最新[公告] 正新:公告本公司115年度第2季財務報告董事會召開日期為115年08月12日熱門《盈警》傅里葉(03625.HK)估計中期虧損最多擴至6,950萬人民幣

更新報價

正　新 (2105) 橡膠工業上市

30.45 ▲+0.15 +0.50% 1.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	5,062	30.40	39	30.45	4	30.00	30.45	30.00	30.30

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	30.40	30.45	30.45	+0.15	4	5062
13:30:00	30.40	30.45	30.45	+0.15	383	5058
13:24:53	30.40	30.45	30.40	+0.10	1	4675
13:24:43	30.40	30.45	30.45	+0.15	1	4674
13:24:34	30.40	30.45	30.45	+0.15	2	4673
13:24:33	30.40	30.45	30.45	+0.15	1	4671
13:24:20	30.40	30.45	30.40	+0.10	1	4670
13:24:13	30.40	30.45	30.40	+0.10	3	4669
13:24:04	30.40	30.45	30.40	+0.10	1	4666
13:23:54	30.40	30.45	30.40	+0.10	1	4665
13:23:51	30.40	30.45	30.45	+0.15	2	4664
13:23:44	30.40	30.45	30.40	+0.10	1	4662
13:23:16	30.40	30.45	30.45	+0.15	1	4661
13:23:06	30.40	30.45	30.45	+0.15	2	4660
13:23:03	30.40	30.45	30.45	+0.15	1	4658
13:22:56	30.40	30.45	30.45	+0.15	1	4657
13:22:38	30.40	30.45	30.40	+0.10	1	4656
13:22:21	30.40	30.45	30.40	+0.10	1	4655
13:22:08	30.40	30.45	30.45	+0.15	2	4654
13:21:49	30.45	30.50	30.45	+0.15	1	4652
13:21:47	30.45	30.50	30.45	+0.15	1	4651
13:21:38	30.45	30.50	30.45	+0.15	4	4650
13:21:38	30.40	30.45	30.45	+0.15	1	4646
13:21:38	30.45	30.50	30.45	+0.15	20	4645
13:21:38	30.45	30.50	30.45	+0.15	1	4625
13:21:22	30.45	30.50	30.45	+0.15	1	4624
13:21:09	30.45	30.50	30.45	+0.15	1	4623
13:21:08	30.45	30.50	30.45	+0.15	2	4622
13:21:06	30.40	30.50	30.40	+0.10	1	4620
13:21:01	30.40	30.45	30.45	+0.15	1	4619
13:20:57	30.40	30.45	30.45	+0.15	68	4618
13:20:38	30.40	30.45	30.40	+0.10	10	4550
13:20:25	30.40	30.45	30.45	+0.15	1	4540
13:20:07	30.40	30.45	30.40	+0.10	4	4539
13:20:06	30.40	30.45	30.40	+0.10	1	4535
13:20:01	30.40	30.45	30.40	+0.10	2	4534
13:19:55	30.40	30.45	30.40	+0.10	1	4532
13:19:43	30.40	30.45	30.40	+0.10	1	4531
13:19:35	30.40	30.45	30.40	+0.10	2	4530
13:19:15	30.40	30.45	30.40	+0.10	1	4528
13:18:57	30.35	30.40	30.40	+0.10	3	4527
13:18:55	30.35	30.40	30.40	+0.10	5	4524
13:18:55	30.35	30.40	30.40	+0.10	1	4519
13:18:55	30.35	30.40	30.40	+0.10	5	4518
13:18:55	30.35	30.40	30.35	+0.05	2	4513
13:18:53	30.35	30.40	30.40	+0.10	11	4511
13:18:50	30.35	30.40	30.35	+0.05	1	4500
13:18:35	30.35	30.40	30.35	+0.05	1	4499
13:18:24	30.35	30.40	30.40	+0.10	1	4498
13:18:22	30.35	30.40	30.40	+0.10	3	4497
13:18:21	30.35	30.40	30.35	+0.05	1	4494
13:18:20	30.35	30.40	30.40	+0.10	8	4493
13:18:15	30.35	30.40	30.35	+0.05	2	4485
13:17:55	30.35	30.40	30.35	+0.05	1	4483
13:17:35	30.35	30.40	30.35	+0.05	2	4482
13:17:34	30.35	30.40	30.35	+0.05	1	4480
13:17:15	30.35	30.40	30.35	+0.05	1	4479
13:17:15	30.35	30.40	30.35	+0.05	1	4478
13:16:55	30.35	30.40	30.35	+0.05	2	4477
13:16:35	30.35	30.40	30.35	+0.05	1	4475
13:16:34	30.35	30.40	30.35	+0.05	1	4474
13:16:18	30.35	30.40	30.35	+0.05	1	4473
13:16:15	30.35	30.40	30.35	+0.05	2	4472
13:16:11	30.35	30.40	30.35	+0.05	1	4470
13:16:09	30.35	30.40	30.35	+0.05	5	4469
13:15:55	30.35	30.40	30.35	+0.05	1	4464
13:15:45	30.35	30.40	30.35	+0.05	3	4463
13:15:36	30.35	30.40	30.35	+0.05	1	4460
13:15:35	30.35	30.40	30.35	+0.05	2	4459
13:15:15	30.35	30.40	30.35	+0.05	1	4457
13:15:13	30.35	30.40	30.40	+0.10	1	4456
13:15:13	30.35	30.40	30.35	+0.05	1	4455
13:15:12	30.35	30.40	30.35	+0.05	4	4454
13:15:12	30.30	30.35	30.35	+0.05	54	4450
13:15:12	30.35	30.40	30.35	+0.05	2	4396
13:15:04	30.35	30.40	30.35	+0.05	3	4394
13:15:02	30.35	30.40	30.35	+0.05	1	4391
13:14:55	30.35	30.40	30.35	+0.05	2	4390
13:14:35	30.35	30.40	30.35	+0.05	1	4388
13:14:32	30.35	30.40	30.35	+0.05	4	4387
13:14:32	30.35	30.40	30.35	+0.05	1	4383
13:14:32	30.30	30.35	30.35	+0.05	1	4382
13:14:32	30.30	30.35	30.35	+0.05	1	4381
13:14:32	30.30	30.35	30.35	+0.05	2	4380
13:14:32	30.30	30.35	30.35	+0.05	4	4378
13:14:32	30.35	30.40	30.35	+0.05	46	4374
13:14:16	30.35	30.40	30.35	+0.05	1	4328
13:14:15	30.35	30.40	30.35	+0.05	1	4327
13:13:55	30.35	30.40	30.35	+0.05	2	4326
13:13:46	30.35	30.40	30.35	+0.05	1	4324
13:13:35	30.35	30.40	30.35	+0.05	1	4323
13:13:15	30.35	30.40	30.35	+0.05	2	4322
13:12:55	30.35	30.40	30.35	+0.05	1	4320
13:12:50	30.35	30.40	30.35	+0.05	1	4319
13:12:35	30.35	30.40	30.35	+0.05	2	4318
13:12:30	30.35	30.40	30.35	+0.05	1	4316
13:12:15	30.35	30.40	30.35	+0.05	1	4315
13:12:04	30.35	30.40	30.35	+0.05	4	4314
13:11:55	30.35	30.40	30.35	+0.05	2	4310
13:11:50	30.35	30.40	30.35	+0.05	1	4308
13:11:47	30.35	30.40	30.35	+0.05	1	4307
13:11:44	30.35	30.40	30.35	+0.05	1	4306
13:11:35	30.35	30.40	30.35	+0.05	1	4305
13:11:31	30.35	30.40	30.35	+0.05	1	4304
13:11:31	30.35	30.40	30.35	+0.05	5	4303
13:11:23	30.35	30.40	30.35	+0.05	1	4298
13:11:15	30.35	30.40	30.35	+0.05	2	4297
13:11:14	30.35	30.40	30.35	+0.05	1	4295
13:10:55	30.35	30.40	30.35	+0.05	1	4294
13:10:35	30.35	30.40	30.35	+0.05	2	4293
13:10:34	30.35	30.40	30.35	+0.05	1	4291
13:10:15	30.35	30.40	30.35	+0.05	1	4290
13:10:00	30.35	30.40	30.35	+0.05	1	4289
13:09:58	30.35	30.40	30.35	+0.05	1	4288
13:09:55	30.35	30.40	30.35	+0.05	2	4287
13:09:50	30.35	30.40	30.35	+0.05	1	4285
13:09:41	30.35	30.40	30.35	+0.05	1	4284
13:09:35	30.35	30.40	30.35	+0.05	1	4283
13:09:15	30.35	30.40	30.35	+0.05	2	4282
13:08:55	30.35	30.40	30.35	+0.05	1	4280
13:08:42	30.35	30.40	30.35	+0.05	1	4279
13:08:35	30.35	30.40	30.35	+0.05	2	4278
13:08:24	30.35	30.40	30.35	+0.05	1	4276
13:08:15	30.35	30.40	30.35	+0.05	1	4275
13:07:55	30.35	30.40	30.35	+0.05	1	4274
13:07:35	30.35	30.40	30.35	+0.05	2	4273
13:07:31	30.35	30.40	30.35	+0.05	2	4271
13:07:28	30.35	30.40	30.35	+0.05	1	4269
13:07:26	30.35	30.40	30.35	+0.05	1	4268
13:07:15	30.35	30.40	30.35	+0.05	1	4267
13:06:55	30.35	30.40	30.35	+0.05	2	4266
13:06:35	30.35	30.40	30.35	+0.05	1	4264
13:06:19	30.35	30.40	30.35	+0.05	1	4263
13:06:15	30.35	30.40	30.35	+0.05	2	4262
13:06:10	30.35	30.40	30.35	+0.05	1	4260
13:05:55	30.35	30.40	30.35	+0.05	1	4259
13:05:35	30.35	30.40	30.35	+0.05	2	4258
13:05:15	30.35	30.40	30.35	+0.05	1	4256
13:05:07	30.35	30.40	30.35	+0.05	1	4255
13:05:04	30.35	30.40	30.35	+0.05	8	4254
13:04:55	30.35	30.40	30.35	+0.05	2	4246
13:04:54	30.35	30.40	30.35	+0.05	1	4244
13:04:35	30.35	30.40	30.35	+0.05	1	4243
13:04:23	30.35	30.40	30.35	+0.05	1	4242
13:04:15	30.35	30.40	30.35	+0.05	1	4241
