最新英豪華車Aston Martin擬裁員兩成以應對關稅熱門牧原股份(02714.HK)建議改名「牧原食品集團」

更新報價

協易機 (4533) 電機機械上櫃

33.00 ▼-1.75 -5.04% 1.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.75	3,941	33.00	185	33.05	11	34.25	34.35	33.00	34.75

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	33.00	33.05	33.00	-1.75	2	3941
13:30:00	33.00	33.05	33.00	-1.75	288	3939
13:24:50	33.00	33.05	33.05	-1.70	5	3651
13:24:48	33.00	33.05	33.05	-1.70	1	3646
13:24:44	33.00	33.05	33.05	-1.70	1	3645
13:24:40	33.00	33.05	33.05	-1.70	8	3644
13:24:35	33.00	33.05	33.00	-1.75	1	3636
13:24:29	33.00	33.05	33.05	-1.70	1	3635
13:24:26	33.00	33.05	33.00	-1.75	3	3634
13:24:20	33.00	33.05	33.00	-1.75	1	3631
13:24:06	33.00	33.05	33.05	-1.70	2	3630
13:24:00	33.00	33.05	33.05	-1.70	6	3628
13:23:51	33.00	33.05	33.05	-1.70	1	3622
13:23:45	33.00	33.05	33.00	-1.75	3	3621
13:23:44	33.00	33.05	33.05	-1.70	1	3618
13:23:41	33.00	33.05	33.05	-1.70	2	3617
13:23:37	33.00	33.05	33.00	-1.75	1	3615
13:23:29	33.00	33.05	33.00	-1.75	1	3614
13:23:29	33.00	33.05	33.00	-1.75	1	3613
13:23:24	33.00	33.05	33.00	-1.75	5	3612
13:23:20	33.00	33.05	33.00	-1.75	5	3607
13:23:14	33.00	33.05	33.05	-1.70	1	3602
13:22:57	33.00	33.05	33.05	-1.70	1	3601
13:22:51	33.00	33.05	33.05	-1.70	2	3600
13:22:45	33.00	33.05	33.05	-1.70	2	3598
13:22:41	33.00	33.05	33.05	-1.70	1	3596
13:22:37	33.00	33.05	33.00	-1.75	1	3595
13:22:36	33.00	33.05	33.00	-1.75	1	3594
13:22:29	33.00	33.05	33.00	-1.75	1	3593
13:22:28	33.00	33.05	33.00	-1.75	1	3592
13:22:26	33.00	33.05	33.00	-1.75	1	3591
13:22:26	33.00	33.05	33.00	-1.75	3	3590
13:22:23	33.00	33.05	33.00	-1.75	5	3587
13:22:20	33.00	33.05	33.05	-1.70	1	3582
13:22:10	33.00	33.05	33.00	-1.75	1	3581
13:22:08	33.00	33.05	33.05	-1.70	1	3580
13:22:08	33.00	33.05	33.00	-1.75	1	3579
13:22:05	33.00	33.05	33.05	-1.70	1	3578
13:22:04	33.00	33.05	33.00	-1.75	3	3577
13:21:25	33.00	33.05	33.05	-1.70	1	3574
13:21:22	33.00	33.05	33.05	-1.70	1	3573
13:21:16	33.00	33.05	33.00	-1.75	3	3572
13:21:01	33.00	33.05	33.05	-1.70	1	3569
13:21:00	33.00	33.05	33.00	-1.75	1	3568
13:20:56	33.00	33.05	33.05	-1.70	1	3567
13:20:38	33.00	33.05	33.05	-1.70	1	3566
13:20:36	33.00	33.05	33.05	-1.70	2	3565
13:20:34	33.00	33.05	33.05	-1.70	3	3563
13:20:34	33.00	33.05	33.00	-1.75	1	3560
13:20:33	33.00	33.05	33.05	-1.70	2	3559
13:20:33	33.05	33.10	33.05	-1.70	18	3557
13:20:30	33.05	33.10	33.05	-1.70	1	3539
13:20:29	33.05	33.10	33.10	-1.65	1	3538
13:20:27	33.05	33.10	33.05	-1.70	1	3537
13:20:21	33.05	33.10	33.05	-1.70	1	3536
13:20:17	33.05	33.10	33.05	-1.70	1	3535
13:20:13	33.05	33.10	33.05	-1.70	1	3534
13:20:10	33.05	33.10	33.05	-1.70	3	3533
13:19:58	33.05	33.10	33.05	-1.70	1	3530
13:19:53	33.05	33.10	33.10	-1.65	2	3529
13:19:43	33.05	33.10	33.10	-1.65	2	3527
13:19:41	33.05	33.10	33.10	-1.65	2	3525
13:19:12	33.05	33.10	33.10	-1.65	1	3523
13:19:12	33.05	33.10	33.05	-1.70	1	3522
13:19:04	33.05	33.10	33.10	-1.65	2	3521
13:18:19	33.00	33.05	33.05	-1.70	2	3519
13:18:16	33.00	33.05	33.05	-1.70	2	3517
13:18:05	33.05	33.10	33.05	-1.70	1	3515
13:18:05	33.00	33.05	33.05	-1.70	5	3514
13:17:55	33.00	33.10	33.10	-1.65	2	3509
13:17:50	33.05	33.10	33.05	-1.70	2	3507
13:17:50	33.05	33.10	33.05	-1.70	8	3505
13:17:49	33.05	33.10	33.05	-1.70	6	3497
13:17:40	33.05	33.10	33.05	-1.70	1	3491
13:17:39	33.05	33.10	33.05	-1.70	8	3490
13:17:38	33.05	33.10	33.05	-1.70	1	3482
13:17:07	33.05	33.10	33.05	-1.70	1	3481
13:17:04	33.05	33.10	33.10	-1.65	1	3480
13:17:00	33.05	33.10	33.10	-1.65	1	3479
13:15:49	33.05	33.10	33.05	-1.70	1	3478
13:15:42	33.05	33.10	33.05	-1.70	6	3477
13:15:40	33.05	33.10	33.10	-1.65	1	3471
13:15:05	33.05	33.10	33.05	-1.70	1	3470
13:14:58	33.10	33.15	33.10	-1.65	9	3469
13:14:58	33.10	33.15	33.10	-1.65	1	3460
13:14:46	33.10	33.15	33.10	-1.65	1	3459
13:14:37	33.10	33.15	33.10	-1.65	2	3458
13:14:31	33.10	33.15	33.10	-1.65	3	3456
13:14:30	33.05	33.10	33.10	-1.65	13	3453
13:14:20	33.10	33.15	33.10	-1.65	1	3440
13:14:18	33.10	33.15	33.10	-1.65	3	3439
13:14:13	33.10	33.15	33.10	-1.65	1	3436
13:14:06	33.10	33.15	33.10	-1.65	1	3435
13:14:06	33.10	33.15	33.10	-1.65	2	3434
13:13:44	33.10	33.15	33.10	-1.65	1	3432
13:13:44	33.10	33.15	33.10	-1.65	2	3431
13:13:09	33.10	33.15	33.10	-1.65	1	3429
13:13:00	33.10	33.15	33.10	-1.65	1	3428
13:12:58	33.10	33.15	33.10	-1.65	1	3427
13:12:55	33.10	33.15	33.10	-1.65	1	3426
13:12:49	33.10	33.15	33.10	-1.65	4	3425
13:12:30	33.10	33.15	33.10	-1.65	1	3421
13:12:29	33.10	33.15	33.10	-1.65	1	3420
13:12:26	33.10	33.15	33.10	-1.65	1	3419
13:12:26	33.10	33.15	33.10	-1.65	8	3418
13:12:24	33.10	33.15	33.10	-1.65	3	3410
13:12:21	33.10	33.15	33.10	-1.65	1	3407
13:12:09	33.10	33.15	33.10	-1.65	1	3406
13:11:45	33.10	33.15	33.10	-1.65	1	3405
13:11:44	33.10	33.15	33.10	-1.65	1	3404
13:11:23	33.10	33.15	33.10	-1.65	1	3403
13:10:44	33.10	33.15	33.15	-1.60	1	3402
13:10:12	33.10	33.15	33.15	-1.60	1	3401
13:09:30	33.10	33.15	33.15	-1.60	3	3400
13:08:21	33.10	33.15	33.15	-1.60	2	3397
13:08:09	33.15	33.20	33.15	-1.60	3	3395
13:08:04	33.15	33.20	33.15	-1.60	1	3392
13:07:47	33.15	33.20	33.15	-1.60	1	3391
13:06:54	33.15	33.20	33.15	-1.60	4	3390
13:06:32	33.10	33.15	33.15	-1.60	16	3386
13:06:15	33.10	33.15	33.15	-1.60	3	3370
13:06:02	33.05	33.10	33.10	-1.65	1	3367
13:06:00	33.05	33.10	33.10	-1.65	5	3366
13:05:46	33.05	33.10	33.10	-1.65	25	3361
13:05:46	33.05	33.10	33.10	-1.65	1	3336
13:05:18	33.05	33.10	33.05	-1.70	1	3335
13:04:51	33.05	33.10	33.05	-1.70	2	3334
13:04:47	33.05	33.10	33.05	-1.70	1	3332
13:04:39	33.05	33.10	33.05	-1.70	1	3331
13:04:28	33.05	33.10	33.05	-1.70	3	3330
13:04:21	33.05	33.10	33.05	-1.70	3	3327
13:04:15	33.05	33.10	33.05	-1.70	4	3324
13:03:32	33.05	33.10	33.05	-1.70	1	3320
13:03:18	33.05	33.10	33.05	-1.70	1	3319
13:03:17	33.05	33.10	33.10	-1.65	1	3318
13:02:51	33.10	33.15	33.10	-1.65	1	3317
13:02:42	33.10	33.15	33.10	-1.65	3	3316
13:02:35	33.10	33.15	33.10	-1.65	1	3313
13:02:15	33.10	33.15	33.10	-1.65	4	3312
13:01:21	33.10	33.15	33.10	-1.65	1	3308
13:00:52	33.10	33.15	33.10	-1.65	1	3307
13:00:29	33.10	33.15	33.10	-1.65	1	3306
13:00:26	33.10	33.15	33.10	-1.65	1	3305
13:00:18	33.10	33.15	33.10	-1.65	1	3304
12:59:18	33.05	33.10	33.10	-1.65	1	3303
12:58:53	33.05	33.10	33.10	-1.65	7	3302
12:58:29	33.05	33.10	33.05	-1.70	2	3295
12:58:16	33.05	33.10	33.05	-1.70	1	3293
12:58:04	33.05	33.10	33.10	-1.65	3	3292
12:57:18	33.05	33.10	33.05	-1.70	2	3289
12:55:24	33.05	33.10	33.10	-1.65	1	3287
12:55:13	33.05	33.10	33.05	-1.70	2	3286
12:55:05	33.05	33.10	33.05	-1.70	3	3284
12:54:58	33.05	33.10	33.05	-1.70	1	3281
12:54:45	33.05	33.10	33.05	-1.70	1	3280
12:53:28	33.05	33.10	33.05	-1.70	7	3279
12:53:14	33.10	33.15	33.10	-1.65	1	3272
12:53:14	33.10	33.15	33.10	-1.65	3	3271
12:52:34	33.10	33.15	33.10	-1.65	1	3268
12:52:34	33.10	33.15	33.10	-1.65	1	3267
12:51:51	33.10	33.15	33.10	-1.65	5	3266
12:51:31	33.10	33.15	33.10	-1.65	12	3261
12:50:10	33.10	33.20	33.20	-1.55	1	3249
12:49:55	33.10	33.20	33.20	-1.55	1	3248
12:49:25	33.10	33.20	33.10	-1.65	4	3247
12:49:06	33.10	33.20	33.10	-1.65	1	3243
12:48:20	33.10	33.20	33.10	-1.65	1	3242
12:47:34	33.10	33.20	33.10	-1.65	1	3241
12:47:21	33.15	33.20	33.15	-1.60	2	3240
12:44:48	33.10	33.20	33.10	-1.65	1	3238
