PChome
(登入)

最新《公司業績》星凱控股(01166.HK)中期純利220萬元虧轉盈熱門《公司業績》中國金融國際(00721.HK)中期虧損收窄至2,787萬元

更新報價

潤泰新 (9945) 其他上市潤泰集團

41.70 ▲+0.05 +0.12% 3.74億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	9,004	41.60	4	41.70	92	41.40	41.80	41.30	41.65

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	41.60	41.70	41.70	+0.05	27	9004
13:30:00	41.70	41.75	41.70	+0.05	2970	8977
13:24:44	41.35	41.40	41.35	-0.30	1	6007
13:24:43	41.35	41.40	41.35	-0.30	1	6006
13:24:42	41.35	41.40	41.35	-0.30	1	6005
13:24:41	41.35	41.40	41.40	-0.25	2	6004
13:24:38	41.35	41.40	41.40	-0.25	1	6002
13:24:38	41.35	41.40	41.35	-0.30	1	6001
13:24:36	41.35	41.40	41.35	-0.30	1	6000
13:24:35	41.35	41.40	41.40	-0.25	1	5999
13:24:35	41.35	41.40	41.35	-0.30	1	5998
13:24:34	41.35	41.40	41.35	-0.30	1	5997
13:24:31	41.35	41.40	41.35	-0.30	6	5996
13:24:27	41.35	41.40	41.40	-0.25	2	5990
13:24:26	41.35	41.40	41.40	-0.25	2	5988
13:24:26	41.35	41.40	41.40	-0.25	20	5986
13:24:25	41.35	41.40	41.40	-0.25	20	5966
13:24:15	41.35	41.40	41.35	-0.30	2	5946
13:24:14	41.35	41.40	41.35	-0.30	2	5944
13:24:14	41.35	41.40	41.40	-0.25	5	5942
13:24:10	41.35	41.40	41.35	-0.30	3	5937
13:24:09	41.35	41.40	41.35	-0.30	10	5934
13:24:08	41.35	41.40	41.35	-0.30	2	5924
13:24:07	41.35	41.40	41.35	-0.30	14	5922
13:24:00	41.35	41.40	41.35	-0.30	1	5908
13:23:59	41.35	41.40	41.35	-0.30	3	5907
13:23:52	41.35	41.40	41.35	-0.30	1	5904
13:23:47	41.35	41.40	41.35	-0.30	1	5903
13:23:43	41.35	41.40	41.35	-0.30	1	5902
13:23:41	41.35	41.40	41.35	-0.30	1	5901
13:23:38	41.35	41.40	41.35	-0.30	16	5900
13:23:38	41.35	41.40	41.40	-0.25	1	5884
13:23:37	41.35	41.40	41.40	-0.25	1	5883
13:23:36	41.35	41.40	41.35	-0.30	1	5882
13:23:07	41.35	41.40	41.40	-0.25	1	5881
13:23:07	41.35	41.40	41.35	-0.30	14	5880
13:23:06	41.35	41.40	41.35	-0.30	2	5866
13:22:59	41.35	41.40	41.40	-0.25	1	5864
13:22:58	41.35	41.40	41.40	-0.25	1	5863
13:22:51	41.35	41.40	41.35	-0.30	1	5862
13:22:40	41.35	41.40	41.35	-0.30	14	5861
13:22:28	41.35	41.40	41.35	-0.30	1	5847
13:22:28	41.35	41.40	41.35	-0.30	1	5846
13:22:15	41.35	41.40	41.35	-0.30	1	5845
13:22:11	41.35	41.40	41.35	-0.30	1	5844
13:22:11	41.35	41.40	41.35	-0.30	4	5843
13:22:11	41.35	41.40	41.35	-0.30	16	5839
13:22:00	41.35	41.40	41.35	-0.30	1	5823
13:21:59	41.35	41.40	41.35	-0.30	2	5822
13:21:51	41.35	41.40	41.35	-0.30	2	5820
13:21:50	41.35	41.40	41.40	-0.25	1	5818
13:21:47	41.35	41.40	41.35	-0.30	2	5817
13:21:41	41.35	41.40	41.35	-0.30	12	5815
13:21:21	41.35	41.40	41.35	-0.30	1	5803
13:21:16	41.35	41.40	41.40	-0.25	1	5802
13:21:15	41.35	41.40	41.35	-0.30	12	5801
13:21:03	41.35	41.40	41.40	-0.25	1	5789
13:20:49	41.35	41.45	41.35	-0.30	16	5788
13:20:49	41.35	41.40	41.40	-0.25	13	5772
13:20:39	41.35	41.40	41.40	-0.25	16	5759
13:20:34	41.35	41.40	41.40	-0.25	1	5743
13:20:30	41.35	41.40	41.35	-0.30	5	5742
13:20:29	41.35	41.40	41.40	-0.25	1	5737
13:20:21	41.35	41.40	41.40	-0.25	7	5736
13:20:16	41.35	41.45	41.35	-0.30	4	5729
13:20:16	41.40	41.45	41.40	-0.25	3	5725
13:20:09	41.35	41.45	41.35	-0.30	1	5722
13:20:08	41.35	41.40	41.40	-0.25	6	5721
13:20:03	41.35	41.40	41.40	-0.25	20	5715
13:19:58	41.35	41.40	41.40	-0.25	1	5695
13:19:57	41.35	41.45	41.35	-0.30	4	5694
13:19:56	41.40	41.45	41.40	-0.25	2	5690
13:19:56	41.40	41.45	41.40	-0.25	76	5688
13:19:51	41.40	41.45	41.45	-0.20	6	5612
13:19:51	41.40	41.45	41.40	-0.25	1	5606
13:19:51	41.40	41.45	41.40	-0.25	8	5605
13:19:50	41.40	41.45	41.40	-0.25	5	5597
13:19:40	41.40	41.45	41.40	-0.25	2	5592
13:19:39	41.40	41.45	41.45	-0.20	1	5590
13:19:35	41.40	41.45	41.40	-0.25	1	5589
13:19:28	41.40	41.45	41.45	-0.20	1	5588
13:19:22	41.40	41.45	41.40	-0.25	5	5587
13:19:22	41.40	41.45	41.40	-0.25	12	5582
13:19:13	41.40	41.45	41.40	-0.25	1	5570
13:19:03	41.40	41.45	41.40	-0.25	2	5569
13:18:58	41.40	41.45	41.40	-0.25	2	5567
13:18:52	41.40	41.45	41.40	-0.25	8	5565
13:18:48	41.40	41.45	41.45	-0.20	1	5557
13:18:43	41.40	41.45	41.40	-0.25	5	5556
13:18:38	41.40	41.45	41.40	-0.25	10	5551
13:18:35	41.40	41.45	41.40	-0.25	1	5541
13:18:33	41.40	41.45	41.40	-0.25	1	5540
13:18:25	41.40	41.45	41.40	-0.25	12	5539
13:18:14	41.40	41.45	41.40	-0.25	3	5527
13:18:11	41.40	41.45	41.40	-0.25	5	5524
13:18:07	41.40	41.45	41.40	-0.25	1	5519
13:17:52	41.40	41.45	41.40	-0.25	8	5518
13:17:42	41.40	41.45	41.40	-0.25	1	5510
13:17:42	41.40	41.45	41.45	-0.20	5	5509
13:17:32	41.40	41.45	41.40	-0.25	1	5504
13:17:31	41.40	41.45	41.40	-0.25	1	5503
13:17:26	41.40	41.45	41.40	-0.25	10	5502
13:17:25	41.40	41.45	41.40	-0.25	2	5492
13:17:24	41.40	41.45	41.40	-0.25	5	5490
13:17:24	41.40	41.45	41.40	-0.25	5	5485
13:17:24	41.40	41.45	41.40	-0.25	5	5480
13:17:24	41.40	41.45	41.40	-0.25	5	5475
13:17:24	41.40	41.45	41.40	-0.25	5	5470
13:17:23	41.40	41.45	41.40	-0.25	6	5465
13:17:22	41.40	41.45	41.40	-0.25	1	5459
13:17:21	41.40	41.45	41.45	-0.20	3	5458
13:17:17	41.40	41.45	41.40	-0.25	10	5455
13:17:15	41.40	41.45	41.40	-0.25	1	5445
13:17:04	41.40	41.45	41.40	-0.25	1	5444
13:17:01	41.40	41.45	41.40	-0.25	1	5443
13:17:00	41.40	41.45	41.40	-0.25	2	5442
13:16:52	41.40	41.45	41.40	-0.25	8	5440
13:16:49	41.40	41.45	41.40	-0.25	2	5432
13:16:49	41.40	41.45	41.40	-0.25	1	5430
13:16:32	41.40	41.45	41.40	-0.25	1	5429
13:16:31	41.40	41.45	41.45	-0.20	1	5428
13:16:30	41.40	41.45	41.40	-0.25	2	5427
13:16:27	41.40	41.45	41.40	-0.25	1	5425
13:16:26	41.40	41.45	41.40	-0.25	8	5424
13:15:58	41.40	41.45	41.40	-0.25	6	5416
13:15:56	41.40	41.45	41.40	-0.25	1	5410
13:15:46	41.40	41.45	41.40	-0.25	2	5409
13:15:38	41.40	41.45	41.40	-0.25	14	5407
13:15:29	41.40	41.45	41.40	-0.25	1	5393
13:15:29	41.40	41.45	41.45	-0.20	1	5392
13:15:22	41.40	41.45	41.40	-0.25	1	5391
13:15:12	41.40	41.45	41.40	-0.25	1	5390
13:15:10	41.40	41.45	41.40	-0.25	4	5389
13:14:52	41.40	41.45	41.40	-0.25	3	5385
13:14:52	41.40	41.45	41.40	-0.25	1	5382
13:14:52	41.40	41.45	41.45	-0.20	1	5381
13:14:44	41.40	41.45	41.40	-0.25	1	5380
13:14:38	41.40	41.45	41.40	-0.25	1	5379
13:14:25	41.40	41.45	41.40	-0.25	5	5378
13:14:15	41.40	41.45	41.40	-0.25	2	5373
13:14:04	41.40	41.45	41.40	-0.25	1	5371
13:13:47	41.40	41.45	41.45	-0.20	2	5370
13:13:40	41.40	41.45	41.40	-0.25	10	5368
13:13:25	41.40	41.45	41.40	-0.25	14	5358
13:13:23	41.40	41.45	41.40	-0.25	1	5344
13:13:18	41.40	41.45	41.45	-0.20	1	5343
13:12:45	41.40	41.45	41.40	-0.25	4	5342
13:12:44	41.40	41.45	41.40	-0.25	1	5338
13:12:43	41.40	41.45	41.45	-0.20	1	5337
13:12:34	41.40	41.45	41.40	-0.25	1	5336
13:12:06	41.40	41.45	41.40	-0.25	2	5335
13:12:03	41.40	41.45	41.40	-0.25	1	5333
13:11:50	41.40	41.45	41.45	-0.20	1	5332
13:11:40	41.40	41.45	41.40	-0.25	4	5331
13:11:22	41.40	41.45	41.40	-0.25	2	5327
13:11:03	41.40	41.45	41.40	-0.25	1	5325
