80	6	3321
10:14:50	40.20	40.25	40.20	-0.75	5	3315
10:14:42	40.20	40.25	40.20	-0.75	2	3310
10:14:22	40.20	40.25	40.20	-0.75	1	3308
10:14:18	40.20	40.25	40.20	-0.75	2	3307
10:14:11	40.20	40.25	40.15	-0.80	2	3305
10:14:11	40.20	40.25	40.20	-0.75	2	3303
10:13:43	40.20	40.25	40.20	-0.75	1	3301
10:13:30	40.15	40.20	40.20	-0.75	19	3300
10:13:30	40.15	40.20	40.20	-0.75	18	3281
10:13:30	40.15	40.20	40.15	-0.80	2	3263
10:13:16	40.15	40.20	40.15	-0.80	2	3261
10:13:06	40.15	40.20	40.15	-0.80	1	3259
10:12:33	40.15	40.20	40.15	-0.80	1	3258
10:12:17	40.10	40.20	40.10	-0.85	1	3257
10:12:16	40.10	40.15	40.15	-0.80	6	3256
10:12:16	40.10	40.15	40.15	-0.80	2	3250
10:11:44	40.10	40.15	40.10	-0.85	2	3248
10:11:41	40.10	40.15	40.15	-0.80	1	3246
10:11:40	40.10	40.15	40.15	-0.80	1	3245
10:11:20	40.05	40.10	40.10	-0.85	16	3244
10:11:20	40.05	40.10	40.10	-0.85	29	3228
10:10:53	40.05	40.10	40.05	-0.90	2	3199
10:10:44	40.05	40.10	40.10	-0.85	8	3197
10:10:43	40.05	40.10	40.10	-0.85	10	3189
10:10:27	40.05	40.10	40.05	-0.90	9	3179
10:10:16	40.05	40.10	40.05	-0.90	3	3170
10:09:47	40.05	40.10	40.05	-0.90	10	3167
10:09:43	40.05	40.10	40.10	-0.85	4	3157
10:09:38	40.05	40.10	40.05	-0.90	1	3153
10:09:23	40.05	40.10	40.10	-0.85	1	3152
10:09:21	40.05	40.10	40.10	-0.85	25	3151
10:09:20	40.05	40.10	40.10	-0.85	4	3126
10:09:18	40.00	40.10	40.00	-0.95	220	3122
10:09:00	40.05	40.10	40.05	-0.90	1	2902
10:09:00	40.00	40.05	40.05	-0.90	9	2901
10:08:57	40.00	40.10	40.10	-0.85	1	2892
10:08:57	40.00	40.05	40.05	-0.90	10	2891
10:08:56	40.00	40.05	40.05	-0.90	1	2881
10:08:55	40.00	40.05	40.05	-0.90	1	2880
10:08:41	40.00	40.05	40.05	-0.90	1	2879
10:08:32	40.00	40.05	40.05	-0.90	1	2878
10:08:31	40.00	40.05	40.05	-0.90	1	2877
10:08:31	40.05	40.10	40.05	-0.90	9	2876
10:08:04	40.05	40.10	40.05	-0.90	4	2867
10:07:56	40.05	40.10	40.10	-0.85	10	2863
10:07:47	40.00	40.10	40.10	-0.85	1	2853
10:07:46	40.00	40.05	40.05	-0.90	4	2852
10:07:46	40.00	40.05	40.05	-0.90	13	2848
10:07:46	40.00	40.05	40.05	-0.90	1	2835
10:07:45	40.00	40.05	40.05	-0.90	1	2834
10:07:45	40.00	40.05	40.05	-0.90	1	2833
10:07:40	40.00	40.05	40.05	-0.90	4	2832
10:07:40	40.00	40.05	40.05	-0.90	2	2828
10:07:40	40.00	40.05	40.00	-0.95	1	2826
10:07:40	40.05	40.10	40.05	-0.90	133	2825
10:07:37	40.05	40.10	40.10	-0.85	2	2692
10:07:23	40.05	40.10	40.10	-0.85	1	2690
10:07:19	40.05	40.10	40.10	-0.85	1	2689
10:07:19	40.05	40.10	40.05	-0.90	6	2688
10:07:08	40.05	40.10	40.10	-0.85	4	2682
10:07:07	40.05	40.10	40.10	-0.85	1	2678
10:06:48	40.05	40.10	40.05	-0.90	2	2677
10:06:47	40.05	40.10	40.10	-0.85	1	2675
10:06:41	40.05	40.10	40.10	-0.85	10	2674
10:06:31	40.05	40.10	40.10	-0.85	1	2664
10:06:25	40.05	40.10	40.10	-0.85	1	2663
10:06:19	40.05	40.10	40.10	-0.85	1	2662
10:06:01	40.05	40.10	40.10	-0.85	1	2661
10:05:57	40.05	40.10	40.05	-0.90	10	2660
10:05:46	40.05	40.10	40.05	-0.90	1	2650
10:05:41	40.05	40.10	40.05	-0.90	1	2649
10:05:31	40.05	40.10	40.05	-0.90	1	2648
10:05:26	40.05	40.10	40.05	-0.90	1	2647