13:04:15	30.30	30.35	30.35	+0.05	2	4240
13:03:55	30.30	30.40	30.30	0	1	4238
13:03:54	30.35	30.40	30.35	+0.05	5	4237
13:03:38	30.35	30.40	30.35	+0.05	1	4232
13:03:35	30.35	30.40	30.35	+0.05	2	4231
13:03:15	30.35	30.40	30.35	+0.05	1	4229
13:02:59	30.35	30.40	30.35	+0.05	1	4228
13:02:59	30.30	30.35	30.35	+0.05	2	4227
13:02:58	30.30	30.40	30.30	0	1	4225
13:02:55	30.30	30.40	30.30	0	2	4224
13:02:39	30.35	30.40	30.35	+0.05	4	4222
13:02:37	30.35	30.40	30.35	+0.05	5	4218
13:02:35	30.35	30.40	30.35	+0.05	1	4213
13:02:35	30.35	30.40	30.35	+0.05	5	4212
13:02:33	30.35	30.40	30.35	+0.05	3	4207
13:02:26	30.35	30.40	30.40	+0.10	1	4204
13:02:22	30.35	30.40	30.35	+0.05	1	4203
13:02:15	30.35	30.40	30.35	+0.05	2	4202
13:01:55	30.35	30.40	30.35	+0.05	1	4200
13:01:47	30.35	30.40	30.35	+0.05	1	4199
13:01:35	30.35	30.40	30.35	+0.05	1	4198
13:01:15	30.35	30.40	30.35	+0.05	2	4197
13:01:06	30.35	30.40	30.35	+0.05	1	4195
13:01:02	30.35	30.40	30.35	+0.05	1	4194
13:01:02	30.30	30.35	30.35	+0.05	3	4193
13:00:55	30.30	30.40	30.30	0	1	4190
13:00:35	30.30	30.40	30.30	0	2	4189
13:00:25	30.30	30.40	30.30	0	1	4187
13:00:15	30.30	30.40	30.30	0	1	4186
12:59:55	30.30	30.40	30.30	0	2	4185
12:59:50	30.30	30.40	30.30	0	1	4183
12:59:35	30.30	30.40	30.30	0	1	4182
12:59:15	30.35	30.40	30.35	+0.05	7	4181
12:59:15	30.35	30.45	30.35	+0.05	2	4174
12:58:55	30.35	30.45	30.35	+0.05	1	4172
12:58:45	30.40	30.45	30.40	+0.10	4	4171
12:58:35	30.40	30.45	30.40	+0.10	2	4167
12:58:34	30.40	30.45	30.40	+0.10	1	4165
12:58:24	30.35	30.45	30.45	+0.15	1	4164
12:58:24	30.30	30.40	30.45	+0.15	10	4163
12:58:24	30.30	30.40	30.40	+0.10	40	4153
12:58:15	30.30	30.40	30.30	0	1	4113
12:57:55	30.30	30.40	30.30	0	2	4112
12:57:35	30.30	30.40	30.30	0	1	4110
12:57:18	30.30	30.40	30.30	0	1	4109
12:57:15	30.35	30.40	30.35	+0.05	2	4108
12:56:55	30.35	30.40	30.35	+0.05	1	4106
12:56:45	30.35	30.40	30.35	+0.05	1	4105
12:56:45	30.30	30.35	30.35	+0.05	3	4104
12:56:35	30.30	30.40	30.30	0	2	4101
12:56:15	30.30	30.40	30.30	0	1	4099
12:56:08	30.30	30.40	30.30	0	1	4098
12:56:02	30.30	30.40	30.30	0	1	4097
12:55:55	30.30	30.40	30.30	0	1	4096
12:55:35	30.30	30.40	30.30	0	2	4095
12:55:15	30.30	30.40	30.30	0	1	4093
12:54:55	30.25	30.35	30.35	+0.05	2	4092
12:54:55	30.30	30.35	30.25	-0.05	1	4090
12:54:55	30.30	30.35	30.30	0	1	4089
12:54:51	30.30	30.35	30.35	+0.05	4	4088
12:54:51	30.35	30.40	30.35	+0.05	1	4084
12:54:46	30.35	30.40	30.35	+0.05	1	4083
12:54:35	30.35	30.40	30.35	+0.05	1	4082
12:54:25	30.35	30.40	30.35	+0.05	2	4081
12:54:23	30.35	30.40	30.35	+0.05	1	4079
12:54:23	30.30	30.35	30.35	+0.05	7	4078
12:54:17	30.30	30.35	30.30	0	1	4071
12:54:15	30.30	30.35	30.30	0	2	4070
12:53:55	30.30	30.35	30.30	0	1	4068
12:53:35	30.30	30.35	30.30	0	2	4067
12:53:30	30.30	30.35	30.30	0	1	4065
12:53:15	30.30	30.35	30.30	0	1	4064
12:52:55	30.30	30.35	30.30	0	2	4063
12:52:35	30.30	30.35	30.30	0	1	4061
12:52:15	30.30	30.35	30.30	0	2	4060
12:52:14	30.30	30.35	30.30	0	1	4058
12:51:55	30.30	30.35	30.30	0	1	4057
12:51:35	30.30	30.35	30.30	0	2	4056
12:51:25	30.30	30.35	30.35	+0.05	2	4054
12:51:22	30.30	30.40	30.30	0	10	4052
12:51:15	30.30	30.40	30.30	0	1	4042
12:51:04	30.30	30.40	30.30	0	1	4041
12:51:02	30.30	30.40	30.30	0	9	4040
12:51:02	30.25	30.30	30.30	0	87	4031
12:51:02	30.30	30.40	30.30	0	113	3944
12:50:58	30.30	30.40	30.30	0	1	3831
12:50:55	30.30	30.40	30.30	0	2	3830
12:50:35	30.30	30.40	30.30	0	1	3828
12:50:26	30.30	30.35	30.35	+0.05	2	3827
12:50:26	30.35	30.40	30.35	+0.05	1	3825
12:50:15	30.35	30.40	30.35	+0.05	2	3824
12:49:55	30.35	30.40	30.35	+0.05	1	3822
12:49:42	30.35	30.40	30.35	+0.05	1	3821
12:49:35	30.35	30.40	30.35	+0.05	1	3820
12:49:15	30.35	30.40	30.35	+0.05	2	3819
12:49:11	30.35	30.40	30.35	+0.05	1	3817
12:49:05	30.35	30.40	30.35	+0.05	1	3816
12:48:55	30.35	30.40	30.35	+0.05	1	3815
12:48:51	30.35	30.40	30.35	+0.05	1	3814
12:48:51	30.35	30.40	30.35	+0.05	1	3813
12:48:35	30.35	30.40	30.35	+0.05	2	3812
12:48:29	30.35	30.40	30.35	+0.05	2	3810
12:48:26	30.35	30.40	30.35	+0.05	1	3808
12:48:15	30.35	30.40	30.35	+0.05	1	3807
12:47:55	30.35	30.40	30.35	+0.05	2	3806
12:47:49	30.35	30.40	30.35	+0.05	13	3804
12:47:35	30.35	30.40	30.35	+0.05	1	3791
12:47:15	30.35	30.40	30.35	+0.05	2	3790
12:47:10	30.35	30.40	30.35	+0.05	1	3788
12:46:55	30.35	30.40	30.35	+0.05	1	3787
12:46:46	30.35	30.40	30.35	+0.05	1	3786
12:46:35	30.35	30.40	30.35	+0.05	2	3785
12:46:15	30.35	30.40	30.35	+0.05	1	3783
12:46:04	30.35	30.40	30.35	+0.05	1	3782
12:45:55	30.35	30.40	30.35	+0.05	2	3781
12:45:53	30.35	30.40	30.35	+0.05	1	3779
12:45:35	30.35	30.40	30.35	+0.05	1	3778
12:45:15	30.35	30.40	30.35	+0.05	2	3777
12:45:04	30.35	30.40	30.40	+0.10	1	3775
12:44:55	30.35	30.40	30.35	+0.05	1	3774
12:44:37	30.35	30.40	30.35	+0.05	1	3773
12:44:35	30.35	30.40	30.35	+0.05	2	3772
12:44:15	30.35	30.40	30.35	+0.05	1	3770
12:43:59	30.35	30.40	30.35	+0.05	1	3769
12:43:55	30.35	30.40	30.35	+0.05	2	3768
12:43:35	30.35	30.40	30.35	+0.05	1	3766
12:43:21	30.35	30.40	30.35	+0.05	1	3765
12:43:15	30.35	30.40	30.35	+0.05	1	3764
12:42:55	30.35	30.40	30.35	+0.05	2	3763
12:42:49	30.35	30.40	30.35	+0.05	2	3761
12:42:35	30.35	30.40	30.35	+0.05	1	3759
12:42:15	30.35	30.40	30.35	+0.05	2	3758
12:42:05	30.35	30.40	30.35	+0.05	1	3756
12:41:55	30.35	30.45	30.35	+0.05	1	3755
12:41:35	30.35	30.45	30.35	+0.05	2	3754
12:41:30	30.35	30.45	30.35	+0.05	5	3752
12:41:15	30.35	30.45	30.35	+0.05	1	3747
12:41:13	30.40	30.45	30.40	+0.10	1	3746
12:41:13	30.40	30.45	30.40	+0.10	1	3745
12:41:13	30.40	30.45	30.40	+0.10	1	3744
12:41:13	30.40	30.45	30.40	+0.10	1	3743
12:41:13	30.40	30.45	30.40	+0.10	1	3742
12:41:13	30.40	30.45	30.40	+0.10	1	3741
12:41:13	30.40	30.45	30.40	+0.10	2	3740
12:41:13	30.35	30.40	30.40	+0.10	3	3738
12:41:13	30.35	30.40	30.40	+0.10	2	3735
12:41:13	30.35	30.40	30.40	+0.10	5	3733
12:40:55	30.35	30.40	30.35	+0.05	2	3728
12:40:49	30.35	30.40	30.35	+0.05	1	3726
12:40:35	30.35	30.40	30.35	+0.05	1	3725
12:40:15	30.35	30.40	30.35	+0.05	2	3724
12:39:55	30.35	30.40	30.35	+0.05	1	3722
12:39:35	30.35	30.40	30.35	+0.05	2	3721
12:39:33	30.35	30.40	30.35	+0.05	1	3719
12:39:15	30.35	30.40	30.35	+0.05	1	3718
12:38:55	30.35	30.40	30.35	+0.05	2	3717
12:38:35	30.35	30.40	30.35	+0.05	1	3715