13:11:00	41.40	41.45	41.45	-0.20	2	5324
13:10:53	41.40	41.45	41.40	-0.25	2	5322
13:10:51	41.40	41.45	41.45	-0.20	2	5320
13:10:43	41.40	41.45	41.40	-0.25	14	5318
13:10:37	41.40	41.45	41.45	-0.20	2	5304
13:10:34	41.40	41.45	41.40	-0.25	1	5302
13:10:34	41.40	41.45	41.45	-0.20	1	5301
13:10:21	41.40	41.45	41.40	-0.25	1	5300
13:10:18	41.40	41.45	41.45	-0.20	1	5299
13:10:02	41.40	41.45	41.45	-0.20	1	5298
13:09:47	41.40	41.45	41.45	-0.20	3	5297
13:09:34	41.40	41.45	41.45	-0.20	1	5294
13:09:28	41.40	41.45	41.40	-0.25	1	5293
13:08:45	41.40	41.45	41.45	-0.20	1	5292
13:08:27	41.40	41.45	41.45	-0.20	2	5291
13:08:15	41.40	41.45	41.45	-0.20	1	5289
13:08:11	41.40	41.45	41.45	-0.20	1	5288
13:08:04	41.40	41.45	41.45	-0.20	1	5287
13:08:01	41.40	41.45	41.45	-0.20	1	5286
13:07:54	41.40	41.45	41.45	-0.20	1	5285
13:07:46	41.40	41.45	41.45	-0.20	2	5284
13:07:33	41.40	41.45	41.45	-0.20	5	5282
13:07:32	41.40	41.45	41.40	-0.25	1	5277
13:07:12	41.40	41.45	41.45	-0.20	2	5276
13:07:11	41.40	41.45	41.45	-0.20	2	5274
13:07:02	41.40	41.45	41.40	-0.25	3	5272
13:06:43	41.40	41.45	41.45	-0.20	5	5269
13:06:40	41.40	41.45	41.45	-0.20	10	5264
13:06:39	41.40	41.45	41.45	-0.20	10	5254
13:06:27	41.40	41.45	41.45	-0.20	5	5244
13:06:19	41.40	41.45	41.40	-0.25	1	5239
13:06:00	41.40	41.45	41.45	-0.20	1	5238
13:05:59	41.40	41.45	41.40	-0.25	1	5237
13:05:44	41.40	41.45	41.45	-0.20	1	5236
13:05:39	41.40	41.45	41.45	-0.20	10	5235
13:05:37	41.40	41.45	41.45	-0.20	1	5225
13:05:34	41.40	41.45	41.45	-0.20	2	5224
13:05:34	41.40	41.45	41.45	-0.20	1	5222
13:05:29	41.40	41.45	41.45	-0.20	1	5221
13:05:10	41.40	41.45	41.45	-0.20	2	5220
13:05:02	41.40	41.45	41.45	-0.20	1	5218
13:04:51	41.40	41.45	41.45	-0.20	10	5217
13:04:49	41.40	41.45	41.40	-0.25	1	5207
13:04:37	41.40	41.45	41.45	-0.20	2	5206
13:04:14	41.40	41.45	41.40	-0.25	1	5204
13:03:50	41.40	41.45	41.45	-0.20	2	5203
13:03:23	41.40	41.45	41.45	-0.20	5	5201
13:03:19	41.40	41.45	41.40	-0.25	1	5196
13:03:15	41.40	41.45	41.45	-0.20	1	5195
13:03:12	41.40	41.45	41.45	-0.20	2	5194
13:03:09	41.40	41.45	41.40	-0.25	1	5192
13:02:55	41.40	41.45	41.45	-0.20	5	5191
13:02:40	41.40	41.45	41.45	-0.20	2	5186
13:02:36	41.40	41.45	41.45	-0.20	1	5184
13:02:14	41.40	41.45	41.45	-0.20	3	5183
13:02:06	41.40	41.45	41.40	-0.25	1	5180
13:01:46	41.40	41.45	41.45	-0.20	1	5179
13:01:45	41.40	41.45	41.45	-0.20	1	5178
13:01:45	41.45	41.50	41.45	-0.20	60	5177
13:01:38	41.45	41.50	41.45	-0.20	15	5117
13:00:55	41.45	41.50	41.45	-0.20	1	5102
12:59:59	41.45	41.50	41.45	-0.20	2	5101
12:59:53	41.45	41.50	41.50	-0.15	5	5099
12:59:33	41.45	41.50	41.45	-0.20	3	5094
12:59:33	41.45	41.50	41.45	-0.20	1	5091
12:59:22	41.45	41.50	41.45	-0.20	1	5090
12:59:18	41.45	41.50	41.45	-0.20	2	5089
12:58:13	41.45	41.50	41.45	-0.20	2	5087
12:57:45	41.45	41.50	41.45	-0.20	3	5085
12:57:45	41.45	41.50	41.45	-0.20	1	5082
12:57:21	41.45	41.50	41.45	-0.20	4	5081
12:57:01	41.45	41.50	41.45	-0.20	2	5077
12:56:33	41.45	41.50	41.45	-0.20	3	5075
12:56:33	41.45	41.50	41.45	-0.20	1	5072
12:56:29	41.45	41.50	41.45	-0.20	3	5071
12:56:16	41.45	41.50	41.45	-0.20	3	5068
12:56:15	41.45	41.50	41.45	-0.20	7	5065
12:56:10	41.45	41.50	41.45	-0.20	4	5058
12:56:05	41.45	41.50	41.45	-0.20	10	5054
12:56:02	41.45	41.50	41.45	-0.20	5	5044
12:56:02	41.45	41.50	41.45	-0.20	5	5039
12:55:49	41.45	41.50	41.45	-0.20	3	5034
12:55:49	41.45	41.50	41.45	-0.20	3	5031
12:55:36	41.45	41.50	41.45	-0.20	3	5028
12:55:36	41.45	41.50	41.45	-0.20	3	5025
12:55:18	41.45	41.50	41.45	-0.20	4	5022
12:55:18	41.45	41.50	41.45	-0.20	1	5018
12:55:05	41.45	41.50	41.45	-0.20	3	5017
12:55:04	41.45	41.50	41.45	-0.20	2	5014
12:54:22	41.45	41.50	41.50	-0.15	1	5012
12:54:22	41.50	41.55	41.50	-0.15	68	5011
12:54:13	41.50	41.55	41.50	-0.15	5	4943
12:54:06	41.50	41.55	41.50	-0.15	2	4938
12:53:40	41.50	41.55	41.50	-0.15	2	4936
12:53:16	41.50	41.55	41.50	-0.15	2	4934
12:52:41	41.50	41.55	41.50	-0.15	1	4932
12:52:38	41.50	41.55	41.55	-0.10	1	4931
12:51:32	41.45	41.50	41.50	-0.15	53	4930
12:51:09	41.45	41.50	41.50	-0.15	1	4877
12:51:09	41.45	41.50	41.50	-0.15	10	4876
12:51:02	41.45	41.50	41.50	-0.15	1	4866
12:50:54	41.45	41.50	41.50	-0.15	5	4865
12:50:34	41.45	41.50	41.50	-0.15	2	4860
12:50:12	41.45	41.50	41.50	-0.15	2	4858
12:50:02	41.45	41.50	41.50	-0.15	1	4856
12:50:02	41.45	41.50	41.50	-0.15	1	4855
12:49:54	41.45	41.50	41.50	-0.15	5	4854
12:49:54	41.45	41.50	41.50	-0.15	1	4849
12:49:52	41.45	41.50	41.45	-0.20	3	4848
12:49:45	41.45	41.50	41.50	-0.15	2	4845
12:49:01	41.45	41.50	41.50	-0.15	100	4843
12:49:00	41.45	41.50	41.45	-0.20	4	4743
12:48:36	41.45	41.50	41.45	-0.20	1	4739
12:48:32	41.45	41.50	41.45	-0.20	1	4738
12:48:31	41.45	41.50	41.45	-0.20	2	4737
12:48:26	41.45	41.50	41.45	-0.20	2	4735
12:48:22	41.45	41.50	41.45	-0.20	1	4733
12:48:02	41.45	41.50	41.50	-0.15	3	4732
12:48:00	41.45	41.50	41.45	-0.20	2	4729
12:47:48	41.45	41.50	41.45	-0.20	1	4727
12:47:34	41.45	41.50	41.45	-0.20	4	4726
12:47:05	41.45	41.50	41.45	-0.20	2	4722
12:46:33	41.45	41.50	41.45	-0.20	2	4720
12:46:05	41.45	41.50	41.45	-0.20	2	4718
12:45:37	41.45	41.50	41.45	-0.20	4	4716
12:45:32	41.45	41.50	41.45	-0.20	3	4712
12:45:31	41.45	41.50	41.45	-0.20	2	4709
12:44:59	41.45	41.50	41.45	-0.20	4	4707
12:44:28	41.45	41.50	41.45	-0.20	2	4703
12:44:02	41.45	41.50	41.45	-0.20	2	4701
12:43:50	41.45	41.50	41.45	-0.20	1	4699
12:43:31	41.45	41.50	41.45	-0.20	2	4698
12:42:59	41.45	41.50	41.45	-0.20	4	4696
12:42:40	41.45	41.50	41.50	-0.15	1	4692
12:42:28	41.45	41.50	41.45	-0.20	2	4691
12:42:18	41.45	41.50	41.50	-0.15	1	4689
12:41:55	41.45	41.50	41.45	-0.20	2	4688
12:41:25	41.45	41.50	41.45	-0.20	4	4686
12:41:25	41.45	41.50	41.45	-0.20	1	4682
12:40:43	41.45	41.50	41.45	-0.20	1	4681
12:40:17	41.50	41.55	41.50	-0.15	3	4680
12:39:55	41.50	41.55	41.50	-0.15	1	4677
12:39:41	41.50	41.55	41.55	-0.10	4	4676
12:39:29	41.50	41.55	41.50	-0.15	1	4672
12:39:12	41.45	41.55	41.55	-0.10	1	4671
12:38:52	41.50	41.55	41.50	-0.15	1	4670
12:38:21	41.50	41.55	41.50	-0.15	1	4669
12:37:54	41.50	41.55	41.50	-0.15	1	4668
12:37:14	41.50	41.55	41.50	-0.15	3	4667
12:37:01	41.45	41.55	41.45	-0.20	1	4664
12:36:48	41.50	41.55	41.50	-0.15	9	4663
12:36:48	41.50	41.55	41.50	-0.15	84	4654
12:36:40	41.50	41.55	41.50	-0.15	1	4570
12:36:26	41.50	41.55	41.50	-0.15	1	4569
12:36:26	41.50	41.55	41.50	-0.15	1	4568
12:35:16	41.50	41.55	41.50	-0.15	1	4567
12:34:19	41.50	41.55	41.50	-0.15	1	4566
12:34:09	41.50	41.55	41.50	-0.15	1	4565
12:33:23	41.50	41.55	41.50	-0.15	2	4564
12:33:20	41.50	41.55	41.50	-0.15	6	4562
12:33:17	41.50	41.55	41.50	-0.15	5	4556
12:30:24	41.50	41.55	41.50	-0.15	11	4551
12:30:22	41.50	41.55	41.55	-0.10	1	4540
12:30:00	41.50	41.55	41.50	-0.15	1	4539