10:05:15	40.05	40.10	40.05	-0.90	1	2646
10:05:04	40.05	40.10	40.10	-0.85	1	2645
10:05:01	40.05	40.10	40.10	-0.85	2	2644
10:05:01	40.10	40.15	40.10	-0.85	3	2642
10:04:45	40.10	40.15	40.10	-0.85	1	2639
10:04:41	40.10	40.15	40.10	-0.85	1	2638
10:04:33	40.10	40.15	40.10	-0.85	1	2637
10:04:32	40.10	40.15	40.10	-0.85	14	2636
10:04:26	40.10	40.15	40.15	-0.80	1	2622
10:04:22	40.10	40.15	40.10	-0.85	5	2621
10:04:15	40.10	40.15	40.10	-0.85	1	2616
10:04:08	40.05	40.15	40.15	-0.80	1	2615
10:04:08	40.05	40.10	40.10	-0.85	46	2614
10:04:08	40.05	40.10	40.10	-0.85	1	2568
10:04:02	40.05	40.10	40.05	-0.90	3	2567
10:04:00	40.05	40.10	40.05	-0.90	2	2564
10:04:00	40.05	40.10	40.05	-0.90	1	2562
10:04:00	40.05	40.10	40.05	-0.90	3	2561
10:03:57	40.05	40.10	40.05	-0.90	1	2558
10:03:56	40.05	40.10	40.05	-0.90	1	2557
10:03:55	40.05	40.10	40.05	-0.90	3	2556
10:03:55	40.05	40.10	40.05	-0.90	1	2553
10:03:44	40.05	40.10	40.10	-0.85	1	2552
10:03:43	40.05	40.10	40.05	-0.90	1	2551
10:03:39	40.05	40.10	40.10	-0.85	20	2550
10:03:31	40.05	40.10	40.10	-0.85	1	2530
10:03:31	40.05	40.10	40.05	-0.90	1	2529
10:03:31	40.05	40.10	40.05	-0.90	1	2528
10:03:31	40.10	40.15	40.10	-0.85	20	2527
10:02:57	40.10	40.15	40.15	-0.80	1	2507
10:02:26	40.10	40.15	40.15	-0.80	1	2506
10:02:09	40.10	40.15	40.15	-0.80	10	2505
10:01:58	40.10	40.15	40.15	-0.80	1	2495
10:01:53	40.10	40.15	40.15	-0.80	1	2494
10:01:34	40.10	40.15	40.10	-0.85	2	2493
10:01:18	40.10	40.15	40.15	-0.80	5	2491
10:00:59	40.10	40.15	40.10	-0.85	20	2486
10:00:43	40.10	40.15	40.10	-0.85	1	2466
10:00:37	40.10	40.15	40.15	-0.80	1	2465
10:00:37	40.10	40.15	40.10	-0.85	20	2464
10:00:02	40.10	40.20	40.10	-0.85	1	2444
10:00:02	40.15	40.20	40.15	-0.80	7	2443
10:00:02	40.15	40.20	40.15	-0.80	1	2436
09:59:01	40.10	40.15	40.15	-0.80	1	2435
09:59:00	40.10	40.15	40.15	-0.80	3	2434
09:58:53	40.15	40.20	40.15	-0.80	5	2431
09:58:24	40.15	40.25	40.15	-0.80	3	2426
09:58:11	40.15	40.25	40.15	-0.80	10	2423
09:58:10	40.10	40.15	40.15	-0.80	1	2413
09:58:06	40.15	40.20	40.15	-0.80	10	2412
09:57:24	40.15	40.25	40.10	-0.85	84	2402
09:57:24	40.15	40.25	40.15	-0.80	16	2318
09:57:24	40.15	40.20	40.20	-0.75	15	2302
09:56:59	40.10	40.20	40.20	-0.75	5	2287
09:56:55	40.10	40.15	40.15	-0.80	1	2282
09:56:55	40.10	40.15	40.15	-0.80	7	2281
09:56:55	40.15	40.20	40.15	-0.80	1	2274
09:56:55	40.10	40.15	40.15	-0.80	48	2273
09:56:55	40.15	40.20	40.15	-0.80	10	2225
09:56:54	40.15	40.20	40.15	-0.80	10	2215
09:56:32	40.15	40.20	40.15	-0.80	2	2205
09:56:32	40.10	40.15	40.15	-0.80	2	2203
09:56:32	40.10	40.20	40.20	-0.75	6	2201
09:56:32	40.10	40.15	40.15	-0.80	39	2195
09:56:32	40.15	40.20	40.15	-0.80	61	2156
09:56:27	40.15	40.20	40.20	-0.75	1	2095
09:56:12	40.15	40.20	40.20	-0.75	1	2094
09:56:00	40.15	40.20	40.20	-0.75	5	2093
09:55:55	40.15	40.20	40.15	-0.80	3	2088
09:55:49	40.15	40.20	40.20	-0.75	1	2085
09:55:43	40.20	40.25	40.20	-0.75	1	2084
09:55:43	40.15	40.20	40.20	-0.75	10	2083
09:55:41	40.15	40.20	40.20	-0.75	9	2073