12:44:19	33.10	33.20	33.10	-1.65	1	3237
12:44:18	33.15	33.20	33.15	-1.60	1	3236
12:44:04	33.10	33.20	33.10	-1.65	1	3235
12:43:28	33.10	33.15	33.15	-1.60	2	3234
12:43:26	33.05	33.15	33.15	-1.60	3	3232
12:43:22	33.05	33.10	33.10	-1.65	3	3229
12:43:22	33.05	33.10	33.10	-1.65	5	3226
12:42:59	33.05	33.10	33.05	-1.70	1	3221
12:42:42	33.05	33.10	33.10	-1.65	5	3220
12:42:28	33.05	33.10	33.05	-1.70	3	3215
12:41:32	33.05	33.10	33.10	-1.65	2	3212
12:40:28	33.05	33.10	33.05	-1.70	1	3210
12:40:27	33.05	33.10	33.10	-1.65	1	3209
12:40:14	33.00	33.05	33.05	-1.70	10	3208
12:39:32	33.00	33.05	33.00	-1.75	1	3198
12:38:48	33.00	33.05	33.00	-1.75	3	3197
12:38:37	33.00	33.05	33.00	-1.75	1	3194
12:38:33	33.00	33.05	33.05	-1.70	5	3193
12:37:42	33.00	33.05	33.05	-1.70	1	3188
12:37:27	33.00	33.05	33.00	-1.75	1	3187
12:35:11	33.00	33.05	33.00	-1.75	4	3186
12:34:54	33.00	33.05	33.05	-1.70	1	3182
12:34:38	33.00	33.05	33.05	-1.70	5	3181
12:34:04	33.00	33.05	33.05	-1.70	1	3176
12:33:14	33.00	33.05	33.05	-1.70	1	3175
12:33:05	33.00	33.05	33.00	-1.75	1	3174
12:32:53	33.00	33.05	33.05	-1.70	1	3173
12:32:20	33.00	33.05	33.00	-1.75	1	3172
12:30:52	33.00	33.05	33.00	-1.75	2	3171
12:30:42	33.00	33.05	33.05	-1.70	1	3169
12:30:28	33.00	33.05	33.05	-1.70	1	3168
12:30:25	33.00	33.05	33.05	-1.70	1	3167
12:30:05	33.00	33.05	33.05	-1.70	1	3166
12:29:45	33.00	33.05	33.05	-1.70	1	3165
12:29:08	33.00	33.05	33.05	-1.70	2	3164
12:29:08	33.00	33.05	33.05	-1.70	5	3162
12:29:07	33.00	33.05	33.00	-1.75	1	3157
12:27:39	33.00	33.05	33.00	-1.75	6	3156
12:27:29	33.00	33.05	33.05	-1.70	3	3150
12:27:27	33.00	33.05	33.00	-1.75	15	3147
12:27:16	33.00	33.05	33.00	-1.75	1	3132
12:26:58	33.00	33.05	33.00	-1.75	1	3131
12:26:55	33.00	33.05	33.00	-1.75	2	3130
12:26:36	33.00	33.05	33.00	-1.75	7	3128
12:25:00	33.00	33.05	33.05	-1.70	1	3121
12:24:53	33.00	33.05	33.05	-1.70	1	3120
12:24:45	33.00	33.05	33.05	-1.70	2	3119
12:23:58	33.00	33.05	33.05	-1.70	1	3117
12:23:40	33.00	33.05	33.00	-1.75	1	3116
12:23:38	33.00	33.05	33.05	-1.70	1	3115
12:23:38	33.00	33.05	33.00	-1.75	3	3114
12:23:38	33.00	33.05	33.00	-1.75	1	3111
12:23:37	33.00	33.05	33.00	-1.75	2	3110
12:23:20	33.00	33.05	33.00	-1.75	1	3108
12:22:33	33.05	33.10	33.00	-1.75	9	3107
12:22:33	33.05	33.10	33.05	-1.70	1	3098
12:22:07	33.00	33.10	33.10	-1.65	1	3097
12:22:07	33.00	33.10	33.10	-1.65	1	3096
12:22:07	33.00	33.05	33.05	-1.70	1	3095
12:22:07	33.00	33.05	33.05	-1.70	4	3094
12:22:07	33.00	33.05	33.05	-1.70	1	3090
12:21:53	33.05	33.10	33.05	-1.70	1	3089
12:21:53	33.05	33.10	33.05	-1.70	3	3088
12:21:16	33.05	33.10	33.05	-1.70	1	3085
12:21:06	33.05	33.10	33.05	-1.70	1	3084
12:20:34	33.05	33.10	33.05	-1.70	1	3083
12:20:18	33.05	33.10	33.05	-1.70	1	3082
12:20:15	33.05	33.10	33.05	-1.70	3	3081
12:20:07	33.05	33.10	33.05	-1.70	1	3078
12:20:03	33.05	33.10	33.05	-1.70	1	3077
12:20:00	33.05	33.10	33.05	-1.70	10	3076
12:19:39	33.05	33.10	33.05	-1.70	1	3066
12:19:33	33.05	33.10	33.05	-1.70	1	3065
12:19:27	33.05	33.10	33.05	-1.70	1	3064
12:18:54	33.05	33.10	33.05	-1.70	1	3063
12:18:50	33.05	33.10	33.05	-1.70	1	3062
12:18:30	33.05	33.10	33.05	-1.70	10	3061
12:18:12	33.05	33.10	33.10	-1.65	1	3051
12:17:50	33.05	33.10	33.05	-1.70	1	3050
12:17:46	33.05	33.10	33.05	-1.70	7	3049
12:17:35	33.05	33.10	33.05	-1.70	2	3042
12:17:33	33.05	33.10	33.05	-1.70	1	3040
12:16:49	33.05	33.10	33.05	-1.70	1	3039
12:16:09	33.05	33.10	33.05	-1.70	2	3038
12:15:58	33.05	33.10	33.05	-1.70	3	3036
12:15:49	33.05	33.10	33.05	-1.70	1	3033
12:15:30	33.05	33.10	33.05	-1.70	1	3032
12:13:57	33.05	33.10	33.05	-1.70	1	3031
12:13:55	33.05	33.10	33.05	-1.70	1	3030
12:13:43	33.05	33.10	33.05	-1.70	1	3029
12:13:20	33.05	33.10	33.05	-1.70	1	3028
12:13:04	33.05	33.10	33.05	-1.70	2	3027
12:12:57	33.05	33.10	33.05	-1.70	5	3025
12:12:34	33.05	33.10	33.05	-1.70	11	3020
12:12:34	33.05	33.10	33.05	-1.70	1	3009
12:11:46	33.05	33.10	33.10	-1.65	1	3008
12:11:35	33.05	33.10	33.10	-1.65	6	3007
12:10:54	33.05	33.10	33.10	-1.65	1	3001
12:10:53	33.05	33.10	33.05	-1.70	2	3000
12:10:34	33.05	33.10	33.05	-1.70	2	2998
12:10:24	33.05	33.10	33.10	-1.65	1	2996
12:09:36	33.05	33.10	33.05	-1.70	2	2995
12:09:09	33.05	33.10	33.05	-1.70	1	2993
12:08:20	33.05	33.10	33.05	-1.70	5	2992
12:07:39	33.05	33.10	33.05	-1.70	1	2987
12:06:58	33.05	33.10	33.10	-1.65	3	2986
12:06:40	33.05	33.10	33.05	-1.70	1	2983
12:05:00	33.05	33.10	33.05	-1.70	1	2982
12:04:52	33.05	33.10	33.05	-1.70	1	2981
12:03:51	33.05	33.10	33.10	-1.65	1	2980
12:03:09	33.05	33.10	33.10	-1.65	1	2979
12:03:00	33.05	33.10	33.10	-1.65	1	2978
12:02:47	33.05	33.10	33.10	-1.65	3	2977
12:02:24	33.10	33.15	33.10	-1.65	1	2974
12:01:51	33.10	33.15	33.10	-1.65	1	2973
12:01:23	33.10	33.15	33.10	-1.65	1	2972
12:00:57	33.10	33.15	33.10	-1.65	1	2971
11:58:54	33.10	33.15	33.10	-1.65	5	2970
11:58:50	33.10	33.15	33.10	-1.65	1	2965
11:58:48	33.10	33.15	33.10	-1.65	3	2964
11:57:46	33.10	33.15	33.10	-1.65	3	2961
11:57:25	33.10	33.15	33.15	-1.60	2	2958
11:56:27	33.10	33.15	33.10	-1.65	1	2956
11:56:21	33.10	33.15	33.10	-1.65	1	2955
11:56:00	33.10	33.15	33.10	-1.65	1	2954
11:55:46	33.10	33.15	33.15	-1.60	1	2953
11:54:58	33.10	33.15	33.10	-1.65	2	2952
11:53:54	33.10	33.15	33.15	-1.60	5	2950
11:52:45	33.10	33.15	33.10	-1.65	2	2945
11:51:25	33.05	33.10	33.10	-1.65	2	2943
11:51:19	33.05	33.10	33.10	-1.65	1	2941
11:51:07	33.05	33.10	33.10	-1.65	1	2940
11:50:40	33.05	33.10	33.10	-1.65	1	2939
11:50:33	33.05	33.10	33.10	-1.65	1	2938
11:49:48	33.10	33.15	33.10	-1.65	1	2937
11:49:44	33.10	33.15	33.10	-1.65	1	2936
11:49:23	33.10	33.15	33.10	-1.65	1	2935
11:47:26	33.10	33.15	33.10	-1.65	3	2934
11:46:25	33.10	33.15	33.10	-1.65	2	2931
11:45:39	33.10	33.15	33.15	-1.60	1	2929
11:43:48	33.10	33.15	33.10	-1.65	1	2928
11:43:43	33.10	33.15	33.10	-1.65	1	2927
11:43:40	33.10	33.15	33.15	-1.60	2	2926
11:42:24	33.10	33.15	33.15	-1.60	4	2924
11:42:18	33.10	33.15	33.15	-1.60	1	2920
11:42:15	33.10	33.15	33.10	-1.65	1	2919
11:40:32	33.10	33.15	33.10	-1.65	1	2918
11:40:26	33.10	33.15	33.10	-1.65	1	2917
11:39:43	33.10	33.15	33.10	-1.65	5	2916
11:39:32	33.10	33.15	33.10	-1.65	1	2911
11:37:23	33.10	33.15	33.10	-1.65	1	2910
11:36:01	33.10	33.15	33.15	-1.60	1	2909
11:34:35	33.05	33.15	33.05	-1.70	10	2908
11:34:29	33.05	33.10	33.10	-1.65	2	2898
11:33:39	33.05	33.10	33.05	-1.70	1	2896
11:33:18	33.10	33.15	33.10	-1.65	1	2895
11:33:13	33.10	33.15	33.10	-1.65	1	2894
11:33:09	33.10	33.15	33.10	-1.65	1	2893
11:32:52	33.10	33.15	33.10	-1.65	1	2892
11:32:44	33.10	33.15	33.10	-1.65	11	2891
11:32:43	33.10	33.15	33.10	-1.65	3	2880
11:32:02	33.10	33.15	33.10	-1.65	4	2877
11:31:30	33.10	33.15	33.10	-1.65	1	2873
11:31:29	33.10	33.15	33.10	-1.65	1	2872
11:31:15	33.10	33.15	33.10	-1.65	3	2871
11:30:39	33.10	33.15	33.10	-1.65	10	2868
11:30:18	33.10	33.15	33.10	-1.65	1	2858
11:29:28	33.10	33.15	33.10	-1.65	1	2857
11:28:55	33.10	33.15	33.15	-1.60	1	2856
11:28:40	33.10	33.15	33.10	-1.65	1	2855
11:27:31	33.10	33.15	33.10	-1.65	1	2854
11:27:29	33.10	33.15	33.10	-1.65	4	2853
11:27:20	33.10	33.15	33.10	-1.65	2	2849
11:26:59	33.10	33.15	33.10	-1.65	2	2847
11:26:56	33.10	33.15	33.15	-1.60	1	2845
11:26:50	33.10	33.15	33.10	-1.65	1	2844
