最新《外匯》預期戰爭持續美元反彈熱門[公告] 樂事綠能:樂事綠能董事會決議召開115年股東常會公告(增補議案/改正事實發生日及董事會決日)

更新報價

正　崴 (2392) 電子零組件業上市正崴集團

34.00 ▼-1.70 -4.76% 1.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.70	4,684	34.00	10	34.05	46	34.40	34.80	33.40	35.70

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	34.00	34.05	34.00	-1.70	10	4684
13:30:00	34.00	34.05	34.00	-1.70	106	4674
13:24:58	34.00	34.10	34.00	-1.70	1	4568
13:24:55	34.00	34.10	34.00	-1.70	1	4567
13:24:53	34.00	34.10	34.00	-1.70	1	4566
13:24:53	34.00	34.05	34.05	-1.65	1	4565
13:24:46	34.00	34.05	34.00	-1.70	1	4564
13:24:28	34.00	34.05	34.00	-1.70	1	4563
13:24:22	34.00	34.05	34.00	-1.70	1	4562
13:23:32	34.00	34.05	34.05	-1.65	2	4561
13:23:31	34.00	34.05	34.05	-1.65	1	4559
13:23:21	34.00	34.05	34.05	-1.65	3	4558
13:23:09	34.00	34.05	34.05	-1.65	10	4555
13:23:08	34.00	34.05	34.00	-1.70	1	4545
13:23:07	34.00	34.05	34.05	-1.65	5	4544
13:22:57	34.00	34.05	34.00	-1.70	1	4539
13:22:08	33.95	34.00	34.00	-1.70	2	4538
13:21:33	33.95	34.00	34.00	-1.70	1	4536
13:21:23	34.00	34.05	34.00	-1.70	1	4535
13:20:30	34.00	34.05	34.00	-1.70	5	4534
13:20:25	34.00	34.05	34.00	-1.70	10	4529
13:20:20	33.90	34.00	34.00	-1.70	5	4519
13:20:12	33.95	34.00	33.95	-1.75	8	4514
13:20:03	33.90	33.95	33.95	-1.75	2	4506
13:20:00	33.90	33.95	33.95	-1.75	1	4504
13:19:46	33.90	33.95	33.95	-1.75	1	4503
13:18:45	33.90	33.95	33.95	-1.75	4	4502
13:18:32	33.90	33.95	33.95	-1.75	2	4498
13:18:23	33.90	33.95	33.95	-1.75	1	4496
13:18:09	33.90	33.95	33.95	-1.75	1	4495
13:18:02	33.90	33.95	33.90	-1.80	2	4494
13:17:29	33.90	33.95	33.95	-1.75	1	4492
13:17:29	33.95	34.00	33.95	-1.75	57	4491
13:17:24	33.95	34.00	34.00	-1.70	10	4434
13:17:18	33.95	34.00	33.95	-1.75	2	4424
13:17:17	33.95	34.00	33.95	-1.75	1	4422
13:16:25	33.95	34.00	33.95	-1.75	1	4421
13:16:13	34.00	34.05	34.00	-1.70	2	4420
13:16:08	34.00	34.05	34.00	-1.70	2	4418
13:16:07	34.00	34.05	34.00	-1.70	2	4416
13:16:00	34.00	34.05	34.00	-1.70	1	4414
13:15:48	34.00	34.05	34.00	-1.70	1	4413
13:15:40	34.00	34.05	34.00	-1.70	16	4412
13:14:44	34.05	34.10	34.05	-1.65	1	4396
13:14:12	34.00	34.10	34.10	-1.60	1	4395
13:13:43	34.00	34.10	34.10	-1.60	2	4394
13:13:43	34.00	34.10	34.10	-1.60	1	4392
13:13:40	34.05	34.10	34.05	-1.65	1	4391
13:13:32	34.05	34.10	34.05	-1.65	1	4390
13:13:19	34.05	34.10	34.05	-1.65	2	4389
13:13:15	34.05	34.10	34.05	-1.65	1	4387
13:13:12	34.05	34.10	34.05	-1.65	2	4386
13:13:07	34.05	34.10	34.05	-1.65	5	4384
13:12:57	34.05	34.10	34.10	-1.60	2	4379
13:12:43	34.05	34.10	34.05	-1.65	1	4377
13:12:34	34.05	34.10	34.05	-1.65	1	4376
13:12:01	34.05	34.10	34.05	-1.65	1	4375
13:11:48	34.05	34.10	34.05	-1.65	1	4374
13:11:13	34.05	34.10	34.05	-1.65	8	4373
13:11:13	34.05	34.10	34.05	-1.65	1	4365
13:10:41	34.00	34.10	34.00	-1.70	1	4364
13:10:22	34.00	34.10	34.00	-1.70	5	4363
13:10:02	34.00	34.15	34.00	-1.70	2	4358
13:10:01	34.10	34.15	34.10	-1.60	1	4356
13:10:01	34.10	34.15	34.10	-1.60	1	4355
13:10:01	34.10	34.15	34.15	-1.55	6	4354
13:10:01	34.00	34.10	34.10	-1.60	17	4348
13:10:01	34.00	34.05	34.05	-1.65	13	4331
13:10:01	34.00	34.05	34.05	-1.65	3	4318
13:10:01	33.95	34.00	34.00	-1.70	42	4315
13:10:01	33.95	34.00	34.00	-1.70	5	4273
13:09:57	33.95	34.00	34.00	-1.70	5	4268
13:09:55	33.95	34.00	34.00	-1.70	2	4263
13:08:31	33.90	33.95	33.95	-1.75	1	4261
13:08:28	33.90	33.95	33.95	-1.75	1	4260
13:08:18	33.90	33.95	33.95	-1.75	1	4259
13:08:18	33.95	34.00	33.95	-1.75	2	4258
13:08:03	33.95	34.00	33.95	-1.75	10	4256
13:07:41	33.95	34.00	34.00	-1.70	1	4246
13:07:39	33.95	34.00	33.95	-1.75	2	4245
13:07:37	33.95	34.00	33.95	-1.75	1	4243
13:07:30	33.95	34.00	33.95	-1.75	2	4242
13:07:21	33.95	34.00	33.95	-1.75	5	4240
13:06:41	33.95	34.00	33.95	-1.75	1	4235
13:06:36	33.95	34.00	33.95	-1.75	1	4234
13:06:03	33.90	33.95	33.95	-1.75	15	4233
13:05:21	33.90	33.95	33.90	-1.80	3	4218
13:05:18	33.90	33.95	33.90	-1.80	5	4215
13:05:17	33.95	34.00	33.95	-1.75	10	4210
13:05:16	33.95	34.00	33.95	-1.75	1	4200
13:05:15	33.95	34.00	33.95	-1.75	1	4199
13:03:11	33.95	34.00	33.95	-1.75	5	4198
13:03:08	33.95	34.00	33.95	-1.75	10	4193
13:02:59	33.95	34.00	33.95	-1.75	1	4183
13:02:50	33.95	34.00	33.95	-1.75	1	4182
13:02:34	33.95	34.00	33.95	-1.75	10	4181
13:02:32	33.95	34.00	33.95	-1.75	12	4171
13:02:07	33.95	34.00	33.95	-1.75	1	4159
13:01:31	33.95	34.00	33.95	-1.75	1	4158
13:01:21	33.95	34.00	33.95	-1.75	1	4157
13:00:17	33.95	34.00	33.95	-1.75	1	4156
12:59:04	33.95	34.00	33.95	-1.75	2	4155
12:58:51	33.95	34.00	33.95	-1.75	3	4153
12:58:30	33.95	34.00	33.95	-1.75	1	4150
12:56:54	33.95	34.00	33.95	-1.75	1	4149
12:56:54	33.95	34.00	33.95	-1.75	8	4148
12:55:43	33.95	34.00	33.95	-1.75	2	4140
12:55:29	33.95	34.00	33.95	-1.75	1	4138
12:55:04	33.95	34.00	33.95	-1.75	5	4137
12:54:26	33.95	34.00	33.95	-1.75	1	4132
12:54:01	33.95	34.00	33.95	-1.75	1	4131
12:53:09	33.95	34.00	33.95	-1.75	1	4130
12:52:11	33.95	34.00	33.95	-1.75	1	4129
12:51:42	33.95	34.00	33.95	-1.75	2	4128
12:51:12	33.95	34.00	33.95	-1.75	1	4126
12:51:04	33.95	34.00	34.00	-1.70	5	4125
12:50:40	33.95	34.00	33.95	-1.75	2	4120
12:50:22	33.95	34.00	33.95	-1.75	1	4118
12:50:13	33.95	34.00	33.95	-1.75	1	4117
12:50:06	33.95	34.00	33.95	-1.75	1	4116
12:49:39	33.95	34.00	33.95	-1.75	6	4115
12:49:26	33.95	34.00	33.95	-1.75	2	4109
12:49:19	33.95	34.00	33.95	-1.75	1	4107
12:49:14	33.95	34.00	33.95	-1.75	5	4106
12:49:14	33.95	34.00	33.95	-1.75	4	4101
12:49:10	33.95	34.00	33.95	-1.75	1	4097
12:49:10	33.95	34.00	33.95	-1.75	3	4096
12:49:06	33.95	34.00	33.95	-1.75	1	4093
12:49:02	33.95	34.00	33.95	-1.75	1	4092
12:48:59	33.95	34.00	33.95	-1.75	2	4091
12:48:56	33.95	34.00	33.95	-1.75	5	4089
12:48:35	33.95	34.00	33.95	-1.75	2	4084
12:47:14	33.95	34.00	33.95	-1.75	8	4082
12:46:01	33.95	34.00	33.95	-1.75	3	4074
12:45:32	33.95	34.00	33.95	-1.75	1	4071
12:43:42	33.90	33.95	33.95	-1.75	1	4070
12:43:39	33.90	33.95	33.90	-1.80	1	4069
12:43:16	33.90	33.95	33.90	-1.80	1	4068
12:42:50	33.90	33.95	33.95	-1.75	1	4067
12:42:26	33.90	33.95	33.90	-1.80	2	4066
12:41:37	33.90	33.95	33.95	-1.75	2	4064
12:41:02	33.95	34.00	33.95	-1.75	1	4062
12:40:41	33.90	33.95	33.95	-1.75	1	4061
12:40:33	33.90	33.95	33.95	-1.75	1	4060
12:39:59	33.90	33.95	33.95	-1.75	1	4059
12:39:49	33.90	33.95	33.95	-1.75	1	4058
12:39:29	33.90	34.00	33.90	-1.80	1	4057
12:38:35	33.95	34.00	33.95	-1.75	2	4056
12:38:31	33.95	34.00	34.00	-1.70	1	4054
12:38:30	34.00	34.05	34.00	-1.70	1	4053
12:38:10	34.00	34.05	34.00	-1.70	3	4052
12:37:40	34.00	34.05	34.00	-1.70	1	4049
12:37:39	34.00	34.05	34.00	-1.70	10	4048
12:37:35	34.00	34.05	34.00	-1.70	5	4038
12:35:45	34.00	34.05	34.00	-1.70	1	4033
12:34:59	33.95	34.05	34.05	-1.65	1	4032
12:34:42	33.90	34.00	34.00	-1.70	38	4031