12:29:36	41.50	41.55	41.50	-0.15	72	4538
12:29:35	41.50	41.55	41.50	-0.15	2	4466
12:29:25	41.50	41.55	41.55	-0.10	1	4464
12:29:24	41.50	41.55	41.50	-0.15	75	4463
12:29:20	41.50	41.55	41.50	-0.15	1	4388
12:29:07	41.50	41.55	41.55	-0.10	1	4387
12:27:33	41.50	41.55	41.55	-0.10	2	4386
12:27:12	41.50	41.55	41.50	-0.15	3	4384
12:27:10	41.50	41.55	41.55	-0.10	1	4381
12:27:00	41.50	41.55	41.50	-0.15	1	4380
12:26:38	41.50	41.55	41.55	-0.10	1	4379
12:26:34	41.50	41.55	41.55	-0.10	1	4378
12:26:32	41.50	41.55	41.50	-0.15	5	4377
12:26:20	41.50	41.55	41.50	-0.15	1	4372
12:25:54	41.50	41.55	41.55	-0.10	1	4371
12:25:39	41.50	41.55	41.50	-0.15	1	4370
12:25:31	41.50	41.55	41.50	-0.15	3	4369
12:25:31	41.50	41.55	41.50	-0.15	1	4366
12:25:20	41.50	41.55	41.50	-0.15	3	4365
12:25:20	41.50	41.55	41.55	-0.10	1	4362
12:25:19	41.50	41.55	41.50	-0.15	3	4361
12:24:40	41.50	41.55	41.50	-0.15	1	4358
12:24:38	41.50	41.55	41.55	-0.10	1	4357
12:24:27	41.50	41.55	41.55	-0.10	1	4356
12:24:20	41.50	41.55	41.55	-0.10	1	4355
12:23:39	41.55	41.60	41.55	-0.10	7	4354
12:23:19	41.55	41.60	41.55	-0.10	1	4347
12:23:18	41.50	41.55	41.55	-0.10	1	4346
12:22:46	41.55	41.60	41.55	-0.10	1	4345
12:22:44	41.55	41.60	41.55	-0.10	3	4344
12:22:43	41.50	41.55	41.55	-0.10	2	4341
12:22:35	41.50	41.55	41.55	-0.10	2	4339
12:22:34	41.50	41.55	41.50	-0.15	1	4337
12:22:31	41.50	41.55	41.50	-0.15	1	4336
12:22:29	41.50	41.55	41.55	-0.10	1	4335
12:22:25	41.50	41.55	41.55	-0.10	15	4334
12:22:05	41.50	41.55	41.55	-0.10	1	4319
12:22:04	41.50	41.55	41.55	-0.10	40	4318
12:21:33	41.55	41.60	41.55	-0.10	4	4278
12:21:25	41.55	41.60	41.55	-0.10	12	4274
12:21:23	41.55	41.60	41.60	-0.05	1	4262
12:20:09	41.55	41.60	41.55	-0.10	3	4261
12:19:41	41.55	41.60	41.55	-0.10	1	4258
12:19:35	41.55	41.60	41.55	-0.10	5	4257
12:19:15	41.55	41.60	41.55	-0.10	5	4252
12:18:46	41.50	41.55	41.55	-0.10	31	4247
12:18:42	41.50	41.55	41.55	-0.10	1	4216
12:18:42	41.50	41.55	41.55	-0.10	33	4215
12:17:59	41.50	41.55	41.55	-0.10	3	4182
12:17:46	41.50	41.55	41.50	-0.15	1	4179
12:17:27	41.50	41.55	41.50	-0.15	10	4178
12:17:02	41.50	41.55	41.50	-0.15	2	4168
12:17:02	41.55	41.60	41.55	-0.10	99	4166
12:16:55	41.55	41.60	41.55	-0.10	30	4067
12:15:48	41.55	41.60	41.60	-0.05	1	4037
12:15:39	41.55	41.60	41.60	-0.05	1	4036
12:14:08	41.55	41.60	41.55	-0.10	1	4035
12:14:03	41.55	41.60	41.55	-0.10	2	4034
12:14:01	41.55	41.60	41.55	-0.10	1	4032
12:13:10	41.55	41.60	41.55	-0.10	1	4031
12:13:07	41.55	41.60	41.55	-0.10	1	4030
12:12:34	41.55	41.60	41.55	-0.10	3	4029
12:12:24	41.55	41.60	41.60	-0.05	1	4026
12:12:09	41.55	41.60	41.60	-0.05	1	4025
12:10:48	41.55	41.60	41.55	-0.10	2	4024
12:10:26	41.55	41.60	41.55	-0.10	1	4022
12:10:21	41.55	41.60	41.60	-0.05	1	4021
12:09:31	41.55	41.60	41.60	-0.05	5	4020
12:09:14	41.55	41.60	41.60	-0.05	1	4015
12:08:41	41.55	41.60	41.55	-0.10	2	4014
12:08:17	41.55	41.60	41.55	-0.10	1	4012
12:07:17	41.55	41.60	41.60	-0.05	2	4011
12:06:46	41.55	41.60	41.60	-0.05	1	4009
12:06:43	41.55	41.60	41.60	-0.05	1	4008
12:06:12	41.55	41.60	41.60	-0.05	10	4007
12:06:05	41.55	41.60	41.60	-0.05	6	3997
12:04:41	41.55	41.60	41.60	-0.05	1	3991
12:04:30	41.55	41.60	41.60	-0.05	1	3990
12:04:29	41.55	41.60	41.60	-0.05	25	3989
12:04:06	41.55	41.60	41.60	-0.05	1	3964
12:02:54	41.55	41.60	41.60	-0.05	1	3963
12:02:17	41.55	41.60	41.60	-0.05	2	3962
12:02:10	41.55	41.60	41.60	-0.05	2	3960
12:01:52	41.55	41.60	41.60	-0.05	3	3958
12:01:52	41.55	41.60	41.60	-0.05	26	3955
12:00:46	41.55	41.60	41.60	-0.05	2	3929
12:00:38	41.55	41.60	41.60	-0.05	10	3927
11:59:11	41.55	41.60	41.55	-0.10	1	3917
11:58:58	41.55	41.60	41.55	-0.10	1	3916
11:58:49	41.55	41.60	41.60	-0.05	3	3915
11:57:33	41.55	41.60	41.60	-0.05	1	3912
11:56:24	41.55	41.60	41.60	-0.05	1	3911
11:54:18	41.55	41.60	41.55	-0.10	2	3910
11:54:15	41.55	41.60	41.60	-0.05	1	3908
11:53:57	41.55	41.60	41.60	-0.05	1	3907
11:53:25	41.55	41.60	41.55	-0.10	5	3906
11:52:34	41.55	41.60	41.55	-0.10	1	3901
11:52:31	41.55	41.60	41.55	-0.10	1	3900
11:52:29	41.55	41.60	41.55	-0.10	1	3899
11:52:29	41.55	41.60	41.55	-0.10	2	3898
11:52:25	41.55	41.60	41.60	-0.05	1	3896
11:52:24	41.55	41.60	41.55	-0.10	1	3895
11:52:20	41.55	41.60	41.55	-0.10	1	3894
11:52:15	41.55	41.60	41.55	-0.10	1	3893
11:52:07	41.55	41.60	41.60	-0.05	2	3892
11:51:59	41.55	41.60	41.60	-0.05	5	3890
11:51:41	41.55	41.60	41.60	-0.05	2	3885
11:50:21	41.55	41.60	41.60	-0.05	1	3883
11:50:20	41.55	41.60	41.60	-0.05	2	3882
11:50:11	41.55	41.60	41.60	-0.05	1	3880
11:49:55	41.55	41.60	41.55	-0.10	4	3879
11:49:51	41.55	41.60	41.60	-0.05	1	3875
11:49:32	41.55	41.60	41.60	-0.05	1	3874
11:49:22	41.55	41.60	41.60	-0.05	1	3873
11:48:45	41.55	41.60	41.55	-0.10	1	3872
11:48:28	41.55	41.60	41.60	-0.05	1	3871
11:48:20	41.55	41.60	41.60	-0.05	2	3870
11:48:12	41.55	41.60	41.60	-0.05	1	3868
11:47:25	41.55	41.60	41.60	-0.05	1	3867
11:47:10	41.55	41.60	41.60	-0.05	20	3866
11:46:56	41.55	41.60	41.55	-0.10	2	3846
11:46:49	41.55	41.60	41.55	-0.10	3	3844
11:46:12	41.55	41.60	41.55	-0.10	1	3841
11:46:11	41.55	41.60	41.55	-0.10	2	3840
11:45:21	41.55	41.60	41.55	-0.10	3	3838
11:45:12	41.55	41.60	41.60	-0.05	5	3835
11:44:07	41.55	41.60	41.55	-0.10	2	3830
11:43:53	41.55	41.60	41.55	-0.10	1	3828
11:43:34	41.55	41.60	41.55	-0.10	2	3827
11:43:07	41.55	41.60	41.55	-0.10	2	3825
11:42:35	41.55	41.65	41.55	-0.10	2	3823
11:42:09	41.55	41.65	41.55	-0.10	2	3821
11:41:51	41.60	41.65	41.60	-0.05	4	3819
11:41:48	41.60	41.65	41.60	-0.05	1	3815
11:41:45	41.60	41.65	41.60	-0.05	1	3814
11:41:45	41.60	41.65	41.60	-0.05	1	3813
11:41:35	41.60	41.65	41.60	-0.05	1	3812
11:41:15	41.60	41.65	41.60	-0.05	1	3811
11:41:04	41.60	41.65	41.60	-0.05	1	3810
11:40:56	41.60	41.65	41.60	-0.05	1	3809
11:39:58	41.60	41.65	41.60	-0.05	1	3808
11:39:44	41.60	41.65	41.60	-0.05	1	3807
11:39:20	41.60	41.65	41.65	0	1	3806
11:38:15	41.60	41.65	41.60	-0.05	1	3805
11:38:01	41.60	41.65	41.60	-0.05	1	3804
11:37:55	41.60	41.65	41.60	-0.05	1	3803
11:37:34	41.60	41.65	41.60	-0.05	1	3802
11:37:04	41.60	41.65	41.60	-0.05	5	3801
11:36:20	41.60	41.65	41.60	-0.05	2	3796
11:36:10	41.60	41.65	41.60	-0.05	1	3794
11:35:59	41.60	41.65	41.60	-0.05	1	3793
11:35:59	41.60	41.65	41.60	-0.05	4	3792
11:35:57	41.60	41.65	41.60	-0.05	2	3788
11:35:25	41.60	41.65	41.60	-0.05	1	3786
11:35:24	41.60	41.65	41.60	-0.05	10	3785
11:35:12	41.60	41.65	41.60	-0.05	1	3775
11:35:01	41.60	41.65	41.60	-0.05	5	3774
11:34:53	41.60	41.65	41.60	-0.05	5	3769
11:34:52	41.60	41.65	41.65	0	5	3764
11:34:44	41.60	41.65	41.60	-0.05	5	3759
11:34:30	41.60	41.65	41.60	-0.05	1	3754
11:34:02	41.60	41.65	41.60	-0.05	2	3753
11:32:57	41.60	41.65	41.60	-0.05	1	3751
11:32:48	41.60	41.65	41.60	-0.05	1	3750