11:26:19	33.10	33.15	33.10	-1.65	1	2843
11:26:06	33.10	33.15	33.10	-1.65	1	2842
11:25:44	33.10	33.15	33.10	-1.65	5	2841
11:25:44	33.10	33.15	33.10	-1.65	5	2836
11:25:44	33.10	33.15	33.10	-1.65	5	2831
11:25:40	33.10	33.15	33.15	-1.60	1	2826
11:25:38	33.10	33.15	33.15	-1.60	1	2825
11:25:28	33.10	33.15	33.15	-1.60	1	2824
11:24:26	33.10	33.15	33.15	-1.60	1	2823
11:23:30	33.10	33.15	33.15	-1.60	1	2822
11:23:18	33.10	33.15	33.15	-1.60	1	2821
11:22:42	33.10	33.15	33.10	-1.65	3	2820
11:21:47	33.10	33.15	33.10	-1.65	1	2817
11:20:54	33.10	33.15	33.10	-1.65	2	2816
11:20:24	33.10	33.15	33.10	-1.65	5	2814
11:20:20	33.10	33.15	33.10	-1.65	6	2809
11:20:12	33.10	33.15	33.10	-1.65	2	2803
11:20:09	33.10	33.15	33.10	-1.65	20	2801
11:20:07	33.10	33.15	33.10	-1.65	2	2781
11:19:43	33.10	33.15	33.10	-1.65	1	2779
11:19:15	33.10	33.15	33.10	-1.65	1	2778
11:19:14	33.10	33.15	33.10	-1.65	2	2777
11:18:46	33.10	33.20	33.10	-1.65	4	2775
11:18:31	33.15	33.20	33.15	-1.60	23	2771
11:18:31	33.15	33.20	33.15	-1.60	1	2748
11:18:05	33.15	33.20	33.15	-1.60	1	2747
11:15:58	33.15	33.20	33.20	-1.55	1	2746
11:15:16	33.20	33.25	33.20	-1.55	1	2745
11:15:16	33.20	33.25	33.20	-1.55	1	2744
11:14:31	33.15	33.20	33.20	-1.55	1	2743
11:14:24	33.15	33.20	33.20	-1.55	1	2742
11:14:24	33.20	33.25	33.20	-1.55	2	2741
11:13:25	33.15	33.20	33.20	-1.55	1	2739
11:13:19	33.20	33.25	33.20	-1.55	1	2738
11:13:17	33.15	33.20	33.20	-1.55	4	2737
11:13:08	33.15	33.20	33.20	-1.55	1	2733
11:12:55	33.15	33.20	33.20	-1.55	1	2732
11:12:55	33.15	33.20	33.20	-1.55	5	2731
11:11:27	33.15	33.20	33.15	-1.60	1	2726
11:11:20	33.15	33.20	33.15	-1.60	1	2725
11:11:03	33.15	33.20	33.15	-1.60	1	2724
11:10:25	33.15	33.20	33.20	-1.55	3	2723
11:10:14	33.15	33.20	33.15	-1.60	1	2720
11:09:29	33.15	33.20	33.15	-1.60	7	2719
11:09:13	33.15	33.20	33.20	-1.55	1	2712
11:09:12	33.15	33.20	33.15	-1.60	1	2711
11:09:10	33.15	33.20	33.15	-1.60	4	2710
11:08:50	33.15	33.20	33.15	-1.60	1	2706
11:08:18	33.15	33.20	33.15	-1.60	1	2705
11:08:11	33.15	33.20	33.15	-1.60	6	2704
11:07:59	33.15	33.20	33.15	-1.60	2	2698
11:07:39	33.15	33.20	33.20	-1.55	2	2696
11:07:15	33.15	33.20	33.20	-1.55	1	2694
11:07:08	33.20	33.25	33.20	-1.55	12	2693
11:06:57	33.20	33.25	33.20	-1.55	6	2681
11:06:39	33.20	33.25	33.20	-1.55	1	2675
11:06:08	33.20	33.25	33.20	-1.55	1	2674
11:04:21	33.20	33.25	33.20	-1.55	1	2673
11:03:58	33.20	33.25	33.20	-1.55	3	2672
11:03:50	33.20	33.25	33.20	-1.55	17	2669
11:02:42	33.20	33.25	33.25	-1.50	2	2652
11:02:27	33.20	33.25	33.20	-1.55	4	2650
11:02:25	33.20	33.25	33.20	-1.55	8	2646
11:02:19	33.20	33.25	33.20	-1.55	1	2638
11:00:48	33.20	33.25	33.25	-1.50	1	2637
11:00:20	33.20	33.25	33.25	-1.50	1	2636
11:00:03	33.20	33.25	33.25	-1.50	1	2635
10:59:18	33.20	33.30	33.30	-1.45	1	2634
10:59:16	33.20	33.25	33.20	-1.55	1	2633
10:59:15	33.25	33.30	33.25	-1.50	8	2632
10:59:15	33.25	33.30	33.25	-1.50	2	2624
10:59:14	33.30	33.35	33.30	-1.45	12	2622
10:58:29	33.30	33.40	33.30	-1.45	1	2610
10:58:29	33.30	33.40	33.30	-1.45	2	2609
10:58:25	33.35	33.40	33.30	-1.45	2	2607
10:58:25	33.35	33.40	33.35	-1.40	1	2605
10:56:28	33.35	33.40	33.35	-1.40	1	2604
10:56:27	33.35	33.40	33.35	-1.40	4	2603
10:56:19	33.35	33.40	33.35	-1.40	1	2599
10:56:12	33.35	33.40	33.35	-1.40	1	2598
10:56:11	33.35	33.40	33.35	-1.40	1	2597
10:54:58	33.35	33.40	33.35	-1.40	1	2596
10:54:35	33.35	33.40	33.35	-1.40	1	2595
10:52:38	33.30	33.40	33.30	-1.45	1	2594
10:52:09	33.30	33.40	33.30	-1.45	1	2593
10:51:49	33.35	33.40	33.35	-1.40	1	2592
10:51:22	33.35	33.40	33.35	-1.40	1	2591
10:51:07	33.30	33.35	33.35	-1.40	1	2590
10:50:49	33.30	33.35	33.35	-1.40	1	2589
10:50:46	33.30	33.35	33.35	-1.40	1	2588
10:50:14	33.30	33.35	33.30	-1.45	2	2587
10:49:48	33.25	33.30	33.30	-1.45	1	2585
10:49:40	33.25	33.30	33.30	-1.45	1	2584
10:49:39	33.25	33.30	33.30	-1.45	1	2583
10:49:08	33.25	33.30	33.30	-1.45	1	2582
10:48:44	33.25	33.30	33.30	-1.45	1	2581
10:47:42	33.20	33.25	33.25	-1.50	2	2580
10:47:39	33.20	33.25	33.25	-1.50	1	2578
10:47:34	33.20	33.25	33.25	-1.50	1	2577
10:45:41	33.15	33.25	33.15	-1.60	1	2576
10:44:25	33.20	33.25	33.20	-1.55	1	2575
10:44:08	33.15	33.20	33.20	-1.55	19	2574
10:44:08	33.15	33.20	33.20	-1.55	10	2555
10:44:05	33.15	33.20	33.15	-1.60	1	2545
10:44:00	33.15	33.20	33.15	-1.60	3	2544
10:43:44	33.15	33.20	33.15	-1.60	1	2541
10:43:44	33.15	33.20	33.15	-1.60	2	2540
10:43:24	33.15	33.20	33.15	-1.60	2	2538
10:42:11	33.15	33.20	33.15	-1.60	2	2536
10:41:47	33.10	33.15	33.15	-1.60	5	2534
10:41:41	33.15	33.20	33.15	-1.60	5	2529
10:41:37	33.15	33.20	33.15	-1.60	1	2524
10:41:32	33.15	33.20	33.15	-1.60	3	2523
10:41:29	33.15	33.20	33.15	-1.60	1	2520
10:41:22	33.15	33.20	33.15	-1.60	1	2519
10:41:19	33.15	33.20	33.15	-1.60	2	2518
10:40:49	33.15	33.20	33.15	-1.60	3	2516
10:40:34	33.15	33.20	33.15	-1.60	3	2513
10:40:14	33.15	33.20	33.15	-1.60	2	2510
10:40:04	33.15	33.20	33.15	-1.60	2	2508
10:40:01	33.15	33.20	33.15	-1.60	10	2506
10:39:26	33.15	33.20	33.15	-1.60	3	2496
10:39:22	33.15	33.20	33.15	-1.60	1	2493
10:39:00	33.15	33.20	33.15	-1.60	1	2492
10:38:57	33.15	33.20	33.15	-1.60	1	2491
10:38:54	33.15	33.20	33.15	-1.60	1	2490
10:38:44	33.15	33.20	33.15	-1.60	11	2489
10:38:41	33.15	33.20	33.15	-1.60	1	2478
10:37:47	33.15	33.25	33.15	-1.60	1	2477
10:37:41	33.15	33.25	33.15	-1.60	10	2476
10:37:41	33.15	33.25	33.15	-1.60	1	2466
10:37:32	33.20	33.25	33.20	-1.55	1	2465
10:37:17	33.15	33.20	33.20	-1.55	1	2464
10:37:14	33.20	33.25	33.20	-1.55	9	2463
10:36:43	33.20	33.25	33.20	-1.55	7	2454
10:36:29	33.20	33.25	33.20	-1.55	3	2447
10:36:13	33.20	33.25	33.20	-1.55	1	2444
10:35:37	33.20	33.25	33.20	-1.55	4	2443
10:35:32	33.20	33.25	33.20	-1.55	1	2439
10:35:32	33.20	33.25	33.20	-1.55	1	2438
10:35:24	33.20	33.25	33.20	-1.55	1	2437
10:35:21	33.20	33.25	33.20	-1.55	1	2436
10:35:07	33.20	33.25	33.20	-1.55	1	2435
10:35:07	33.20	33.25	33.20	-1.55	11	2434
10:35:07	33.20	33.25	33.20	-1.55	15	2423
10:35:07	33.20	33.25	33.20	-1.55	5	2408
10:34:55	33.20	33.25	33.20	-1.55	2	2403
10:34:33	33.20	33.25	33.20	-1.55	4	2401
10:34:26	33.20	33.25	33.20	-1.55	6	2397
10:33:49	33.25	33.30	33.25	-1.50	3	2391
10:33:05	33.25	33.30	33.25	-1.50	1	2388
10:32:25	33.25	33.30	33.25	-1.50	1	2387
10:31:56	33.25	33.30	33.25	-1.50	1	2386
10:31:44	33.25	33.30	33.25	-1.50	1	2385
10:31:37	33.25	33.30	33.25	-1.50	1	2384
10:31:07	33.25	33.30	33.25	-1.50	2	2383
10:30:22	33.25	33.30	33.25	-1.50	4	2381
10:30:06	33.20	33.25	33.25	-1.50	3	2377
10:29:26	33.20	33.25	33.25	-1.50	1	2374
10:29:13	33.20	33.25	33.25	-1.50	1	2373
10:29:12	33.20	33.25	33.25	-1.50	10	2372
10:29:01	33.20	33.25	33.20	-1.55	6	2362
10:29:00	33.20	33.25	33.20	-1.55	1	2356
10:29:00	33.20	33.25	33.20	-1.55	1	2355
10:28:39	33.20	33.25	33.20	-1.55	1	2354
10:28:16	33.20	33.25	33.25	-1.50	1	2353
10:28:02	33.20	33.25	33.25	-1.50	1	2352
10:27:32	33.20	33.25	33.25	-1.50	2	2351
10:26:49	33.25	33.30	33.25	-1.50	1	2349
10:26:26	33.25	33.30	33.25	-1.50	1	2348
10:26:11	33.25	33.30	33.25	-1.50	2	2347
10:25:22	33.25	33.30	33.25	-1.50	1	2345
10:25:09	33.20	33.25	33.25	-1.50	3	2344
10:25:07	33.20	33.25	33.20	-1.55	1	2341
10:25:01	33.20	33.25	33.25	-1.50	1	2340
10:24:51	33.20	33.25	33.25	-1.50	1	2339