12:38:33	30.35	30.40	30.35	+0.05	1	3714
12:38:33	30.35	30.40	30.35	+0.05	15	3713
12:38:17	30.35	30.40	30.35	+0.05	1	3698
12:38:15	30.35	30.40	30.35	+0.05	2	3697
12:38:09	30.35	30.40	30.40	+0.10	1	3695
12:37:57	30.35	30.40	30.40	+0.10	6	3694
12:37:56	30.35	30.40	30.40	+0.10	1	3688
12:37:55	30.35	30.40	30.35	+0.05	1	3687
12:37:35	30.35	30.40	30.35	+0.05	1	3686
12:37:15	30.35	30.40	30.35	+0.05	2	3685
12:37:09	30.35	30.40	30.40	+0.10	1	3683
12:37:01	30.35	30.40	30.35	+0.05	1	3682
12:36:55	30.35	30.40	30.35	+0.05	1	3681
12:36:35	30.35	30.40	30.35	+0.05	2	3680
12:36:19	30.35	30.40	30.40	+0.10	1	3678
12:36:15	30.35	30.40	30.35	+0.05	1	3677
12:36:05	30.35	30.40	30.35	+0.05	2	3676
12:36:04	30.35	30.40	30.35	+0.05	2	3674
12:35:55	30.35	30.40	30.35	+0.05	2	3672
12:35:45	30.35	30.45	30.35	+0.05	1	3670
12:35:35	30.35	30.45	30.35	+0.05	1	3669
12:35:15	30.35	30.45	30.35	+0.05	2	3668
12:34:55	30.35	30.45	30.35	+0.05	1	3666
12:34:53	30.40	30.45	30.40	+0.10	5	3665
12:34:53	30.40	30.45	30.40	+0.10	1	3660
12:34:53	30.40	30.45	30.40	+0.10	2	3659
12:34:53	30.40	30.45	30.40	+0.10	1	3657
12:34:53	30.40	30.45	30.40	+0.10	1	3656
12:34:40	30.40	30.45	30.40	+0.10	41	3655
12:34:35	30.40	30.45	30.40	+0.10	2	3614
12:34:29	30.40	30.45	30.40	+0.10	1	3612
12:34:28	30.40	30.45	30.40	+0.10	7	3611
12:34:15	30.40	30.45	30.40	+0.10	1	3604
12:33:57	30.40	30.45	30.45	+0.15	1	3603
12:33:56	30.40	30.45	30.45	+0.15	2	3602
12:33:55	30.40	30.45	30.40	+0.10	2	3600
12:33:35	30.40	30.45	30.40	+0.10	1	3598
12:33:15	30.40	30.45	30.40	+0.10	2	3597
12:33:13	30.40	30.45	30.40	+0.10	1	3595
12:32:55	30.40	30.45	30.40	+0.10	1	3594
12:32:35	30.40	30.45	30.45	+0.15	1	3593
12:32:35	30.40	30.45	30.40	+0.10	2	3592
12:32:15	30.35	30.45	30.35	+0.05	1	3590
12:31:57	30.35	30.45	30.35	+0.05	1	3589
12:31:56	30.35	30.45	30.45	+0.15	1	3588
12:31:56	30.35	30.45	30.35	+0.05	1	3587
12:30:49	30.35	30.40	30.40	+0.10	2	3586
12:30:41	30.35	30.45	30.35	+0.05	1	3584
12:30:00	30.40	30.45	30.40	+0.10	1	3583
12:29:29	30.35	30.45	30.45	+0.15	1	3582
12:29:29	30.40	30.45	30.40	+0.10	1	3581
12:29:29	30.40	30.45	30.40	+0.10	1	3580
12:29:29	30.35	30.40	30.40	+0.10	4	3579
12:29:25	30.35	30.40	30.35	+0.05	1	3575
12:29:16	30.35	30.40	30.40	+0.10	1	3574
12:28:59	30.35	30.45	30.45	+0.15	1	3573
12:28:59	30.35	30.40	30.40	+0.10	3	3572
12:28:45	30.35	30.40	30.40	+0.10	1	3569
12:28:45	30.40	30.45	30.40	+0.10	3	3568
12:28:20	30.40	30.45	30.40	+0.10	1	3565
12:28:09	30.40	30.45	30.40	+0.10	2	3564
12:28:09	30.35	30.45	30.35	+0.05	1	3562
12:28:08	30.35	30.40	30.40	+0.10	1	3561
12:28:08	30.40	30.45	30.40	+0.10	1	3560
12:28:08	30.35	30.40	30.40	+0.10	1	3559
12:27:59	30.35	30.40	30.40	+0.10	1	3558
12:27:00	30.35	30.45	30.45	+0.15	1	3557
12:26:53	30.40	30.45	30.40	+0.10	6	3556
12:26:53	30.40	30.45	30.40	+0.10	1	3550
12:26:53	30.35	30.45	30.35	+0.05	1	3549
12:26:23	30.35	30.40	30.40	+0.10	1	3548
12:26:23	30.35	30.40	30.40	+0.10	1	3547
12:26:23	30.40	30.45	30.40	+0.10	2	3546
12:26:07	30.40	30.45	30.40	+0.10	1	3544
12:26:07	30.40	30.45	30.40	+0.10	1	3543
12:25:38	30.35	30.45	30.45	+0.15	1	3542
12:25:38	30.35	30.40	30.40	+0.10	1	3541
12:25:37	30.35	30.40	30.35	+0.05	1	3540
12:25:25	30.35	30.40	30.40	+0.10	1	3539
12:25:11	30.35	30.40	30.40	+0.10	1	3538
12:25:10	30.35	30.40	30.40	+0.10	5	3537
12:24:21	30.35	30.40	30.35	+0.05	1	3532
12:24:04	30.35	30.40	30.40	+0.10	1	3531
12:23:24	30.35	30.40	30.40	+0.10	1	3530
12:23:23	30.35	30.40	30.40	+0.10	1	3529
12:23:21	30.35	30.40	30.40	+0.10	1	3528
12:23:21	30.35	30.40	30.40	+0.10	1	3527
12:23:05	30.35	30.40	30.35	+0.05	1	3526
12:22:33	30.35	30.40	30.40	+0.10	1	3525
12:22:27	30.35	30.40	30.40	+0.10	1	3524
12:22:27	30.35	30.40	30.40	+0.10	5	3523
12:21:49	30.35	30.40	30.35	+0.05	1	3518
12:20:43	30.35	30.40	30.35	+0.05	1	3517
12:20:33	30.35	30.40	30.35	+0.05	1	3516
12:20:23	30.35	30.40	30.40	+0.10	1	3515
12:20:23	30.35	30.40	30.40	+0.10	3	3514
12:20:07	30.35	30.40	30.40	+0.10	1	3511
12:20:06	30.40	30.45	30.40	+0.10	1	3510
12:19:54	30.35	30.45	30.45	+0.15	1	3509
12:19:45	30.35	30.45	30.45	+0.15	1	3508
12:19:45	30.35	30.45	30.45	+0.15	6	3507
12:19:43	30.35	30.40	30.40	+0.10	1	3501
12:19:43	30.40	30.45	30.40	+0.10	5	3500
12:19:37	30.35	30.45	30.45	+0.15	1	3495
12:19:36	30.35	30.40	30.40	+0.10	1	3494
12:19:36	30.35	30.40	30.40	+0.10	1	3493
12:19:36	30.40	30.45	30.40	+0.10	1	3492
12:19:36	30.35	30.40	30.40	+0.10	1	3491
12:19:36	30.35	30.40	30.40	+0.10	1	3490
12:19:36	30.40	30.45	30.40	+0.10	24	3489
12:19:36	30.40	30.45	30.40	+0.10	1	3465
12:19:35	30.35	30.45	30.45	+0.15	3	3464
12:19:35	30.35	30.40	30.40	+0.10	1	3461
12:19:31	30.35	30.40	30.40	+0.10	23	3460
12:19:27	30.35	30.40	30.40	+0.10	1	3437
12:19:27	30.35	30.40	30.35	+0.05	5	3436
12:19:17	30.35	30.40	30.40	+0.10	1	3431
12:19:17	30.35	30.40	30.35	+0.05	1	3430
12:19:13	30.35	30.40	30.40	+0.10	1	3429
12:19:12	30.35	30.40	30.40	+0.10	1	3428
12:19:12	30.35	30.40	30.40	+0.10	5	3427
12:18:45	30.35	30.40	30.40	+0.10	3	3422
12:18:45	30.35	30.40	30.40	+0.10	17	3419
12:18:45	30.35	30.40	30.40	+0.10	1	3402
12:18:36	30.35	30.40	30.40	+0.10	1	3401
12:18:35	30.30	30.35	30.35	+0.05	60	3400
12:18:01	30.30	30.35	30.30	0	1	3340
12:16:45	30.30	30.35	30.30	0	1	3339
12:16:43	30.30	30.35	30.35	+0.05	1	3338
12:16:10	30.30	30.35	30.35	+0.05	2	3337
12:15:29	30.30	30.35	30.30	0	1	3335
12:15:10	30.30	30.35	30.30	0	6	3334
12:15:04	30.30	30.35	30.30	0	10	3328
12:14:50	30.30	30.35	30.30	0	5	3318
12:14:13	30.30	30.35	30.30	0	1	3313
12:13:54	30.30	30.35	30.35	+0.05	1	3312
12:13:07	30.30	30.35	30.35	+0.05	1	3311
12:12:57	30.30	30.35	30.30	0	1	3310
12:12:12	30.30	30.35	30.35	+0.05	3	3309
12:12:01	30.30	30.35	30.35	+0.05	1	3306
12:11:44	30.30	30.35	30.30	0	5	3305
12:11:41	30.30	30.35	30.30	0	1	3300
12:10:52	30.30	30.35	30.30	0	20	3299
12:10:25	30.30	30.35	30.30	0	1	3279
12:09:59	30.30	30.35	30.30	0	1	3278
12:09:08	30.30	30.35	30.30	0	1	3277
12:08:46	30.30	30.35	30.30	0	1	3276
12:07:53	30.30	30.35	30.35	+0.05	2	3275
12:07:52	30.30	30.35	30.30	0	1	3273
12:06:36	30.30	30.35	30.30	0	1	3272
12:06:25	30.30	30.35	30.30	0	2	3271
12:05:37	30.30	30.35	30.35	+0.05	1	3269
12:05:37	30.30	30.35	30.35	+0.05	20	3268
12:05:24	30.30	30.35	30.35	+0.05	2	3248