12:34:21	33.90	34.00	34.00	-1.70	1	3993
12:34:09	33.90	34.00	33.90	-1.80	1	3992
12:32:56	33.90	34.00	33.90	-1.80	2	3991
12:32:28	33.90	33.95	33.95	-1.75	5	3989
12:30:39	33.90	33.95	33.95	-1.75	22	3984
12:28:49	33.90	33.95	33.90	-1.80	4	3962
12:25:17	33.85	33.90	33.90	-1.80	1	3958
12:25:00	33.85	33.95	33.95	-1.75	2	3957
12:24:37	33.85	33.95	33.85	-1.85	2	3955
12:24:00	33.85	33.95	33.85	-1.85	1	3953
12:22:33	33.80	33.95	34.00	-1.70	2	3952
12:22:33	33.80	33.95	33.95	-1.75	16	3950
12:22:07	33.80	33.85	33.85	-1.85	1	3934
12:22:07	33.85	33.95	33.85	-1.85	4	3933
12:21:34	33.85	33.95	33.85	-1.85	3	3929
12:21:15	33.80	33.90	33.90	-1.80	1	3926
12:20:03	33.85	33.90	33.85	-1.85	2	3925
12:18:43	33.85	33.90	33.85	-1.85	1	3923
12:18:36	33.85	33.90	33.85	-1.85	1	3922
12:18:17	33.85	33.90	33.85	-1.85	5	3921
12:15:47	33.85	33.90	33.90	-1.80	1	3916
12:15:47	33.85	33.90	33.90	-1.80	15	3915
12:12:37	33.80	33.90	33.90	-1.80	2	3900
12:12:33	33.80	33.90	33.80	-1.90	1	3898
12:10:17	33.80	33.90	33.90	-1.80	2	3897
12:10:07	33.80	33.85	33.85	-1.85	1	3895
12:10:04	33.80	33.85	33.85	-1.85	1	3894
12:10:00	33.85	33.90	33.85	-1.85	9	3893
12:09:38	33.85	33.90	33.85	-1.85	3	3884
12:08:57	33.80	33.85	33.85	-1.85	4	3881
12:08:15	33.80	33.85	33.85	-1.85	4	3877
12:07:31	33.80	33.90	33.80	-1.90	3	3873
12:07:29	33.85	33.90	33.85	-1.85	1	3870
12:07:29	33.80	33.85	33.85	-1.85	18	3869
12:07:29	33.80	33.85	33.80	-1.90	2	3851
12:07:08	33.80	33.85	33.80	-1.90	4	3849
12:06:26	33.80	33.85	33.80	-1.90	1	3845
12:04:28	33.80	33.85	33.80	-1.90	1	3844
12:02:51	33.75	33.85	33.75	-1.95	1	3843
12:02:12	33.75	33.80	33.80	-1.90	2	3842
12:02:12	33.75	33.80	33.80	-1.90	6	3840
12:02:12	33.75	33.80	33.80	-1.90	1	3834
12:00:34	33.75	33.80	33.80	-1.90	5	3833
11:59:33	33.75	33.80	33.75	-1.95	3	3828
11:59:29	33.70	33.80	33.70	-2.00	1	3825
11:59:10	33.70	33.75	33.75	-1.95	2	3824
11:59:09	33.75	33.80	33.75	-1.95	9	3822
11:58:42	33.75	33.80	33.80	-1.90	2	3813
11:58:06	33.75	33.80	33.80	-1.90	5	3811
11:56:21	33.75	33.80	33.80	-1.90	2	3806
11:55:37	33.75	33.80	33.75	-1.95	3	3804
11:54:52	33.75	33.80	33.75	-1.95	3	3801
11:54:09	33.75	33.80	33.80	-1.90	1	3798
11:52:09	33.80	33.85	33.80	-1.90	1	3797
11:51:43	33.80	33.85	33.80	-1.90	6	3796
11:51:38	33.80	33.85	33.85	-1.85	1	3790
11:50:30	33.80	33.85	33.80	-1.90	1	3789
11:47:12	33.75	33.80	33.80	-1.90	4	3788
11:47:07	33.75	33.80	33.80	-1.90	2	3784
11:46:37	33.75	33.80	33.80	-1.90	1	3782
11:46:21	33.75	33.80	33.80	-1.90	2	3781
11:46:21	33.75	33.80	33.75	-1.95	2	3779
11:45:29	33.80	33.90	33.75	-1.95	5	3777
11:45:29	33.80	33.90	33.80	-1.90	5	3772
11:45:02	33.80	33.90	33.80	-1.90	1	3767
11:44:58	33.75	33.80	33.80	-1.90	7	3766
11:42:52	33.75	33.80	33.75	-1.95	11	3759
11:42:27	33.70	33.80	33.80	-1.90	5	3748
11:42:19	33.70	33.80	33.70	-2.00	1	3743
11:42:18	33.70	33.80	33.70	-2.00	1	3742
11:42:17	33.75	33.80	33.75	-1.95	1	3741
11:42:17	33.70	33.75	33.75	-1.95	10	3740
11:41:09	33.70	33.80	33.70	-2.00	10	3730
11:40:50	33.70	33.80	33.70	-2.00	2	3720
11:40:31	33.75	33.80	33.75	-1.95	7	3718
11:40:31	33.75	33.80	33.75	-1.95	3	3711
11:40:30	33.75	33.80	33.75	-1.95	18	3708
11:40:30	33.75	33.80	33.75	-1.95	1	3690
11:40:30	33.75	33.80	33.75	-1.95	1	3689
11:40:30	33.80	33.85	33.80	-1.90	42	3688
11:40:30	33.80	33.85	33.80	-1.90	2	3646
11:40:30	33.80	33.85	33.80	-1.90	30	3644
11:40:30	33.80	33.85	33.80	-1.90	1	3614
11:40:30	33.80	33.85	33.80	-1.90	5	3613
11:40:30	33.80	33.85	33.80	-1.90	1	3608
11:40:30	33.80	33.85	33.80	-1.90	1	3607
11:40:29	33.80	33.85	33.80	-1.90	29	3606
11:40:29	33.80	33.85	33.80	-1.90	2	3577
11:40:29	33.80	33.85	33.80	-1.90	5	3575
11:40:29	33.80	33.85	33.80	-1.90	1	3570
11:40:17	33.80	33.85	33.80	-1.90	2	3569
11:39:27	33.80	33.85	33.80	-1.90	1	3567
11:38:50	33.80	33.85	33.80	-1.90	3	3566
11:38:26	33.80	33.85	33.80	-1.90	1	3563
11:37:54	33.80	33.90	33.80	-1.90	1	3562
11:37:54	33.80	33.90	33.80	-1.90	1	3561
11:37:49	33.80	33.90	33.80	-1.90	1	3560
11:37:44	33.80	33.85	33.80	-1.90	1	3559
11:37:44	33.85	33.90	33.85	-1.85	24	3558
11:36:18	33.85	33.90	33.90	-1.80	5	3534
11:36:07	33.85	33.90	33.85	-1.85	1	3529
11:35:41	33.85	33.90	33.85	-1.85	1	3528
11:33:50	33.85	33.90	33.85	-1.85	1	3527
11:33:14	33.80	33.85	33.85	-1.85	8	3526
11:32:22	33.80	33.85	33.85	-1.85	1	3518
11:31:50	33.80	33.85	33.85	-1.85	1	3517
11:31:50	33.85	33.90	33.85	-1.85	5	3516
11:29:28	33.85	33.95	33.85	-1.85	1	3511
11:29:28	33.90	33.95	33.85	-1.85	12	3510
11:29:28	33.90	33.95	33.90	-1.80	6	3498
11:29:18	33.90	33.95	33.90	-1.80	2	3492
11:28:16	33.90	33.95	33.90	-1.80	4	3490
11:27:29	33.90	33.95	33.95	-1.75	1	3486
11:24:39	33.95	34.00	33.95	-1.75	5	3485
11:23:09	33.95	34.00	33.95	-1.75	1	3480
11:22:39	33.95	34.00	33.95	-1.75	3	3479
11:21:08	33.95	34.00	34.00	-1.70	2	3476
11:21:08	33.95	34.00	34.00	-1.70	2	3474
11:21:08	33.90	33.95	33.95	-1.75	5	3472
11:20:36	33.90	33.95	33.90	-1.80	3	3467
11:20:27	33.90	33.95	33.90	-1.80	1	3464
11:19:15	33.90	33.95	33.95	-1.75	1	3463
11:18:27	33.90	33.95	33.90	-1.80	1	3462
11:18:09	33.90	33.95	33.95	-1.75	1	3461
11:14:49	33.90	33.95	33.90	-1.80	1	3460
11:13:08	33.90	34.00	33.90	-1.80	2	3459
11:12:46	33.85	33.90	33.90	-1.80	1	3457
11:12:46	33.90	34.00	33.90	-1.80	8	3456
11:12:40	33.90	34.00	33.90	-1.80	4	3448
11:12:29	33.90	33.95	33.95	-1.75	4	3444
11:12:25	33.85	33.90	33.90	-1.80	27	3440
11:11:53	33.85	33.90	33.85	-1.85	1	3413
11:10:35	33.85	33.90	33.85	-1.85	5	3412
11:10:22	33.85	33.90	33.85	-1.85	2	3407
11:10:03	33.85	33.90	33.85	-1.85	1	3405
11:09:37	33.90	33.95	33.90	-1.80	5	3404
11:08:53	33.90	33.95	33.95	-1.75	1	3399
11:08:27	33.90	33.95	33.90	-1.80	2	3398
11:07:53	33.90	33.95	33.90	-1.80	1	3396
11:07:39	33.90	33.95	33.95	-1.75	1	3395
11:07:34	33.90	33.95	33.90	-1.80	1	3394
11:07:32	33.90	33.95	33.90	-1.80	8	3393
11:07:19	33.90	33.95	33.90	-1.80	1	3385
11:06:35	33.90	33.95	33.90	-1.80	10	3384
11:05:56	33.90	33.95	33.90	-1.80	2	3374
11:05:53	33.90	33.95	33.90	-1.80	3	3372
11:03:38	33.90	33.95	33.95	-1.75	10	3369
11:03:18	33.90	33.95	33.95	-1.75	1	3359
11:01:49	33.95	34.00	33.95	-1.75	10	3358
11:01:17	33.95	34.00	33.95	-1.75	1	3348
11:01:09	33.95	34.00	33.95	-1.75	2	3347
10:59:56	33.95	34.00	33.95	-1.75	2	3345
10:59:42	33.95	34.00	33.95	-1.75	1	3343
10:59:41	33.95	34.00	34.00	-1.70	4	3342
10:56:40	33.95	34.00	34.00	-1.70	1	3338
10:56:36	34.00	34.05	34.00	-1.70	7	3337
10:55:00	33.95	34.05	33.95	-1.75	1	3330
10:54:00	33.95	34.05	34.05	-1.65	1	3329
10:53:36	33.95	34.00	34.00	-1.70	2	3328
10:53:09	33.95	34.00	34.00	-1.70	2	3326
10:52:58	33.95	34.05	34.05	-1.65	3	3324
10:52:01	34.00	34.05	34.00	-1.70	1	3321
10:52:01	33.95	34.00	34.00	-1.70	14	3320
10:52:01	34.00	34.05	34.00	-1.70	13	3306
10:51:07	34.00	34.05	34.00	-1.70	5	3293