11:32:47	41.60	41.65	41.60	-0.05	1	3749
11:31:54	41.60	41.65	41.60	-0.05	1	3748
11:31:36	41.60	41.65	41.60	-0.05	1	3747
11:31:08	41.60	41.65	41.60	-0.05	1	3746
11:31:08	41.60	41.65	41.60	-0.05	11	3745
11:31:08	41.60	41.65	41.60	-0.05	2	3734
11:31:07	41.60	41.65	41.60	-0.05	7	3732
11:31:06	41.60	41.65	41.60	-0.05	3	3725
11:30:58	41.60	41.65	41.60	-0.05	1	3722
11:30:55	41.60	41.65	41.60	-0.05	1	3721
11:30:47	41.60	41.65	41.60	-0.05	15	3720
11:30:44	41.60	41.65	41.60	-0.05	1	3705
11:30:42	41.60	41.65	41.60	-0.05	1	3704
11:30:33	41.60	41.65	41.60	-0.05	20	3703
11:30:28	41.60	41.65	41.60	-0.05	1	3683
11:29:34	41.55	41.60	41.60	-0.05	40	3682
11:29:33	41.55	41.60	41.55	-0.10	1	3642
11:27:53	41.55	41.60	41.55	-0.10	3	3641
11:23:31	41.55	41.60	41.55	-0.10	2	3638
11:23:02	41.55	41.65	41.55	-0.10	1	3636
11:23:02	41.60	41.65	41.60	-0.05	34	3635
11:22:55	41.60	41.65	41.65	0	1	3601
11:22:55	41.55	41.60	41.60	-0.05	42	3600
11:22:30	41.55	41.60	41.60	-0.05	5	3558
11:22:11	41.55	41.60	41.55	-0.10	1	3553
11:21:45	41.55	41.60	41.60	-0.05	1	3552
11:21:44	41.55	41.60	41.55	-0.10	10	3551
11:21:41	41.55	41.60	41.55	-0.10	8	3541
11:21:26	41.55	41.60	41.55	-0.10	2	3533
11:21:03	41.55	41.60	41.60	-0.05	10	3531
11:21:03	41.60	41.65	41.60	-0.05	1	3521
11:21:03	41.55	41.60	41.60	-0.05	1	3520
11:20:58	41.55	41.60	41.60	-0.05	1	3519
11:20:57	41.55	41.60	41.55	-0.10	1	3518
11:20:57	41.55	41.60	41.60	-0.05	2	3517
11:20:57	41.55	41.60	41.60	-0.05	1	3515
11:20:57	41.55	41.60	41.60	-0.05	1	3514
11:20:57	41.55	41.60	41.60	-0.05	20	3513
11:20:57	41.55	41.60	41.60	-0.05	20	3493
11:20:19	41.55	41.60	41.60	-0.05	1	3473
11:20:16	41.55	41.60	41.55	-0.10	2	3472
11:20:07	41.55	41.60	41.55	-0.10	1	3470
11:19:16	41.55	41.60	41.55	-0.10	4	3469
11:19:14	41.55	41.60	41.60	-0.05	1	3465
11:19:14	41.55	41.60	41.60	-0.05	1	3464
11:19:14	41.55	41.60	41.60	-0.05	2	3463
11:19:14	41.55	41.60	41.60	-0.05	40	3461
11:18:58	41.55	41.60	41.60	-0.05	10	3421
11:18:49	41.55	41.60	41.55	-0.10	1	3411
11:18:19	41.55	41.60	41.55	-0.10	1	3410
11:18:19	41.55	41.60	41.60	-0.05	3	3409
11:18:18	41.55	41.60	41.60	-0.05	100	3406
11:17:36	41.55	41.60	41.55	-0.10	2	3306
11:17:16	41.55	41.60	41.55	-0.10	1	3304
11:16:24	41.55	41.60	41.55	-0.10	2	3303
11:15:31	41.55	41.60	41.60	-0.05	4	3301
11:15:29	41.55	41.60	41.55	-0.10	1	3297
11:14:24	41.55	41.60	41.60	-0.05	2	3296
11:14:08	41.55	41.60	41.55	-0.10	1	3294
11:12:53	41.55	41.60	41.60	-0.05	1	3293
11:12:21	41.55	41.60	41.60	-0.05	1	3292
11:11:52	41.55	41.60	41.60	-0.05	2	3291
11:11:32	41.55	41.60	41.55	-0.10	2	3289
11:11:02	41.55	41.60	41.55	-0.10	1	3287
11:10:58	41.55	41.60	41.55	-0.10	2	3286
11:10:40	41.55	41.60	41.55	-0.10	1	3284
11:10:36	41.55	41.60	41.60	-0.05	1	3283
11:10:21	41.55	41.60	41.55	-0.10	1	3282
11:10:21	41.55	41.60	41.55	-0.10	5	3281
11:09:12	41.55	41.60	41.55	-0.10	1	3276
11:08:55	41.55	41.60	41.60	-0.05	1	3275
11:08:36	41.55	41.60	41.60	-0.05	1	3274
11:08:05	41.55	41.60	41.60	-0.05	1	3273
11:07:43	41.55	41.60	41.60	-0.05	1	3272
11:07:16	41.55	41.60	41.55	-0.10	1	3271
11:07:15	41.55	41.60	41.55	-0.10	1	3270
11:05:41	41.55	41.60	41.60	-0.05	1	3269
11:02:29	41.55	41.60	41.60	-0.05	31	3268
11:02:27	41.55	41.60	41.60	-0.05	3	3237
11:00:56	41.55	41.60	41.60	-0.05	3	3234
11:00:49	41.55	41.60	41.60	-0.05	3	3231
11:00:39	41.55	41.60	41.55	-0.10	1	3228
11:00:26	41.55	41.60	41.55	-0.10	3	3227
11:00:15	41.55	41.60	41.55	-0.10	2	3224
11:00:01	41.55	41.60	41.60	-0.05	1	3222
10:59:30	41.55	41.60	41.55	-0.10	3	3221
10:59:30	41.55	41.60	41.55	-0.10	1	3218
10:59:20	41.55	41.60	41.55	-0.10	1	3217
10:59:11	41.55	41.60	41.55	-0.10	5	3216
10:59:04	41.55	41.60	41.60	-0.05	2	3211
10:58:52	41.55	41.60	41.55	-0.10	1	3209
10:58:36	41.55	41.60	41.55	-0.10	3	3208
10:58:14	41.55	41.60	41.55	-0.10	2	3205
10:57:53	41.55	41.60	41.60	-0.05	2	3203
10:57:46	41.55	41.60	41.60	-0.05	1	3201
10:57:26	41.55	41.60	41.60	-0.05	2	3200
10:57:25	41.55	41.60	41.60	-0.05	1	3198
10:56:31	41.55	41.60	41.60	-0.05	1	3197
10:55:42	41.55	41.60	41.60	-0.05	1	3196
10:55:42	41.55	41.60	41.60	-0.05	5	3195
10:55:31	41.55	41.60	41.60	-0.05	1	3190
10:55:03	41.55	41.60	41.60	-0.05	1	3189
10:54:50	41.55	41.60	41.60	-0.05	1	3188
10:53:41	41.55	41.60	41.60	-0.05	2	3187
10:52:22	41.50	41.60	41.60	-0.05	2	3185
10:52:15	41.50	41.60	41.60	-0.05	1	3183
10:52:00	41.50	41.60	41.60	-0.05	1	3182
10:51:30	41.50	41.60	41.50	-0.15	1	3181
10:51:15	41.50	41.55	41.55	-0.10	4	3180
10:51:11	41.50	41.55	41.55	-0.10	1	3176
10:51:06	41.50	41.55	41.55	-0.10	1	3175
10:50:47	41.50	41.55	41.55	-0.10	1	3174
10:50:44	41.50	41.55	41.55	-0.10	1	3173
10:50:24	41.50	41.55	41.55	-0.10	5	3172
10:49:45	41.50	41.55	41.55	-0.10	1	3167
10:49:40	41.50	41.55	41.55	-0.10	1	3166
10:49:35	41.50	41.55	41.55	-0.10	3	3165
10:49:28	41.50	41.55	41.55	-0.10	2	3162
10:49:11	41.50	41.55	41.55	-0.10	1	3160
10:49:11	41.50	41.55	41.55	-0.10	10	3159
10:48:55	41.50	41.55	41.55	-0.10	2	3149
10:48:01	41.50	41.55	41.55	-0.10	2	3147
10:47:32	41.50	41.55	41.50	-0.15	1	3145
10:47:14	41.50	41.55	41.55	-0.10	1	3144
10:47:05	41.50	41.55	41.55	-0.10	1	3143
10:46:37	41.50	41.55	41.50	-0.15	6	3142
10:45:19	41.50	41.55	41.55	-0.10	1	3136
10:45:15	41.50	41.55	41.55	-0.10	1	3135
10:44:45	41.50	41.55	41.55	-0.10	1	3134
10:44:31	41.50	41.55	41.55	-0.10	1	3133
10:43:43	41.50	41.55	41.55	-0.10	5	3132
10:43:42	41.50	41.55	41.55	-0.10	1	3127
10:43:34	41.50	41.55	41.55	-0.10	1	3126
10:43:33	41.50	41.55	41.55	-0.10	10	3125
10:43:00	41.50	41.55	41.50	-0.15	2	3115
10:42:45	41.50	41.55	41.50	-0.15	3	3113
10:42:41	41.50	41.55	41.55	-0.10	1	3110
10:42:36	41.50	41.55	41.55	-0.10	1	3109
10:42:14	41.50	41.55	41.55	-0.10	1	3108
10:42:11	41.50	41.55	41.55	-0.10	1	3107
10:41:56	41.50	41.55	41.55	-0.10	1	3106
10:41:33	41.50	41.55	41.55	-0.10	1	3105
10:40:38	41.50	41.55	41.55	-0.10	2	3104
10:40:11	41.50	41.55	41.55	-0.10	1	3102
10:39:21	41.50	41.55	41.55	-0.10	1	3101
10:38:46	41.50	41.55	41.55	-0.10	1	3100
10:38:34	41.50	41.55	41.55	-0.10	5	3099
10:38:22	41.50	41.55	41.55	-0.10	5	3094
10:37:38	41.50	41.55	41.50	-0.15	1	3089
10:37:38	41.50	41.55	41.55	-0.10	2	3088
10:37:34	41.50	41.55	41.50	-0.15	8	3086
10:37:11	41.55	41.60	41.55	-0.10	10	3078
10:37:07	41.55	41.60	41.55	-0.10	1	3068
10:36:48	41.55	41.60	41.55	-0.10	1	3067
10:36:46	41.55	41.60	41.60	-0.05	1	3066
10:36:03	41.55	41.60	41.60	-0.05	2	3065
10:35:01	41.55	41.60	41.60	-0.05	2	3063
10:34:43	41.50	41.55	41.55	-0.10	1	3061
10:34:41	41.50	41.55	41.55	-0.10	5	3060
10:34:32	41.50	41.55	41.55	-0.10	1	3055
10:34:14	41.50	41.55	41.55	-0.10	1	3054
10:34:11	41.50	41.55	41.55	-0.10	1	3053
10:34:07	41.50	41.55	41.55	-0.10	1	3052