10:24:34	33.20	33.25	33.25	-1.50	2	2338
10:24:19	33.25	33.30	33.25	-1.50	1	2336
10:23:26	33.25	33.30	33.20	-1.55	2	2335
10:23:26	33.25	33.30	33.25	-1.50	1	2333
10:22:46	33.25	33.30	33.25	-1.50	1	2332
10:22:45	33.25	33.30	33.25	-1.50	10	2331
10:22:37	33.25	33.30	33.25	-1.50	2	2321
10:21:39	33.25	33.30	33.25	-1.50	6	2319
10:20:57	33.25	33.30	33.30	-1.45	1	2313
10:20:40	33.25	33.30	33.30	-1.45	1	2312
10:20:37	33.25	33.30	33.25	-1.50	1	2311
10:20:37	33.25	33.30	33.25	-1.50	10	2310
10:20:23	33.30	33.35	33.25	-1.50	9	2300
10:20:23	33.30	33.35	33.30	-1.45	1	2291
10:20:22	33.30	33.35	33.30	-1.45	1	2290
10:19:42	33.30	33.35	33.30	-1.45	6	2289
10:19:42	33.30	33.35	33.30	-1.45	23	2283
10:19:42	33.30	33.35	33.30	-1.45	9	2260
10:19:24	33.35	33.40	33.35	-1.40	5	2251
10:19:06	33.40	33.45	33.40	-1.35	2	2246
10:19:06	33.40	33.45	33.40	-1.35	10	2244
10:18:44	33.40	33.45	33.45	-1.30	2	2234
10:18:37	33.40	33.45	33.40	-1.35	1	2232
10:17:30	33.40	33.45	33.45	-1.30	1	2231
10:17:29	33.40	33.45	33.40	-1.35	7	2230
10:16:55	33.40	33.45	33.45	-1.30	1	2223
10:16:28	33.45	33.50	33.45	-1.30	1	2222
10:16:26	33.40	33.45	33.45	-1.30	1	2221
10:15:56	33.40	33.45	33.45	-1.30	1	2220
10:15:05	33.40	33.50	33.40	-1.35	1	2219
10:15:00	33.45	33.50	33.45	-1.30	3	2218
10:14:47	33.40	33.45	33.45	-1.30	2	2215
10:14:43	33.40	33.45	33.45	-1.30	1	2213
10:12:09	33.40	33.45	33.45	-1.30	4	2212
10:11:27	33.40	33.45	33.40	-1.35	1	2208
10:09:53	33.30	33.40	33.40	-1.35	1	2207
10:09:29	33.30	33.40	33.40	-1.35	1	2206
10:09:26	33.30	33.40	33.40	-1.35	3	2205
10:08:38	33.30	33.40	33.40	-1.35	1	2202
10:08:33	33.35	33.40	33.35	-1.40	1	2201
10:08:01	33.30	33.40	33.30	-1.45	10	2200
10:07:55	33.30	33.40	33.40	-1.35	1	2190
10:07:46	33.30	33.40	33.40	-1.35	4	2189
10:07:25	33.35	33.40	33.35	-1.40	1	2185
10:07:24	33.35	33.40	33.35	-1.40	1	2184
10:07:04	33.30	33.35	33.35	-1.40	2	2183
10:07:01	33.30	33.35	33.30	-1.45	1	2181
10:07:01	33.30	33.35	33.30	-1.45	6	2180
10:06:52	33.30	33.35	33.30	-1.45	1	2174
10:06:04	33.30	33.35	33.30	-1.45	1	2173
10:06:04	33.30	33.35	33.30	-1.45	1	2172
10:05:59	33.30	33.35	33.30	-1.45	1	2171
10:05:30	33.30	33.35	33.30	-1.45	1	2170
10:05:16	33.30	33.40	33.30	-1.45	1	2169
10:05:10	33.30	33.35	33.35	-1.40	6	2168
10:05:00	33.30	33.35	33.35	-1.40	1	2162
10:04:59	33.30	33.35	33.30	-1.45	1	2161
10:04:47	33.30	33.35	33.30	-1.45	1	2160
10:04:13	33.25	33.30	33.30	-1.45	11	2159
10:04:13	33.25	33.30	33.30	-1.45	3	2148
10:03:08	33.25	33.30	33.25	-1.50	2	2145
10:02:53	33.25	33.30	33.25	-1.50	5	2143
10:02:41	33.35	33.40	33.30	-1.45	39	2138
10:02:41	33.35	33.40	33.35	-1.40	27	2099
10:02:25	33.40	33.45	33.40	-1.35	3	2072
10:01:57	33.40	33.45	33.40	-1.35	1	2069
10:01:37	33.40	33.45	33.40	-1.35	1	2068
10:01:22	33.40	33.45	33.40	-1.35	8	2067
10:01:07	33.40	33.45	33.45	-1.30	1	2059
10:00:07	33.40	33.45	33.45	-1.30	1	2058
09:59:54	33.45	33.50	33.45	-1.30	1	2057
09:59:28	33.45	33.50	33.45	-1.30	1	2056
09:59:07	33.45	33.50	33.45	-1.30	1	2055
09:58:44	33.45	33.50	33.50	-1.25	1	2054
09:57:22	33.45	33.50	33.45	-1.30	3	2053
09:57:09	33.45	33.50	33.50	-1.25	2	2050
09:56:59	33.45	33.50	33.45	-1.30	1	2048
09:56:49	33.45	33.50	33.45	-1.30	1	2047
09:55:56	33.45	33.50	33.45	-1.30	1	2046
09:55:50	33.45	33.50	33.45	-1.30	4	2045
09:52:34	33.45	33.50	33.45	-1.30	1	2041
09:52:30	33.45	33.50	33.45	-1.30	1	2040
09:52:18	33.45	33.50	33.45	-1.30	1	2039
09:51:52	33.40	33.45	33.45	-1.30	1	2038
09:51:52	33.40	33.45	33.45	-1.30	1	2037
09:51:38	33.40	33.45	33.45	-1.30	1	2036
09:51:12	33.40	33.45	33.45	-1.30	1	2035
09:51:12	33.40	33.45	33.40	-1.35	1	2034
09:50:51	33.40	33.45	33.40	-1.35	2	2033
09:50:36	33.40	33.45	33.40	-1.35	3	2031
09:50:23	33.40	33.45	33.45	-1.30	3	2028
09:50:20	33.45	33.50	33.45	-1.30	5	2025
09:50:10	33.45	33.50	33.50	-1.25	2	2020
09:49:33	33.45	33.50	33.45	-1.30	5	2018
09:49:30	33.45	33.50	33.45	-1.30	2	2013
09:49:21	33.45	33.50	33.45	-1.30	1	2011
09:48:57	33.40	33.50	33.40	-1.35	1	2010
09:48:36	33.35	33.40	33.40	-1.35	3	2009
09:48:30	33.35	33.40	33.40	-1.35	1	2006
09:48:24	33.35	33.40	33.40	-1.35	1	2005
09:48:11	33.35	33.40	33.40	-1.35	3	2004
09:47:56	33.40	33.50	33.40	-1.35	3	2001
09:47:42	33.35	33.40	33.40	-1.35	4	1998
09:47:42	33.35	33.40	33.40	-1.35	1	1994
09:46:55	33.35	33.40	33.35	-1.40	3	1993
09:46:22	33.35	33.40	33.35	-1.40	6	1990
09:46:17	33.35	33.40	33.35	-1.40	1	1984
09:45:20	33.35	33.40	33.35	-1.40	3	1983
09:45:18	33.35	33.40	33.40	-1.35	1	1980
09:45:12	33.35	33.40	33.40	-1.35	1	1979
09:44:58	33.35	33.40	33.35	-1.40	2	1978
09:44:57	33.30	33.35	33.35	-1.40	21	1976
09:44:43	33.30	33.35	33.30	-1.45	1	1955
09:43:52	33.30	33.35	33.30	-1.45	1	1954
09:43:00	33.30	33.35	33.35	-1.40	3	1953
09:42:31	33.35	33.40	33.35	-1.40	2	1950
09:41:21	33.40	33.45	33.40	-1.35	1	1948
09:41:11	33.40	33.45	33.45	-1.30	1	1947
09:40:50	33.50	33.55	33.50	-1.25	2	1946
09:40:50	33.50	33.55	33.50	-1.25	4	1944
09:40:50	33.50	33.55	33.50	-1.25	3	1940
09:40:50	33.50	33.55	33.50	-1.25	13	1937
09:40:50	33.50	33.55	33.50	-1.25	11	1924
09:40:44	33.50	33.55	33.50	-1.25	12	1913
09:40:44	33.55	33.60	33.55	-1.20	26	1901
09:40:44	33.55	33.60	33.55	-1.20	1	1875
09:38:57	33.55	33.60	33.60	-1.15	1	1874
09:38:45	33.60	33.65	33.60	-1.15	1	1873
09:38:42	33.60	33.65	33.60	-1.15	5	1872
09:38:27	33.60	33.65	33.60	-1.15	1	1867
09:37:46	33.60	33.70	33.60	-1.15	1	1866
09:37:24	33.55	33.70	33.55	-1.20	1	1865
09:37:22	33.60	33.75	33.60	-1.15	1	1864
09:37:01	33.55	33.60	33.60	-1.15	1	1863
09:37:00	33.55	33.60	33.60	-1.15	1	1862
09:37:00	33.55	33.60	33.60	-1.15	1	1861
09:36:59	33.70	33.75	33.70	-1.05	1	1860
09:36:53	33.60	33.80	33.80	-0.95	1	1859
09:36:46	33.60	33.80	33.80	-0.95	1	1858
09:36:21	33.70	33.90	33.90	-0.85	1	1857
09:36:19	33.90	33.95	33.90	-0.85	1	1856
09:36:19	33.90	33.95	33.90	-0.85	1	1855
09:36:19	33.90	33.95	33.90	-0.85	8	1854
09:36:19	33.90	33.95	33.90	-0.85	6	1846
09:36:19	33.90	33.95	33.90	-0.85	14	1840
09:36:10	33.95	34.10	33.95	-0.80	3	1826
09:36:10	34.00	34.10	34.00	-0.75	2	1823
09:36:10	34.00	34.10	34.00	-0.75	3	1821
09:36:09	33.95	34.10	34.10	-0.65	3	1818
09:36:09	33.90	34.00	34.00	-0.75	8	1815
09:36:09	33.85	33.95	33.95	-0.80	2	1807
09:36:09	33.80	33.90	33.90	-0.85	3	1805
09:36:07	33.75	33.85	33.85	-0.90	2	1802
09:36:07	33.70	33.80	33.80	-0.95	10	1800
09:36:07	33.65	33.70	33.70	-1.05	7	1790
09:36:07	33.60	33.65	33.65	-1.10	3	1783
09:36:07	33.55	33.60	33.60	-1.15	5	1780
09:36:06	33.50	33.55	33.55	-1.20	2	1775
09:36:06	33.25	33.40	33.50	-1.25	11	1773
09:36:06	33.25	33.40	33.45	-1.30	5	1762
09:36:06	33.25	33.40	33.40	-1.35	2	1757
09:35:50	33.25	33.30	33.30	-1.45	1	1755
09:35:50	33.30	33.40	33.30	-1.45	4	1754
09:35:43	33.35	33.50	33.30	-1.45	5	1750
09:35:43	33.35	33.50	33.35	-1.40	5	1745
09:35:39	33.35	33.50	33.35	-1.40	1	1740
09:35:37	33.30	33.35	33.35	-1.40	6	1739
09:35:37	33.30	33.35	33.35	-1.40	1	1733
09:35:22	33.30	33.35	33.30	-1.45	1	1732
09:35:16	33.30	33.35	33.30	-1.45	2	1731
09:35:05	33.25	33.30	33.30	-1.45	1	1729
09:35:04	33.30	33.35	33.30	-1.45	16	1728
09:35:04	33.30	33.35	33.30	-1.45	34	1712
09:35:02	33.30	33.35	33.35	-1.40	2	1678
09:34:59	33.30	33.35	33.30	-1.45	1	1676
09:34:56	33.30	33.35	33.30	-1.45	1	1675