10:50:46	34.00	34.05	34.00	-1.70	2	3288
10:50:09	34.05	34.10	34.05	-1.65	10	3286
10:49:39	34.10	34.15	34.10	-1.60	8	3276
10:47:34	34.10	34.15	34.15	-1.55	1	3268
10:47:23	34.10	34.15	34.10	-1.60	2	3267
10:46:20	34.10	34.15	34.15	-1.55	2	3265
10:45:14	34.15	34.20	34.15	-1.55	1	3263
10:44:55	34.10	34.15	34.15	-1.55	1	3262
10:44:39	34.10	34.15	34.15	-1.55	1	3261
10:43:58	34.10	34.15	34.15	-1.55	1	3260
10:43:20	34.10	34.15	34.15	-1.55	2	3259
10:43:19	34.10	34.15	34.15	-1.55	1	3257
10:43:19	34.10	34.15	34.10	-1.60	1	3256
10:43:18	34.05	34.15	34.15	-1.55	9	3255
10:43:17	34.05	34.10	34.15	-1.55	3	3246
10:43:17	34.05	34.10	34.10	-1.60	17	3243
10:43:17	34.00	34.05	34.05	-1.65	50	3226
10:42:20	34.00	34.05	34.05	-1.65	2	3176
10:41:51	34.00	34.05	34.05	-1.65	1	3174
10:41:49	34.00	34.05	34.00	-1.70	3	3173
10:41:41	34.00	34.05	34.05	-1.65	1	3170
10:41:35	34.00	34.10	34.10	-1.60	1	3169
10:41:34	34.00	34.10	34.00	-1.70	5	3168
10:41:27	34.00	34.05	34.05	-1.65	2	3163
10:41:07	33.95	34.00	34.00	-1.70	1	3161
10:41:06	33.95	34.00	34.00	-1.70	1	3160
10:41:05	33.90	34.00	34.00	-1.70	8	3159
10:40:44	33.90	34.00	34.00	-1.70	1	3151
10:40:44	33.90	34.00	34.00	-1.70	3	3150
10:40:02	33.90	34.00	34.00	-1.70	1	3147
10:39:54	33.90	34.00	34.00	-1.70	1	3146
10:39:05	33.90	34.00	34.00	-1.70	1	3145
10:38:11	33.90	34.00	34.00	-1.70	1	3144
10:38:06	33.95	34.00	33.95	-1.75	1	3143
10:37:58	33.95	34.00	33.95	-1.75	1	3142
10:37:50	33.85	33.90	34.00	-1.70	3	3141
10:37:50	33.85	33.90	33.95	-1.75	5	3138
10:37:50	33.85	33.90	33.90	-1.80	3	3133
10:37:26	33.85	33.90	33.90	-1.80	2	3130
10:37:08	33.85	33.90	33.85	-1.85	1	3128
10:36:56	33.85	33.95	33.85	-1.85	1	3127
10:34:26	33.80	33.95	33.80	-1.90	1	3126
10:34:26	33.80	33.85	33.85	-1.85	1	3125
10:33:49	33.80	33.90	33.90	-1.80	2	3124
10:33:14	33.80	33.90	33.90	-1.80	1	3122
10:32:19	33.80	33.90	33.80	-1.90	1	3121
10:31:50	33.80	33.95	33.80	-1.90	10	3120
10:30:49	33.80	33.90	33.80	-1.90	21	3110
10:30:24	33.80	33.85	33.85	-1.85	2	3089
10:30:20	33.80	33.90	33.80	-1.90	1	3087
10:30:20	33.80	33.90	33.80	-1.90	1	3086
10:30:20	33.80	33.85	33.85	-1.85	1	3085
10:30:20	33.85	33.90	33.80	-1.90	6	3084
10:30:20	33.85	33.90	33.85	-1.85	26	3078
10:29:47	33.90	33.95	33.90	-1.80	14	3052
10:29:16	33.95	34.00	33.95	-1.75	9	3038
10:29:16	33.95	34.00	33.95	-1.75	1	3029
10:28:04	33.95	34.00	34.00	-1.70	1	3028
10:27:21	33.95	34.00	34.00	-1.70	5	3027
10:26:44	33.95	34.00	34.00	-1.70	1	3022
10:26:43	34.00	34.05	34.00	-1.70	12	3021
10:26:34	34.00	34.05	34.00	-1.70	1	3009
10:26:17	34.00	34.05	34.05	-1.65	1	3008
10:25:25	34.05	34.10	34.05	-1.65	17	3007
10:24:55	34.05	34.10	34.10	-1.60	1	2990
10:23:14	34.05	34.10	34.10	-1.60	1	2989
10:23:05	34.05	34.10	34.05	-1.65	3	2988
10:22:28	34.05	34.10	34.10	-1.60	1	2985
10:20:54	34.05	34.10	34.10	-1.60	2	2984
10:18:42	34.05	34.10	34.10	-1.60	1	2982
10:18:29	34.05	34.10	34.10	-1.60	1	2981
10:18:25	33.95	34.05	33.95	-1.75	1	2980
10:18:25	33.95	34.00	34.00	-1.70	32	2979
10:18:25	33.95	34.00	34.00	-1.70	1	2947
10:18:25	33.95	34.00	34.00	-1.70	7	2946
10:18:25	34.00	34.10	34.00	-1.70	10	2939
10:17:38	34.00	34.10	34.00	-1.70	4	2929
10:17:33	34.00	34.05	34.05	-1.65	11	2925
10:17:16	33.95	34.05	33.95	-1.75	1	2914
10:16:35	34.00	34.05	34.00	-1.70	1	2913
10:16:20	33.95	34.00	34.00	-1.70	2	2912
10:16:19	33.95	34.00	33.95	-1.75	1	2910
10:16:19	33.95	34.00	34.00	-1.70	2	2909
10:16:19	33.95	34.00	34.00	-1.70	5	2907
10:15:11	33.90	33.95	33.95	-1.75	2	2902
10:12:55	33.95	34.00	33.95	-1.75	4	2900
10:12:30	33.95	34.00	33.95	-1.75	1	2896
10:11:06	33.95	34.00	33.95	-1.75	1	2895
10:10:29	33.95	34.00	34.00	-1.70	2	2894
10:09:10	33.90	34.00	34.00	-1.70	2	2892
10:09:09	33.95	34.00	33.95	-1.75	5	2890
10:09:00	33.95	34.00	34.00	-1.70	1	2885
10:08:56	34.00	34.05	34.00	-1.70	2	2884
10:08:48	34.00	34.05	34.05	-1.65	1	2882
10:07:50	33.95	34.00	34.00	-1.70	1	2881
10:07:28	34.00	34.05	34.00	-1.70	2	2880
10:07:22	34.00	34.05	34.00	-1.70	2	2878
10:07:13	34.00	34.05	34.00	-1.70	1	2876
10:07:07	33.95	34.00	34.00	-1.70	1	2875
10:07:03	33.95	34.00	34.00	-1.70	2	2874
10:07:00	33.90	33.95	33.95	-1.75	5	2872
10:07:00	33.90	33.95	33.95	-1.75	1	2867
10:07:00	33.90	33.95	33.95	-1.75	3	2866
10:06:48	33.90	33.95	33.90	-1.80	1	2863
10:06:39	33.90	33.95	33.90	-1.80	5	2862
10:06:28	33.90	33.95	33.90	-1.80	1	2857
10:06:09	33.90	33.95	33.90	-1.80	1	2856
10:05:14	33.90	33.95	33.90	-1.80	1	2855
10:04:58	33.95	34.00	33.95	-1.75	3	2854
10:04:39	33.95	34.00	33.95	-1.75	1	2851
10:04:34	33.95	34.00	33.95	-1.75	5	2850
10:04:25	33.95	34.00	34.00	-1.70	1	2845
10:04:16	33.95	34.00	34.00	-1.70	2	2844
10:03:58	33.95	34.00	34.00	-1.70	1	2842
10:03:32	33.95	34.00	33.95	-1.75	1	2841
10:02:53	33.95	34.05	33.95	-1.75	1	2840
10:02:29	33.95	34.05	33.95	-1.75	1	2839
10:01:17	33.95	34.00	34.00	-1.70	2	2838
10:01:05	33.95	34.00	34.00	-1.70	1	2836
10:00:40	33.95	34.00	33.95	-1.75	1	2835
10:00:39	34.00	34.05	34.00	-1.70	5	2834
10:00:39	34.00	34.05	34.00	-1.70	6	2829
10:00:39	34.00	34.05	34.00	-1.70	1	2823
10:00:04	34.00	34.05	34.00	-1.70	1	2822
09:58:54	34.00	34.05	34.00	-1.70	2	2821
09:58:48	34.00	34.05	34.00	-1.70	1	2819
09:58:47	34.00	34.05	34.00	-1.70	1	2818
09:58:10	34.00	34.05	34.00	-1.70	1	2817
09:58:09	34.00	34.05	34.00	-1.70	1	2816
09:56:31	34.00	34.10	34.00	-1.70	1	2815
09:56:25	34.05	34.10	34.00	-1.70	2	2814
09:56:25	34.05	34.10	34.05	-1.65	3	2812
09:56:23	34.05	34.10	34.05	-1.65	1	2809
09:55:05	34.00	34.10	34.00	-1.70	2	2808
09:55:02	34.00	34.10	34.00	-1.70	3	2806
09:52:57	34.00	34.05	34.00	-1.70	2	2803
09:52:25	34.00	34.05	34.00	-1.70	1	2801
09:52:25	34.05	34.10	34.05	-1.65	3	2800
09:51:44	34.10	34.15	34.10	-1.60	8	2797
09:51:44	34.00	34.10	34.10	-1.60	2	2789
09:51:34	34.00	34.10	34.10	-1.60	1	2787
09:51:13	34.00	34.05	34.00	-1.70	1	2786
09:51:12	34.05	34.10	34.05	-1.65	1	2785
09:51:12	34.10	34.15	34.10	-1.60	2	2784
09:51:02	34.10	34.15	34.10	-1.60	1	2782
09:51:02	34.10	34.15	34.10	-1.60	4	2781
09:51:02	34.10	34.15	34.10	-1.60	2	2777
09:51:02	34.10	34.15	34.15	-1.55	2	2775
09:51:01	34.05	34.15	34.05	-1.65	3	2773
09:51:01	34.00	34.10	34.10	-1.60	4	2770
09:51:01	34.00	34.05	34.10	-1.60	5	2766
09:51:01	34.00	34.05	34.05	-1.65	1	2761
09:51:01	34.00	34.05	34.05	-1.65	2	2760
09:51:01	33.95	34.00	34.00	-1.70	28	2758
09:51:01	33.90	33.95	33.95	-1.75	11	2730
09:51:00	33.90	33.95	33.90	-1.80	2	2719
09:50:17	33.90	33.95	33.90	-1.80	1	2717
09:50:02	33.90	33.95	33.90	-1.80	1	2716
09:49:45	33.85	33.90	33.90	-1.80	4	2715
09:49:42	33.85	33.90	33.85	-1.85	1	2711
09:49:41	33.85	33.90	33.85	-1.85	1	2710
09:49:41	33.90	33.95	33.90	-1.80	4	2709
09:49:29	33.85	33.90	33.90	-1.80	1	2705
09:49:23	33.90	33.95	33.90	-1.80	1	2704