10:34:07	41.50	41.55	41.55	-0.10	5	3051
10:33:21	41.50	41.55	41.55	-0.10	4	3046
10:32:51	41.50	41.55	41.50	-0.15	1	3042
10:32:51	41.50	41.55	41.55	-0.10	1	3041
10:32:11	41.50	41.55	41.55	-0.10	1	3040
10:32:07	41.50	41.55	41.55	-0.10	1	3039
10:31:36	41.50	41.55	41.55	-0.10	1	3038
10:31:17	41.50	41.55	41.50	-0.15	1	3037
10:30:36	41.50	41.55	41.50	-0.15	1	3036
10:30:34	41.50	41.55	41.55	-0.10	1	3035
10:30:18	41.50	41.55	41.55	-0.10	1	3034
10:30:15	41.50	41.55	41.55	-0.10	2	3033
10:30:14	41.50	41.55	41.55	-0.10	1	3031
10:30:04	41.50	41.55	41.55	-0.10	1	3030
10:29:47	41.50	41.55	41.55	-0.10	2	3029
10:29:34	41.55	41.60	41.55	-0.10	13	3027
10:29:32	41.55	41.60	41.60	-0.05	1	3014
10:29:24	41.55	41.60	41.60	-0.05	1	3013
10:29:02	41.55	41.60	41.60	-0.05	1	3012
10:28:26	41.55	41.60	41.60	-0.05	1	3011
10:28:06	41.55	41.60	41.60	-0.05	1	3010
10:28:04	41.55	41.60	41.60	-0.05	1	3009
10:27:24	41.55	41.60	41.55	-0.10	1	3008
10:27:22	41.55	41.60	41.55	-0.10	1	3007
10:26:59	41.55	41.60	41.60	-0.05	10	3006
10:26:27	41.55	41.60	41.55	-0.10	2	2996
10:26:21	41.55	41.60	41.60	-0.05	1	2994
10:25:35	41.55	41.60	41.55	-0.10	1	2993
10:25:16	41.55	41.60	41.55	-0.10	1	2992
10:25:00	41.55	41.60	41.55	-0.10	1	2991
10:25:00	41.55	41.60	41.60	-0.05	1	2990
10:25:00	41.55	41.60	41.60	-0.05	4	2989
10:24:45	41.55	41.60	41.60	-0.05	1	2985
10:24:41	41.55	41.60	41.60	-0.05	10	2984
10:24:38	41.55	41.60	41.60	-0.05	1	2974
10:24:25	41.55	41.60	41.60	-0.05	19	2973
10:24:02	41.50	41.60	41.60	-0.05	3	2954
10:23:56	41.50	41.55	41.55	-0.10	3	2951
10:23:47	41.50	41.55	41.55	-0.10	3	2948
10:23:46	41.50	41.55	41.55	-0.10	1	2945
10:23:43	41.50	41.55	41.55	-0.10	3	2944
10:23:40	41.50	41.55	41.55	-0.10	1	2941
10:23:00	41.50	41.55	41.55	-0.10	1	2940
10:22:47	41.50	41.55	41.50	-0.15	1	2939
10:22:46	41.50	41.55	41.55	-0.10	1	2938
10:22:27	41.50	41.55	41.50	-0.15	1	2937
10:22:27	41.45	41.50	41.50	-0.15	1	2936
10:22:27	41.45	41.50	41.50	-0.15	5	2935
10:22:27	41.45	41.50	41.50	-0.15	3	2930
10:22:27	41.45	41.50	41.50	-0.15	18	2927
10:22:27	41.45	41.50	41.50	-0.15	10	2909
10:22:18	41.45	41.50	41.50	-0.15	1	2899
10:22:15	41.45	41.50	41.50	-0.15	1	2898
10:21:56	41.45	41.50	41.50	-0.15	8	2897
10:21:28	41.45	41.50	41.50	-0.15	3	2889
10:21:11	41.45	41.50	41.50	-0.15	1	2886
10:20:54	41.45	41.50	41.50	-0.15	1	2885
10:20:50	41.45	41.50	41.50	-0.15	1	2884
10:20:40	41.45	41.50	41.50	-0.15	17	2883
10:20:34	41.45	41.50	41.50	-0.15	5	2866
10:20:34	41.45	41.50	41.50	-0.15	1	2861
10:20:26	41.45	41.50	41.50	-0.15	1	2860
10:19:45	41.45	41.50	41.50	-0.15	1	2859
10:19:40	41.45	41.50	41.50	-0.15	5	2858
10:19:40	41.45	41.50	41.50	-0.15	10	2853
10:19:33	41.45	41.50	41.50	-0.15	5	2843
10:18:48	41.45	41.50	41.50	-0.15	5	2838
10:18:36	41.45	41.50	41.50	-0.15	1	2833
10:18:36	41.45	41.50	41.50	-0.15	1	2832
10:17:25	41.45	41.50	41.50	-0.15	1	2831
10:16:01	41.40	41.50	41.50	-0.15	1	2830
10:15:03	41.40	41.50	41.40	-0.25	2	2829
10:14:56	41.40	41.45	41.45	-0.20	13	2827
10:14:50	41.40	41.45	41.40	-0.25	1	2814
10:14:42	41.40	41.45	41.45	-0.20	1	2813
10:14:18	41.40	41.45	41.45	-0.20	1	2812
10:14:17	41.40	41.45	41.45	-0.20	10	2811
10:13:27	41.40	41.45	41.45	-0.20	1	2801
10:13:08	41.40	41.45	41.45	-0.20	5	2800
10:13:08	41.40	41.45	41.45	-0.20	1	2795
10:12:57	41.40	41.45	41.45	-0.20	5	2794
10:11:58	41.40	41.45	41.45	-0.20	1	2789
10:11:26	41.45	41.50	41.45	-0.20	1	2788
10:11:26	41.45	41.50	41.45	-0.20	16	2787
10:11:23	41.45	41.50	41.45	-0.20	4	2771
10:11:18	41.45	41.50	41.50	-0.15	2	2767
10:11:17	41.45	41.50	41.45	-0.20	2	2765
10:11:09	41.45	41.50	41.45	-0.20	4	2763
10:11:09	41.45	41.50	41.45	-0.20	1	2759
10:10:52	41.45	41.50	41.50	-0.15	1	2758
10:10:29	41.45	41.50	41.45	-0.20	1	2757
10:10:26	41.45	41.50	41.50	-0.15	1	2756
10:09:24	41.45	41.50	41.50	-0.15	2	2755
10:08:50	41.45	41.50	41.50	-0.15	1	2753
10:08:17	41.45	41.50	41.50	-0.15	1	2752
10:07:43	41.45	41.50	41.45	-0.20	2	2751
10:06:47	41.45	41.50	41.45	-0.20	1	2749
10:06:47	41.45	41.50	41.45	-0.20	3	2748
10:06:47	41.45	41.50	41.45	-0.20	8	2745
10:06:22	41.40	41.45	41.45	-0.20	10	2737
10:06:13	41.40	41.45	41.45	-0.20	3	2727
10:05:59	41.40	41.45	41.45	-0.20	1	2724
10:05:50	41.40	41.45	41.45	-0.20	1	2723
10:05:49	41.45	41.50	41.45	-0.20	2	2722
10:05:45	41.45	41.50	41.45	-0.20	1	2720
10:05:26	41.45	41.50	41.50	-0.15	1	2719
10:05:25	41.45	41.50	41.45	-0.20	1	2718
10:05:08	41.45	41.50	41.45	-0.20	1	2717
10:05:05	41.45	41.50	41.50	-0.15	6	2716
10:04:57	41.45	41.50	41.45	-0.20	4	2710
10:04:57	41.45	41.50	41.45	-0.20	2	2706
10:04:54	41.45	41.50	41.45	-0.20	1	2704
10:04:41	41.45	41.50	41.45	-0.20	1	2703
10:04:18	41.45	41.50	41.45	-0.20	1	2702
10:04:16	41.45	41.50	41.45	-0.20	1	2701
10:04:14	41.45	41.50	41.45	-0.20	1	2700
10:03:48	41.45	41.50	41.45	-0.20	1	2699
10:03:45	41.45	41.50	41.45	-0.20	1	2698
10:03:30	41.45	41.50	41.45	-0.20	1	2697
10:03:24	41.45	41.50	41.45	-0.20	2	2696
10:03:10	41.40	41.45	41.45	-0.20	8	2694
10:03:07	41.40	41.45	41.45	-0.20	1	2686
10:03:06	41.40	41.45	41.45	-0.20	5	2685
10:03:06	41.40	41.45	41.45	-0.20	3	2680
10:03:04	41.40	41.45	41.45	-0.20	1	2677
10:03:04	41.40	41.45	41.45	-0.20	1	2676
10:02:55	41.40	41.45	41.45	-0.20	1	2675
10:02:54	41.40	41.45	41.45	-0.20	10	2674
10:02:40	41.40	41.45	41.45	-0.20	5	2664
10:02:39	41.40	41.45	41.45	-0.20	1	2659
10:02:38	41.40	41.45	41.45	-0.20	4	2658
10:02:38	41.40	41.45	41.45	-0.20	1	2654
10:02:26	41.40	41.45	41.45	-0.20	5	2653
10:00:50	41.40	41.45	41.45	-0.20	1	2648
10:00:36	41.40	41.45	41.45	-0.20	8	2647
10:00:28	41.40	41.45	41.45	-0.20	1	2639
10:00:07	41.40	41.45	41.40	-0.25	1	2638
09:59:45	41.40	41.45	41.45	-0.20	1	2637
09:59:33	41.40	41.45	41.40	-0.25	1	2636
09:59:23	41.40	41.45	41.40	-0.25	1	2635
09:59:08	41.40	41.45	41.40	-0.25	1	2634
09:58:49	41.35	41.40	41.40	-0.25	1	2633
09:58:49	41.35	41.40	41.40	-0.25	1	2632
09:58:48	41.35	41.40	41.40	-0.25	1	2631
09:58:37	41.35	41.40	41.40	-0.25	1	2630
09:58:02	41.40	41.45	41.40	-0.25	7	2629
09:57:52	41.40	41.45	41.45	-0.20	1	2622
09:57:29	41.40	41.45	41.40	-0.25	1	2621
09:57:21	41.40	41.45	41.40	-0.25	5	2620
09:57:15	41.40	41.45	41.40	-0.25	2	2615
09:57:04	41.40	41.45	41.40	-0.25	1	2613
09:56:39	41.40	41.45	41.40	-0.25	2	2612
09:56:22	41.40	41.45	41.40	-0.25	1	2610
09:55:51	41.35	41.40	41.40	-0.25	1	2609
09:55:47	41.35	41.40	41.40	-0.25	4	2608
09:55:47	41.35	41.40	41.40	-0.25	16	2604
09:55:22	41.35	41.40	41.40	-0.25	1	2588
09:55:17	41.35	41.40	41.40	-0.25	1	2587
09:55:13	41.35	41.40	41.35	-0.30	4	2586
09:55:04	41.35	41.40	41.40	-0.25	1	2582
09:55:04	41.35	41.40	41.40	-0.25	1	2581
09:55:04	41.40	41.45	41.40	-0.25	3	2580
09:55:04	41.40	41.45	41.40	-0.25	3	2577
09:55:01	41.40	41.45	41.40	-0.25	4	2574