09:34:53	33.30	33.35	33.30	-1.45	1	1674
09:34:53	33.30	33.35	33.30	-1.45	2	1673
09:34:53	33.30	33.35	33.30	-1.45	1	1671
09:34:49	33.30	33.35	33.30	-1.45	1	1670
09:34:40	33.30	33.35	33.30	-1.45	1	1669
09:34:38	33.30	33.35	33.30	-1.45	1	1668
09:34:26	33.30	33.35	33.30	-1.45	13	1667
09:33:43	33.35	33.40	33.35	-1.40	6	1654
09:33:43	33.35	33.40	33.35	-1.40	5	1648
09:33:41	33.35	33.40	33.35	-1.40	1	1643
09:33:14	33.35	33.40	33.35	-1.40	1	1642
09:33:04	33.35	33.40	33.40	-1.35	1	1641
09:32:59	33.40	33.50	33.40	-1.35	64	1640
09:32:27	33.40	33.50	33.40	-1.35	1	1576
09:32:10	33.45	33.50	33.40	-1.35	3	1575
09:32:10	33.45	33.50	33.45	-1.30	1	1572
09:32:09	33.45	33.50	33.45	-1.30	2	1571
09:32:05	33.45	33.50	33.45	-1.30	1	1569
09:31:34	33.45	33.50	33.45	-1.30	2	1568
09:31:03	33.45	33.50	33.45	-1.30	2	1566
09:30:54	33.40	33.50	33.40	-1.35	3	1564
09:30:46	33.45	33.50	33.45	-1.30	2	1561
09:30:37	33.45	33.50	33.50	-1.25	1	1559
09:30:29	33.45	33.50	33.45	-1.30	1	1558
09:30:04	33.45	33.50	33.45	-1.30	1	1557
09:30:03	33.45	33.50	33.45	-1.30	1	1556
09:29:37	33.45	33.50	33.45	-1.30	1	1555
09:29:27	33.45	33.50	33.45	-1.30	1	1554
09:29:05	33.45	33.50	33.45	-1.30	1	1553
09:29:02	33.45	33.50	33.45	-1.30	1	1552
09:28:50	33.45	33.50	33.45	-1.30	1	1551
09:28:09	33.45	33.50	33.45	-1.30	1	1550
09:28:04	33.45	33.50	33.45	-1.30	4	1549
09:27:49	33.45	33.50	33.45	-1.30	1	1545
09:27:38	33.45	33.50	33.45	-1.30	3	1544
09:27:32	33.45	33.50	33.45	-1.30	1	1541
09:27:23	33.45	33.50	33.45	-1.30	2	1540
09:27:00	33.45	33.50	33.50	-1.25	4	1538
09:26:45	33.45	33.50	33.50	-1.25	1	1534
09:26:40	33.50	33.55	33.50	-1.25	1	1533
09:26:34	33.50	33.55	33.50	-1.25	4	1532
09:26:33	33.45	33.50	33.50	-1.25	1	1528
09:26:29	33.45	33.50	33.50	-1.25	1	1527
09:26:25	33.45	33.50	33.50	-1.25	1	1526
09:26:09	33.45	33.50	33.50	-1.25	10	1525
09:26:03	33.45	33.50	33.50	-1.25	1	1515
09:25:42	33.45	33.50	33.50	-1.25	2	1514
09:25:29	33.50	33.55	33.50	-1.25	2	1512
09:25:20	33.50	33.60	33.50	-1.25	5	1510
09:25:02	33.50	33.60	33.50	-1.25	1	1505
09:24:53	33.55	33.60	33.50	-1.25	6	1504
09:24:53	33.55	33.60	33.55	-1.20	4	1498
09:24:44	33.55	33.60	33.60	-1.15	1	1494
09:24:43	33.60	33.65	33.60	-1.15	31	1493
09:24:37	33.65	33.70	33.65	-1.10	1	1462
09:24:22	33.60	33.65	33.65	-1.10	1	1461
09:24:22	33.60	33.65	33.65	-1.10	1	1460
09:24:19	33.60	33.65	33.65	-1.10	2	1459
09:24:05	33.60	33.65	33.65	-1.10	1	1457
09:23:34	33.60	33.65	33.65	-1.10	1	1456
09:23:28	33.60	33.65	33.65	-1.10	1	1455
09:23:09	33.65	33.70	33.65	-1.10	1	1454
09:23:03	33.65	33.70	33.65	-1.10	3	1453
09:23:02	33.65	33.70	33.65	-1.10	2	1450
09:22:42	33.65	33.70	33.65	-1.10	1	1448
09:22:41	33.70	33.75	33.70	-1.05	1	1447
09:22:25	33.70	33.75	33.70	-1.05	6	1446
09:22:14	33.70	33.75	33.70	-1.05	1	1440
09:22:02	33.70	33.75	33.70	-1.05	1	1439
09:22:01	33.65	33.70	33.70	-1.05	1	1438
09:21:56	33.60	33.65	33.65	-1.10	10	1437
09:21:56	33.60	33.65	33.60	-1.15	1	1427
09:21:46	33.60	33.70	33.70	-1.05	1	1426
09:21:42	33.65	33.70	33.65	-1.10	2	1425
09:21:25	33.60	33.70	33.70	-1.05	1	1423
09:21:16	33.65	33.70	33.65	-1.10	1	1422
09:21:03	33.70	33.75	33.70	-1.05	1	1421
09:21:01	33.60	33.70	33.70	-1.05	1	1420
09:21:00	33.60	33.70	33.70	-1.05	4	1419
09:20:59	33.65	33.70	33.65	-1.10	1	1415
09:20:56	33.70	33.75	33.70	-1.05	5	1414
09:20:56	33.60	33.70	33.70	-1.05	4	1409
09:20:54	33.65	33.70	33.65	-1.10	8	1405
09:20:42	33.60	33.70	33.70	-1.05	10	1397
09:20:35	33.60	33.65	33.70	-1.05	5	1387
09:20:35	33.60	33.65	33.65	-1.10	5	1382
09:20:21	33.60	33.65	33.60	-1.15	1	1377
09:20:14	33.60	33.65	33.60	-1.15	2	1376
09:20:14	33.50	33.55	33.60	-1.15	6	1374
09:20:14	33.50	33.55	33.55	-1.20	2	1368
09:20:03	33.50	33.55	33.55	-1.20	1	1366
09:20:00	33.50	33.55	33.55	-1.20	1	1365
09:19:56	33.50	33.55	33.55	-1.20	1	1364
09:19:52	33.50	33.55	33.55	-1.20	3	1363
09:19:52	33.55	33.65	33.55	-1.20	4	1360
09:19:51	33.60	33.65	33.60	-1.15	2	1356
09:19:51	33.55	33.60	33.60	-1.15	1	1354
09:19:40	33.50	33.55	33.55	-1.20	4	1353
09:19:35	33.50	33.55	33.50	-1.25	1	1349
09:19:30	33.45	33.50	33.50	-1.25	1	1348
09:19:22	33.50	33.55	33.50	-1.25	1	1347
09:19:09	33.50	33.55	33.50	-1.25	2	1346
09:19:06	33.50	33.55	33.50	-1.25	1	1344
09:19:02	33.50	33.55	33.50	-1.25	5	1343
09:18:57	33.50	33.55	33.50	-1.25	1	1338
09:18:56	33.50	33.55	33.50	-1.25	1	1337
09:18:56	33.50	33.55	33.50	-1.25	1	1336
09:18:51	33.45	33.50	33.50	-1.25	2	1335
09:18:46	33.50	33.55	33.50	-1.25	1	1333
09:18:45	33.50	33.55	33.50	-1.25	1	1332
09:18:45	33.50	33.55	33.50	-1.25	1	1331
09:18:45	33.50	33.55	33.50	-1.25	1	1330
09:18:45	33.50	33.55	33.50	-1.25	2	1329
09:18:45	33.50	33.55	33.50	-1.25	1	1327
09:18:44	33.50	33.55	33.50	-1.25	1	1326
09:18:43	33.50	33.55	33.50	-1.25	3	1325
09:18:43	33.50	33.55	33.50	-1.25	2	1322
09:18:42	33.45	33.50	33.50	-1.25	5	1320
09:18:32	33.45	33.50	33.50	-1.25	1	1315
09:18:21	33.40	33.45	33.45	-1.30	1	1314
09:18:20	33.40	33.45	33.45	-1.30	1	1313
09:18:19	33.40	33.45	33.45	-1.30	2	1312
09:18:14	33.40	33.45	33.45	-1.30	1	1310
09:18:12	33.40	33.45	33.45	-1.30	1	1309
09:18:06	33.40	33.45	33.40	-1.35	1	1308
09:18:05	33.40	33.45	33.40	-1.35	1	1307
09:17:27	33.40	33.45	33.35	-1.40	4	1306
09:17:27	33.40	33.45	33.40	-1.35	1	1302
09:17:20	33.35	33.40	33.40	-1.35	4	1301
09:17:19	33.35	33.40	33.40	-1.35	3	1297
09:17:19	33.35	33.40	33.40	-1.35	1	1294
09:17:19	33.35	33.40	33.40	-1.35	1	1293
09:17:17	33.35	33.40	33.40	-1.35	2	1292
09:17:15	33.35	33.40	33.40	-1.35	2	1290
09:17:15	33.35	33.40	33.35	-1.40	2	1288
09:17:14	33.35	33.40	33.40	-1.35	1	1286
09:17:06	33.35	33.40	33.35	-1.40	1	1285
09:17:06	33.35	33.40	33.40	-1.35	1	1284
09:16:37	33.35	33.40	33.35	-1.40	1	1283
09:16:29	33.35	33.40	33.35	-1.40	2	1282
09:16:14	33.30	33.35	33.35	-1.40	2	1280
09:16:11	33.30	33.35	33.35	-1.40	1	1278
09:16:11	33.35	33.40	33.35	-1.40	8	1277
09:16:08	33.35	33.40	33.40	-1.35	1	1269
09:16:05	33.35	33.40	33.40	-1.35	3	1268
09:16:05	33.35	33.40	33.40	-1.35	1	1265
09:16:00	33.35	33.40	33.35	-1.40	1	1264
09:15:46	33.35	33.40	33.40	-1.35	1	1263
09:15:35	33.40	33.45	33.40	-1.35	18	1262
09:15:34	33.45	33.50	33.45	-1.30	3	1244
09:15:34	33.40	33.45	33.45	-1.30	2	1241
09:15:32	33.40	33.50	33.40	-1.35	4	1239
09:15:30	33.45	33.50	33.45	-1.30	1	1235
09:15:27	33.40	33.45	33.45	-1.30	1	1234
09:15:22	33.35	33.40	33.40	-1.35	1	1233
09:15:19	33.40	33.45	33.40	-1.35	2	1232
09:15:17	33.40	33.45	33.40	-1.35	1	1230
09:15:14	33.40	33.45	33.40	-1.35	2	1229
09:15:13	33.35	33.40	33.40	-1.35	2	1227
09:15:13	33.35	33.40	33.35	-1.40	3	1225
09:15:08	33.35	33.40	33.40	-1.35	2	1222
09:15:07	33.35	33.40	33.35	-1.40	2	1220
09:14:46	33.30	33.35	33.35	-1.40	2	1218
09:14:45	33.30	33.35	33.30	-1.45	1	1216
09:14:40	33.25	33.30	33.30	-1.45	1	1215
09:14:40	33.25	33.30	33.25	-1.50	1	1214
09:14:38	33.25	33.30	33.30	-1.45	1	1213
09:14:16	33.20	33.25	33.25	-1.50	1	1212
09:14:13	33.20	33.25	33.25	-1.50	1	1211
09:14:10	33.15	33.20	33.20	-1.55	10	1210
09:14:06	33.15	33.25	33.15	-1.60	17	1200
09:14:00	33.15	33.25	33.15	-1.60	1	1183
09:14:00	33.10	33.20	33.20	-1.55	11	1182
09:13:57	33.10	33.15	33.15	-1.60	1	1171
09:13:56	33.10	33.15	33.15	-1.60	2	1170
09:13:56	33.15	33.20	33.15	-1.60	3	1168