12:05:20	30.30	30.35	30.30	0	1	3246
12:05:14	30.25	30.30	30.30	0	6	3245
12:05:14	30.25	30.30	30.30	0	11	3239
12:05:14	30.25	30.30	30.30	0	22	3228
12:05:14	30.25	30.30	30.30	0	20	3206
12:04:12	30.25	30.30	30.30	0	10	3186
12:04:04	30.25	30.30	30.25	-0.05	1	3176
12:03:04	30.25	30.30	30.25	-0.05	1	3175
12:02:48	30.25	30.30	30.25	-0.05	1	3174
12:02:12	30.25	30.30	30.30	0	1	3173
12:01:32	30.25	30.30	30.25	-0.05	1	3172
12:00:16	30.25	30.30	30.25	-0.05	1	3171
11:59:00	30.25	30.30	30.25	-0.05	1	3170
11:57:44	30.25	30.30	30.25	-0.05	1	3169
11:57:24	30.25	30.30	30.25	-0.05	3	3168
11:57:18	30.25	30.30	30.30	0	1	3165
11:57:01	30.25	30.30	30.25	-0.05	1	3164
11:56:51	30.25	30.30	30.25	-0.05	1	3163
11:56:45	30.25	30.30	30.30	0	1	3162
11:56:28	30.25	30.30	30.25	-0.05	1	3161
11:56:23	30.25	30.30	30.30	0	1	3160
11:55:50	30.25	30.30	30.25	-0.05	4	3159
11:55:48	30.20	30.25	30.25	-0.05	2	3155
11:55:48	30.25	30.30	30.25	-0.05	29	3153
11:55:28	30.20	30.25	30.25	-0.05	3	3124
11:55:20	30.20	30.25	30.25	-0.05	1	3121
11:55:12	30.20	30.25	30.20	-0.10	1	3120
11:53:56	30.20	30.25	30.20	-0.10	1	3119
11:52:40	30.20	30.25	30.20	-0.10	1	3118
11:52:30	30.20	30.25	30.25	-0.05	1	3117
11:51:47	30.20	30.25	30.20	-0.10	2	3116
11:51:24	30.20	30.25	30.20	-0.10	1	3114
11:50:13	30.25	30.30	30.25	-0.05	10	3113
11:50:08	30.25	30.30	30.25	-0.05	12	3103
11:50:08	30.25	30.30	30.25	-0.05	1	3091
11:49:50	30.25	30.30	30.30	0	1	3090
11:49:49	30.25	30.30	30.25	-0.05	1	3089
11:49:49	30.25	30.30	30.25	-0.05	9	3088
11:49:49	30.25	30.30	30.25	-0.05	1	3079
11:49:49	30.25	30.30	30.25	-0.05	9	3078
11:49:49	30.20	30.25	30.25	-0.05	2	3069
11:49:49	30.20	30.25	30.25	-0.05	1	3067
11:49:49	30.25	30.30	30.25	-0.05	1	3066
11:49:49	30.25	30.30	30.25	-0.05	6	3065
11:49:49	30.20	30.25	30.25	-0.05	1	3059
11:48:52	30.20	30.25	30.20	-0.10	1	3058
11:48:48	30.20	30.25	30.25	-0.05	1	3057
11:48:34	30.20	30.25	30.25	-0.05	1	3056
11:48:33	30.20	30.25	30.25	-0.05	1	3055
11:47:59	30.20	30.25	30.25	-0.05	1	3054
11:47:58	30.20	30.25	30.25	-0.05	5	3053
11:47:58	30.20	30.25	30.25	-0.05	1	3048
11:47:47	30.20	30.25	30.25	-0.05	2	3047
11:47:40	30.20	30.25	30.25	-0.05	11	3045
11:47:37	30.20	30.25	30.25	-0.05	1	3034
11:47:36	30.20	30.25	30.20	-0.10	1	3033
11:47:33	30.15	30.20	30.20	-0.10	6	3032
11:47:31	30.15	30.20	30.20	-0.10	4	3026
11:47:28	30.15	30.20	30.20	-0.10	2	3022
11:47:28	30.15	30.20	30.20	-0.10	10	3020
11:47:16	30.15	30.20	30.20	-0.10	1	3010
11:47:13	30.15	30.20	30.15	-0.15	2	3009
11:47:06	30.15	30.20	30.15	-0.15	1	3007
11:46:26	30.15	30.25	30.15	-0.15	1	3006
11:46:20	30.15	30.25	30.15	-0.15	1	3005
11:45:49	30.15	30.20	30.20	-0.10	1	3004
11:45:49	30.15	30.20	30.20	-0.10	1	3003
11:45:49	30.20	30.25	30.20	-0.10	10	3002
11:45:44	30.15	30.20	30.20	-0.10	2	2992
11:45:44	30.15	30.20	30.20	-0.10	1	2990
11:45:37	30.15	30.20	30.20	-0.10	1	2989
11:45:36	30.15	30.20	30.20	-0.10	1	2988
11:45:04	30.15	30.20	30.15	-0.15	1	2987
11:43:48	30.15	30.20	30.15	-0.15	1	2986
11:43:23	30.15	30.20	30.20	-0.10	1	2985
11:42:42	30.15	30.20	30.15	-0.15	1	2984
11:42:32	30.15	30.20	30.15	-0.15	1	2983
11:41:16	30.15	30.20	30.15	-0.15	1	2982
11:40:00	30.15	30.20	30.15	-0.15	1	2981
11:39:50	30.15	30.20	30.20	-0.10	5	2980
11:38:44	30.15	30.20	30.15	-0.15	1	2975
11:38:22	30.15	30.20	30.20	-0.10	1	2974
11:38:16	30.15	30.20	30.20	-0.10	20	2973
11:37:48	30.15	30.20	30.20	-0.10	1	2953
11:37:28	30.15	30.20	30.15	-0.15	1	2952
11:37:25	30.15	30.20	30.20	-0.10	1	2951
11:36:46	30.15	30.20	30.20	-0.10	1	2950
11:36:12	30.15	30.20	30.15	-0.15	1	2949
11:34:56	30.15	30.20	30.15	-0.15	1	2948
11:33:40	30.15	30.20	30.15	-0.15	1	2947
11:33:22	30.15	30.20	30.20	-0.10	5	2946
11:32:52	30.15	30.20	30.20	-0.10	1	2941
11:32:24	30.15	30.20	30.15	-0.15	1	2940
11:31:51	30.15	30.20	30.15	-0.15	1	2939
11:31:07	30.15	30.20	30.15	-0.15	1	2938
11:30:43	30.15	30.20	30.20	-0.10	2	2937
11:30:20	30.15	30.20	30.20	-0.10	1	2935
11:30:02	30.15	30.20	30.20	-0.10	1	2934
11:29:51	30.15	30.20	30.15	-0.15	1	2933
11:29:48	30.15	30.20	30.15	-0.15	1	2932
11:29:40	30.15	30.20	30.15	-0.15	1	2931
11:29:40	30.15	30.20	30.15	-0.15	2	2930
11:29:37	30.10	30.15	30.15	-0.15	1	2928
11:29:34	30.15	30.20	30.15	-0.15	2	2927
11:29:33	30.10	30.15	30.15	-0.15	1	2925
11:28:57	30.15	30.20	30.15	-0.15	1	2924
11:28:56	30.15	30.20	30.15	-0.15	1	2923
11:28:56	30.15	30.20	30.15	-0.15	1	2922
11:28:56	30.10	30.15	30.15	-0.15	7	2921
11:28:56	30.10	30.15	30.15	-0.15	1	2914
11:28:56	30.15	30.20	30.15	-0.15	1	2913
11:28:56	30.15	30.20	30.15	-0.15	1	2912
11:28:56	30.15	30.20	30.15	-0.15	1	2911
11:28:54	30.10	30.15	30.15	-0.15	2	2910
11:28:50	30.10	30.15	30.15	-0.15	2	2908
11:28:37	30.10	30.15	30.15	-0.15	1	2906
11:28:37	30.10	30.15	30.15	-0.15	1	2905
11:28:35	30.10	30.15	30.15	-0.15	1	2904
11:28:35	30.10	30.15	30.10	-0.20	1	2903
11:27:34	30.10	30.15	30.15	-0.15	1	2902
11:27:33	30.10	30.15	30.15	-0.15	2	2901
11:27:19	30.10	30.15	30.15	-0.15	1	2899
11:27:19	30.10	30.15	30.10	-0.20	1	2898
11:27:07	30.10	30.15	30.15	-0.15	1	2897
11:26:45	30.10	30.15	30.15	-0.15	2	2896
11:26:39	30.10	30.15	30.15	-0.15	1	2894
11:26:39	30.10	30.15	30.15	-0.15	1	2893
11:26:03	30.10	30.15	30.10	-0.20	1	2892
11:25:52	30.10	30.15	30.15	-0.15	1	2891
11:25:52	30.10	30.15	30.15	-0.15	1	2890
11:25:52	30.10	30.15	30.15	-0.15	2	2889
11:25:27	30.10	30.15	30.15	-0.15	1	2887
11:25:14	30.10	30.15	30.10	-0.20	2	2886
11:25:10	30.10	30.15	30.15	-0.15	3	2884
11:24:47	30.10	30.15	30.10	-0.20	1	2881
11:24:44	30.10	30.15	30.15	-0.15	1	2880
11:24:43	30.10	30.15	30.15	-0.15	1	2879
11:24:10	30.10	30.15	30.10	-0.20	3	2878
11:23:53	30.10	30.15	30.15	-0.15	1	2875
11:23:49	30.10	30.15	30.15	-0.15	2	2874
11:23:31	30.10	30.15	30.10	-0.20	1	2872
11:23:19	30.10	30.15	30.15	-0.15	1	2871
11:23:18	30.10	30.15	30.15	-0.15	1	2870
11:22:17	30.10	30.15	30.15	-0.15	1	2869
11:22:15	30.10	30.15	30.10	-0.20	1	2868
11:21:36	30.10	30.15	30.15	-0.15	1	2867
11:20:59	30.10	30.15	30.10	-0.20	1	2866
11:20:15	30.10	30.15	30.15	-0.15	1	2865
11:19:50	30.10	30.15	30.15	-0.15	1	2864
11:19:43	30.10	30.15	30.10	-0.20	1	2863
11:19:34	30.10	30.15	30.15	-0.15	1	2862
11:18:50	30.10	30.15	30.15	-0.15	1	2861
11:18:27	30.10	30.15	30.10	-0.20	1	2860