09:49:07	33.90	33.95	33.90	-1.80	1	2703
09:49:07	33.90	33.95	33.90	-1.80	4	2702
09:49:00	33.90	33.95	33.90	-1.80	1	2698
09:49:00	33.90	33.95	33.90	-1.80	1	2697
09:49:00	33.90	33.95	33.90	-1.80	1	2696
09:48:51	33.90	33.95	33.90	-1.80	1	2695
09:48:50	33.90	33.95	33.90	-1.80	1	2694
09:48:44	33.90	33.95	33.90	-1.80	1	2693
09:48:37	33.90	33.95	33.90	-1.80	1	2692
09:47:33	33.90	33.95	33.95	-1.75	1	2691
09:46:27	33.95	34.00	33.95	-1.75	5	2690
09:46:03	33.95	34.00	33.95	-1.75	3	2685
09:45:34	33.95	34.00	34.00	-1.70	10	2682
09:45:04	33.95	34.00	33.95	-1.75	1	2672
09:44:44	33.90	33.95	33.95	-1.75	2	2671
09:44:42	33.90	33.95	33.95	-1.75	1	2669
09:44:17	33.95	34.00	33.95	-1.75	1	2668
09:44:11	33.95	34.00	33.95	-1.75	5	2667
09:43:49	33.90	33.95	33.95	-1.75	5	2662
09:43:24	33.90	33.95	33.95	-1.75	1	2657
09:43:16	33.90	33.95	33.95	-1.75	1	2656
09:43:07	33.90	33.95	33.95	-1.75	5	2655
09:43:05	33.90	33.95	33.90	-1.80	2	2650
09:42:39	33.90	33.95	33.95	-1.75	1	2648
09:41:55	33.90	33.95	33.95	-1.75	1	2647
09:41:50	33.90	33.95	33.90	-1.80	1	2646
09:41:49	33.90	33.95	33.90	-1.80	1	2645
09:41:44	33.85	33.90	33.90	-1.80	5	2644
09:41:28	33.90	33.95	33.90	-1.80	1	2639
09:41:27	33.90	33.95	33.90	-1.80	1	2638
09:41:25	33.90	33.95	33.90	-1.80	1	2637
09:41:25	33.90	33.95	33.95	-1.75	2	2636
09:41:24	33.90	33.95	33.90	-1.80	1	2634
09:41:02	33.90	33.95	33.90	-1.80	1	2633
09:41:02	33.90	33.95	33.95	-1.75	1	2632
09:40:38	33.90	33.95	33.95	-1.75	5	2631
09:40:12	33.90	33.95	33.95	-1.75	1	2626
09:39:52	33.90	33.95	33.95	-1.75	2	2625
09:39:26	33.95	34.00	33.95	-1.75	5	2623
09:39:22	33.95	34.00	33.95	-1.75	1	2618
09:39:17	33.85	33.95	33.95	-1.75	6	2617
09:39:16	33.85	33.90	33.90	-1.80	3	2611
09:39:16	33.75	33.85	33.85	-1.85	3	2608
09:38:57	33.70	33.75	33.75	-1.95	3	2605
09:38:57	33.65	33.75	33.75	-1.95	4	2602
09:38:56	33.65	33.70	33.70	-2.00	1	2598
09:38:55	33.70	33.75	33.70	-2.00	9	2597
09:38:54	33.70	33.75	33.70	-2.00	5	2588
09:38:28	33.70	33.75	33.70	-2.00	1	2583
09:38:27	33.70	33.75	33.70	-2.00	1	2582
09:38:26	33.70	33.75	33.70	-2.00	5	2581
09:38:23	33.70	33.75	33.75	-1.95	1	2576
09:38:00	33.70	33.75	33.70	-2.00	1	2575
09:37:47	33.70	33.75	33.75	-1.95	2	2574
09:37:36	33.70	33.75	33.75	-1.95	1	2572
09:37:16	33.70	33.75	33.75	-1.95	1	2571
09:37:02	33.70	33.75	33.70	-2.00	1	2570
09:36:42	33.65	33.70	33.70	-2.00	4	2569
09:36:17	33.65	33.70	33.70	-2.00	1	2565
09:36:16	33.65	33.70	33.70	-2.00	2	2564
09:36:09	33.60	33.70	33.70	-2.00	4	2562
09:36:09	33.55	33.60	33.60	-2.10	2	2558
09:36:09	33.55	33.60	33.60	-2.10	3	2556
09:36:09	33.60	33.70	33.60	-2.10	6	2553
09:36:01	33.60	33.70	33.60	-2.10	1	2547
09:36:00	33.60	33.70	33.60	-2.10	3	2546
09:36:00	33.60	33.65	33.70	-2.00	2	2543
09:36:00	33.60	33.65	33.65	-2.05	3	2541
09:35:18	33.60	33.65	33.65	-2.05	4	2538
09:34:29	33.40	33.45	33.45	-2.25	1	2534
09:34:24	33.40	33.45	33.45	-2.25	1	2533
09:34:18	33.40	33.45	33.40	-2.30	1	2532
09:34:14	33.40	33.45	33.45	-2.25	1	2531
09:34:13	33.40	33.45	33.40	-2.30	1	2530
09:34:06	33.40	33.45	33.40	-2.30	5	2529
09:34:04	33.40	33.45	33.45	-2.25	1	2524
09:34:04	33.40	33.45	33.45	-2.25	1	2523
09:34:04	33.40	33.45	33.45	-2.25	1	2522
09:34:01	33.40	33.45	33.40	-2.30	2	2521
09:34:01	33.45	33.50	33.45	-2.25	5	2519
09:34:00	33.45	33.50	33.45	-2.25	3	2514
09:34:00	33.45	33.50	33.45	-2.25	5	2511
09:34:00	33.45	33.50	33.45	-2.25	10	2506
09:34:00	33.45	33.50	33.45	-2.25	2	2496
09:34:00	33.45	33.50	33.45	-2.25	4	2494
09:34:00	33.45	33.50	33.45	-2.25	4	2490
09:34:00	33.45	33.50	33.45	-2.25	2	2486
09:34:00	33.45	33.50	33.45	-2.25	12	2484
09:34:00	33.45	33.50	33.45	-2.25	2	2472
09:34:00	33.50	33.55	33.50	-2.20	49	2470
09:34:00	33.55	33.60	33.55	-2.15	21	2421
09:34:00	33.55	33.60	33.55	-2.15	6	2400
09:32:28	33.55	33.60	33.60	-2.10	1	2394
09:32:19	33.55	33.60	33.55	-2.15	1	2393
09:32:19	33.55	33.60	33.55	-2.15	2	2392
09:32:13	33.55	33.60	33.55	-2.15	1	2390
09:32:13	33.55	33.60	33.60	-2.10	1	2389
09:32:11	33.55	33.60	33.60	-2.10	3	2388
09:31:56	33.55	33.60	33.55	-2.15	1	2385
09:31:49	33.55	33.60	33.55	-2.15	1	2384
09:31:48	33.55	33.60	33.55	-2.15	5	2383
09:31:44	33.55	33.60	33.55	-2.15	1	2378
09:31:06	33.55	33.60	33.55	-2.15	1	2377
09:31:06	33.55	33.60	33.55	-2.15	1	2376
09:31:02	33.55	33.60	33.60	-2.10	3	2375
09:30:23	33.55	33.60	33.55	-2.15	3	2372
09:30:04	33.55	33.60	33.60	-2.10	1	2369
09:30:03	33.55	33.60	33.60	-2.10	1	2368
09:29:28	33.60	33.65	33.60	-2.10	7	2367
09:29:24	33.60	33.65	33.60	-2.10	2	2360
09:29:14	33.60	33.65	33.65	-2.05	1	2358
09:29:04	33.60	33.65	33.65	-2.05	1	2357
09:28:41	33.60	33.65	33.60	-2.10	3	2356
09:28:31	33.60	33.65	33.60	-2.10	2	2353
09:28:31	33.60	33.65	33.60	-2.10	1	2351
09:28:29	33.50	33.55	33.55	-2.15	32	2350
09:28:19	33.50	33.55	33.50	-2.20	5	2318
09:28:13	33.45	33.50	33.50	-2.20	5	2313
09:28:09	33.50	33.55	33.50	-2.20	5	2308
09:28:08	33.50	33.55	33.50	-2.20	3	2303
09:27:37	33.50	33.55	33.50	-2.20	1	2300
09:27:32	33.50	33.55	33.55	-2.15	1	2299
09:27:09	33.55	33.60	33.55	-2.15	5	2298
09:27:07	33.55	33.60	33.55	-2.15	4	2293
09:27:04	33.55	33.60	33.55	-2.15	1	2289
09:26:53	33.45	33.50	33.50	-2.20	6	2288
09:26:47	33.45	33.50	33.45	-2.25	1	2282
09:26:47	33.50	33.60	33.50	-2.20	34	2281
09:26:34	33.50	33.60	33.50	-2.20	1	2247
09:26:33	33.55	33.60	33.55	-2.15	1	2246
09:26:32	33.55	33.60	33.55	-2.15	3	2245
09:26:32	33.55	33.60	33.55	-2.15	6	2242
09:25:48	33.55	33.60	33.60	-2.10	1	2236
09:25:48	33.60	33.65	33.60	-2.10	4	2235
09:25:48	33.60	33.65	33.60	-2.10	2	2231
09:25:48	33.60	33.65	33.60	-2.10	2	2229
09:25:48	33.60	33.65	33.60	-2.10	7	2227
09:25:47	33.60	33.65	33.60	-2.10	1	2220
09:25:45	33.60	33.65	33.60	-2.10	1	2219
09:25:45	33.60	33.65	33.60	-2.10	2	2218
09:25:42	33.60	33.65	33.65	-2.05	1	2216
09:25:41	33.60	33.65	33.60	-2.10	1	2215
09:25:40	33.60	33.65	33.60	-2.10	1	2214
09:25:40	33.60	33.65	33.60	-2.10	1	2213
09:25:39	33.65	33.70	33.65	-2.05	5	2212
09:25:39	33.65	33.70	33.65	-2.05	4	2207
09:25:37	33.65	33.70	33.65	-2.05	3	2203
09:25:25	33.60	33.65	33.65	-2.05	1	2200
09:25:21	33.65	33.70	33.65	-2.05	1	2199
09:25:21	33.60	33.65	33.65	-2.05	10	2198
09:25:21	33.60	33.65	33.60	-2.10	1	2188
09:25:20	33.60	33.65	33.60	-2.10	2	2187
09:25:17	33.60	33.65	33.65	-2.05	1	2185
09:25:14	33.60	33.65	33.60	-2.10	1	2184
09:25:14	33.60	33.65	33.60	-2.10	1	2183
09:25:13	33.60	33.65	33.65	-2.05	1	2182
09:25:12	33.60	33.65	33.65	-2.05	1	2181
09:25:05	33.60	33.65	33.65	-2.05	1	2180
09:25:04	33.60	33.65	33.65	-2.05	1	2179
09:25:04	33.60	33.65	33.65	-2.05	1	2178
09:24:57	33.50	33.55	33.65	-2.05	1	2177
09:24:20	33.50	33.55	33.55	-2.15	1	2176
09:24:20	33.50	33.55	33.50	-2.20	1	2175
09:24:18	33.50	33.55	33.50	-2.20	2	2174