09:55:41	40.15	40.20	40.20	-0.75	1	2064
09:55:32	40.15	40.20	40.20	-0.75	1	2063
09:55:14	40.15	40.20	40.20	-0.75	2	2062
09:55:05	40.15	40.20	40.20	-0.75	1	2060
09:55:03	40.15	40.20	40.20	-0.75	2	2059
09:55:03	40.15	40.20	40.20	-0.75	2	2057
09:54:43	40.15	40.20	40.20	-0.75	7	2055
09:54:42	40.20	40.30	40.15	-0.80	1	2048
09:54:42	40.20	40.30	40.20	-0.75	2	2047
09:54:09	40.15	40.30	40.15	-0.80	2	2045
09:53:56	40.15	40.20	40.20	-0.75	1	2043
09:53:56	40.15	40.20	40.20	-0.75	1	2042
09:53:56	40.15	40.20	40.20	-0.75	6	2041
09:53:56	40.20	40.30	40.20	-0.75	14	2035
09:52:41	40.20	40.30	40.30	-0.65	4	2021
09:52:41	40.20	40.25	40.25	-0.70	1	2017
09:52:34	40.20	40.25	40.25	-0.70	1	2016
09:52:24	40.20	40.25	40.25	-0.70	1	2015
09:52:22	40.20	40.25	40.25	-0.70	6	2014
09:52:22	40.15	40.20	40.20	-0.75	55	2008
09:52:01	40.15	40.20	40.15	-0.80	2	1953
09:51:53	40.10	40.15	40.15	-0.80	16	1951
09:51:53	40.15	40.20	40.15	-0.80	9	1935
09:51:40	40.15	40.20	40.20	-0.75	6	1926
09:51:26	40.10	40.15	40.15	-0.80	1	1920
09:51:19	40.10	40.15	40.15	-0.80	15	1919
09:51:05	40.10	40.15	40.15	-0.80	1	1904
09:51:02	40.10	40.15	40.15	-0.80	1	1903
09:51:00	40.05	40.10	40.10	-0.85	41	1902
09:51:00	40.05	40.10	40.10	-0.85	8	1861
09:50:59	40.05	40.10	40.10	-0.85	1	1853
09:50:58	40.05	40.10	40.10	-0.85	1	1852
09:50:56	40.10	40.15	40.10	-0.85	3	1851
09:50:55	40.10	40.15	40.10	-0.85	6	1848
09:50:52	40.10	40.15	40.10	-0.85	1	1842
09:50:46	40.10	40.15	40.10	-0.85	10	1841
09:50:42	40.10	40.15	40.10	-0.85	2	1831
09:50:41	40.10	40.15	40.10	-0.85	5	1829
09:50:31	40.10	40.15	40.10	-0.85	1	1824
09:50:20	40.10	40.15	40.10	-0.85	1	1823
09:50:07	40.10	40.15	40.10	-0.85	5	1822
09:49:58	40.10	40.15	40.10	-0.85	1	1817
09:49:56	40.10	40.15	40.10	-0.85	1	1816
09:49:51	40.10	40.15	40.10	-0.85	3	1815
09:49:36	40.10	40.15	40.10	-0.85	1	1812
09:49:32	40.05	40.10	40.10	-0.85	1	1811
09:49:32	40.05	40.10	40.10	-0.85	1	1810
09:49:32	40.10	40.20	40.10	-0.85	8	1809
09:49:25	40.10	40.20	40.10	-0.85	20	1801
09:49:23	40.10	40.20	40.20	-0.75	1	1781
09:49:11	40.10	40.20	40.10	-0.85	5	1780
09:49:10	40.10	40.20	40.10	-0.85	4	1775
09:49:06	40.10	40.20	40.10	-0.85	7	1771
09:48:35	40.10	40.20	40.10	-0.85	3	1764
09:48:26	40.10	40.20	40.10	-0.85	1	1761
09:48:26	40.10	40.20	40.10	-0.85	2	1760
09:48:16	40.10	40.20	40.10	-0.85	1	1758
09:48:15	40.05	40.10	40.10	-0.85	9	1757
09:48:15	40.15	40.20	40.10	-0.85	60	1748
09:48:15	40.15	40.20	40.15	-0.80	1	1688
09:47:57	40.15	40.20	40.15	-0.80	2	1687
09:47:48	40.15	40.20	40.15	-0.80	30	1685
09:47:07	40.15	40.20	40.20	-0.75	1	1655
09:47:07	40.15	40.20	40.20	-0.75	1	1654
09:47:05	40.15	40.20	40.15	-0.80	4	1653
09:47:02	40.15	40.20	40.20	-0.75	1	1649
09:47:01	40.15	40.20	40.20	-0.75	1	1648
09:46:54	40.15	40.25	40.25	-0.70	2	1647
09:46:49	40.15	40.20	40.20	-0.75	9	1645
09:46:49	40.15	40.20	40.20	-0.75	1	1636
09:46:49	40.15	40.20	40.20	-0.75	14	1635
09:46:49	40.20	40.25	40.20	-0.75	52	1621
09:46:47	40.20	40.25	40.20	-0.75	1	1569