09:13:56	33.15	33.20	33.15	-1.60	1	1165
09:13:55	33.15	33.20	33.15	-1.60	2	1164
09:13:52	33.15	33.20	33.15	-1.60	1	1162
09:13:50	33.15	33.20	33.15	-1.60	2	1161
09:13:42	33.15	33.20	33.15	-1.60	1	1159
09:13:41	33.15	33.20	33.20	-1.55	1	1158
09:13:35	33.15	33.20	33.15	-1.60	4	1157
09:13:34	33.15	33.20	33.20	-1.55	1	1153
09:13:33	33.20	33.25	33.20	-1.55	3	1152
09:13:28	33.20	33.25	33.20	-1.55	1	1149
09:13:28	33.20	33.25	33.20	-1.55	2	1148
09:13:27	33.20	33.25	33.20	-1.55	2	1146
09:13:26	33.20	33.25	33.20	-1.55	2	1144
09:13:22	33.20	33.25	33.20	-1.55	1	1142
09:13:14	33.20	33.25	33.20	-1.55	2	1141
09:13:12	33.20	33.25	33.20	-1.55	2	1139
09:13:09	33.20	33.25	33.25	-1.50	1	1137
09:13:09	33.20	33.25	33.20	-1.55	5	1136
09:13:05	33.20	33.25	33.20	-1.55	2	1131
09:13:00	33.20	33.25	33.20	-1.55	1	1129
09:12:56	33.15	33.20	33.20	-1.55	1	1128
09:12:53	33.20	33.25	33.20	-1.55	1	1127
09:12:53	33.20	33.25	33.20	-1.55	1	1126
09:12:52	33.20	33.25	33.20	-1.55	1	1125
09:12:46	33.25	33.30	33.20	-1.55	8	1124
09:12:46	33.25	33.30	33.25	-1.50	12	1116
09:12:36	33.25	33.30	33.30	-1.45	1	1104
09:12:34	33.30	33.35	33.30	-1.45	11	1103
09:12:34	33.30	33.35	33.30	-1.45	1	1092
09:12:34	33.30	33.35	33.30	-1.45	5	1091
09:12:34	33.30	33.35	33.30	-1.45	5	1086
09:12:24	33.35	33.40	33.35	-1.40	27	1081
09:12:20	33.40	33.45	33.40	-1.35	1	1054
09:12:11	33.35	33.40	33.40	-1.35	1	1053
09:12:11	33.40	33.45	33.40	-1.35	1	1052
09:12:09	33.40	33.45	33.40	-1.35	2	1051
09:11:57	33.35	33.40	33.40	-1.35	1	1049
09:11:47	33.35	33.40	33.40	-1.35	2	1048
09:11:47	33.35	33.40	33.40	-1.35	1	1046
09:11:46	33.35	33.40	33.45	-1.30	1	1045
09:11:46	33.35	33.40	33.40	-1.35	2	1044
09:11:40	33.40	33.45	33.35	-1.40	2	1042
09:11:40	33.40	33.45	33.40	-1.35	1	1040
09:11:39	33.35	33.45	33.35	-1.40	3	1039
09:11:34	33.40	33.45	33.40	-1.35	1	1036
09:11:33	33.35	33.40	33.40	-1.35	2	1035
09:11:32	33.40	33.50	33.40	-1.35	1	1033
09:11:21	33.40	33.45	33.40	-1.35	1	1032
09:11:20	33.35	33.45	33.35	-1.40	1	1031
09:11:18	33.35	33.45	33.35	-1.40	1	1030
09:11:18	33.40	33.45	33.40	-1.35	8	1029
09:11:18	33.40	33.45	33.40	-1.35	1	1021
09:11:17	33.40	33.45	33.40	-1.35	3	1020
09:11:13	33.45	33.50	33.45	-1.30	1	1017
09:11:06	33.40	33.50	33.40	-1.35	2	1016
09:11:05	33.40	33.50	33.40	-1.35	1	1014
09:11:02	33.40	33.50	33.40	-1.35	3	1013
09:10:57	33.40	33.50	33.40	-1.35	3	1010
09:10:51	33.40	33.50	33.40	-1.35	1	1007
09:10:51	33.40	33.50	33.40	-1.35	2	1006
09:10:45	33.45	33.50	33.45	-1.30	1	1004
09:10:43	33.40	33.50	33.40	-1.35	2	1003
09:10:37	33.45	33.50	33.45	-1.30	1	1001
09:10:34	33.40	33.50	33.40	-1.35	1	1000
09:10:33	33.40	33.50	33.40	-1.35	1	999
09:10:33	33.40	33.50	33.40	-1.35	2	998
09:10:31	33.40	33.50	33.40	-1.35	1	996
09:10:31	33.40	33.50	33.40	-1.35	1	995
09:10:31	33.40	33.50	33.40	-1.35	9	994
09:10:27	33.45	33.50	33.40	-1.35	1	985
09:10:27	33.45	33.50	33.45	-1.30	1	984
09:10:27	33.40	33.45	33.45	-1.30	5	983
09:10:27	33.40	33.45	33.45	-1.30	1	978
09:10:24	33.40	33.45	33.40	-1.35	1	977
09:10:23	33.40	33.45	33.40	-1.35	2	976
09:10:17	33.35	33.40	33.40	-1.35	1	974
09:10:17	33.35	33.40	33.40	-1.35	6	973
09:10:17	33.40	33.45	33.40	-1.35	1	967
09:10:09	33.35	33.40	33.40	-1.35	2	966
09:10:09	33.35	33.45	33.35	-1.40	1	964
09:10:07	33.35	33.45	33.35	-1.40	1	963
09:10:07	33.35	33.45	33.35	-1.40	3	962
09:10:05	33.35	33.45	33.35	-1.40	1	959
09:10:05	33.35	33.40	33.40	-1.35	5	958
09:10:05	33.40	33.45	33.40	-1.35	2	953
09:10:03	33.35	33.45	33.35	-1.40	2	951
09:10:03	33.40	33.45	33.40	-1.35	1	949
09:10:03	33.40	33.45	33.40	-1.35	5	948
09:09:54	33.40	33.50	33.50	-1.25	1	943
09:09:53	33.40	33.50	33.40	-1.35	1	942
09:09:52	33.40	33.50	33.40	-1.35	1	941
09:09:50	33.35	33.40	33.40	-1.35	1	940
09:09:50	33.40	33.50	33.40	-1.35	2	939
09:09:49	33.40	33.50	33.40	-1.35	1	937
09:09:44	33.40	33.50	33.40	-1.35	3	936
09:09:44	33.40	33.50	33.50	-1.25	1	933
09:09:43	33.40	33.50	33.40	-1.35	1	932
09:09:43	33.50	33.55	33.50	-1.25	2	931
09:09:43	33.50	33.55	33.50	-1.25	2	929
09:09:42	33.50	33.60	33.50	-1.25	1	927
09:09:42	33.50	33.60	33.50	-1.25	6	926
09:09:42	33.50	33.60	33.50	-1.25	1	920
09:09:42	33.50	33.60	33.50	-1.25	1	919
09:09:40	33.50	33.60	33.50	-1.25	1	918
09:09:40	33.50	33.60	33.50	-1.25	1	917
09:09:40	33.50	33.55	33.55	-1.20	4	916
09:09:39	33.50	33.55	33.55	-1.20	2	912
09:09:39	33.50	33.55	33.50	-1.25	1	910
09:09:39	33.50	33.55	33.50	-1.25	6	909
09:09:34	33.50	33.55	33.50	-1.25	1	903
09:09:33	33.50	33.55	33.50	-1.25	1	902
09:09:33	33.50	33.55	33.50	-1.25	3	901
09:09:33	33.50	33.60	33.50	-1.25	10	898
09:09:33	33.50	33.60	33.50	-1.25	3	888
09:09:31	33.50	33.55	33.55	-1.20	2	885
09:09:30	33.50	33.55	33.50	-1.25	3	883
09:09:30	33.50	33.60	33.50	-1.25	1	880
09:09:30	33.55	33.60	33.50	-1.25	1	879
09:09:30	33.55	33.60	33.55	-1.20	1	878
09:09:29	33.50	33.55	33.55	-1.20	1	877
09:09:28	33.50	33.55	33.55	-1.20	1	876
09:09:20	33.50	33.55	33.55	-1.20	1	875
09:09:16	33.50	33.55	33.55	-1.20	2	874
09:09:16	33.50	33.55	33.50	-1.25	1	872
09:09:15	33.50	33.60	33.50	-1.25	3	871
09:09:14	33.50	33.60	33.50	-1.25	2	868
09:09:14	33.55	33.60	33.50	-1.25	5	866
09:09:14	33.55	33.60	33.55	-1.20	5	861
09:09:10	33.55	33.60	33.55	-1.20	1	856
09:09:04	33.55	33.60	33.55	-1.20	1	855
09:08:57	33.55	33.60	33.60	-1.15	1	854
09:08:56	33.55	33.60	33.60	-1.15	1	853
09:08:53	33.60	33.65	33.60	-1.15	1	852
09:08:49	33.60	33.65	33.60	-1.15	1	851
09:08:49	33.60	33.65	33.60	-1.15	1	850
09:08:48	33.60	33.65	33.60	-1.15	3	849
09:08:46	33.60	33.65	33.60	-1.15	1	846
09:08:40	33.60	33.65	33.60	-1.15	1	845
09:08:40	33.60	33.65	33.60	-1.15	2	844
09:08:40	33.60	33.65	33.60	-1.15	1	842
09:08:32	33.60	33.70	33.60	-1.15	4	841
09:08:31	33.65	33.75	33.60	-1.15	25	837
09:08:31	33.65	33.75	33.65	-1.10	2	812
09:08:27	33.65	33.75	33.65	-1.10	2	810
09:08:27	33.70	33.75	33.70	-1.05	14	808
09:08:25	33.70	33.75	33.70	-1.05	2	794
09:08:19	33.70	33.80	33.70	-1.05	1	792
09:08:15	33.70	33.80	33.70	-1.05	1	791
09:08:15	33.70	33.80	33.70	-1.05	1	790
09:08:15	33.75	33.80	33.75	-1.00	1	789
09:08:14	33.75	33.80	33.75	-1.00	1	788
09:08:13	33.70	33.80	33.70	-1.05	1	787
09:08:13	33.75	33.80	33.75	-1.00	1	786
09:08:01	33.75	33.80	33.75	-1.00	4	785
09:08:01	33.75	33.80	33.75	-1.00	1	781
09:08:00	33.80	33.85	33.80	-0.95	38	780
09:08:00	33.85	33.90	33.85	-0.90	1	742
09:08:00	33.85	33.90	33.85	-0.90	8	741
09:08:00	33.85	33.90	33.90	-0.85	1	733
09:07:44	33.85	33.90	33.90	-0.85	1	732
09:07:32	33.85	33.90	33.90	-0.85	3	731
09:07:31	33.85	33.90	33.85	-0.90	1	728
09:07:31	33.85	33.90	33.90	-0.85	1	727
09:07:30	33.85	33.90	33.85	-0.90	1	726
09:07:25	33.85	33.90	33.90	-0.85	1	725
09:07:20	33.85	33.90	33.85	-0.90	3	724
09:07:20	33.85	33.90	33.85	-0.90	30	721
09:07:17	33.85	33.90	33.90	-0.85	1	691
09:07:17	33.85	33.90	33.90	-0.85	1	690
09:07:06	33.85	33.90	33.90	-0.85	1	689
09:07:04	33.85	33.90	33.85	-0.90	1	688
09:06:53	33.85	33.90	33.85	-0.90	2	687
09:06:52	33.85	33.90	33.85	-0.90	6	685
09:06:52	33.85	33.90	33.90	-0.85	1	679
09:06:51	33.85	33.90	33.85	-0.90	1	678
09:06:51	33.90	33.95	33.90	-0.85	5	677
09:06:51	33.90	33.95	33.90	-0.85	4	672
09:06:51	33.90	33.95	33.90	-0.85	1	668
09:06:51	33.90	33.95	33.90	-0.85	12	667
