最新法國AI新創公司Mistral募資30億歐元　估值翻倍熱門法國AI新創公司Mistral募資30億歐元　估值翻倍

更新報價

和　益 (1709) 化學工業上市

33.60 ▼-0.60 -1.75% 2.18億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	6,550	33.60	45	33.65	12	33.75	34.10	32.80	34.20

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	33.60	33.65	33.60	-0.60	5	6550
13:30:00	33.60	33.65	33.60	-0.60	278	6545
13:24:44	33.50	33.60	33.60	-0.60	1	6267
13:24:44	33.50	33.60	33.60	-0.60	1	6266
13:24:44	33.50	33.60	33.60	-0.60	1	6265
13:24:44	33.50	33.60	33.60	-0.60	1	6264
13:24:44	33.50	33.60	33.60	-0.60	1	6263
13:24:44	33.50	33.60	33.60	-0.60	1	6262
13:24:44	33.55	33.60	33.55	-0.65	10	6261
13:24:43	33.55	33.60	33.60	-0.60	1	6251
13:24:43	33.55	33.60	33.60	-0.60	1	6250
13:24:43	33.55	33.60	33.60	-0.60	1	6249
13:24:36	33.55	33.60	33.60	-0.60	1	6248
13:24:34	33.55	33.60	33.55	-0.65	5	6247
13:24:19	33.55	33.60	33.55	-0.65	3	6242
13:24:15	33.55	33.60	33.60	-0.60	1	6239
13:24:07	33.55	33.60	33.60	-0.60	2	6238
13:24:04	33.55	33.60	33.60	-0.60	1	6236
13:24:02	33.55	33.60	33.60	-0.60	1	6235
13:24:01	33.60	33.65	33.60	-0.60	5	6234
13:24:01	33.55	33.60	33.60	-0.60	22	6229
13:24:00	33.55	33.60	33.60	-0.60	2	6207
13:23:49	33.55	33.60	33.60	-0.60	1	6205
13:23:31	33.60	33.65	33.60	-0.60	1	6204
13:23:25	33.55	33.60	33.60	-0.60	3	6203
13:23:20	33.55	33.60	33.60	-0.60	3	6200
13:23:16	33.55	33.60	33.60	-0.60	1	6197
13:23:14	33.55	33.60	33.60	-0.60	2	6196
13:23:14	33.55	33.60	33.60	-0.60	1	6194
13:23:13	33.55	33.60	33.60	-0.60	1	6193
13:23:13	33.55	33.60	33.55	-0.65	1	6192
13:23:13	33.60	33.65	33.60	-0.60	4	6191
13:23:05	33.60	33.65	33.60	-0.60	2	6187
13:23:03	33.55	33.60	33.60	-0.60	9	6185
13:23:03	33.60	33.65	33.60	-0.60	9	6176
13:22:46	33.60	33.65	33.60	-0.60	2	6167
13:22:44	33.60	33.65	33.60	-0.60	2	6165
13:22:35	33.60	33.65	33.60	-0.60	1	6163
13:22:34	33.60	33.65	33.60	-0.60	1	6162
13:22:33	33.60	33.65	33.60	-0.60	5	6161
13:22:29	33.60	33.65	33.60	-0.60	2	6156
13:22:24	33.60	33.65	33.60	-0.60	1	6154
13:22:21	33.60	33.65	33.60	-0.60	3	6153
13:22:21	33.60	33.65	33.60	-0.60	5	6150
13:21:57	33.60	33.65	33.65	-0.55	1	6145
13:21:43	33.60	33.65	33.65	-0.55	1	6144
13:20:59	33.55	33.60	33.60	-0.60	2	6143
13:20:59	33.55	33.60	33.60	-0.60	1	6141
13:20:50	33.55	33.65	33.65	-0.55	1	6140
13:20:12	33.55	33.60	33.60	-0.60	5	6139
13:20:11	33.55	33.60	33.60	-0.60	2	6134
13:20:06	33.55	33.60	33.60	-0.60	1	6132
13:19:45	33.60	33.65	33.60	-0.60	4	6131