09:46:43	40.20	40.25	40.20	-0.75	1	1568
09:46:36	40.20	40.25	40.25	-0.70	1	1567
09:46:29	40.25	40.30	40.25	-0.70	5	1566
09:46:28	40.25	40.30	40.25	-0.70	15	1561
09:46:25	40.25	40.30	40.25	-0.70	2	1546
09:46:25	40.25	40.30	40.25	-0.70	5	1544
09:46:20	40.25	40.30	40.25	-0.70	1	1539
09:46:09	40.25	40.30	40.30	-0.65	1	1538
09:45:56	40.25	40.30	40.25	-0.70	1	1537
09:45:32	40.25	40.35	40.25	-0.70	1	1536
09:45:18	40.30	40.35	40.30	-0.65	1	1535
09:45:09	40.30	40.35	40.30	-0.65	5	1534
09:45:08	40.30	40.35	40.30	-0.65	1	1529
09:44:53	40.30	40.35	40.30	-0.65	4	1528
09:44:29	40.30	40.35	40.35	-0.60	1	1524
09:44:06	40.30	40.35	40.30	-0.65	2	1523
09:44:06	40.30	40.35	40.30	-0.65	1	1521
09:43:59	40.30	40.35	40.30	-0.65	7	1520
09:43:57	40.30	40.35	40.30	-0.65	10	1513
09:43:52	40.30	40.35	40.35	-0.60	3	1503
09:43:46	40.30	40.35	40.30	-0.65	1	1500
09:43:24	40.35	40.40	40.35	-0.60	1	1499
09:43:13	40.35	40.40	40.35	-0.60	5	1498
09:42:16	40.35	40.40	40.35	-0.60	4	1493
09:41:57	40.35	40.40	40.30	-0.65	2	1489
09:41:57	40.35	40.40	40.35	-0.60	17	1487
09:41:06	40.35	40.40	40.35	-0.60	5	1470
09:40:27	40.35	40.40	40.35	-0.60	2	1465
09:39:50	40.35	40.40	40.35	-0.60	1	1463
09:39:48	40.35	40.40	40.40	-0.55	1	1462
09:39:47	40.35	40.40	40.40	-0.55	1	1461
09:39:47	40.35	40.40	40.40	-0.55	2	1460
09:39:02	40.30	40.35	40.40	-0.55	1	1458
09:39:02	40.30	40.35	40.35	-0.60	4	1457
09:38:44	40.30	40.35	40.35	-0.60	1	1453
09:38:35	40.30	40.35	40.35	-0.60	4	1452
09:38:30	40.30	40.35	40.30	-0.65	1	1448
09:38:30	40.30	40.35	40.30	-0.65	2	1447
09:38:30	40.25	40.30	40.30	-0.65	25	1445
09:38:15	40.25	40.30	40.30	-0.65	4	1420
09:38:03	40.25	40.30	40.25	-0.70	13	1416
09:37:59	40.25	40.30	40.30	-0.65	10	1403
09:37:46	40.25	40.30	40.30	-0.65	4	1393
09:37:41	40.25	40.30	40.25	-0.70	1	1389
09:37:41	40.25	40.30	40.25	-0.70	1	1388
09:37:35	40.25	40.30	40.25	-0.70	4	1387
09:37:32	40.25	40.30	40.25	-0.70	1	1383
09:37:32	40.25	40.30	40.25	-0.70	1	1382
09:37:31	40.25	40.30	40.25	-0.70	1	1381
09:37:28	40.25	40.30	40.25	-0.70	2	1380
09:37:23	40.25	40.30	40.25	-0.70	3	1378
09:37:22	40.25	40.30	40.25	-0.70	5	1375
09:37:16	40.25	40.30	40.25	-0.70	1	1370
09:37:04	40.25	40.30	40.25	-0.70	2	1369
09:36:51	40.25	40.30	40.25	-0.70	2	1367
09:36:41	40.25	40.30	40.25	-0.70	2	1365
09:36:36	40.25	40.30	40.30	-0.65	3	1363
09:36:36	40.25	40.30	40.25	-0.70	5	1360
09:36:33	40.25	40.30	40.25	-0.70	4	1355
09:36:28	40.25	40.30	40.30	-0.65	1	1351
09:35:59	40.25	40.30	40.25	-0.70	1	1350
09:35:42	40.25	40.30	40.25	-0.70	2	1349
09:35:22	40.30	40.35	40.30	-0.65	2	1347
09:35:22	40.30	40.35	40.30	-0.65	12	1345
09:35:22	40.30	40.35	40.30	-0.65	10	1333
09:35:14	40.30	40.35	40.30	-0.65	3	1323
09:35:14	40.30	40.35	40.30	-0.65	4	1320
09:35:10	40.30	40.35	40.30	-0.65	3	1316
09:35:10	40.30	40.35	40.30	-0.65	1	1313
09:35:10	40.30	40.35	40.30	-0.65	2	1312
09:35:10	40.30	40.35	40.30	-0.65	3	1310
09:35:10	40.30	40.35	40.30	-0.65	1	1307
09:35:03	40.30	40.35	40.30	-0.65	1	1306