09:06:46	33.90	33.95	33.90	-0.85	1	655
09:06:42	33.90	33.95	33.95	-0.80	3	654
09:06:38	33.90	33.95	33.90	-0.85	1	651
09:06:38	33.90	33.95	33.95	-0.80	2	650
09:06:34	33.90	33.95	33.95	-0.80	1	648
09:06:32	33.90	33.95	33.95	-0.80	1	647
09:06:32	33.90	33.95	33.95	-0.80	1	646
09:06:30	33.90	33.95	33.95	-0.80	5	645
09:06:28	33.90	33.95	33.95	-0.80	1	640
09:06:21	33.90	33.95	33.95	-0.80	1	639
09:06:14	33.90	33.95	33.90	-0.85	1	638
09:06:07	33.85	33.90	33.90	-0.85	1	637
09:06:07	33.85	33.90	33.90	-0.85	10	636
09:06:06	33.85	33.90	33.85	-0.90	2	626
09:05:59	33.85	33.90	33.85	-0.90	6	624
09:05:52	33.85	33.90	33.85	-0.90	1	618
09:05:40	33.85	33.90	33.90	-0.85	1	617
09:05:40	33.85	33.90	33.85	-0.90	1	616
09:05:37	33.85	33.90	33.85	-0.90	1	615
09:05:37	33.85	33.90	33.85	-0.90	2	614
09:05:37	33.85	33.90	33.90	-0.85	1	612
09:05:29	33.80	33.90	33.90	-0.85	1	611
09:05:29	33.85	33.90	33.85	-0.90	1	610
09:05:28	33.85	33.90	33.85	-0.90	2	609
09:05:28	33.85	33.90	33.85	-0.90	1	607
09:05:23	33.85	33.90	33.85	-0.90	1	606
09:05:23	33.85	33.90	33.90	-0.85	1	605
09:05:23	33.85	33.90	33.90	-0.85	10	604
09:05:05	33.80	33.85	33.85	-0.90	2	594
09:05:04	33.80	33.85	33.80	-0.95	1	592
09:05:04	33.80	33.85	33.85	-0.90	2	591
09:05:02	33.80	33.85	33.85	-0.90	1	589
09:04:58	33.80	33.85	33.85	-0.90	2	588
09:04:55	33.80	33.90	33.80	-0.95	1	586
09:04:55	33.80	33.85	33.85	-0.90	4	585
09:04:55	33.80	33.85	33.85	-0.90	1	581
09:04:54	33.80	33.85	33.80	-0.95	2	580
09:04:53	33.80	33.85	33.85	-0.90	1	578
09:04:52	33.80	33.85	33.80	-0.95	1	577
09:04:52	33.80	33.85	33.85	-0.90	2	576
09:04:51	33.80	33.85	33.85	-0.90	1	574
09:04:48	33.80	33.85	33.85	-0.90	1	573
09:04:47	33.80	33.85	33.80	-0.95	2	572
09:04:47	33.80	33.85	33.85	-0.90	1	570
09:04:46	33.80	33.85	33.85	-0.90	2	569
09:04:46	33.80	33.85	33.85	-0.90	2	567
09:04:45	33.80	33.85	33.85	-0.90	1	565
09:04:44	33.80	33.85	33.80	-0.95	1	564
09:04:44	33.80	33.85	33.85	-0.90	2	563
09:04:44	33.80	33.85	33.85	-0.90	2	561
09:04:43	33.80	33.85	33.85	-0.90	1	559
09:04:42	33.80	33.85	33.85	-0.90	2	558
09:04:38	33.80	33.85	33.80	-0.95	2	556
09:04:38	33.80	33.85	33.80	-0.95	2	554
09:04:37	33.85	33.90	33.85	-0.90	15	552
09:04:37	33.85	33.90	33.85	-0.90	10	537
09:04:37	33.85	33.90	33.85	-0.90	1	527
09:04:36	33.85	33.90	33.85	-0.90	1	526
09:04:35	33.85	33.90	33.85	-0.90	6	525
09:04:28	33.85	33.90	33.90	-0.85	1	519
09:04:25	33.85	33.90	33.85	-0.90	3	518
09:04:25	33.90	33.95	33.90	-0.85	11	515
09:04:25	33.90	33.95	33.90	-0.85	5	504
09:04:25	33.90	33.95	33.90	-0.85	1	499
09:04:23	33.90	33.95	33.95	-0.80	3	498
09:04:20	33.90	34.00	33.90	-0.85	1	495
09:04:19	33.95	34.00	33.95	-0.80	4	494
09:04:19	33.95	34.00	33.95	-0.80	5	490
09:04:19	33.95	34.00	33.95	-0.80	6	485
09:04:19	34.00	34.05	34.00	-0.75	3	479
09:04:19	34.00	34.05	34.00	-0.75	10	476
09:04:19	34.00	34.05	34.00	-0.75	24	466
09:04:19	34.00	34.10	34.00	-0.75	18	442
09:04:19	34.00	34.10	34.00	-0.75	13	424
09:04:19	34.00	34.10	34.00	-0.75	1	411
09:04:18	34.00	34.10	34.00	-0.75	1	410
09:04:18	34.00	34.10	34.00	-0.75	5	409
09:04:18	34.05	34.15	34.05	-0.70	3	404
09:04:16	34.05	34.10	34.10	-0.65	2	401
09:04:14	34.05	34.10	34.05	-0.70	2	399
09:04:14	34.05	34.10	34.10	-0.65	1	397
09:04:14	34.05	34.10	34.05	-0.70	6	396
09:04:14	34.05	34.10	34.05	-0.70	3	390
09:04:12	34.10	34.15	34.10	-0.65	1	387
09:04:07	34.10	34.15	34.10	-0.65	1	386
09:04:06	34.10	34.15	34.10	-0.65	1	385
09:04:06	34.10	34.15	34.10	-0.65	2	384
09:04:06	34.10	34.15	34.10	-0.65	5	382
09:04:02	34.10	34.15	34.10	-0.65	1	377
09:04:02	34.15	34.20	34.15	-0.60	1	376
09:04:02	34.15	34.20	34.15	-0.60	1	375
09:03:58	34.15	34.20	34.15	-0.60	4	374
09:03:51	34.15	34.20	34.15	-0.60	2	370
09:03:51	34.20	34.25	34.20	-0.55	12	368
09:03:45	34.20	34.25	34.25	-0.50	1	356
09:03:43	34.20	34.30	34.20	-0.55	1	355
09:03:43	34.20	34.30	34.20	-0.55	3	354
09:03:43	34.20	34.30	34.20	-0.55	3	351
09:03:42	34.20	34.25	34.25	-0.50	1	348
09:03:41	34.25	34.30	34.25	-0.50	7	347
09:03:41	34.20	34.25	34.25	-0.50	3	340
09:03:24	34.25	34.35	34.25	-0.50	1	337
09:03:22	34.20	34.35	34.20	-0.55	1	336
09:03:22	34.15	34.25	34.35	-0.40	4	335
09:03:22	34.15	34.25	34.30	-0.45	2	331
09:03:22	34.15	34.25	34.25	-0.50	4	329
09:03:20	34.15	34.25	34.25	-0.50	3	325
09:03:18	34.15	34.25	34.25	-0.50	1	322
09:03:18	34.15	34.25	34.25	-0.50	2	321
09:03:08	34.15	34.25	34.25	-0.50	1	319
09:03:07	34.15	34.25	34.15	-0.60	1	318
09:02:58	34.15	34.25	34.15	-0.60	1	317
09:02:58	34.15	34.25	34.15	-0.60	6	316
09:02:58	34.15	34.25	34.15	-0.60	1	310
09:02:47	34.15	34.25	34.15	-0.60	1	309
09:02:44	34.15	34.25	34.15	-0.60	2	308
09:02:43	34.15	34.25	34.25	-0.50	1	306
09:02:40	34.10	34.25	34.10	-0.65	2	305
09:02:40	34.10	34.15	34.15	-0.60	1	303
09:02:38	34.10	34.15	34.15	-0.60	1	302
09:02:32	34.15	34.25	34.15	-0.60	1	301
09:02:25	34.10	34.15	34.15	-0.60	1	300
09:02:24	34.10	34.15	34.15	-0.60	1	299
09:02:22	34.10	34.15	34.10	-0.65	1	298
09:02:21	34.10	34.15	34.15	-0.60	2	297
09:02:20	34.10	34.15	34.10	-0.65	1	295
09:02:19	34.10	34.15	34.10	-0.65	1	294
09:02:17	34.10	34.15	34.10	-0.65	1	293
09:02:15	34.05	34.15	34.00	-0.75	12	292
09:02:15	34.05	34.15	34.05	-0.70	9	280
09:02:13	34.05	34.10	34.10	-0.65	1	271
09:02:10	34.05	34.10	34.10	-0.65	1	270
09:02:06	34.05	34.10	34.10	-0.65	1	269
09:02:03	34.10	34.20	34.05	-0.70	2	268
09:02:03	34.10	34.20	34.10	-0.65	1	266
09:01:58	34.05	34.10	34.10	-0.65	3	265
09:01:58	34.05	34.10	34.10	-0.65	10	262
09:01:51	34.00	34.10	34.00	-0.75	1	252
09:01:51	34.00	34.10	34.10	-0.65	1	251
09:01:39	34.00	34.10	34.10	-0.65	1	250
09:01:37	34.00	34.10	34.00	-0.75	1	249
09:01:35	34.05	34.10	34.05	-0.70	3	248
09:01:26	34.10	34.15	34.00	-0.75	3	245
09:01:26	34.10	34.15	34.05	-0.70	6	242
09:01:26	34.10	34.15	34.10	-0.65	1	236
09:01:25	34.05	34.10	34.10	-0.65	5	235
09:01:19	34.05	34.10	34.05	-0.70	1	230
09:01:18	34.00	34.10	34.10	-0.65	1	229
09:01:17	34.05	34.10	34.05	-0.70	1	228
09:01:09	34.05	34.10	34.05	-0.70	7	227
09:01:09	34.05	34.10	34.10	-0.65	1	220
09:01:08	34.05	34.10	34.10	-0.65	1	219
09:01:07	34.10	34.15	34.10	-0.65	1	218
09:00:59	34.10	34.15	34.10	-0.65	9	217
09:00:58	34.10	34.15	34.10	-0.65	5	208
09:00:52	34.05	34.10	34.10	-0.65	1	203
09:00:51	34.05	34.10	34.05	-0.70	5	202
09:00:44	34.05	34.10	34.10	-0.65	2	197
09:00:43	34.05	34.10	34.05	-0.70	10	195
09:00:42	34.05	34.10	34.05	-0.70	1	185
09:00:38	34.00	34.10	34.10	-0.65	2	184
09:00:37	34.00	34.10	34.00	-0.75	1	182
09:00:36	34.00	34.10	34.10	-0.65	1	181
09:00:36	34.05	34.10	34.05	-0.70	1	180
09:00:35	34.00	34.10	34.10	-0.65	2	179
09:00:35	34.05	34.10	34.00	-0.75	30	177
09:00:35	34.05	34.10	34.05	-0.70	2	147
09:00:34	34.05	34.10	34.05	-0.70	1	145
09:00:32	34.05	34.10	34.05	-0.70	1	144
09:00:31	34.05	34.10	34.05	-0.70	3	143
09:00:30	34.00	34.05	34.10	-0.65	1	140
09:00:30	34.00	34.05	34.05	-0.70	2	139
09:00:29	34.00	34.05	34.05	-0.70	1	137
09:00:27	34.05	34.15	34.05	-0.70	1	136
09:00:27	34.05	34.10	34.10	-0.65	1	135
09:00:17	34.10	34.15	34.10	-0.65	1	134
09:00:15	34.05	34.20	34.05	-0.70	6	133
09:00:14	34.10	34.25	34.10	-0.65	8	127
09:00:14	34.15	34.20	34.15	-0.60	2	119
09:00:14	34.20	34.25	34.20	-0.55	3	117
09:00:14	--	--	34.25	-0.50	114	114