09:24:18	33.50	33.55	33.50	-2.20	2	2172
09:24:15	33.50	33.55	33.50	-2.20	2	2170
09:24:14	33.50	33.55	33.50	-2.20	2	2168
09:24:11	33.50	33.55	33.50	-2.20	6	2166
09:24:10	33.50	33.55	33.50	-2.20	5	2160
09:24:07	33.50	33.55	33.50	-2.20	5	2155
09:24:01	33.55	33.60	33.55	-2.15	1	2150
09:23:59	33.50	33.60	33.50	-2.20	1	2149
09:23:58	33.50	33.60	33.50	-2.20	1	2148
09:23:57	33.55	33.60	33.55	-2.15	1	2147
09:23:57	33.50	33.55	33.55	-2.15	9	2146
09:23:53	33.50	33.55	33.50	-2.20	1	2137
09:23:53	33.50	33.55	33.50	-2.20	1	2136
09:23:52	33.50	33.55	33.50	-2.20	13	2135
09:23:49	33.55	33.60	33.55	-2.15	2	2122
09:23:48	33.55	33.60	33.55	-2.15	1	2120
09:23:36	33.50	33.55	33.55	-2.15	2	2119
09:23:36	33.50	33.55	33.55	-2.15	10	2117
09:23:36	33.50	33.55	33.55	-2.15	7	2107
09:23:32	33.50	33.55	33.55	-2.15	1	2100
09:23:32	33.50	33.55	33.50	-2.20	5	2099
09:23:31	33.55	33.60	33.55	-2.15	10	2094
09:22:56	33.55	33.60	33.60	-2.10	1	2084
09:22:54	33.55	33.60	33.55	-2.15	1	2083
09:22:53	33.60	33.65	33.55	-2.15	1	2082
09:22:53	33.60	33.65	33.60	-2.10	2	2081
09:22:46	33.55	33.65	33.55	-2.15	1	2079
09:22:37	33.55	33.65	33.55	-2.15	1	2078
09:22:35	33.55	33.60	33.60	-2.10	9	2077
09:22:35	33.55	33.60	33.60	-2.10	1	2068
09:21:32	33.65	33.70	33.70	-2.00	1	2067
09:21:31	33.65	33.70	33.65	-2.05	6	2066
09:21:31	33.70	33.75	33.70	-2.00	15	2060
09:21:28	33.70	33.75	33.70	-2.00	3	2045
09:21:26	33.70	33.75	33.75	-1.95	1	2042
09:21:22	33.70	33.75	33.75	-1.95	1	2041
09:21:20	33.70	33.75	33.75	-1.95	3	2040
09:21:20	33.70	33.75	33.75	-1.95	1	2037
09:21:20	33.70	33.75	33.75	-1.95	1	2036
09:21:18	33.75	33.80	33.75	-1.95	4	2035
09:21:18	33.75	33.80	33.75	-1.95	7	2031
09:21:18	33.75	33.80	33.75	-1.95	2	2024
09:21:18	33.75	33.80	33.75	-1.95	7	2022
09:21:18	33.75	33.80	33.75	-1.95	3	2015
09:21:18	33.75	33.80	33.75	-1.95	2	2012
09:21:17	33.75	33.80	33.75	-1.95	1	2010
09:20:32	33.80	33.90	33.90	-1.80	5	2009
09:20:32	33.80	33.90	33.80	-1.90	2	2004
09:20:31	33.80	33.90	33.80	-1.90	1	2002
09:20:31	33.85	33.95	33.85	-1.85	13	2001
09:20:31	33.85	33.95	33.85	-1.85	18	1988
09:20:31	33.85	33.95	33.85	-1.85	2	1970
09:20:31	33.90	33.95	33.90	-1.80	1	1968
09:20:28	33.85	33.90	33.90	-1.80	1	1967
09:20:21	33.85	33.90	33.90	-1.80	1	1966
09:20:11	33.90	33.95	33.90	-1.80	1	1965
09:20:09	33.90	33.95	33.90	-1.80	1	1964
09:20:09	33.90	33.95	33.90	-1.80	1	1963
09:20:08	33.90	33.95	33.90	-1.80	6	1962
09:19:56	33.90	33.95	33.90	-1.80	2	1956
09:19:51	33.85	33.90	33.90	-1.80	3	1954
09:19:51	33.85	33.90	33.85	-1.85	1	1951
09:19:50	33.85	33.90	33.85	-1.85	6	1950
09:19:16	33.95	34.00	33.95	-1.75	1	1944
09:19:16	33.95	34.00	33.95	-1.75	1	1943
09:19:12	33.95	34.00	33.95	-1.75	1	1942
09:19:10	33.90	34.00	33.90	-1.80	1	1941
09:19:09	33.95	34.00	33.95	-1.75	1	1940
09:19:09	33.95	34.00	33.95	-1.75	4	1939
09:19:08	33.90	34.00	33.90	-1.80	1	1935
09:19:05	33.90	34.00	34.00	-1.70	2	1934
09:19:00	33.90	34.00	33.90	-1.80	5	1932
09:19:00	33.90	33.95	33.95	-1.75	1	1927
09:18:54	33.90	34.00	33.90	-1.80	1	1926
09:18:06	33.95	34.00	33.95	-1.75	2	1925
09:18:00	33.90	34.00	33.90	-1.80	1	1923
09:18:00	33.90	34.00	33.90	-1.80	1	1922
09:17:59	33.95	34.00	33.90	-1.80	9	1921
09:17:59	33.95	34.00	33.95	-1.75	7	1912
09:17:50	33.95	34.05	33.95	-1.75	1	1905
09:17:46	33.90	34.05	33.90	-1.80	1	1904
09:17:45	33.90	34.00	33.90	-1.80	1	1903
09:17:45	34.00	34.05	34.00	-1.70	1	1902
09:17:45	34.00	34.05	34.00	-1.70	7	1901
09:17:44	33.90	34.00	34.00	-1.70	12	1894
09:17:43	33.95	34.00	33.95	-1.75	1	1882
09:17:43	33.95	34.00	33.95	-1.75	4	1881
09:17:33	33.90	33.95	34.00	-1.70	17	1877
09:17:33	33.90	33.95	33.95	-1.75	10	1860
09:17:33	33.95	34.00	33.95	-1.75	2	1850
09:17:33	33.95	34.00	33.95	-1.75	5	1848
09:17:33	33.95	34.00	33.95	-1.75	5	1843
09:17:33	33.95	34.00	33.95	-1.75	5	1838
09:17:24	33.95	34.00	33.95	-1.75	2	1833
09:17:24	33.95	34.00	33.95	-1.75	6	1831
09:16:40	33.90	33.95	33.90	-1.80	1	1825
09:16:40	33.90	33.95	33.90	-1.80	4	1824
09:16:37	33.95	34.00	33.95	-1.75	1	1820
09:16:36	33.90	34.00	33.90	-1.80	1	1819
09:16:36	33.90	33.95	33.95	-1.75	2	1818
09:16:36	33.90	33.95	33.90	-1.80	2	1816
09:16:36	33.95	34.00	33.95	-1.75	1	1814
09:16:34	33.95	34.00	33.95	-1.75	1	1813
09:16:34	33.95	34.00	33.95	-1.75	1	1812
09:16:32	33.90	34.00	33.90	-1.80	1	1811
09:16:31	33.90	33.95	33.95	-1.75	1	1810
09:16:31	33.90	33.95	33.95	-1.75	1	1809
09:16:29	33.90	33.95	33.95	-1.75	5	1808
09:16:25	33.95	34.00	33.95	-1.75	7	1803
09:16:25	33.95	34.00	33.95	-1.75	8	1796
09:16:18	33.95	34.00	33.95	-1.75	2	1788
09:16:12	33.95	34.00	34.00	-1.70	3	1786
09:16:06	33.95	34.00	33.95	-1.75	2	1783
09:16:04	33.95	34.00	33.95	-1.75	1	1781
09:15:50	33.95	34.00	33.95	-1.75	10	1780
09:15:41	33.95	34.00	34.00	-1.70	4	1770
09:15:39	34.00	34.05	34.00	-1.70	1	1766
09:15:37	34.00	34.05	34.00	-1.70	1	1765
09:15:15	33.95	34.05	33.95	-1.75	2	1764
09:15:10	33.95	34.05	33.95	-1.75	2	1762
09:15:10	33.95	34.05	34.05	-1.65	1	1760
09:15:10	34.00	34.05	34.00	-1.70	1	1759
09:15:10	34.00	34.05	34.00	-1.70	1	1758
09:15:09	33.95	34.00	34.00	-1.70	8	1757
09:15:05	33.95	34.00	33.95	-1.75	2	1749
09:15:04	34.00	34.05	34.00	-1.70	20	1747
09:15:03	34.00	34.05	34.05	-1.65	10	1727
09:14:50	34.05	34.10	34.05	-1.65	4	1717
09:14:50	34.05	34.15	34.05	-1.65	5	1713
09:14:50	34.10	34.15	34.10	-1.60	1	1708
09:14:50	34.10	34.15	34.10	-1.60	1	1707
09:14:38	34.10	34.15	34.15	-1.55	1	1706
09:14:31	34.15	34.20	34.15	-1.55	1	1705
09:14:26	34.10	34.20	34.10	-1.60	2	1704
09:14:25	34.10	34.20	34.10	-1.60	1	1702
09:14:24	34.10	34.20	34.20	-1.50	1	1701
09:14:14	34.10	34.20	34.20	-1.50	1	1700
09:14:14	34.10	34.20	34.20	-1.50	1	1699
09:14:14	34.15	34.20	34.15	-1.55	1	1698
09:14:13	34.10	34.20	34.10	-1.60	1	1697
09:14:12	34.15	34.20	34.15	-1.55	3	1696
09:14:12	34.20	34.25	34.20	-1.50	10	1693
09:14:12	34.20	34.25	34.20	-1.50	2	1683
09:14:07	34.25	34.30	34.25	-1.45	1	1681
09:14:06	34.25	34.30	34.30	-1.40	19	1680
09:14:03	34.25	34.30	34.25	-1.45	1	1661
09:14:03	34.20	34.30	34.20	-1.50	1	1660
09:14:02	34.25	34.30	34.25	-1.45	3	1659
09:13:54	34.25	34.30	34.25	-1.45	1	1656
09:13:51	34.25	34.30	34.25	-1.45	1	1655
09:13:50	34.25	34.30	34.30	-1.40	1	1654
09:13:34	34.25	34.30	34.30	-1.40	4	1653
09:13:26	34.25	34.30	34.30	-1.40	1	1649
09:13:13	34.25	34.30	34.30	-1.40	1	1648
09:12:57	34.25	34.30	34.30	-1.40	1	1647
09:12:54	34.20	34.30	34.30	-1.40	1	1646
09:12:39	34.20	34.30	34.30	-1.40	10	1645
09:12:35	34.20	34.30	34.30	-1.40	3	1635
09:12:32	34.20	34.30	34.20	-1.50	2	1632
09:12:32	34.20	34.30	34.20	-1.50	1	1630
09:12:31	34.25	34.30	34.25	-1.45	1	1629
09:12:30	34.25	34.30	34.25	-1.45	1	1628
09:12:29	34.20	34.30	34.30	-1.40	5	1627
09:12:22	34.20	34.30	34.20	-1.50	1	1622
09:12:18	34.20	34.30	34.30	-1.40	1	1621