09:34:46	40.30	40.35	40.30	-0.65	4	1305
09:34:45	40.30	40.35	40.30	-0.65	1	1301
09:34:21	40.30	40.35	40.30	-0.65	1	1300
09:34:19	40.30	40.35	40.30	-0.65	20	1299
09:34:13	40.35	40.40	40.35	-0.60	4	1279
09:34:11	40.35	40.40	40.35	-0.60	5	1275
09:33:58	40.35	40.40	40.35	-0.60	2	1270
09:33:52	40.35	40.40	40.35	-0.60	10	1268
09:33:44	40.35	40.40	40.35	-0.60	5	1258
09:33:40	40.35	40.40	40.40	-0.55	2	1253
09:33:36	40.35	40.40	40.35	-0.60	2	1251
09:33:28	40.35	40.40	40.35	-0.60	1	1249
09:33:26	40.35	40.40	40.40	-0.55	2	1248
09:33:21	40.35	40.40	40.35	-0.60	5	1246
09:33:17	40.35	40.40	40.35	-0.60	1	1241
09:33:13	40.35	40.40	40.35	-0.60	6	1240
09:33:11	40.35	40.40	40.35	-0.60	1	1234
09:33:11	40.35	40.40	40.35	-0.60	25	1233
09:33:11	40.40	40.45	40.40	-0.55	54	1208
09:33:11	40.40	40.45	40.40	-0.55	1	1154
09:32:37	40.40	40.45	40.40	-0.55	1	1153
09:32:22	40.40	40.45	40.45	-0.50	1	1152
09:31:14	40.40	40.45	40.45	-0.50	10	1151
09:30:03	40.40	40.45	40.45	-0.50	2	1141
09:29:13	40.40	40.45	40.40	-0.55	1	1139
09:28:49	40.40	40.45	40.40	-0.55	2	1138
09:28:49	40.40	40.45	40.40	-0.55	3	1136
09:28:49	40.40	40.45	40.40	-0.55	28	1133
09:28:49	40.40	40.45	40.40	-0.55	7	1105
09:28:19	40.40	40.45	40.45	-0.50	1	1098
09:28:18	40.40	40.45	40.45	-0.50	1	1097
09:28:15	40.40	40.45	40.45	-0.50	1	1096
09:28:11	40.40	40.45	40.45	-0.50	1	1095
09:28:08	40.40	40.45	40.45	-0.50	1	1094
09:28:08	40.45	40.50	40.45	-0.50	1	1093
09:28:03	40.45	40.50	40.45	-0.50	1	1092
09:27:52	40.40	40.45	40.45	-0.50	1	1091
09:27:51	40.40	40.45	40.45	-0.50	1	1090
09:27:47	40.40	40.45	40.45	-0.50	2	1089
09:27:42	40.40	40.45	40.45	-0.50	1	1087
09:27:37	40.40	40.45	40.45	-0.50	1	1086
09:27:12	40.40	40.50	40.50	-0.45	1	1085
09:27:04	40.40	40.45	40.50	-0.45	1	1084
09:27:04	40.40	40.45	40.45	-0.50	2	1083
09:26:59	40.40	40.45	40.45	-0.50	2	1081
09:26:41	40.40	40.45	40.45	-0.50	2	1079
09:26:34	40.40	40.45	40.45	-0.50	2	1077
09:26:15	40.40	40.50	40.40	-0.55	1	1075
09:26:15	40.45	40.50	40.45	-0.50	4	1074
09:26:15	40.45	40.50	40.45	-0.50	1	1070
09:26:02	40.45	40.50	40.45	-0.50	1	1069
09:25:51	40.45	40.50	40.45	-0.50	3	1068
09:25:39	40.40	40.45	40.45	-0.50	1	1065
09:25:36	40.40	40.45	40.45	-0.50	2	1064
09:25:36	40.40	40.45	40.45	-0.50	1	1062
09:25:32	40.40	40.45	40.45	-0.50	1	1061
09:25:30	40.40	40.45	40.45	-0.50	2	1060
09:25:29	40.40	40.45	40.45	-0.50	1	1058
09:25:28	40.40	40.45	40.45	-0.50	1	1057
09:25:22	40.40	40.45	40.45	-0.50	1	1056
09:25:09	40.40	40.45	40.45	-0.50	1	1055
09:25:06	40.40	40.45	40.45	-0.50	1	1054
09:24:54	40.40	40.45	40.45	-0.50	1	1053
09:24:53	40.40	40.45	40.40	-0.55	1	1052
09:24:39	40.45	40.50	40.45	-0.50	18	1051
09:24:39	40.45	40.50	40.45	-0.50	3	1033
09:24:39	40.45	40.50	40.45	-0.50	1	1030
09:24:38	40.45	40.50	40.45	-0.50	4	1029
09:24:32	40.45	40.50	40.50	-0.45	10	1025
09:24:29	40.45	40.50	40.50	-0.45	1	1015
09:24:15	40.45	40.50	40.45	-0.50	1	1014
09:23:57	40.45	40.50	40.50	-0.45	3	1013
09:23:55	40.45	40.50	40.45	-0.50	1	1010