11:18:12	30.10	30.15	30.10	-0.20	7	2859
11:17:45	30.10	30.15	30.15	-0.15	3	2852
11:17:11	30.10	30.15	30.10	-0.20	1	2849
11:16:50	30.10	30.15	30.15	-0.15	15	2848
11:15:55	30.10	30.15	30.10	-0.20	1	2833
11:14:53	30.10	30.15	30.15	-0.15	1	2832
11:14:53	30.10	30.15	30.15	-0.15	2	2831
11:14:50	30.10	30.15	30.15	-0.15	5	2829
11:14:39	30.10	30.15	30.10	-0.20	1	2824
11:14:05	30.10	30.15	30.15	-0.15	1	2823
11:14:01	30.10	30.15	30.10	-0.20	5	2822
11:13:23	30.10	30.15	30.10	-0.20	2	2817
11:13:23	30.10	30.15	30.10	-0.20	1	2815
11:13:00	30.10	30.15	30.10	-0.20	10	2814
11:12:47	30.10	30.15	30.10	-0.20	10	2804
11:12:07	30.10	30.15	30.10	-0.20	1	2794
11:10:52	30.10	30.15	30.10	-0.20	3	2793
11:10:51	30.10	30.15	30.10	-0.20	1	2790
11:09:53	30.15	30.20	30.15	-0.15	9	2789
11:09:53	30.15	30.20	30.15	-0.15	1	2780
11:09:53	30.15	30.20	30.15	-0.15	1	2779
11:09:35	30.10	30.20	30.10	-0.20	1	2778
11:09:07	30.10	30.15	30.15	-0.15	2	2777
11:09:00	30.10	30.15	30.10	-0.20	11	2775
11:08:48	30.10	30.15	30.10	-0.20	1	2764
11:08:48	30.10	30.15	30.15	-0.15	1	2763
11:08:48	30.15	30.20	30.15	-0.15	1	2762
11:08:29	30.10	30.15	30.15	-0.15	4	2761
11:08:19	30.10	30.15	30.10	-0.20	1	2757
11:07:55	30.10	30.15	30.15	-0.15	1	2756
11:07:49	30.10	30.15	30.15	-0.15	1	2755
11:07:20	30.10	30.15	30.15	-0.15	3	2754
11:07:03	30.10	30.15	30.10	-0.20	1	2751
11:07:00	30.10	30.15	30.10	-0.20	4	2750
11:06:53	30.10	30.15	30.15	-0.15	5	2746
11:05:53	30.15	30.20	30.15	-0.15	2	2741
11:05:50	30.15	30.20	30.15	-0.15	1	2739
11:05:47	30.10	30.20	30.10	-0.20	1	2738
11:05:34	30.15	30.20	30.15	-0.15	2	2737
11:05:20	30.15	30.20	30.15	-0.15	23	2735
11:05:09	30.15	30.20	30.15	-0.15	2	2712
11:05:03	30.15	30.20	30.15	-0.15	22	2710
11:04:55	30.15	30.20	30.15	-0.15	1	2688
11:04:31	30.15	30.20	30.15	-0.15	1	2687
11:04:14	30.15	30.20	30.20	-0.10	1	2686
11:03:32	30.15	30.20	30.15	-0.15	1	2685
11:03:32	30.15	30.20	30.20	-0.10	2	2684
11:03:26	30.15	30.20	30.15	-0.15	1	2682
11:03:26	30.10	30.20	30.10	-0.20	1	2681
11:03:26	30.15	30.20	30.20	-0.10	7	2680
11:03:26	30.15	30.20	30.15	-0.15	4	2673
11:03:26	30.10	30.20	30.20	-0.10	100	2669
11:03:15	30.10	30.20	30.10	-0.20	1	2569
11:03:15	30.10	30.20	30.10	-0.20	1	2568
11:02:38	30.15	30.20	30.15	-0.15	1	2567
11:02:38	30.15	30.20	30.15	-0.15	8	2566
11:02:38	30.15	30.20	30.15	-0.15	1	2558
11:02:38	30.15	30.20	30.15	-0.15	8	2557
11:02:38	30.10	30.15	30.15	-0.15	3	2549
11:02:30	30.10	30.15	30.15	-0.15	1	2546
11:02:13	30.10	30.15	30.15	-0.15	2	2545
11:01:59	30.10	30.15	30.10	-0.20	1	2543
11:01:21	30.10	30.15	30.10	-0.20	5	2542
11:00:47	30.10	30.15	30.10	-0.20	2	2537
11:00:43	30.10	30.15	30.10	-0.20	1	2535
10:59:27	30.10	30.15	30.10	-0.20	1	2534
10:58:56	30.10	30.15	30.15	-0.15	1	2533
10:58:29	30.10	30.15	30.15	-0.15	1	2532
10:58:29	30.15	30.20	30.15	-0.15	2	2531
10:58:16	30.10	30.20	30.10	-0.20	2	2529
10:58:11	30.10	30.20	30.10	-0.20	1	2527
10:58:06	30.15	30.20	30.15	-0.15	1	2526
10:58:06	30.15	30.20	30.15	-0.15	1	2525
10:58:06	30.15	30.20	30.15	-0.15	6	2524
10:58:06	30.10	30.15	30.15	-0.15	3	2518
10:58:06	30.10	30.15	30.15	-0.15	1	2515
10:58:06	30.15	30.20	30.15	-0.15	1	2514
10:58:06	30.15	30.20	30.15	-0.15	7	2513
10:58:06	30.10	30.15	30.15	-0.15	3	2506
10:58:00	30.10	30.15	30.15	-0.15	1	2503
10:57:40	30.10	30.15	30.15	-0.15	1	2502
10:57:33	30.10	30.15	30.10	-0.20	1	2501
10:57:33	30.10	30.15	30.10	-0.20	1	2500
10:57:33	30.10	30.15	30.15	-0.15	50	2499
10:56:55	30.10	30.15	30.10	-0.20	1	2449
10:56:18	30.10	30.15	30.15	-0.15	2	2448
10:55:53	30.10	30.15	30.10	-0.20	1	2446
10:55:39	30.10	30.15	30.10	-0.20	1	2445
10:55:38	30.10	30.15	30.15	-0.15	3	2444
10:55:37	30.10	30.15	30.15	-0.15	1	2441
10:55:10	30.10	30.15	30.15	-0.15	1	2440
10:55:03	30.10	30.15	30.15	-0.15	1	2439
10:55:00	30.10	30.15	30.15	-0.15	10	2438
10:54:38	30.10	30.15	30.15	-0.15	2	2428
10:52:53	30.10	30.15	30.10	-0.20	1	2426
10:52:25	30.10	30.15	30.10	-0.20	1	2425
10:52:25	30.10	30.15	30.15	-0.15	5	2424
10:52:12	30.10	30.15	30.15	-0.15	2	2419
10:51:52	30.10	30.15	30.10	-0.20	2	2417
10:51:52	30.10	30.15	30.10	-0.20	2	2415
10:51:15	30.10	30.15	30.10	-0.20	10	2413
10:51:10	30.10	30.15	30.10	-0.20	1	2403
10:50:44	30.10	30.15	30.15	-0.15	1	2402
10:49:33	30.10	30.15	30.10	-0.20	1	2401
10:48:52	30.10	30.15	30.10	-0.20	2	2400
10:48:27	30.10	30.15	30.10	-0.20	8	2398
10:48:27	30.10	30.15	30.15	-0.15	2	2390
10:48:27	30.15	30.20	30.15	-0.15	52	2388
10:48:27	30.15	30.20	30.15	-0.15	1	2336
10:48:27	30.15	30.20	30.15	-0.15	8	2335
10:47:42	30.15	30.20	30.15	-0.15	2	2327
10:47:42	30.15	30.20	30.15	-0.15	10	2325
10:47:31	30.15	30.20	30.15	-0.15	1	2315
10:47:31	30.15	30.20	30.15	-0.15	10	2314
10:47:10	30.15	30.20	30.15	-0.15	1	2304
10:47:09	30.15	30.20	30.20	-0.10	2	2303
10:45:52	30.15	30.20	30.15	-0.15	1	2301
10:45:52	30.15	30.20	30.15	-0.15	2	2300
10:45:52	30.15	30.20	30.15	-0.15	8	2298
10:45:09	30.15	30.20	30.15	-0.15	1	2290
10:45:08	30.15	30.20	30.20	-0.10	1	2289
10:44:18	30.15	30.20	30.15	-0.15	1	2288
10:43:41	30.15	30.20	30.15	-0.15	1	2287
10:43:25	30.15	30.20	30.20	-0.10	1	2286
10:39:47	30.15	30.20	30.15	-0.15	1	2285
10:39:15	30.15	30.20	30.15	-0.15	1	2284
10:38:54	30.15	30.20	30.15	-0.15	1	2283
10:38:28	30.15	30.20	30.15	-0.15	4	2282
10:38:06	30.15	30.20	30.15	-0.15	1	2278
10:37:59	30.15	30.20	30.15	-0.15	2	2277
10:35:44	30.15	30.20	30.15	-0.15	2	2275
10:35:26	30.15	30.20	30.15	-0.15	4	2273
10:34:30	30.15	30.20	30.15	-0.15	1	2269
10:34:06	30.15	30.20	30.20	-0.10	1	2268
10:33:00	30.15	30.20	30.15	-0.15	10	2267
10:32:20	30.15	30.20	30.15	-0.15	1	2257
10:30:56	30.10	30.15	30.15	-0.15	5	2256
10:30:14	30.15	30.20	30.15	-0.15	20	2251
10:29:34	30.15	30.20	30.15	-0.15	3	2231
10:29:32	30.15	30.20	30.15	-0.15	3	2228
10:25:43	30.10	30.15	30.15	-0.15	1	2225
10:23:59	30.10	30.15	30.20	-0.10	1	2224
10:23:59	30.10	30.15	30.15	-0.15	4	2223
10:22:37	30.10	30.15	30.10	-0.20	1	2219
10:22:36	30.10	30.15	30.15	-0.15	1	2218
10:21:55	30.10	30.15	30.10	-0.20	1	2217
10:21:47	30.15	30.20	30.15	-0.15	31	2216
10:20:50	30.10	30.15	30.15	-0.15	7	2185
10:20:50	30.15	30.20	30.15	-0.15	1	2178
10:20:50	30.15	30.20	30.15	-0.15	1	2177
10:19:57	30.15	30.20	30.15	-0.15	1	2176
10:19:55	30.10	30.15	30.15	-0.15	10	2175