13:19:45	33.60	33.65	33.60	-0.60	8	6127
13:18:47	33.60	33.65	33.60	-0.60	3	6119
13:18:29	33.60	33.65	33.65	-0.55	7	6116
13:18:26	33.60	33.65	33.60	-0.60	1	6109
13:18:21	33.60	33.65	33.60	-0.60	1	6108
13:18:07	33.60	33.65	33.65	-0.55	1	6107
13:17:35	33.65	33.70	33.65	-0.55	7	6106
13:17:35	33.65	33.70	33.65	-0.55	4	6099
13:17:32	33.65	33.70	33.70	-0.50	2	6095
13:17:25	33.65	33.75	33.65	-0.55	1	6093
13:17:15	33.65	33.70	33.70	-0.50	10	6092
13:16:29	33.60	33.65	33.65	-0.55	4	6082
13:16:17	33.50	33.55	33.60	-0.60	9	6078
13:16:17	33.50	33.55	33.55	-0.65	4	6069
13:15:43	33.50	33.55	33.55	-0.65	2	6065
13:15:18	33.50	33.55	33.50	-0.70	1	6063
13:15:17	33.50	33.55	33.50	-0.70	1	6062
13:14:48	33.45	33.50	33.50	-0.70	9	6061
13:14:14	33.40	33.45	33.45	-0.75	1	6052
13:14:07	33.45	33.50	33.45	-0.75	4	6051
13:14:03	33.45	33.55	33.45	-0.75	9	6047
13:14:02	33.45	33.50	33.50	-0.70	1	6038
13:14:01	33.45	33.50	33.50	-0.70	1	6037
13:13:59	33.45	33.50	33.50	-0.70	1	6036
13:13:59	33.40	33.45	33.45	-0.75	23	6035
13:13:32	33.40	33.45	33.40	-0.80	1	6012
13:12:58	33.40	33.45	33.40	-0.80	1	6011
13:12:51	33.40	33.45	33.40	-0.80	2	6010
13:11:40	33.35	33.45	33.45	-0.75	2	6008
13:11:30	33.35	33.40	33.40	-0.80	1	6006
13:11:24	33.40	33.45	33.40	-0.80	5	6005
13:11:15	33.40	33.45	33.40	-0.80	2	6000
13:11:15	33.40	33.45	33.40	-0.80	5	5998
13:11:06	33.40	33.45	33.40	-0.80	1	5993
13:10:30	33.40	33.45	33.45	-0.75	1	5992
13:10:29	33.40	33.45	33.40	-0.80	1	5991
13:10:24	33.40	33.45	33.45	-0.75	1	5990
13:10:13	33.40	33.45	33.45	-0.75	1	5989
13:09:40	33.35	33.40	33.40	-0.80	1	5988
13:09:37	33.35	33.40	33.40	-0.80	5	5987
13:09:36	33.40	33.45	33.40	-0.80	4	5982
13:09:22	33.35	33.40	33.40	-0.80	13	5978
13:09:09	33.35	33.40	33.35	-0.85	4	5965
13:08:16	33.35	33.40	33.35	-0.85	1	5961
13:07:56	33.35	33.40	33.35	-0.85	1	5960
13:07:51	33.35	33.40	33.35	-0.85	2	5959
13:07:11	33.40	33.45	33.40	-0.80	11	5957
13:06:58	33.40	33.45	33.45	-0.75	1	5946
13:06:13	33.40	33.50	33.40	-0.80	10	5945
13:06:10	33.40	33.45	33.45	-0.75	1	5935
13:05:53	33.40	33.45	33.45	-0.75	1	5934
13:05:40	33.40	33.45	33.40	-0.80	1	5933
13:04:19	33.30	33.35	33.35	-0.85	6	5932
13:03:57	33.30	33.35	33.30	-0.90	6	5926
13:03:51	33.30	33.45	33.30	-0.90	2	5920
13:03:48	33.25	33.30	33.30	-0.90	29	5918
13:03:48	33.30	33.45	33.30	-0.90	21	5889
13:03:26	33.35	33.45	33.30	-0.90	17	5868
13:03:26	33.35	33.45	33.35	-0.85	8	5851