09:23:48	40.45	40.50	40.50	-0.45	1	1009
09:23:45	40.45	40.50	40.50	-0.45	20	1008
09:23:34	40.45	40.50	40.45	-0.50	1	988
09:23:25	40.45	40.50	40.45	-0.50	2	987
09:23:14	40.45	40.50	40.45	-0.50	1	985
09:22:54	40.45	40.50	40.45	-0.50	1	984
09:22:49	40.45	40.50	40.45	-0.50	1	983
09:22:33	40.45	40.50	40.45	-0.50	1	982
09:22:13	40.45	40.50	40.45	-0.50	1	981
09:21:58	40.45	40.50	40.50	-0.45	1	980
09:21:42	40.45	40.50	40.45	-0.50	1	979
09:21:11	40.45	40.50	40.45	-0.50	1	978
09:20:55	40.45	40.50	40.45	-0.50	7	977
09:20:12	40.45	40.50	40.45	-0.50	2	970
09:19:43	40.40	40.45	40.45	-0.50	1	968
09:19:41	40.40	40.45	40.45	-0.50	19	967
09:19:11	40.40	40.45	40.45	-0.50	1	948
09:18:35	40.40	40.45	40.45	-0.50	1	947
09:18:31	40.40	40.45	40.45	-0.50	1	946
09:18:26	40.40	40.45	40.45	-0.50	1	945
09:18:14	40.40	40.45	40.45	-0.50	2	944
09:18:07	40.40	40.45	40.45	-0.50	1	942
09:18:00	40.45	40.50	40.45	-0.50	1	941
09:17:51	40.45	40.50	40.40	-0.55	13	940
09:17:51	40.45	40.50	40.45	-0.50	7	927
09:17:04	40.45	40.50	40.45	-0.50	17	920
09:17:04	40.45	40.50	40.45	-0.50	8	903
09:17:04	40.45	40.50	40.45	-0.50	1	895
09:17:04	40.45	40.50	40.45	-0.50	9	894
09:16:51	40.50	40.55	40.50	-0.45	6	885
09:16:23	40.50	40.55	40.55	-0.40	5	879
09:16:02	40.50	40.55	40.50	-0.45	1	874
09:15:54	40.50	40.55	40.50	-0.45	1	873
09:15:24	40.50	40.55	40.50	-0.45	5	872
09:14:50	40.45	40.55	40.45	-0.50	1	867
09:14:39	40.45	40.55	40.55	-0.40	7	866
09:14:18	40.50	40.55	40.50	-0.45	20	859
09:13:52	40.45	40.55	40.45	-0.50	1	839
09:13:41	40.40	40.55	40.40	-0.55	1	838
09:13:38	40.40	40.50	40.50	-0.45	6	837
09:13:34	40.40	40.50	40.50	-0.45	6	831
09:13:32	40.50	40.55	40.50	-0.45	1	825
09:13:31	40.45	40.55	40.45	-0.50	13	824
09:13:31	40.45	40.55	40.45	-0.50	21	811
09:13:31	40.50	40.55	40.50	-0.45	1	790
09:13:26	40.50	40.60	40.50	-0.45	1	789
09:13:24	40.55	40.60	40.55	-0.40	1	788
09:13:23	40.50	40.60	40.50	-0.45	1	787
09:13:23	40.50	40.60	40.50	-0.45	21	786
09:13:23	40.50	40.60	40.50	-0.45	4	765
09:13:23	40.50	40.60	40.50	-0.45	13	761
09:13:23	40.50	40.60	40.50	-0.45	1	748
09:13:23	40.50	40.65	40.50	-0.45	24	747
09:13:23	40.55	40.65	40.55	-0.40	34	723
09:13:22	40.60	40.65	40.60	-0.35	34	689
09:13:21	40.60	40.65	40.60	-0.35	1	655
09:13:05	40.60	40.65	40.60	-0.35	1	654
09:12:55	40.60	40.65	40.60	-0.35	1	653
09:12:50	40.60	40.65	40.60	-0.35	3	652
09:12:39	40.60	40.65	40.60	-0.35	1	649
09:12:36	40.60	40.65	40.60	-0.35	1	648
09:12:18	40.60	40.65	40.60	-0.35	1	647
09:11:44	40.60	40.65	40.60	-0.35	1	646
09:11:42	40.60	40.65	40.60	-0.35	5	645
09:11:41	40.60	40.65	40.60	-0.35	1	640
09:11:32	40.60	40.65	40.65	-0.30	1	639
09:11:14	40.60	40.65	40.65	-0.30	1	638
09:11:07	40.60	40.65	40.60	-0.35	1	637
09:11:07	40.60	40.65	40.65	-0.30	10	636
09:11:02	40.60	40.65	40.60	-0.35	1	626
09:10:51	40.60	40.65	40.60	-0.35	1	625
09:10:46	40.60	40.65	40.60	-0.35	1	624
09:10:29	40.60	40.65	40.60	-0.35	2	623
09:10:25	40.60	40.65	40.65	-0.30	2	621
09:10:24	40.60	40.65	40.60	-0.35	1	619