10:19:38	30.10	30.15	30.10	-0.20	10	2165
10:19:27	30.10	30.15	30.15	-0.15	1	2155
10:19:27	30.15	30.20	30.15	-0.15	2	2154
10:19:07	30.15	30.20	30.15	-0.15	1	2152
10:19:07	30.10	30.15	30.15	-0.15	2	2151
10:19:07	30.15	30.20	30.15	-0.15	1	2149
10:19:07	30.15	30.20	30.15	-0.15	3	2148
10:19:07	30.15	30.20	30.15	-0.15	1	2145
10:19:07	30.15	30.20	30.15	-0.15	1	2144
10:18:03	30.10	30.15	30.15	-0.15	1	2143
10:17:53	30.10	30.15	30.15	-0.15	2	2142
10:17:53	30.10	30.15	30.15	-0.15	1	2140
10:17:53	30.10	30.15	30.15	-0.15	10	2139
10:17:25	30.10	30.15	30.15	-0.15	1	2129
10:17:25	30.10	30.15	30.15	-0.15	4	2128
10:16:33	30.10	30.15	30.15	-0.15	1	2124
10:16:33	30.10	30.15	30.15	-0.15	4	2123
10:16:21	30.10	30.15	30.15	-0.15	1	2119
10:16:12	30.10	30.15	30.15	-0.15	1	2118
10:16:12	30.10	30.15	30.15	-0.15	1	2117
10:16:12	30.15	30.20	30.15	-0.15	2	2116
10:16:10	30.10	30.20	30.20	-0.10	2	2114
10:16:07	30.10	30.15	30.15	-0.15	5	2112
10:16:04	30.10	30.15	30.15	-0.15	1	2107
10:16:02	30.10	30.15	30.15	-0.15	4	2106
10:15:58	30.10	30.15	30.15	-0.15	8	2102
10:15:57	30.10	30.15	30.15	-0.15	2	2094
10:15:57	30.10	30.15	30.15	-0.15	1	2092
10:15:57	30.15	30.20	30.15	-0.15	16	2091
10:15:57	30.15	30.20	30.15	-0.15	14	2075
10:15:35	30.10	30.20	30.20	-0.10	1	2061
10:15:35	30.10	30.15	30.15	-0.15	5	2060
10:15:30	30.10	30.15	30.15	-0.15	1	2055
10:15:24	30.10	30.15	30.15	-0.15	1	2054
10:15:24	30.10	30.15	30.15	-0.15	3	2053
10:15:11	30.10	30.15	30.15	-0.15	1	2050
10:14:54	30.10	30.15	30.15	-0.15	1	2049
10:14:53	30.10	30.15	30.15	-0.15	1	2048
10:14:51	30.10	30.15	30.15	-0.15	3	2047
10:14:08	30.10	30.15	30.15	-0.15	2	2044
10:13:17	30.10	30.15	30.15	-0.15	1	2042
10:13:13	30.10	30.15	30.10	-0.20	1	2041
10:12:50	30.10	30.15	30.15	-0.15	5	2040
10:12:39	30.10	30.15	30.15	-0.15	3	2035
10:11:44	30.10	30.15	30.15	-0.15	1	2032
10:11:42	30.10	30.15	30.15	-0.15	1	2031
10:11:34	30.10	30.15	30.15	-0.15	5	2030
10:10:35	30.10	30.15	30.10	-0.20	4	2025
10:10:21	30.10	30.15	30.15	-0.15	1	2021
10:09:40	30.10	30.15	30.15	-0.15	2	2020
10:09:00	30.10	30.15	30.15	-0.15	2	2018
10:07:53	30.15	30.20	30.15	-0.15	1	2016
10:07:53	30.15	30.20	30.15	-0.15	5	2015
10:07:53	30.15	30.20	30.15	-0.15	1	2010
10:07:53	30.15	30.20	30.15	-0.15	1	2009
10:07:53	30.15	30.20	30.15	-0.15	36	2008
10:07:52	30.10	30.15	30.15	-0.15	24	1972
10:07:52	30.10	30.15	30.15	-0.15	1	1948
10:07:50	30.10	30.15	30.15	-0.15	4	1947
10:07:23	30.10	30.15	30.15	-0.15	1	1943
10:06:55	30.10	30.15	30.15	-0.15	2	1942
10:06:20	30.10	30.15	30.15	-0.15	2	1940
10:05:58	30.10	30.15	30.15	-0.15	1	1938
10:05:58	30.10	30.15	30.15	-0.15	1	1937
10:05:47	30.10	30.15	30.15	-0.15	2	1936
10:04:48	30.10	30.15	30.15	-0.15	2	1934
10:04:20	30.10	30.15	30.15	-0.15	1	1932
10:03:52	30.10	30.15	30.15	-0.15	5	1931
10:03:52	30.10	30.15	30.15	-0.15	1	1926
10:03:32	30.10	30.15	30.10	-0.20	1	1925
10:03:32	30.10	30.15	30.10	-0.20	5	1924
10:03:30	30.10	30.15	30.10	-0.20	5	1919
10:03:28	30.10	30.15	30.10	-0.20	1	1914
10:03:28	30.10	30.15	30.10	-0.20	5	1913
10:03:26	30.10	30.15	30.10	-0.20	5	1908
10:03:24	30.10	30.15	30.10	-0.20	1	1903
10:03:24	30.10	30.15	30.10	-0.20	5	1902
10:03:22	30.10	30.20	30.10	-0.20	5	1897
10:03:17	30.15	30.20	30.15	-0.15	1	1892
10:03:17	30.10	30.20	30.10	-0.20	1	1891
10:03:17	30.15	30.20	30.15	-0.15	2	1890
10:02:59	30.10	30.15	30.15	-0.15	3	1888
10:02:53	30.10	30.15	30.15	-0.15	1	1885
10:02:47	30.10	30.15	30.10	-0.20	1	1884
10:02:47	30.10	30.15	30.10	-0.20	5	1883
10:02:47	30.10	30.15	30.15	-0.15	1	1878
10:02:39	30.15	30.20	30.15	-0.15	2	1877
10:02:37	30.15	30.20	30.15	-0.15	5	1875
10:02:35	30.15	30.20	30.15	-0.15	1	1870
10:02:35	30.15	30.20	30.15	-0.15	5	1869
10:02:33	30.15	30.20	30.15	-0.15	5	1864
10:02:32	30.15	30.20	30.15	-0.15	1	1859
10:02:31	30.15	30.20	30.15	-0.15	5	1858
10:02:24	30.10	30.15	30.15	-0.15	1	1853
10:02:18	30.15	30.20	30.15	-0.15	1	1852
10:02:18	30.15	30.20	30.15	-0.15	1	1851
10:02:12	30.10	30.20	30.10	-0.20	2	1850
10:02:12	30.10	30.15	30.15	-0.15	3	1848
10:02:11	30.10	30.15	30.15	-0.15	1	1845
10:02:11	30.15	30.20	30.15	-0.15	1	1844
10:02:11	30.15	30.20	30.15	-0.15	11	1843
10:02:11	30.15	30.20	30.15	-0.15	4	1832
10:02:09	30.15	30.20	30.15	-0.15	1	1828
10:02:09	30.15	30.20	30.15	-0.15	4	1827
10:02:07	30.15	30.20	30.15	-0.15	4	1823
10:02:06	30.15	30.20	30.15	-0.15	1	1819
10:02:05	30.15	30.20	30.15	-0.15	4	1818
10:02:03	30.15	30.20	30.15	-0.15	4	1814
10:02:01	30.15	30.20	30.15	-0.15	1	1810
10:02:01	30.15	30.20	30.15	-0.15	4	1809
10:01:48	30.15	30.20	30.20	-0.10	1	1805
10:01:43	30.15	30.20	30.20	-0.10	1	1804
10:01:39	30.15	30.20	30.15	-0.15	4	1803
10:01:38	30.15	30.20	30.15	-0.15	1	1799
10:01:37	30.15	30.20	30.15	-0.15	4	1798
10:01:35	30.15	30.20	30.15	-0.15	4	1794
10:01:33	30.15	30.20	30.15	-0.15	1	1790
10:01:30	30.15	30.20	30.15	-0.15	1	1789
10:00:34	30.15	30.20	30.15	-0.15	2	1788
09:59:59	30.15	30.20	30.15	-0.15	1	1786
09:59:58	30.15	30.20	30.20	-0.10	5	1785
09:59:58	30.15	30.20	30.20	-0.10	1	1780
09:59:55	30.15	30.20	30.20	-0.10	1	1779
09:59:10	30.15	30.20	30.20	-0.10	1	1778
09:58:56	30.15	30.20	30.20	-0.10	11	1777
09:57:45	30.15	30.20	30.15	-0.15	1	1766
09:57:18	30.15	30.20	30.15	-0.15	1	1765
09:56:46	30.15	30.20	30.15	-0.15	2	1764
09:56:42	30.15	30.20	30.15	-0.15	1	1762
09:56:13	30.10	30.15	30.15	-0.15	2	1761
09:56:08	30.15	30.20	30.15	-0.15	1	1759
09:55:47	30.10	30.15	30.10	-0.20	1	1758
09:55:33	30.10	30.15	30.10	-0.20	2	1757
09:55:31	30.10	30.15	30.15	-0.15	4	1755
09:55:31	30.15	30.20	30.15	-0.15	1	1751
09:55:31	30.15	30.20	30.15	-0.15	18	1750
09:55:19	30.15	30.20	30.15	-0.15	1	1732
09:54:42	30.10	30.20	30.10	-0.20	1	1731
09:53:39	30.10	30.15	30.10	-0.20	2	1730
09:53:38	30.10	30.15	30.15	-0.15	1	1728
09:53:33	30.10	30.15	30.10	-0.20	1	1727
09:53:32	30.10	30.15	30.10	-0.20	1	1726
09:53:32	30.10	30.15	30.15	-0.15	8	1725
09:53:32	30.10	30.15	30.15	-0.15	1	1717
09:53:32	30.15	30.20	30.15	-0.15	1	1716
09:53:32	30.15	30.20	30.15	-0.15	1	1715
09:53:27	30.10	30.20	30.20	-0.10	1	1714
09:52:29	30.10	30.15	30.15	-0.15	1	1713
09:52:28	30.10	30.15	30.15	-0.15	5	1712
09:52:03	30.15	30.20	30.15	-0.15	1	1707
09:52:01	30.15	30.20	30.15	-0.15	3	1706
09:51:52	30.15	30.20	30.15	-0.15	1	1703