09:54:57	41.40	41.45	41.40	-0.25	1	2570
09:54:53	41.40	41.45	41.40	-0.25	2	2569
09:54:35	41.40	41.45	41.40	-0.25	5	2567
09:54:25	41.40	41.45	41.40	-0.25	1	2562
09:53:55	41.40	41.45	41.40	-0.25	3	2561
09:53:53	41.40	41.45	41.40	-0.25	1	2558
09:53:23	41.40	41.45	41.40	-0.25	1	2557
09:53:22	41.40	41.45	41.45	-0.20	18	2556
09:53:22	41.30	41.40	41.40	-0.25	8	2538
09:53:22	41.30	41.40	41.40	-0.25	5	2530
09:53:16	41.30	41.35	41.35	-0.30	12	2525
09:53:16	41.30	41.35	41.35	-0.30	18	2513
09:52:57	41.30	41.35	41.35	-0.30	1	2495
09:52:42	41.30	41.35	41.35	-0.30	1	2494
09:52:26	41.30	41.35	41.30	-0.35	12	2493
09:52:26	41.30	41.35	41.30	-0.35	4	2481
09:52:09	41.30	41.35	41.30	-0.35	1	2477
09:51:58	41.30	41.35	41.30	-0.35	1	2476
09:51:45	41.30	41.35	41.30	-0.35	5	2475
09:51:23	41.30	41.35	41.35	-0.30	3	2470
09:51:23	41.30	41.35	41.30	-0.35	1	2467
09:51:21	41.30	41.35	41.30	-0.35	5	2466
09:50:54	41.30	41.35	41.30	-0.35	2	2461
09:50:40	41.30	41.35	41.30	-0.35	1	2459
09:50:30	41.30	41.40	41.30	-0.35	2	2458
09:50:18	41.30	41.40	41.40	-0.25	3	2456
09:50:07	41.30	41.35	41.35	-0.30	1	2453
09:49:56	41.30	41.35	41.30	-0.35	5	2452
09:49:51	41.30	41.35	41.30	-0.35	1	2447
09:49:46	41.30	41.35	41.30	-0.35	1	2446
09:49:45	41.30	41.35	41.30	-0.35	1	2445
09:49:45	41.30	41.35	41.30	-0.35	1	2444
09:49:44	41.30	41.40	41.30	-0.35	62	2443
09:49:35	41.30	41.40	41.30	-0.35	4	2381
09:49:34	41.35	41.40	41.35	-0.30	5	2377
09:49:34	41.30	41.35	41.35	-0.30	5	2372
09:49:32	41.30	41.35	41.35	-0.30	4	2367
09:49:31	41.30	41.35	41.35	-0.30	2	2363
09:49:25	41.30	41.35	41.35	-0.30	1	2361
09:49:13	41.30	41.35	41.35	-0.30	1	2360
09:49:05	41.30	41.35	41.35	-0.30	4	2359
09:49:05	41.30	41.35	41.30	-0.35	2	2355
09:48:58	41.30	41.35	41.30	-0.35	1	2353
09:48:57	41.30	41.35	41.30	-0.35	8	2352
09:48:57	41.30	41.35	41.30	-0.35	5	2344
09:48:53	41.35	41.40	41.35	-0.30	1	2339
09:48:53	41.30	41.40	41.30	-0.35	1	2338
09:48:49	41.30	41.40	41.30	-0.35	10	2337
09:48:44	41.35	41.40	41.35	-0.30	1	2327
09:48:21	41.30	41.40	41.30	-0.35	3	2326
09:48:16	41.30	41.40	41.30	-0.35	1	2323
09:48:16	41.30	41.40	41.30	-0.35	1	2322
09:48:16	41.35	41.40	41.35	-0.30	57	2321
09:48:14	41.35	41.40	41.35	-0.30	1	2264
09:48:09	41.35	41.40	41.35	-0.30	8	2263
09:48:08	41.35	41.40	41.35	-0.30	1	2255
09:48:00	41.35	41.40	41.35	-0.30	20	2254
09:47:59	41.35	41.40	41.40	-0.25	1	2234
09:47:57	41.35	41.40	41.40	-0.25	1	2233
09:47:50	41.35	41.40	41.40	-0.25	8	2232
09:47:49	41.35	41.40	41.40	-0.25	1	2224
09:47:48	41.35	41.40	41.40	-0.25	4	2223
09:47:48	41.35	41.40	41.35	-0.30	2	2219
09:47:44	41.35	41.40	41.40	-0.25	1	2217
09:47:43	41.35	41.40	41.40	-0.25	3	2216
09:47:39	41.35	41.40	41.40	-0.25	1	2213
09:47:38	41.35	41.40	41.35	-0.30	1	2212
09:47:33	41.35	41.40	41.40	-0.25	10	2211
09:47:32	41.35	41.40	41.40	-0.25	2	2201
09:47:32	41.35	41.40	41.40	-0.25	1	2199
09:47:10	41.35	41.40	41.35	-0.30	2	2198
09:47:08	41.40	41.45	41.40	-0.25	2	2196
09:47:04	41.35	41.40	41.40	-0.25	1	2194
09:47:02	41.35	41.40	41.40	-0.25	1	2193
09:46:59	41.35	41.40	41.35	-0.30	1	2192
09:46:55	41.35	41.40	41.40	-0.25	10	2191
09:46:53	41.35	41.40	41.40	-0.25	1	2181
09:46:49	41.35	41.40	41.40	-0.25	10	2180
09:46:48	41.35	41.40	41.40	-0.25	1	2170
09:46:45	41.35	41.40	41.40	-0.25	1	2169
09:46:42	41.35	41.40	41.35	-0.30	1	2168
09:46:32	41.35	41.40	41.40	-0.25	4	2167
09:46:32	41.35	41.40	41.35	-0.30	1	2163
09:46:31	41.35	41.45	41.35	-0.30	6	2162
09:46:27	41.35	41.45	41.35	-0.30	5	2156
09:46:26	41.40	41.45	41.40	-0.25	32	2151
09:46:26	41.40	41.45	41.40	-0.25	2	2119
09:46:26	41.40	41.45	41.40	-0.25	6	2117
09:46:17	41.40	41.45	41.40	-0.25	8	2111
09:45:56	41.40	41.45	41.45	-0.20	2	2103
09:45:55	41.40	41.45	41.40	-0.25	2	2101
09:45:55	41.40	41.45	41.40	-0.25	50	2099
09:45:41	41.40	41.45	41.40	-0.25	3	2049
09:45:41	41.40	41.45	41.40	-0.25	3	2046
09:45:40	41.40	41.45	41.40	-0.25	4	2043
09:45:39	41.40	41.45	41.40	-0.25	3	2039
09:45:39	41.40	41.45	41.40	-0.25	1	2036
09:45:37	41.40	41.45	41.45	-0.20	5	2035
09:45:25	41.40	41.45	41.40	-0.25	2	2030
09:45:12	41.40	41.45	41.45	-0.20	1	2028
09:45:11	41.40	41.45	41.40	-0.25	1	2027
09:45:11	41.40	41.45	41.45	-0.20	1	2026
09:45:09	41.40	41.45	41.40	-0.25	1	2025
09:45:03	41.40	41.45	41.40	-0.25	13	2024
09:44:58	41.40	41.45	41.45	-0.20	1	2011
09:44:51	41.40	41.45	41.45	-0.20	1	2010
09:44:44	41.40	41.45	41.40	-0.25	2	2009
09:44:43	41.40	41.45	41.40	-0.25	1	2007
09:44:42	41.45	41.50	41.45	-0.20	5	2006
09:44:42	41.45	41.50	41.45	-0.20	20	2001
09:44:42	41.45	41.50	41.45	-0.20	9	1981
09:44:42	41.45	41.50	41.45	-0.20	10	1972
09:44:35	41.45	41.50	41.50	-0.15	1	1962
09:44:23	41.45	41.50	41.45	-0.20	3	1961
09:44:23	41.45	41.50	41.45	-0.20	3	1958
09:44:18	41.45	41.50	41.50	-0.15	1	1955
09:44:15	41.45	41.50	41.50	-0.15	1	1954
09:44:07	41.45	41.50	41.50	-0.15	5	1953
09:44:04	41.45	41.50	41.45	-0.20	1	1948
09:43:56	41.45	41.50	41.50	-0.15	1	1947
09:43:28	41.45	41.55	41.45	-0.20	3	1946
09:43:26	41.45	41.50	41.50	-0.15	2	1943
09:43:18	41.45	41.50	41.50	-0.15	1	1941
09:43:13	41.45	41.50	41.50	-0.15	2	1940
09:42:56	41.45	41.50	41.45	-0.20	13	1938
09:42:41	41.45	41.50	41.45	-0.20	1	1925
09:42:25	41.45	41.50	41.50	-0.15	5	1924
09:42:23	41.45	41.50	41.50	-0.15	1	1919
09:42:11	41.45	41.50	41.45	-0.20	1	1918
09:42:11	41.45	41.50	41.50	-0.15	3	1917
09:42:05	41.45	41.50	41.45	-0.20	1	1914
09:42:05	41.50	41.55	41.50	-0.15	79	1913
09:41:54	41.50	41.55	41.50	-0.15	3	1834
09:41:13	41.50	41.55	41.55	-0.10	1	1831
09:41:02	41.50	41.55	41.50	-0.15	1	1830
09:40:35	41.50	41.55	41.50	-0.15	2	1829
09:40:29	41.50	41.55	41.50	-0.15	5	1827
09:40:26	41.50	41.55	41.55	-0.10	1	1822
09:40:24	41.50	41.55	41.55	-0.10	1	1821
09:40:21	41.50	41.55	41.55	-0.10	5	1820
09:40:19	41.50	41.55	41.50	-0.15	1	1815
09:40:09	41.50	41.55	41.55	-0.10	1	1814
09:40:03	41.50	41.55	41.50	-0.15	1	1813
09:39:48	41.50	41.55	41.55	-0.10	1	1812
09:39:42	41.50	41.55	41.50	-0.15	1	1811
09:39:40	41.50	41.55	41.55	-0.10	1	1810
09:39:39	41.50	41.55	41.55	-0.10	2	1809
09:39:29	41.50	41.55	41.55	-0.10	1	1807
09:39:26	41.50	41.55	41.55	-0.10	2	1806
09:39:18	41.55	41.60	41.55	-0.10	3	1804
09:39:15	41.55	41.60	41.55	-0.10	1	1801
09:39:15	41.55	41.60	41.55	-0.10	2	1800
09:39:08	41.55	41.60	41.55	-0.10	1	1798
09:39:01	41.55	41.60	41.55	-0.10	1	1797
09:38:59	41.55	41.60	41.60	-0.05	5	1796
09:38:59	41.55	41.60	41.60	-0.05	2	1791
09:38:04	41.55	41.60	41.60	-0.05	1	1789
09:37:52	41.55	41.60	41.55	-0.10	1	1788
09:37:36	41.50	41.55	41.55	-0.10	1	1787
09:37:24	41.50	41.55	41.50	-0.15	1	1786
09:37:13	41.50	41.60	41.60	-0.05	1	1785
09:37:00	41.50	41.60	41.60	-0.05	20	1784
09:36:44	41.55	41.60	41.55	-0.10	1	1764
09:36:35	41.55	41.60	41.60	-0.05	5	1763