09:10:23	40.60	40.65	40.65	-0.30	1	618
09:10:03	40.60	40.65	40.65	-0.30	1	617
09:09:54	40.60	40.65	40.65	-0.30	1	616
09:09:49	40.60	40.65	40.65	-0.30	1	615
09:09:46	40.60	40.65	40.60	-0.35	8	614
09:09:46	40.60	40.65	40.60	-0.35	4	606
09:09:37	40.60	40.65	40.60	-0.35	1	602
09:09:36	40.60	40.65	40.65	-0.30	1	601
09:09:33	40.60	40.65	40.65	-0.30	4	600
09:09:21	40.60	40.65	40.65	-0.30	1	596
09:09:21	40.60	40.65	40.60	-0.35	1	595
09:09:15	40.60	40.65	40.65	-0.30	1	594
09:09:12	40.60	40.65	40.60	-0.35	1	593
09:09:06	40.60	40.65	40.65	-0.30	1	592
09:08:58	40.60	40.65	40.65	-0.30	1	591
09:08:56	40.60	40.65	40.65	-0.30	1	590
09:08:53	40.60	40.65	40.60	-0.35	1	589
09:08:51	40.60	40.65	40.65	-0.30	1	588
09:08:51	40.60	40.65	40.65	-0.30	1	587
09:08:46	40.60	40.65	40.65	-0.30	1	586
09:08:34	40.60	40.65	40.65	-0.30	1	585
09:08:24	40.60	40.65	40.65	-0.30	1	584
09:08:23	40.60	40.65	40.65	-0.30	10	583
09:08:13	40.60	40.65	40.60	-0.35	1	573
09:08:06	40.60	40.65	40.65	-0.30	1	572
09:08:05	40.60	40.65	40.65	-0.30	1	571
09:07:47	40.60	40.65	40.65	-0.30	8	570
09:07:36	40.60	40.65	40.60	-0.35	5	562
09:07:25	40.60	40.65	40.60	-0.35	1	557
09:07:17	40.60	40.65	40.65	-0.30	1	556
09:06:52	40.55	40.65	40.55	-0.40	1	555
09:06:52	40.55	40.60	40.60	-0.35	1	554
09:06:46	40.60	40.65	40.60	-0.35	1	553
09:06:38	40.60	40.65	40.55	-0.40	6	552
09:06:38	40.60	40.65	40.60	-0.35	15	546
09:06:34	40.60	40.65	40.60	-0.35	1	531
09:06:15	40.55	40.60	40.60	-0.35	28	530
09:06:15	40.55	40.60	40.60	-0.35	15	502
09:06:12	40.55	40.60	40.55	-0.40	1	487
09:06:12	40.55	40.60	40.60	-0.35	1	486
09:06:04	40.55	40.60	40.55	-0.40	8	485
09:06:02	40.50	40.55	40.55	-0.40	2	477
09:05:55	40.50	40.55	40.55	-0.40	1	475
09:05:50	40.50	40.55	40.50	-0.45	1	474
09:05:49	40.50	40.55	40.50	-0.45	1	473
09:05:31	40.50	40.55	40.50	-0.45	1	472
09:05:25	40.50	40.55	40.50	-0.45	1	471
09:05:17	40.45	40.50	40.50	-0.45	2	470
09:05:15	40.45	40.50	40.50	-0.45	1	468
09:05:06	40.50	40.55	40.50	-0.45	1	467
09:05:05	40.50	40.55	40.50	-0.45	6	466
09:05:05	40.50	40.60	40.50	-0.45	6	460
09:05:04	40.50	40.60	40.50	-0.45	7	454
09:05:01	40.55	40.60	40.55	-0.40	1	447
09:05:00	40.55	40.60	40.55	-0.40	1	446
09:05:00	40.55	40.60	40.60	-0.35	1	445
09:04:42	40.50	40.55	40.50	-0.45	1	444
09:04:42	40.50	40.55	40.55	-0.40	26	443
09:04:42	40.45	40.50	40.50	-0.45	19	417
09:04:40	40.45	40.50	40.50	-0.45	4	398
09:04:38	40.45	40.50	40.50	-0.45	4	394
09:04:38	40.45	40.50	40.50	-0.45	10	390
09:04:34	40.45	40.50	40.50	-0.45	7	380
09:04:33	40.45	40.50	40.45	-0.50	2	373
09:04:24	40.45	40.50	40.50	-0.45	1	371
09:04:16	40.45	40.50	40.50	-0.45	1	370
09:04:16	40.45	40.50	40.50	-0.45	5	369
09:04:09	40.45	40.50	40.50	-0.45	1	364
09:04:08	40.45	40.50	40.50	-0.45	2	363
09:04:01	40.45	40.50	40.50	-0.45	1	361
09:04:00	40.45	40.50	40.50	-0.45	4	360
09:03:51	40.45	40.50	40.50	-0.45	2	356
09:03:39	40.45	40.50	40.45	-0.50	2	354
09:03:39	40.40	40.45	40.45	-0.50	12	352
09:03:39	40.40	40.45	40.45	-0.50	5	340