09:51:27	30.10	30.15	30.15	-0.15	4	1702
09:51:21	30.10	30.15	30.15	-0.15	2	1698
09:51:20	30.10	30.15	30.15	-0.15	2	1696
09:51:18	30.15	30.20	30.15	-0.15	1	1694
09:51:18	30.10	30.15	30.15	-0.15	2	1693
09:51:06	30.10	30.15	30.15	-0.15	1	1691
09:51:06	30.10	30.15	30.15	-0.15	1	1690
09:51:02	30.10	30.15	30.15	-0.15	1	1689
09:50:18	30.10	30.15	30.15	-0.15	1	1688
09:50:12	30.15	30.20	30.15	-0.15	14	1687
09:50:12	30.15	30.20	30.15	-0.15	1	1673
09:49:36	30.15	30.20	30.20	-0.10	2	1672
09:49:26	30.10	30.15	30.20	-0.10	29	1670
09:49:26	30.10	30.15	30.15	-0.15	6	1641
09:49:26	30.10	30.15	30.15	-0.15	1	1635
09:49:22	30.10	30.15	30.15	-0.15	1	1634
09:49:16	30.10	30.15	30.15	-0.15	5	1633
09:49:03	30.10	30.15	30.15	-0.15	1	1628
09:48:55	30.10	30.15	30.15	-0.15	3	1627
09:48:50	30.10	30.15	30.10	-0.20	10	1624
09:46:54	30.10	30.15	30.15	-0.15	1	1614
09:46:09	30.10	30.15	30.15	-0.15	1	1613
09:45:41	30.10	30.15	30.15	-0.15	20	1612
09:45:04	30.10	30.15	30.10	-0.20	30	1592
09:44:51	30.10	30.15	30.15	-0.15	5	1562
09:42:53	30.10	30.15	30.10	-0.20	10	1557
09:42:50	30.10	30.15	30.10	-0.20	1	1547
09:42:40	30.10	30.15	30.10	-0.20	1	1546
09:41:23	30.05	30.10	30.10	-0.20	5	1545
09:41:17	30.05	30.10	30.10	-0.20	1	1540
09:41:04	30.05	30.10	30.10	-0.20	10	1539
09:40:55	30.05	30.10	30.10	-0.20	1	1529
09:40:11	30.05	30.10	30.10	-0.20	5	1528
09:40:08	30.10	30.15	30.10	-0.20	5	1523
09:40:05	30.10	30.15	30.10	-0.20	11	1518
09:40:05	30.10	30.15	30.10	-0.20	2	1507
09:40:00	30.10	30.15	30.15	-0.15	1	1505
09:39:46	30.05	30.10	30.10	-0.20	5	1504
09:39:28	30.05	30.10	30.10	-0.20	1	1499
09:39:03	30.05	30.10	30.10	-0.20	1	1498
09:38:43	30.05	30.10	30.10	-0.20	1	1497
09:38:43	30.05	30.10	30.10	-0.20	5	1496
09:38:32	30.05	30.10	30.05	-0.25	5	1491
09:38:17	30.05	30.10	30.10	-0.20	1	1486
09:38:01	30.05	30.10	30.10	-0.20	10	1485
09:37:22	30.05	30.10	30.10	-0.20	2	1475
09:37:22	30.10	30.15	30.10	-0.20	30	1473
09:37:22	30.10	30.15	30.10	-0.20	3	1443
09:37:22	30.10	30.15	30.10	-0.20	4	1440
09:37:11	30.10	30.15	30.10	-0.20	4	1436
09:36:56	30.10	30.15	30.10	-0.20	3	1432
09:36:27	30.10	30.15	30.10	-0.20	3	1429
09:35:45	30.10	30.15	30.10	-0.20	1	1426
09:35:20	30.10	30.15	30.10	-0.20	2	1425
09:34:50	30.10	30.15	30.10	-0.20	2	1423
09:34:50	30.10	30.15	30.10	-0.20	19	1421
09:34:42	30.05	30.10	30.10	-0.20	1	1402
09:34:41	30.05	30.10	30.10	-0.20	1	1401
09:34:40	30.05	30.10	30.10	-0.20	1	1400
09:34:40	30.10	30.15	30.10	-0.20	2	1399
09:34:40	30.10	30.15	30.10	-0.20	10	1397
09:33:57	30.05	30.10	30.10	-0.20	1	1387
09:33:57	30.05	30.10	30.10	-0.20	10	1386
09:33:48	30.05	30.10	30.05	-0.25	3	1376
09:33:46	30.05	30.10	30.10	-0.20	1	1373
09:33:38	30.05	30.10	30.10	-0.20	1	1372
09:33:11	30.05	30.10	30.10	-0.20	5	1371
09:32:41	30.05	30.10	30.10	-0.20	1	1366
09:32:37	30.05	30.10	30.10	-0.20	2	1365
09:32:32	30.05	30.10	30.05	-0.25	2	1363
09:32:27	30.10	30.15	30.10	-0.20	1	1361
09:32:25	30.05	30.15	30.05	-0.25	1	1360
09:32:12	30.05	30.10	30.10	-0.20	1	1359
09:32:09	30.05	30.10	30.10	-0.20	6	1358
09:32:06	30.05	30.10	30.10	-0.20	1	1352
09:32:04	30.05	30.10	30.10	-0.20	6	1351
09:32:04	30.05	30.10	30.10	-0.20	1	1345
09:32:04	30.10	30.15	30.10	-0.20	5	1344
09:32:04	30.10	30.15	30.10	-0.20	9	1339
09:32:04	30.10	30.15	30.10	-0.20	1	1330
09:32:04	30.10	30.15	30.10	-0.20	20	1329
09:32:01	30.10	30.15	30.15	-0.15	1	1309
09:32:01	30.10	30.15	30.15	-0.15	1	1308
09:32:00	30.05	30.10	30.10	-0.20	25	1307
09:31:51	30.05	30.10	30.10	-0.20	1	1282
09:31:49	30.05	30.10	30.05	-0.25	5	1281
09:31:49	30.05	30.10	30.10	-0.20	1	1276
09:31:46	30.05	30.10	30.10	-0.20	1	1275
09:31:42	30.05	30.10	30.10	-0.20	6	1274
09:31:37	30.05	30.10	30.10	-0.20	1	1268
09:31:29	30.05	30.10	30.10	-0.20	1	1267
09:31:18	30.05	30.10	30.10	-0.20	2	1266
09:30:55	30.05	30.10	30.10	-0.20	3	1264
09:30:53	30.05	30.10	30.10	-0.20	1	1261
09:30:47	30.05	30.10	30.10	-0.20	1	1260
09:30:15	30.05	30.10	30.10	-0.20	1	1259
09:30:07	30.05	30.10	30.05	-0.25	2	1258
09:30:07	30.05	30.10	30.05	-0.25	2	1256
09:29:56	30.05	30.10	30.10	-0.20	1	1254
09:29:53	30.05	30.10	30.10	-0.20	10	1253
09:29:51	30.05	30.10	30.05	-0.25	2	1243
09:29:48	30.05	30.10	30.05	-0.25	3	1241
09:29:48	30.05	30.10	30.05	-0.25	14	1238
09:29:42	30.05	30.10	30.10	-0.20	5	1224
09:29:26	30.05	30.10	30.10	-0.20	1	1219
09:29:13	30.05	30.10	30.10	-0.20	5	1218
09:29:10	30.05	30.10	30.05	-0.25	1	1213
09:29:10	30.05	30.10	30.05	-0.25	1	1212
09:29:02	30.05	30.10	30.10	-0.20	10	1211
09:28:03	30.05	30.10	30.10	-0.20	8	1201
09:27:49	30.05	30.10	30.10	-0.20	1	1193
09:27:46	30.10	30.15	30.10	-0.20	17	1192
09:27:46	30.10	30.15	30.10	-0.20	10	1175
09:27:45	30.10	30.15	30.10	-0.20	1	1165
09:27:36	30.10	30.15	30.10	-0.20	5	1164
09:27:30	30.10	30.15	30.10	-0.20	5	1159
09:27:10	30.05	30.10	30.10	-0.20	1	1154
09:27:10	30.05	30.10	30.10	-0.20	3	1153
09:27:03	30.05	30.10	30.10	-0.20	5	1150
09:26:50	30.05	30.10	30.10	-0.20	2	1145
09:26:21	30.05	30.10	30.10	-0.20	1	1143
09:26:12	30.05	30.10	30.10	-0.20	2	1142
09:26:11	30.05	30.10	30.10	-0.20	1	1140
09:25:44	30.05	30.10	30.10	-0.20	2	1139
09:25:44	30.05	30.10	30.05	-0.25	1	1137
09:25:43	30.10	30.15	30.10	-0.20	16	1136
09:25:43	30.10	30.15	30.10	-0.20	8	1120
09:25:43	30.10	30.15	30.10	-0.20	6	1112
09:25:43	30.10	30.15	30.10	-0.20	8	1106
09:25:42	30.10	30.15	30.10	-0.20	8	1098
09:25:41	30.10	30.15	30.10	-0.20	2	1090
09:25:41	30.10	30.15	30.10	-0.20	2	1088
09:25:17	30.10	30.15	30.10	-0.20	1	1086
09:25:11	30.10	30.15	30.10	-0.20	11	1085
09:25:08	30.10	30.15	30.10	-0.20	1	1074
09:25:02	30.10	30.15	30.10	-0.20	1	1073
09:25:02	30.10	30.15	30.10	-0.20	1	1072
09:25:02	30.10	30.15	30.10	-0.20	1	1071
09:24:30	30.10	30.15	30.15	-0.15	1	1070
09:24:26	30.10	30.15	30.10	-0.20	2	1069
09:24:13	30.10	30.15	30.15	-0.15	1	1067
09:23:39	30.10	30.15	30.15	-0.15	1	1066
09:23:38	30.10	30.15	30.15	-0.15	2	1065
09:23:38	30.15	30.20	30.15	-0.15	25	1063
09:23:31	30.15	30.20	30.15	-0.15	1	1038
09:23:19	30.15	30.20	30.15	-0.15	2	1037
09:22:38	30.15	30.20	30.15	-0.15	2	1035
09:22:21	30.15	30.20	30.15	-0.15	1	1033
09:21:49	30.15	30.20	30.15	-0.15	1	1032
09:21:43	30.15	30.20	30.15	-0.15	2	1031
09:21:43	30.15	30.20	30.15	-0.15	4	1029
09:21:35	30.15	30.20	30.15	-0.15	2	1025