09:12:17	34.20	34.30	34.20	-1.50	1	1620
09:12:14	34.20	34.30	34.30	-1.40	1	1619
09:11:51	34.20	34.35	34.20	-1.50	1	1618
09:11:50	34.30	34.35	34.30	-1.40	1	1617
09:11:50	34.30	34.35	34.30	-1.40	1	1616
09:11:50	34.30	34.35	34.30	-1.40	2	1615
09:11:48	34.30	34.35	34.30	-1.40	1	1613
09:11:37	34.30	34.35	34.35	-1.35	5	1612
09:10:31	34.10	34.20	34.20	-1.50	12	1607
09:10:25	34.10	34.20	34.10	-1.60	1	1595
09:10:25	34.10	34.15	34.15	-1.55	2	1594
09:10:25	34.15	34.20	34.15	-1.55	1	1592
09:10:24	34.15	34.20	34.15	-1.55	6	1591
09:10:08	34.15	34.20	34.15	-1.55	2	1585
09:10:06	34.20	34.25	34.20	-1.50	1	1583
09:10:05	34.15	34.25	34.15	-1.55	1	1582
09:10:05	34.20	34.25	34.20	-1.50	6	1581
09:10:00	34.20	34.25	34.25	-1.45	4	1575
09:09:50	34.20	34.25	34.20	-1.50	2	1571
09:09:50	34.20	34.25	34.20	-1.50	1	1569
09:09:49	34.20	34.30	34.20	-1.50	1	1568
09:09:48	34.20	34.30	34.20	-1.50	1	1567
09:09:44	34.20	34.30	34.20	-1.50	1	1566
09:09:43	34.20	34.30	34.20	-1.50	1	1565
09:09:40	34.25	34.30	34.25	-1.45	1	1564
09:09:40	34.20	34.30	34.20	-1.50	5	1563
09:09:34	34.20	34.30	34.20	-1.50	1	1558
09:09:33	34.25	34.30	34.25	-1.45	2	1557
09:09:27	34.25	34.30	34.25	-1.45	1	1555
09:09:24	34.25	34.30	34.30	-1.40	2	1554
09:09:16	34.25	34.30	34.25	-1.45	2	1552
09:09:16	34.25	34.30	34.25	-1.45	1	1550
09:08:44	34.10	34.15	34.15	-1.55	2	1549
09:08:44	34.15	34.20	34.15	-1.55	3	1547
09:08:42	34.15	34.25	34.15	-1.55	2	1544
09:08:20	34.15	34.20	34.20	-1.50	1	1542
09:08:14	34.15	34.20	34.20	-1.50	1	1541
09:08:08	34.15	34.20	34.15	-1.55	1	1540
09:08:07	34.10	34.20	34.20	-1.50	5	1539
09:08:01	34.10	34.20	34.10	-1.60	1	1534
09:08:00	34.10	34.15	34.15	-1.55	1	1533
09:07:56	34.15	34.20	34.20	-1.50	3	1532
09:07:48	34.20	34.35	34.20	-1.50	3	1529
09:07:47	34.25	34.35	34.20	-1.50	1	1526
09:07:47	34.25	34.35	34.25	-1.45	1	1525
09:07:39	34.20	34.30	34.20	-1.50	7	1524
09:07:39	34.20	34.30	34.30	-1.40	2	1517
09:07:39	34.20	34.25	34.30	-1.40	2	1515
09:07:39	34.20	34.25	34.25	-1.45	2	1513
09:07:39	34.10	34.15	34.20	-1.50	4	1511
09:07:39	34.10	34.15	34.15	-1.55	1	1507
09:07:39	34.05	34.10	34.10	-1.60	9	1506
09:07:39	34.00	34.05	34.05	-1.65	8	1497
09:07:39	34.00	34.05	34.05	-1.65	1	1489
09:07:39	33.95	34.00	34.00	-1.70	61	1488
09:07:39	33.95	34.00	34.00	-1.70	5	1427
09:07:34	33.95	34.00	33.95	-1.75	1	1422
09:07:29	33.90	33.95	34.00	-1.70	2	1421
09:07:29	33.90	33.95	33.95	-1.75	2	1419
09:07:28	33.90	33.95	33.95	-1.75	1	1417
09:07:28	33.90	33.95	33.90	-1.80	1	1416
09:07:27	33.95	34.00	33.95	-1.75	6	1415
09:07:26	33.95	34.00	33.95	-1.75	1	1409
09:07:25	33.90	34.00	33.90	-1.80	2	1408
09:07:25	33.95	34.00	33.95	-1.75	1	1406
09:07:25	33.95	34.00	33.95	-1.75	2	1405
09:07:25	33.95	34.00	33.95	-1.75	10	1403
09:07:25	33.95	34.00	33.95	-1.75	1	1393
09:06:43	33.95	34.00	34.00	-1.70	1	1392
09:06:43	33.95	34.00	34.00	-1.70	1	1391
09:06:43	33.95	34.00	34.00	-1.70	1	1390
09:06:41	33.95	34.00	33.95	-1.75	1	1389
09:06:41	33.95	34.00	33.95	-1.75	1	1388
09:06:41	33.95	34.00	33.95	-1.75	1	1387
09:06:37	33.95	34.00	33.95	-1.75	3	1386
09:06:37	33.95	34.00	34.00	-1.70	1	1383
09:06:30	33.95	34.00	33.95	-1.75	1	1382
09:06:29	33.95	34.00	33.95	-1.75	1	1381
09:06:28	33.95	34.00	34.00	-1.70	1	1380
09:06:23	33.95	34.00	33.95	-1.75	3	1379
09:06:23	33.95	34.00	34.00	-1.70	5	1376
09:06:12	33.90	34.00	34.00	-1.70	5	1371
09:06:12	33.90	34.00	33.90	-1.80	1	1366
09:06:12	33.90	34.00	34.00	-1.70	1	1365
09:06:11	33.90	34.00	34.00	-1.70	1	1364
09:06:07	33.90	34.00	33.90	-1.80	1	1363
09:06:06	33.90	34.00	34.00	-1.70	1	1362
09:06:04	34.00	34.10	34.00	-1.70	5	1361
09:06:04	34.00	34.10	34.00	-1.70	2	1356
09:05:58	34.00	34.10	34.00	-1.70	1	1354
09:05:57	33.95	34.05	34.05	-1.65	3	1353
09:05:57	34.05	34.10	34.05	-1.65	3	1350
09:05:57	34.05	34.10	34.05	-1.65	2	1347
09:05:57	34.05	34.10	34.05	-1.65	1	1345
09:05:57	33.90	34.00	34.05	-1.65	3	1344
09:05:57	33.90	34.00	34.00	-1.70	1	1341
09:05:49	33.90	34.05	33.90	-1.80	1	1340
09:05:49	33.90	34.00	34.00	-1.70	3	1339
09:05:49	33.85	33.90	33.90	-1.80	1	1336
09:05:49	33.80	33.85	33.85	-1.85	2	1335
09:05:49	33.85	34.00	33.85	-1.85	2	1333
09:05:49	33.85	34.00	33.85	-1.85	3	1331
09:05:48	34.00	34.10	33.75	-1.95	14	1328
09:05:48	34.00	34.10	33.80	-1.90	13	1314
09:05:48	34.00	34.10	33.85	-1.85	5	1301
09:05:48	34.00	34.10	33.90	-1.80	15	1296
09:05:48	34.00	34.10	33.95	-1.75	2	1281
09:05:48	34.00	34.10	34.00	-1.70	1	1279
09:05:47	33.95	34.10	33.95	-1.75	1	1278
09:05:46	33.95	34.05	34.05	-1.65	1	1277
09:05:46	33.90	34.05	34.05	-1.65	3	1276
09:05:41	33.90	34.00	34.00	-1.70	1	1273
09:05:38	33.90	34.00	33.90	-1.80	1	1272
09:05:36	33.90	34.00	33.90	-1.80	1	1271
09:05:36	33.90	33.95	33.95	-1.75	1	1270
09:05:35	33.90	33.95	33.90	-1.80	1	1269
09:05:35	33.90	33.95	33.95	-1.75	1	1268
09:05:35	33.90	33.95	33.90	-1.80	2	1267
09:05:35	33.90	33.95	33.90	-1.80	4	1265
09:05:34	33.95	34.00	33.95	-1.75	2	1261
09:05:34	34.00	34.05	34.00	-1.70	11	1259
09:05:34	34.00	34.05	34.00	-1.70	18	1248
09:05:34	34.05	34.10	34.05	-1.65	1	1230
09:05:32	34.00	34.10	34.10	-1.60	1	1229
09:05:27	34.00	34.10	34.00	-1.70	1	1228
09:05:26	34.00	34.10	34.00	-1.70	1	1227
09:05:25	34.05	34.10	34.05	-1.65	11	1226
09:05:25	34.05	34.10	34.05	-1.65	1	1215
09:05:18	34.05	34.10	34.10	-1.60	1	1214
09:05:18	34.05	34.10	34.05	-1.65	2	1213
09:05:17	34.10	34.15	34.10	-1.60	3	1211
09:05:17	34.10	34.15	34.10	-1.60	4	1208
09:05:17	34.10	34.15	34.10	-1.60	6	1204
09:05:11	34.15	34.20	34.15	-1.55	1	1198
09:05:08	34.15	34.20	34.15	-1.55	1	1197
09:04:55	34.15	34.25	34.15	-1.55	2	1196
09:04:42	34.15	34.25	34.25	-1.45	4	1194
09:04:41	34.15	34.30	34.05	-1.65	3	1190
09:04:41	34.15	34.30	34.10	-1.60	4	1187
09:04:41	34.15	34.30	34.15	-1.55	3	1183
09:04:38	34.10	34.15	34.10	-1.60	1	1180
09:04:38	34.10	34.15	34.15	-1.55	1	1179
09:04:38	34.10	34.15	34.10	-1.60	2	1178
09:04:30	34.05	34.15	34.05	-1.65	1	1176
09:04:30	34.05	34.15	34.05	-1.65	3	1175
09:04:30	34.00	34.10	34.10	-1.60	2	1172
09:04:26	34.00	34.10	34.10	-1.60	1	1170
09:04:23	34.00	34.10	34.00	-1.70	2	1169
09:04:22	34.00	34.05	34.05	-1.65	1	1167
09:04:21	33.95	34.05	34.05	-1.65	1	1166
09:04:21	33.95	34.00	34.00	-1.70	2	1165
09:04:18	33.90	34.00	34.00	-1.70	1	1163
09:04:18	33.90	34.00	34.00	-1.70	1	1162
09:04:18	33.90	34.00	34.00	-1.70	1	1161
09:04:15	33.90	34.05	34.05	-1.65	1	1160
09:04:14	34.05	34.10	34.05	-1.65	2	1159
09:04:13	34.00	34.15	34.00	-1.70	22	1157
09:04:13	34.00	34.10	34.00	-1.70	1	1135
09:04:12	34.00	34.15	34.00	-1.70	6	1134
09:04:12	34.10	34.15	34.10	-1.60	1	1128
09:04:12	34.00	34.10	34.10	-1.60	1	1127
09:04:11	34.00	34.05	34.05	-1.65	1	1126
09:04:11	34.00	34.05	34.00	-1.70	13	1125
09:04:11	34.00	34.10	34.00	-1.70	2	1112