09:36:27	41.55	41.60	41.60	-0.05	5	1758
09:36:22	41.50	41.55	41.55	-0.10	5	1753
09:36:17	41.55	41.60	41.55	-0.10	1	1748
09:36:01	41.50	41.55	41.55	-0.10	1	1747
09:36:01	41.50	41.55	41.55	-0.10	5	1746
09:35:56	41.50	41.55	41.55	-0.10	1	1741
09:35:48	41.50	41.55	41.55	-0.10	1	1740
09:35:43	41.55	41.60	41.55	-0.10	2	1739
09:35:43	41.50	41.55	41.55	-0.10	3	1737
09:35:41	41.50	41.55	41.55	-0.10	1	1734
09:35:40	41.50	41.55	41.55	-0.10	1	1733
09:35:38	41.55	41.60	41.55	-0.10	7	1732
09:35:26	41.50	41.55	41.55	-0.10	1	1725
09:35:20	41.50	41.55	41.55	-0.10	1	1724
09:35:11	41.50	41.55	41.55	-0.10	2	1723
09:35:02	41.55	41.60	41.55	-0.10	3	1721
09:34:38	41.50	41.55	41.55	-0.10	1	1718
09:34:31	41.55	41.60	41.55	-0.10	5	1717
09:34:25	41.55	41.60	41.55	-0.10	5	1712
09:34:20	41.50	41.55	41.55	-0.10	14	1707
09:34:18	41.50	41.55	41.55	-0.10	1	1693
09:34:00	41.55	41.60	41.55	-0.10	19	1692
09:33:57	41.55	41.60	41.55	-0.10	1	1673
09:33:51	41.55	41.60	41.50	-0.15	9	1672
09:33:51	41.55	41.60	41.55	-0.10	1	1663
09:33:31	41.55	41.60	41.55	-0.10	3	1662
09:33:31	41.55	41.60	41.55	-0.10	1	1659
09:33:24	41.50	41.55	41.55	-0.10	1	1658
09:33:16	41.55	41.60	41.55	-0.10	4	1657
09:33:16	41.55	41.60	41.55	-0.10	9	1653
09:33:13	41.55	41.60	41.55	-0.10	7	1644
09:33:13	41.55	41.60	41.55	-0.10	4	1637
09:33:12	41.55	41.60	41.60	-0.05	3	1633
09:33:12	41.55	41.60	41.55	-0.10	4	1630
09:32:41	41.55	41.60	41.60	-0.05	3	1626
09:32:40	41.55	41.60	41.60	-0.05	3	1623
09:32:26	41.55	41.60	41.60	-0.05	3	1620
09:32:11	41.55	41.60	41.60	-0.05	3	1617
09:32:07	41.55	41.60	41.55	-0.10	1	1614
09:32:05	41.55	41.60	41.55	-0.10	1	1613
09:32:03	41.55	41.60	41.60	-0.05	1	1612
09:32:02	41.55	41.60	41.55	-0.10	1	1611
09:31:59	41.60	41.65	41.60	-0.05	1	1610
09:31:58	41.60	41.65	41.60	-0.05	1	1609
09:31:44	41.55	41.65	41.55	-0.10	1	1608
09:31:36	41.55	41.65	41.55	-0.10	1	1607
09:31:36	41.60	41.65	41.60	-0.05	63	1606
09:31:36	41.60	41.65	41.60	-0.05	53	1543
09:31:22	41.60	41.65	41.60	-0.05	5	1490
09:31:18	41.60	41.65	41.60	-0.05	10	1485
09:31:12	41.60	41.65	41.60	-0.05	1	1475
09:31:10	41.60	41.65	41.60	-0.05	1	1474
09:31:08	41.60	41.65	41.60	-0.05	1	1473
09:31:07	41.60	41.65	41.65	0	2	1472
09:30:57	41.60	41.65	41.65	0	1	1470
09:30:55	41.65	41.70	41.65	0	3	1469
09:30:55	41.65	41.70	41.65	0	10	1466
09:30:43	41.65	41.70	41.65	0	1	1456
09:30:34	41.65	41.70	41.65	0	6	1455
09:30:12	41.60	41.65	41.65	0	2	1449
09:30:06	41.60	41.65	41.65	0	1	1447
09:29:59	41.65	41.70	41.65	0	9	1446
09:29:29	41.65	41.70	41.70	+0.05	1	1437
09:29:24	41.65	41.70	41.70	+0.05	5	1436
09:29:23	41.60	41.65	41.65	0	3	1431
09:29:16	41.60	41.65	41.65	0	1	1428
09:29:06	41.60	41.65	41.60	-0.05	1	1427
09:29:01	41.60	41.65	41.65	0	3	1426
09:29:00	41.60	41.65	41.65	0	1	1423
09:29:00	41.60	41.65	41.65	0	6	1422
09:28:43	41.60	41.65	41.65	0	2	1416
09:27:56	41.60	41.65	41.65	0	2	1414
09:27:44	41.60	41.65	41.65	0	1	1412
09:27:42	41.60	41.65	41.65	0	1	1411
09:27:38	41.60	41.65	41.65	0	5	1410
09:27:30	41.60	41.65	41.60	-0.05	5	1405
09:27:28	41.60	41.65	41.65	0	5	1400
09:27:21	41.60	41.65	41.65	0	2	1395
09:27:14	41.60	41.65	41.65	0	10	1393
09:27:07	41.60	41.65	41.65	0	5	1383
09:27:07	41.60	41.65	41.65	0	2	1378
09:27:06	41.60	41.65	41.65	0	1	1376
09:27:06	41.60	41.65	41.65	0	30	1375
09:26:48	41.60	41.65	41.65	0	1	1345
09:25:44	41.65	41.70	41.60	-0.05	8	1344
09:25:44	41.65	41.70	41.65	0	12	1336
09:25:36	41.65	41.70	41.65	0	2	1324
09:25:33	41.65	41.70	41.65	0	2	1322
09:25:27	41.65	41.70	41.65	0	30	1320
09:24:49	41.65	41.70	41.65	0	1	1290
09:24:32	41.65	41.70	41.65	0	1	1289
09:24:31	41.65	41.70	41.70	+0.05	1	1288
09:24:17	41.65	41.70	41.65	0	5	1287
09:24:13	41.65	41.70	41.70	+0.05	1	1282
09:24:02	41.65	41.70	41.65	0	1	1281
09:23:24	41.65	41.70	41.70	+0.05	5	1280
09:23:24	41.65	41.70	41.70	+0.05	4	1275
09:23:24	41.65	41.70	41.65	0	2	1271
09:23:15	41.60	41.70	41.70	+0.05	3	1269
09:23:06	41.60	41.65	41.65	0	42	1266
09:23:06	41.60	41.65	41.65	0	5	1224
09:23:02	41.60	41.65	41.60	-0.05	2	1219
09:23:00	41.60	41.65	41.65	0	1	1217
09:22:58	41.60	41.65	41.60	-0.05	1	1216
09:22:53	41.60	41.65	41.65	0	1	1215
09:22:43	41.60	41.65	41.60	-0.05	1	1214
09:22:16	41.60	41.65	41.60	-0.05	5	1213
09:22:10	41.60	41.65	41.65	0	1	1208
09:22:02	41.60	41.65	41.60	-0.05	1	1207
09:21:47	41.55	41.60	41.60	-0.05	10	1206
09:21:47	41.60	41.65	41.60	-0.05	1	1196
09:21:45	41.55	41.65	41.65	0	5	1195
09:21:44	41.55	41.60	41.60	-0.05	13	1190
09:21:44	41.55	41.60	41.60	-0.05	3	1177
09:21:39	41.55	41.60	41.60	-0.05	1	1174
09:21:38	41.55	41.60	41.60	-0.05	1	1173
09:21:33	41.55	41.60	41.60	-0.05	1	1172
09:21:20	41.55	41.60	41.60	-0.05	1	1171
09:20:56	41.55	41.60	41.55	-0.10	1	1170
09:20:26	41.55	41.60	41.60	-0.05	1	1169
09:20:20	41.55	41.60	41.55	-0.10	1	1168
09:20:09	41.55	41.60	41.60	-0.05	1	1167
09:20:03	41.60	41.65	41.60	-0.05	28	1166
09:19:24	41.60	41.65	41.60	-0.05	1	1138
09:19:18	41.60	41.65	41.65	0	5	1137
09:19:10	41.60	41.65	41.60	-0.05	10	1132
09:19:04	41.60	41.65	41.65	0	1	1122
09:19:03	41.60	41.65	41.65	0	1	1121
09:18:57	41.60	41.65	41.60	-0.05	5	1120
09:18:42	41.60	41.65	41.65	0	1	1115
09:18:29	41.60	41.65	41.60	-0.05	3	1114
09:18:25	41.60	41.65	41.60	-0.05	8	1111
09:18:22	41.60	41.65	41.65	0	1	1103
09:18:17	41.60	41.65	41.65	0	5	1102
09:18:09	41.60	41.65	41.65	0	1	1097
09:18:04	41.60	41.65	41.65	0	1	1096
09:18:04	41.60	41.65	41.65	0	1	1095
09:18:00	41.60	41.65	41.60	-0.05	10	1094
09:17:54	41.60	41.65	41.65	0	1	1084
09:17:48	41.60	41.65	41.65	0	1	1083
09:17:26	41.60	41.65	41.65	0	3	1082
09:17:15	41.60	41.65	41.65	0	5	1079
09:17:07	41.60	41.65	41.65	0	1	1074
09:16:47	41.60	41.65	41.60	-0.05	1	1073
09:16:28	41.60	41.65	41.65	0	1	1072
09:16:25	41.60	41.65	41.60	-0.05	1	1071
09:16:20	41.60	41.65	41.60	-0.05	1	1070
09:16:19	41.60	41.65	41.60	-0.05	5	1069
09:16:11	41.60	41.65	41.60	-0.05	1	1064
09:16:08	41.60	41.65	41.65	0	1	1063
09:16:07	41.60	41.65	41.60	-0.05	10	1062
09:16:03	41.65	41.70	41.65	0	28	1052
09:16:03	41.65	41.70	41.70	+0.05	19	1024
09:15:59	41.65	41.70	41.70	+0.05	19	1005
09:15:59	41.65	41.70	41.70	+0.05	1	986
09:15:57	41.65	41.70	41.65	0	2	985
09:15:51	41.65	41.70	41.70	+0.05	19	983
09:15:51	41.65	41.70	41.65	0	2	964
09:15:36	41.65	41.70	41.65	0	1	962
09:15:28	41.65	41.70	41.65	0	1	961
09:15:18	41.65	41.70	41.70	+0.05	2	960
09:15:18	41.70	41.75	41.70	+0.05	4	958
09:15:11	41.70	41.75	41.70	+0.05	23	954
09:15:01	41.70	41.75	41.70	+0.05	1	931
09:14:56	41.70	41.75	41.70	+0.05	5	930
09:14:55	41.70	41.75	41.70	+0.05	1	925
09:14:33	41.70	41.75	41.70	+0.05	1	924
09:14:32	41.70	41.75	41.75	+0.10	3	923
09:14:31	41.70	41.75	41.75	+0.10	1	920
09:14:25	41.70	41.75	41.75	+0.10	2	919