13:03:20	33.40	33.50	33.30	-0.90	1	5843
13:03:20	33.40	33.50	33.35	-0.85	4	5842
13:03:20	33.40	33.50	33.40	-0.80	20	5838
13:03:19	33.40	33.45	33.45	-0.75	1	5818
13:03:14	33.45	33.50	33.40	-0.80	8	5817
13:03:14	33.45	33.50	33.45	-0.75	8	5809
13:03:03	33.40	33.45	33.45	-0.75	1	5801
13:03:03	33.40	33.45	33.45	-0.75	11	5800
13:03:03	33.45	33.50	33.45	-0.75	3	5789
13:02:55	33.45	33.50	33.45	-0.75	5	5786
13:02:22	33.50	33.55	33.50	-0.70	4	5781
13:02:14	33.50	33.55	33.50	-0.70	16	5777
13:02:14	33.55	33.60	33.55	-0.65	36	5761
13:01:38	33.60	33.65	33.60	-0.60	2	5725
13:01:37	33.60	33.65	33.60	-0.60	2	5723
13:01:37	33.55	33.60	33.60	-0.60	7	5721
13:01:02	33.55	33.60	33.60	-0.60	2	5714
13:00:48	33.55	33.60	33.60	-0.60	1	5712
13:00:38	33.55	33.60	33.55	-0.65	1	5711
13:00:28	33.55	33.60	33.60	-0.60	1	5710
13:00:25	33.55	33.60	33.55	-0.65	1	5709
12:59:59	33.55	33.60	33.60	-0.60	1	5708
12:59:50	33.55	33.60	33.60	-0.60	2	5707
12:59:47	33.55	33.60	33.60	-0.60	2	5705
12:59:29	33.55	33.60	33.60	-0.60	1	5703
12:59:08	33.55	33.60	33.55	-0.65	3	5702
12:59:07	33.55	33.60	33.60	-0.60	1	5699
12:59:05	33.55	33.60	33.60	-0.60	1	5698
12:59:02	33.55	33.60	33.60	-0.60	1	5697
12:58:52	33.55	33.60	33.60	-0.60	1	5696
12:58:19	33.55	33.60	33.60	-0.60	1	5695
12:58:14	33.60	33.65	33.60	-0.60	1	5694
12:57:21	33.55	33.60	33.60	-0.60	2	5693
12:57:13	33.55	33.60	33.60	-0.60	2	5691
12:57:13	33.60	33.65	33.60	-0.60	8	5689
12:56:55	33.60	33.65	33.60	-0.60	2	5681
12:56:24	33.60	33.65	33.60	-0.60	1	5679
12:55:28	33.60	33.65	33.60	-0.60	3	5678
12:54:24	33.65	33.70	33.65	-0.55	9	5675
12:54:24	33.65	33.70	33.65	-0.55	2	5666
12:54:24	33.65	33.70	33.65	-0.55	1	5664
12:54:17	33.65	33.70	33.65	-0.55	1	5663
12:54:12	33.65	33.70	33.65	-0.55	1	5662
12:54:02	33.65	33.70	33.65	-0.55	1	5661
12:53:30	33.65	33.70	33.70	-0.50	1	5660
12:51:57	33.65	33.70	33.70	-0.50	4	5659
12:51:57	33.65	33.70	33.70	-0.50	2	5655
12:51:54	33.70	33.75	33.70	-0.50	4	5653
12:51:53	33.70	33.75	33.70	-0.50	2	5649
12:51:26	33.70	33.80	33.70	-0.50	2	5647
12:51:13	33.70	33.80	33.70	-0.50	1	5645
12:51:13	33.75	33.80	33.75	-0.45	1	5644
12:50:44	33.70	33.80	33.70	-0.50	2	5643
12:50:22	33.70	33.80	33.70	-0.50	1	5641
12:49:54	33.75	33.80	33.75	-0.45	1	5640
12:49:37	33.70	33.75	33.75	-0.45	1	5639
12:49:24	33.70	33.80	33.70	-0.50	1	5638
12:49:15	33.70	33.75	33.75	-0.45	1	5637
12:49:15	33.75	33.80	33.75	-0.45	1	5636
12:48:50	33.80	33.85	33.80	-0.40	2	5635