09:04:11	34.05	34.15	34.05	-1.65	21	1110
09:04:10	34.05	34.15	34.05	-1.65	5	1089
09:04:09	34.10	34.20	34.10	-1.60	12	1084
09:04:08	34.15	34.25	34.15	-1.55	2	1072
09:04:08	34.15	34.25	34.15	-1.55	5	1070
09:04:07	34.20	34.30	34.20	-1.50	16	1065
09:04:06	34.20	34.30	34.20	-1.50	1	1049
09:04:04	34.20	34.30	34.30	-1.40	1	1048
09:04:02	34.25	34.30	34.25	-1.45	1	1047
09:04:02	34.20	34.30	34.20	-1.50	1	1046
09:04:02	34.25	34.30	34.25	-1.45	1	1045
09:04:00	34.20	34.30	34.20	-1.50	1	1044
09:03:59	34.25	34.30	34.25	-1.45	5	1043
09:03:57	34.25	34.30	34.25	-1.45	1	1038
09:03:56	34.30	34.35	34.30	-1.40	2	1037
09:03:56	34.25	34.35	34.25	-1.45	1	1035
09:03:48	34.30	34.35	34.30	-1.40	3	1034
09:03:48	34.30	34.35	34.30	-1.40	1	1031
09:03:45	34.25	34.35	34.35	-1.35	1	1030
09:03:44	34.30	34.35	34.30	-1.40	6	1029
09:03:44	34.30	34.35	34.35	-1.35	1	1023
09:03:35	34.40	34.45	34.40	-1.30	1	1022
09:03:35	34.40	34.45	34.40	-1.30	1	1021
09:03:34	34.35	34.45	34.35	-1.35	2	1020
09:03:34	34.35	34.45	34.35	-1.35	1	1018
09:03:31	34.30	34.45	34.30	-1.40	5	1017
09:03:28	34.30	34.35	34.35	-1.35	1	1012
09:03:28	34.35	34.45	34.35	-1.35	2	1011
09:03:24	34.35	34.45	34.45	-1.25	2	1009
09:03:21	34.35	34.45	34.45	-1.25	1	1007
09:03:21	34.40	34.45	34.40	-1.30	1	1006
09:03:21	34.40	34.45	34.45	-1.25	1	1005
09:03:19	34.45	34.50	34.45	-1.25	9	1004
09:03:19	34.45	34.50	34.45	-1.25	7	995
09:03:19	34.45	34.50	34.45	-1.25	2	988
09:03:19	34.45	34.50	34.45	-1.25	2	986
09:03:19	34.45	34.50	34.45	-1.25	7	984
09:03:18	34.50	34.55	34.50	-1.20	5	977
09:03:18	34.50	34.55	34.50	-1.20	2	972
09:03:17	34.50	34.55	34.50	-1.20	2	970
09:03:17	34.55	34.60	34.55	-1.15	6	968
09:03:17	34.55	34.60	34.55	-1.15	3	962
09:03:13	34.50	34.55	34.55	-1.15	2	959
09:03:11	34.50	34.55	34.55	-1.15	1	957
09:03:06	34.45	34.55	34.45	-1.25	3	956
09:03:02	34.50	34.55	34.50	-1.20	2	953
09:02:56	34.50	34.65	34.50	-1.20	1	951
09:02:56	34.50	34.65	34.50	-1.20	1	950
09:02:55	34.50	34.55	34.55	-1.15	1	949
09:02:45	34.50	34.60	34.45	-1.25	2	948
09:02:45	34.50	34.60	34.50	-1.20	1	946
09:02:32	34.40	34.45	34.45	-1.25	2	945
09:02:32	34.40	34.45	34.45	-1.25	1	943
09:02:31	34.40	34.50	34.40	-1.30	1	942
09:02:30	34.40	34.50	34.40	-1.30	1	941
09:02:30	34.45	34.50	34.45	-1.25	1	940
09:02:30	34.50	34.55	34.50	-1.20	5	939
09:02:30	34.55	34.60	34.55	-1.15	3	934
09:02:30	34.60	34.70	34.60	-1.10	1	931
09:02:27	34.60	34.75	34.60	-1.10	1	930
09:02:27	34.60	34.75	34.60	-1.10	1	929
09:02:26	34.60	34.75	34.60	-1.10	2	928
09:02:24	34.60	34.70	34.60	-1.10	1	926
09:02:24	34.65	34.75	34.65	-1.05	1	925
09:02:23	34.65	34.75	34.65	-1.05	1	924
09:02:17	34.60	34.75	34.60	-1.10	4	923
09:02:12	34.60	34.75	34.60	-1.10	1	919
09:02:10	34.60	34.70	34.70	-1.00	1	918
09:02:03	34.65	34.80	34.55	-1.15	2	917
09:02:03	34.65	34.80	34.60	-1.10	5	915
09:02:03	34.65	34.80	34.65	-1.05	3	910
09:01:59	34.75	34.80	34.75	-0.95	2	907
09:01:58	34.65	34.75	34.75	-0.95	1	905
09:01:58	34.75	34.80	34.75	-0.95	1	904
09:01:58	34.75	34.80	34.75	-0.95	1	903
09:01:57	34.80	34.85	34.80	-0.90	7	902
09:01:52	34.75	34.85	34.75	-0.95	4	895
09:01:52	34.75	34.85	34.75	-0.95	1	891
09:01:51	34.75	34.85	34.75	-0.95	1	890
09:01:49	34.75	34.80	34.80	-0.90	1	889
09:01:46	34.65	34.80	34.80	-0.90	7	888
09:01:45	34.65	34.75	34.75	-0.95	2	881
09:01:36	34.50	34.60	34.60	-1.10	1	879
09:01:35	34.50	34.60	34.60	-1.10	2	878
09:01:35	34.40	34.50	34.50	-1.20	10	876
09:01:35	34.40	34.50	34.50	-1.20	5	866
09:01:34	34.35	34.45	34.45	-1.25	2	861
09:01:34	34.35	34.45	34.45	-1.25	10	859
09:01:34	34.30	34.40	34.40	-1.30	10	849
09:01:34	34.25	34.35	34.40	-1.30	6	839
09:01:34	34.25	34.35	34.35	-1.35	1	833
09:01:34	34.25	34.35	34.35	-1.35	2	832
09:01:33	34.30	34.40	34.30	-1.40	2	830
09:01:32	34.30	34.40	34.25	-1.45	3	828
09:01:32	34.30	34.40	34.30	-1.40	2	825
09:01:30	34.20	34.25	34.25	-1.45	4	823
09:01:30	34.20	34.25	34.25	-1.45	2	819
09:01:30	34.20	34.25	34.20	-1.50	2	817
09:01:29	34.20	34.25	34.20	-1.50	1	815
09:01:28	34.20	34.25	34.20	-1.50	1	814
09:01:21	34.10	34.15	34.15	-1.55	1	813
09:01:17	34.05	34.20	34.20	-1.50	2	812
09:01:16	34.05	34.20	34.20	-1.50	1	810
09:01:15	34.05	34.20	34.20	-1.50	1	809
09:01:15	34.05	34.20	34.05	-1.65	1	808
09:01:14	34.05	34.20	34.05	-1.65	1	807
09:01:13	34.15	34.25	34.15	-1.55	1	806
09:01:13	34.15	34.25	34.15	-1.55	10	805
09:01:13	34.20	34.25	34.20	-1.50	1	795
09:01:12	34.25	34.40	34.25	-1.45	5	794
09:01:10	34.15	34.20	34.20	-1.50	3	789
09:01:10	34.20	34.35	34.20	-1.50	1	786
09:01:10	34.25	34.35	34.25	-1.45	1	785
09:00:59	34.25	34.30	34.25	-1.45	10	784
09:00:58	34.20	34.35	34.05	-1.65	1	774
09:00:58	34.20	34.35	34.10	-1.60	5	773
09:00:58	34.20	34.35	34.15	-1.55	2	768
09:00:58	34.20	34.35	34.20	-1.50	4	766
09:00:56	34.20	34.30	34.30	-1.40	3	762
09:00:55	34.25	34.35	34.25	-1.45	1	759
09:00:55	34.30	34.35	34.30	-1.40	2	758
09:00:55	34.35	34.40	34.35	-1.35	3	756
09:00:55	34.35	34.40	34.35	-1.35	3	753
09:00:55	34.35	34.40	34.35	-1.35	4	750
09:00:52	34.35	34.40	34.40	-1.30	1	746
09:00:52	34.35	34.40	34.35	-1.35	1	745
09:00:51	34.35	34.40	34.40	-1.30	1	744
09:00:50	34.35	34.40	34.40	-1.30	1	743
09:00:49	34.35	34.40	34.40	-1.30	1	742
09:00:48	34.35	34.40	34.35	-1.35	2	741
09:00:48	34.40	34.45	34.40	-1.30	9	739
09:00:48	34.40	34.45	34.40	-1.30	2	730
09:00:46	34.40	34.45	34.45	-1.25	1	728
09:00:46	34.40	34.45	34.40	-1.30	1	727
09:00:45	34.40	34.45	34.45	-1.25	1	726
09:00:45	34.40	34.45	34.40	-1.30	1	725
09:00:44	34.40	34.45	34.45	-1.25	1	724
09:00:44	34.40	34.45	34.45	-1.25	1	723
09:00:44	34.45	34.50	34.45	-1.25	1	722
09:00:44	34.45	34.50	34.45	-1.25	3	721
09:00:44	34.45	34.50	34.50	-1.20	2	718
09:00:42	34.40	34.45	34.45	-1.25	2	716
09:00:40	34.40	34.55	34.40	-1.30	1	714
09:00:40	34.40	34.45	34.45	-1.25	2	713
09:00:40	34.40	34.45	34.40	-1.30	1	711
09:00:39	34.40	34.45	34.45	-1.25	2	710
09:00:39	34.40	34.50	34.55	-1.15	2	708
09:00:39	34.40	34.50	34.50	-1.20	3	706
09:00:34	34.40	34.50	34.40	-1.30	1	703
09:00:30	34.45	34.60	34.45	-1.25	3	702
09:00:30	34.45	34.60	34.45	-1.25	4	699
09:00:24	34.35	34.60	34.35	-1.35	1	695
09:00:24	34.30	34.45	34.45	-1.25	1	694
09:00:23	34.30	34.45	34.30	-1.40	1	693
09:00:23	34.30	34.45	34.30	-1.40	1	692
09:00:19	34.30	34.40	34.40	-1.30	2	691
09:00:18	34.20	34.40	34.40	-1.30	1	689
09:00:15	34.30	34.35	34.30	-1.40	1	688
09:00:15	34.30	34.35	34.35	-1.35	5	687
09:00:15	34.30	34.35	34.20	-1.50	2	682
09:00:15	34.30	34.35	34.30	-1.40	1	680
09:00:15	34.25	34.35	34.25	-1.45	1	679
09:00:15	34.25	34.40	34.40	-1.30	1	678
09:00:15	34.30	34.40	34.30	-1.40	4	677
09:00:15	34.35	34.40	34.35	-1.35	4	673
09:00:15	34.35	34.40	34.40	-1.30	1	669
09:00:15	34.35	34.40	34.40	-1.30	13	668
09:00:15	--	--	34.40	-1.30	135	655