09:03:26	40.40	40.45	40.45	-0.50	1	335
09:03:24	40.45	40.50	40.45	-0.50	17	334
09:03:21	40.45	40.50	40.50	-0.45	1	317
09:03:09	40.45	40.50	40.50	-0.45	2	316
09:02:57	40.45	40.50	40.50	-0.45	1	314
09:02:42	40.45	40.50	40.50	-0.45	1	313
09:02:31	40.45	40.50	40.50	-0.45	1	312
09:02:13	40.45	40.50	40.50	-0.45	1	311
09:02:13	40.45	40.50	40.50	-0.45	2	310
09:02:13	40.40	40.45	40.45	-0.50	5	308
09:02:13	40.35	40.40	40.40	-0.55	23	303
09:02:07	40.35	40.40	40.35	-0.60	1	280
09:02:06	40.35	40.40	40.35	-0.60	1	279
09:02:05	40.35	40.40	40.35	-0.60	1	278
09:02:03	40.35	40.40	40.35	-0.60	1	277
09:02:01	40.35	40.40	40.35	-0.60	5	276
09:01:59	40.35	40.40	40.35	-0.60	1	271
09:01:51	40.35	40.40	40.35	-0.60	1	270
09:01:50	40.35	40.40	40.40	-0.55	1	269
09:01:45	40.40	40.45	40.40	-0.55	4	268
09:01:44	40.40	40.45	40.40	-0.55	3	264
09:01:42	40.40	40.45	40.40	-0.55	5	261
09:01:40	40.40	40.45	40.40	-0.55	1	256
09:01:39	40.40	40.45	40.40	-0.55	1	255
09:01:36	40.40	40.45	40.40	-0.55	2	254
09:01:33	40.40	40.45	40.40	-0.55	1	252
09:01:24	40.40	40.45	40.40	-0.55	1	251
09:01:23	40.40	40.45	40.45	-0.50	1	250
09:01:22	40.45	40.50	40.40	-0.55	4	249
09:01:22	40.45	40.50	40.45	-0.50	1	245
09:01:21	40.45	40.50	40.45	-0.50	1	244
09:01:19	40.45	40.50	40.45	-0.50	1	243
09:01:17	40.45	40.55	40.45	-0.50	2	242
09:01:13	40.50	40.60	40.50	-0.45	20	240
09:01:13	40.50	40.60	40.50	-0.45	1	220
09:01:12	40.55	40.60	40.55	-0.40	1	219
09:01:12	40.55	40.60	40.55	-0.40	1	218
09:01:11	40.55	40.60	40.55	-0.40	1	217
09:01:10	40.55	40.60	40.55	-0.40	2	216
09:01:03	40.55	40.60	40.55	-0.40	1	214
09:00:57	40.60	40.65	40.60	-0.35	6	213
09:00:57	40.60	40.65	40.60	-0.35	7	207
09:00:53	40.60	40.65	40.60	-0.35	1	200
09:00:38	40.60	40.70	40.60	-0.35	2	199
09:00:33	40.65	40.70	40.65	-0.30	2	197
09:00:31	40.65	40.70	40.65	-0.30	1	195
09:00:31	40.65	40.70	40.65	-0.30	2	194
09:00:29	40.65	40.70	40.65	-0.30	1	192
09:00:26	40.70	40.85	40.70	-0.25	1	191
09:00:20	40.70	40.90	40.70	-0.25	1	190
09:00:18	40.70	40.90	40.90	-0.05	1	189
09:00:17	40.70	40.90	40.70	-0.25	1	188
09:00:13	40.70	40.90	40.70	-0.25	4	187
09:00:13	--	--	40.70	-0.25	183	183

　

其他人也逛...

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

AirPods 4 主動式降噪款

SHISEIDO 資生堂百優精純乳霜(75ml)-國際航空版

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【TEAM 十銓】 T-FORCE Z44A7Q 1TB M.2 PCIe Gen4固態硬碟

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple iPhone 16 Pro (256G)

App Store 卡 $ 3000 - 數位序號

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

PChome 購物儲值50, 000元

PChome 購物儲值6, 000元

【Acerpure】Acerpure Cool 四合一涼暖空氣循環清淨機 AH333-10W

我的自選股

即時重大訊息

‧台積電法說會1/16登場聚焦資本...
‧川普將重返白宮台廠布局「中國...

加密貨幣

比特幣BTC	94105.19	-595.65	-0.63%
以太幣ETH	3245.27	-22.25	-0.68%
瑞波幣XRP	2.50	0.16	6.69%
比特幣現金BCH	447.02	-2.95	-0.66%
萊特幣LTC	101.81	-2.21	-2.12%
卡達幣ADA	0.965914	0.03	3.70%
波場幣TRX	0.231829	-0.01	-5.17%
恆星幣XLM	0.421751	0.01	1.68%

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。