　

其他人也逛...

【享樂券】全家虛擬禮物卡50元

BENQ GW2790Q 光智慧護眼螢幕 (27型/2K/HDMI/DP/IPS)

羅技 MX Master 4 無線滑鼠

POCO X7 Pro 5G 12G/256GB

PChome 購物儲值10,000元

Apple iPhone 17 Pro Max (512G)

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

可口可樂纖維+ 寶特瓶600ml (24入/箱)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

家樂福5075元好禮即享券(餘額型)

羅技 ALTO KEYS K98M 機械式無線鍵盤

MyCard 10000點虛擬點數卡

MyCard 5000點虛擬點數卡

中工質疑林文鵬補列共同取得人 ...

熱錢簇擁股匯雙漲新台幣強升1....

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

‧台積電屢創天價台股5天飆漲300...
‧台達電去年獲利年增7成每股賺23...
‧台股成交值首破兆元創高外資買...

加密貨幣

比特幣BTC	69053.17	4,437.15	6.87%
以太幣ETH	2076.19	220.72	11.90%
瑞波幣XRP	1.47	0.12	8.76%
比特幣現金BCH	510.86	16.00	3.23%
萊特幣LTC	58.09	6.83	13.33%
卡達幣ADA	0.307318	0.05	17.18%
波場幣TRX	0.285847	0.00	1.50%
恆星幣XLM	0.167004	0.02	10.41%

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。