　

其他人也逛...

NWT威技 WiFi智慧16L除濕機WDH-16EN

vivo V60 5G (12G/256G)

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

MyCard 3000點虛擬點數卡

Boxman純水加蓋厚型濕紙巾80抽*12包

Apple iPhone 17 (256G)

麥當勞豬肉滿福堡好禮即享券

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

HITACHI日立 10公升清淨型除濕機RD-200HH1(天晴藍)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

群加 PowerSync 7開6插防雷擊延長線/1.8M(TS76T918)

POCO X7 Pro 5G 12G/256GB

DJI OSMO POCKET 3 全能套裝

大潤發5000元即享券(餘額型)

【金屬盤後】金銅價跌☆

LINE帳號盜用事件引爆關閉語音...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧【歐股盤後】多收黑☆
‧LINE帳號被盜怎麼辦？事前防範...
‧全國土方總去化量逾2億立方公尺...

加密貨幣

比特幣BTC	66937.39	-1,295.50	-1.90%
以太幣ETH	2061.54	-43.18	-2.05%
瑞波幣XRP	1.32	-0.02	-1.51%
比特幣現金BCH	443.72	-22.62	-4.85%
萊特幣LTC	52.08	-1.84	-3.41%
卡達幣ADA	0.239916	0.00	-0.68%
波場幣TRX	0.315350	0.00	0.68%
恆星幣XLM	0.163903	0.00	-2.01%

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。