09:21:28	30.15	30.20	30.15	-0.15	2	1023
09:20:38	30.10	30.15	30.15	-0.15	5	1021
09:20:19	30.10	30.15	30.15	-0.15	2	1016
09:20:18	30.10	30.15	30.10	-0.20	2	1014
09:20:02	30.10	30.15	30.10	-0.20	1	1012
09:19:59	30.10	30.15	30.15	-0.15	1	1011
09:19:21	30.10	30.15	30.10	-0.20	4	1010
09:19:14	30.10	30.15	30.10	-0.20	3	1006
09:19:12	30.10	30.15	30.10	-0.20	3	1003
09:19:05	30.10	30.15	30.10	-0.20	3	1000
09:18:52	30.10	30.15	30.15	-0.15	2	997
09:18:06	30.10	30.15	30.15	-0.15	1	995
09:17:42	30.05	30.10	30.10	-0.20	8	994
09:17:42	30.05	30.10	30.10	-0.20	5	986
09:17:35	30.05	30.10	30.10	-0.20	1	981
09:17:26	30.05	30.10	30.10	-0.20	3	980
09:17:23	30.05	30.10	30.10	-0.20	1	977
09:17:23	30.05	30.10	30.10	-0.20	3	976
09:17:21	30.05	30.10	30.10	-0.20	1	973
09:17:14	30.05	30.10	30.10	-0.20	1	972
09:17:12	30.05	30.10	30.10	-0.20	1	971
09:17:09	30.05	30.10	30.10	-0.20	1	970
09:17:07	30.05	30.10	30.10	-0.20	1	969
09:17:03	30.05	30.10	30.10	-0.20	8	968
09:16:42	30.05	30.10	30.10	-0.20	2	960
09:16:36	30.05	30.10	30.05	-0.25	4	958
09:16:26	30.05	30.10	30.10	-0.20	5	954
09:16:19	30.05	30.10	30.05	-0.25	3	949
09:15:48	30.05	30.10	30.10	-0.20	1	946
09:15:29	30.05	30.10	30.05	-0.25	5	945
09:15:11	30.05	30.10	30.10	-0.20	3	940
09:15:07	30.05	30.10	30.05	-0.25	3	937
09:15:02	30.05	30.10	30.10	-0.20	1	934
09:14:57	30.05	30.10	30.10	-0.20	10	933
09:14:47	30.05	30.10	30.10	-0.20	1	923
09:14:47	30.10	30.15	30.10	-0.20	1	922
09:14:27	30.05	30.10	30.10	-0.20	20	921
09:14:06	30.05	30.10	30.10	-0.20	1	901
09:14:04	30.05	30.10	30.10	-0.20	1	900
09:14:00	30.05	30.10	30.05	-0.25	5	899
09:13:45	30.05	30.10	30.05	-0.25	1	894
09:13:45	30.05	30.10	30.10	-0.20	2	893
09:13:45	30.10	30.15	30.10	-0.20	29	891
09:13:45	30.10	30.15	30.10	-0.20	38	862
09:13:45	30.10	30.15	30.15	-0.15	1	824
09:13:43	30.10	30.15	30.10	-0.20	4	823
09:13:31	30.10	30.15	30.15	-0.15	1	819
09:13:03	30.10	30.15	30.10	-0.20	2	818
09:12:17	30.10	30.15	30.10	-0.20	2	816
09:11:17	30.10	30.15	30.10	-0.20	2	814
09:11:17	30.10	30.15	30.10	-0.20	25	812
09:11:03	30.10	30.15	30.10	-0.20	2	787
09:10:50	30.10	30.15	30.15	-0.15	1	785
09:10:40	30.15	30.20	30.15	-0.15	11	784
09:10:12	30.15	30.20	30.15	-0.15	4	773
09:09:02	30.15	30.20	30.20	-0.10	1	769
09:08:45	30.15	30.20	30.15	-0.15	1	768
09:08:41	30.10	30.15	30.15	-0.15	1	767
09:08:41	30.10	30.15	30.15	-0.15	1	766
09:08:41	30.15	30.20	30.15	-0.15	6	765
09:08:41	30.15	30.20	30.15	-0.15	1	759
09:08:39	30.15	30.20	30.20	-0.10	1	758
09:08:39	30.15	30.20	30.15	-0.15	7	757
09:08:19	30.10	30.15	30.15	-0.15	3	750
09:08:19	30.10	30.15	30.15	-0.15	5	747
09:07:11	30.10	30.15	30.15	-0.15	5	742
09:07:04	30.10	30.15	30.10	-0.20	4	737
09:06:57	30.10	30.15	30.15	-0.15	8	733
09:06:30	30.10	30.15	30.15	-0.15	3	725
09:06:29	30.15	30.20	30.15	-0.15	21	722
09:06:19	30.15	30.20	30.15	-0.15	4	701
09:06:15	30.15	30.25	30.15	-0.15	4	697
09:06:00	30.15	30.20	30.20	-0.10	6	693
09:05:29	30.15	30.20	30.20	-0.10	1	687
09:05:24	30.15	30.20	30.20	-0.10	10	686
09:04:50	30.15	30.20	30.15	-0.15	1	676
09:04:36	30.15	30.20	30.15	-0.15	1	675
09:04:19	30.10	30.15	30.15	-0.15	5	674
09:04:14	30.10	30.15	30.15	-0.15	4	669
09:04:10	30.10	30.15	30.10	-0.20	4	665
09:03:58	30.10	30.20	30.10	-0.20	4	661
09:03:55	30.15	30.20	30.15	-0.15	12	657
09:03:53	30.15	30.20	30.15	-0.15	1	645
09:03:34	30.20	30.25	30.20	-0.10	37	644
09:03:22	30.20	30.25	30.25	-0.05	3	607
09:03:06	30.25	30.30	30.25	-0.05	1	604
09:03:06	30.20	30.25	30.25	-0.05	3	603
09:03:06	30.20	30.25	30.25	-0.05	7	600
09:03:06	30.20	30.30	30.20	-0.10	3	593
09:03:03	30.20	30.30	30.20	-0.10	4	590
09:03:01	30.20	30.30	30.20	-0.10	3	586
09:03:00	30.20	30.25	30.25	-0.05	4	583
09:02:54	30.20	30.25	30.20	-0.10	3	579
09:02:50	30.20	30.25	30.25	-0.05	2	576
09:02:44	30.20	30.25	30.25	-0.05	1	574
09:02:32	30.15	30.25	30.25	-0.05	1	573
09:02:14	30.15	30.20	30.15	-0.15	4	572
09:02:13	30.20	30.25	30.20	-0.10	8	568
09:02:12	30.20	30.25	30.20	-0.10	3	560
09:02:00	30.20	30.30	30.20	-0.10	4	557
09:02:00	30.20	30.25	30.25	-0.05	1	553
09:01:56	30.15	30.20	30.20	-0.10	21	552
09:01:51	30.15	30.20	30.20	-0.10	1	531
09:01:49	30.15	30.25	30.15	-0.15	2	530
09:01:48	30.15	30.25	30.15	-0.15	2	528
09:01:33	30.15	30.25	30.15	-0.15	3	526
09:01:26	30.15	30.25	30.15	-0.15	1	523
09:01:26	30.15	30.25	30.15	-0.15	5	522
09:01:21	30.10	30.15	30.15	-0.15	2	517
09:01:21	30.15	30.20	30.15	-0.15	1	515
09:01:17	30.15	30.25	30.15	-0.15	20	514
09:01:16	30.25	30.30	30.25	-0.05	2	494
09:01:07	30.10	30.20	30.10	-0.20	1	492
09:01:06	30.10	30.20	30.10	-0.20	2	491
09:01:05	30.15	30.25	30.15	-0.15	7	489
09:01:01	30.15	30.25	30.15	-0.15	3	482
09:01:00	30.10	30.20	30.20	-0.10	2	479
09:01:00	30.10	30.25	30.10	-0.20	4	477
09:00:49	30.05	30.10	30.10	-0.20	4	473
09:00:44	30.05	30.10	30.10	-0.20	1	469
09:00:44	30.10	30.15	30.10	-0.20	1	468
09:00:44	30.10	30.15	30.15	-0.15	1	467
09:00:42	30.15	30.20	30.15	-0.15	2	466
09:00:42	30.15	30.20	30.15	-0.15	1	464
09:00:36	30.15	30.20	30.15	-0.15	1	463
09:00:35	30.15	30.25	30.15	-0.15	1	462
09:00:34	30.15	30.25	30.15	-0.15	1	461
09:00:34	30.15	30.25	30.15	-0.15	5	460
09:00:28	30.05	30.15	30.15	-0.15	3	455
09:00:15	30.05	30.10	30.10	-0.20	1	452
09:00:15	30.05	30.10	30.10	-0.20	5	451
09:00:09	--	--	30.00	-0.30	445	446

　

其他人也逛...

DJI OSMO POCKET 4 基本套裝

LUHO 小旅禾 28吋前開式行李箱

萬家福/樂家康5075元好禮即享券(餘額型)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

App Store Card $ 500 - 數位序號

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

【Hermes 愛馬仕】大地男性淡香水 100ml

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

萬家福/樂家康10000元好禮即享券(餘額型)

Samsung Galaxy S26 Ultra (12G/512G)

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

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【享樂券】全家虛擬禮物卡100元

【點睛品】貳台錢黃金金條_計價黃金

富邦媒：電商價格戰降溫　下半...

台積電ADR4日上漲11.06美元漲幅...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台美集保結算機構合作　強化複...
‧【能源盤後】下挫
‧美伊可望達成協議開放荷莫茲　...

加密貨幣

比特幣BTC	64190.35	704.91	1.11%
以太幣ETH	1870.79	-11.99	-0.64%
瑞波幣XRP	1.07	-0.01	-1.35%
比特幣現金BCH	213.52	1.00	0.47%
萊特幣LTC	44.91	0.28	0.62%
卡達幣ADA	0.192323	0.00	1.57%
波場幣TRX	0.327075	0.00	0.20%
恆星幣XLM	0.168950	-0.01	-2.89%

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。