09:14:18	41.70	41.75	41.75	+0.10	1	917
09:14:06	41.70	41.75	41.75	+0.10	2	916
09:13:54	41.70	41.75	41.75	+0.10	1	914
09:13:54	41.70	41.75	41.70	+0.05	5	913
09:13:52	41.70	41.75	41.75	+0.10	2	908
09:13:51	41.70	41.75	41.75	+0.10	6	906
09:13:45	41.70	41.75	41.75	+0.10	1	900
09:13:22	41.70	41.75	41.70	+0.05	1	899
09:13:22	41.70	41.75	41.75	+0.10	1	898
09:13:15	41.75	41.80	41.75	+0.10	14	897
09:13:14	41.75	41.80	41.75	+0.10	6	883
09:12:46	41.75	41.80	41.80	+0.15	1	877
09:12:39	41.75	41.80	41.80	+0.15	1	876
09:12:36	41.75	41.80	41.80	+0.15	1	875
09:12:26	41.75	41.80	41.75	+0.10	2	874
09:12:25	41.75	41.80	41.75	+0.10	8	872
09:12:20	41.75	41.80	41.80	+0.15	1	864
09:12:17	41.75	41.80	41.75	+0.10	2	863
09:12:13	41.75	41.80	41.75	+0.10	1	861
09:12:08	41.75	41.80	41.75	+0.10	5	860
09:12:07	41.75	41.80	41.75	+0.10	5	855
09:12:07	41.75	41.80	41.75	+0.10	1	850
09:12:06	41.75	41.80	41.80	+0.15	25	849
09:12:06	41.75	41.80	41.75	+0.10	1	824
09:12:05	41.70	41.75	41.75	+0.10	6	823
09:12:01	41.70	41.75	41.75	+0.10	1	817
09:11:55	41.70	41.75	41.75	+0.10	6	816
09:11:53	41.70	41.75	41.70	+0.05	1	810
09:11:52	41.70	41.75	41.75	+0.10	4	809
09:11:50	41.70	41.75	41.75	+0.10	10	805
09:11:39	41.70	41.75	41.70	+0.05	1	795
09:11:38	41.70	41.75	41.75	+0.10	1	794
09:11:37	41.70	41.75	41.75	+0.10	1	793
09:11:33	41.70	41.75	41.75	+0.10	1	792
09:11:23	41.70	41.75	41.70	+0.05	1	791
09:11:19	41.70	41.75	41.75	+0.10	1	790
09:11:18	41.65	41.70	41.70	+0.05	4	789
09:11:16	41.65	41.70	41.70	+0.05	2	785
09:11:09	41.65	41.70	41.65	0	3	783
09:11:03	41.65	41.70	41.65	0	1	780
09:11:02	41.65	41.70	41.70	+0.05	10	779
09:11:00	41.65	41.70	41.70	+0.05	1	769
09:11:00	41.65	41.70	41.70	+0.05	24	768
09:11:00	41.65	41.70	41.65	0	1	744
09:10:57	41.65	41.70	41.70	+0.05	10	743
09:10:40	41.65	41.70	41.65	0	1	733
09:10:21	41.60	41.65	41.65	0	1	732
09:10:20	41.60	41.65	41.65	0	2	731
09:10:19	41.60	41.65	41.65	0	15	729
09:10:17	41.60	41.65	41.65	0	4	714
09:10:17	41.60	41.65	41.65	0	1	710
09:10:15	41.60	41.65	41.65	0	1	709
09:10:14	41.60	41.65	41.65	0	1	708
09:10:11	41.60	41.65	41.65	0	1	707
09:10:11	41.60	41.65	41.65	0	1	706
09:10:04	41.60	41.65	41.65	0	1	705
09:09:59	41.65	41.70	41.65	0	1	704
09:09:58	41.60	41.65	41.65	0	5	703
09:09:58	41.60	41.65	41.65	0	25	698
09:09:48	41.60	41.65	41.65	0	2	673
09:09:39	41.60	41.65	41.60	-0.05	1	671
09:09:38	41.60	41.65	41.60	-0.05	1	670
09:09:38	41.60	41.65	41.65	0	1	669
09:09:38	41.60	41.65	41.65	0	87	668
09:09:36	41.60	41.65	41.60	-0.05	1	581
09:09:23	41.60	41.65	41.60	-0.05	1	580
09:09:13	41.60	41.65	41.60	-0.05	1	579
09:09:11	41.55	41.60	41.60	-0.05	18	578
09:08:58	41.55	41.60	41.60	-0.05	1	560
09:08:51	41.55	41.60	41.60	-0.05	1	559
09:08:47	41.55	41.60	41.55	-0.10	2	558
09:08:45	41.55	41.60	41.60	-0.05	1	556
09:08:44	41.55	41.60	41.55	-0.10	1	555
09:08:44	41.55	41.60	41.60	-0.05	1	554
09:08:43	41.55	41.60	41.60	-0.05	1	553
09:08:40	41.55	41.60	41.60	-0.05	1	552
09:08:36	41.55	41.60	41.60	-0.05	25	551
09:08:36	41.45	41.55	41.55	-0.10	12	526
09:08:24	41.45	41.55	41.55	-0.10	2	514
09:08:22	41.50	41.55	41.50	-0.15	1	512
09:08:19	41.45	41.55	41.55	-0.10	2	511
09:08:12	41.40	41.50	41.50	-0.15	20	509
09:08:12	41.40	41.50	41.50	-0.15	27	489
09:08:12	41.40	41.50	41.50	-0.15	25	462
09:08:12	41.40	41.45	41.45	-0.20	1	437
09:08:05	41.40	41.45	41.45	-0.20	24	436
09:08:05	41.40	41.45	41.45	-0.20	25	412
09:08:04	41.40	41.45	41.45	-0.20	1	387
09:08:04	41.40	41.45	41.45	-0.20	1	386
09:08:00	41.40	41.45	41.45	-0.20	23	385
09:07:25	41.40	41.45	41.45	-0.20	1	362
09:07:22	41.40	41.45	41.45	-0.20	2	361
09:07:09	41.40	41.45	41.40	-0.25	1	359
09:07:02	41.40	41.45	41.40	-0.25	3	358
09:06:58	41.40	41.45	41.45	-0.20	1	355
09:06:37	41.40	41.45	41.40	-0.25	3	354
09:06:22	41.40	41.45	41.45	-0.20	1	351
09:06:18	41.40	41.45	41.40	-0.25	6	350
09:06:10	41.40	41.45	41.45	-0.20	1	344
09:06:09	41.40	41.45	41.45	-0.20	1	343
09:06:07	41.40	41.45	41.40	-0.25	1	342
09:06:04	41.40	41.45	41.45	-0.20	1	341
09:06:04	41.40	41.45	41.40	-0.25	1	340
09:05:47	41.40	41.45	41.45	-0.20	5	339
09:05:38	41.40	41.45	41.45	-0.20	1	334
09:05:34	41.40	41.45	41.45	-0.20	1	333
09:05:28	41.40	41.45	41.45	-0.20	1	332
09:05:14	41.40	41.45	41.45	-0.20	1	331
09:05:11	41.40	41.45	41.45	-0.20	1	330
09:05:07	41.40	41.45	41.45	-0.20	2	329
09:05:03	41.40	41.45	41.40	-0.25	5	327
09:05:03	41.40	41.45	41.45	-0.20	1	322
09:04:33	41.40	41.45	41.45	-0.20	1	321
09:04:32	41.40	41.45	41.40	-0.25	4	320
09:04:24	41.40	41.45	41.45	-0.20	1	316
09:04:13	41.45	41.50	41.45	-0.20	6	315
09:04:12	41.45	41.50	41.45	-0.20	10	309
09:04:10	41.45	41.50	41.45	-0.20	1	299
09:04:05	41.45	41.50	41.45	-0.20	4	298
09:04:04	41.45	41.50	41.45	-0.20	1	294
09:04:04	41.45	41.50	41.45	-0.20	15	293
09:04:02	41.45	41.50	41.45	-0.20	1	278
09:03:44	41.45	41.50	41.50	-0.15	1	277
09:03:34	41.45	41.50	41.50	-0.15	1	276
09:03:29	41.45	41.50	41.45	-0.20	1	275
09:03:29	41.45	41.50	41.45	-0.20	1	274
09:03:28	41.45	41.50	41.45	-0.20	15	273
09:03:22	41.45	41.50	41.45	-0.20	10	258
09:03:18	41.45	41.50	41.50	-0.15	1	248
09:03:11	41.45	41.50	41.50	-0.15	1	247
09:03:08	41.45	41.50	41.45	-0.20	10	246
09:03:07	41.45	41.50	41.50	-0.15	25	236
09:03:06	41.40	41.45	41.45	-0.20	3	211
09:02:56	41.40	41.45	41.45	-0.20	1	208
09:02:51	41.40	41.45	41.45	-0.20	5	207
09:02:50	41.40	41.50	41.40	-0.25	1	202
09:02:30	41.40	41.50	41.50	-0.15	1	201
09:02:30	41.40	41.45	41.45	-0.20	5	200
09:02:22	41.40	41.45	41.45	-0.20	1	195
09:02:21	41.40	41.45	41.40	-0.25	7	194
09:02:07	41.40	41.45	41.45	-0.20	1	187
09:02:01	41.40	41.45	41.45	-0.20	1	186
09:01:39	41.40	41.45	41.45	-0.20	1	185
09:01:39	41.40	41.45	41.45	-0.20	20	184
09:01:28	41.40	41.45	41.45	-0.20	1	164
09:01:20	41.40	41.45	41.40	-0.25	1	163
09:01:18	41.40	41.45	41.40	-0.25	1	162
09:01:16	41.40	41.45	41.45	-0.20	1	161
09:00:59	41.35	41.45	41.45	-0.20	5	160
09:00:56	41.40	41.45	41.40	-0.25	8	155
09:00:44	41.35	41.40	41.40	-0.25	1	147
09:00:43	41.35	41.40	41.35	-0.30	2	146
09:00:38	41.35	41.40	41.40	-0.25	1	144
09:00:38	41.35	41.40	41.40	-0.25	5	143
09:00:17	41.35	41.45	41.35	-0.30	1	138
09:00:16	41.35	41.40	41.40	-0.25	17	137
09:00:14	41.35	41.40	41.35	-0.30	2	120
09:00:11	41.35	41.40	41.35	-0.30	2	118
09:00:10	41.35	41.40	41.35	-0.30	2	116
09:00:10	--	--	41.40	-0.25	114	114

　

精成科續搭遠距商機

亞光車用題材發威

我的自選股

虛擬交易所

‧公準出貨維持高檔
‧宏泰產品報價雙漲
‧水情吃緊紡織鋼鐵業備戰一滴水...
‧康那香每股配息3元

加密貨幣

比特幣BTC	46516.02	327.57	0.71%
以太幣ETH	1449.03	-10.94	-0.75%
瑞波幣XRP	0.423451	-0.01	-3.28%
比特幣現金BCH	469.43	-14.32	-2.96%
萊特幣LTC	168.28	-3.82	-2.22%
卡達幣ADA	1.29	-0.03	-2.63%
波場幣TRX	0.046539	0.00	-0.14%
恆星幣XLM	0.413984	-0.03	-6.22%

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。