12:48:48	33.80	33.85	33.80	-0.40	1	5633
12:48:40	33.80	33.85	33.80	-0.40	2	5632
12:48:30	33.80	33.85	33.80	-0.40	1	5630
12:48:26	33.80	33.85	33.80	-0.40	1	5629
12:48:06	33.80	33.85	33.80	-0.40	1	5628
12:48:03	33.80	33.85	33.80	-0.40	1	5627
12:48:01	33.80	33.85	33.80	-0.40	2	5626
12:47:48	33.80	33.85	33.85	-0.35	2	5624
12:47:40	33.80	33.85	33.85	-0.35	1	5622
12:47:12	33.85	33.90	33.85	-0.35	2	5621
12:46:57	33.90	33.95	33.90	-0.30	3	5619
12:46:56	33.90	33.95	33.90	-0.30	2	5616
12:46:53	33.90	33.95	33.90	-0.30	1	5614
12:46:49	33.90	33.95	33.90	-0.30	1	5613
12:46:44	33.90	33.95	33.90	-0.30	1	5612
12:46:41	33.90	33.95	33.90	-0.30	1	5611
12:46:32	33.90	33.95	33.90	-0.30	1	5610
12:46:32	33.90	33.95	33.90	-0.30	1	5609
12:46:25	33.90	33.95	33.95	-0.25	5	5608
12:46:25	33.90	33.95	33.90	-0.30	1	5603
12:46:24	33.90	33.95	33.95	-0.25	1	5602
12:46:19	33.90	33.95	33.90	-0.30	1	5601
12:46:17	33.85	33.90	33.90	-0.30	20	5600
12:46:17	33.85	33.90	33.90	-0.30	13	5580
12:46:17	33.80	33.85	33.85	-0.35	80	5567
12:46:17	33.75	33.80	33.80	-0.40	44	5487
12:46:17	33.75	33.80	33.80	-0.40	34	5443
12:46:16	33.75	33.80	33.75	-0.45	1	5409
12:46:13	33.70	33.75	33.75	-0.45	4	5408
12:46:13	33.70	33.75	33.75	-0.45	15	5404
12:46:08	33.65	33.75	33.75	-0.45	5	5389
12:46:00	33.65	33.70	33.75	-0.45	12	5384
12:46:00	33.65	33.70	33.70	-0.50	1	5372
12:46:00	33.60	33.65	33.65	-0.55	16	5371
12:45:55	33.55	33.60	33.60	-0.60	3	5355
12:45:34	33.55	33.65	33.55	-0.65	2	5352
12:45:25	33.65	33.70	33.65	-0.55	1	5350
12:45:24	33.65	33.70	33.65	-0.55	4	5349
12:45:24	33.65	33.70	33.65	-0.55	1	5345
12:45:12	33.65	33.70	33.70	-0.50	1	5344
12:45:08	33.65	33.70	33.70	-0.50	1	5343
12:45:06	33.65	33.70	33.70	-0.50	2	5342
12:45:06	33.65	33.70	33.70	-0.50	3	5340
12:45:06	33.70	33.75	33.70	-0.50	5	5337
12:44:38	33.70	33.75	33.70	-0.50	5	5332
12:44:30	33.70	33.75	33.70	-0.50	1	5327
12:44:29	33.70	33.75	33.70	-0.50	5	5326
12:43:52	33.70	33.75	33.70	-0.50	1	5321
12:43:44	33.70	33.75	33.70	-0.50	1	5320
12:43:38	33.65	33.70	33.70	-0.50	1	5319
12:43:37	33.70	33.75	33.70	-0.50	3	5318
12:43:37	33.65	33.70	33.70	-0.50	1	5315
12:43:37	33.70	33.75	33.70	-0.50	1	5314
12:43:09	33.65	33.70	33.70	-0.50	3	5313
12:43:08	33.70	33.75	33.70	-0.50	2	5310
12:43:01	33.65	33.70	33.70	-0.50	1	5308
12:43:00	33.65	33.70	33.70	-0.50	9	5307
12:42:59	33.65	33.70	33.70	-0.50	1	5298
12:42:49	33.65	33.70	33.70	-0.50	3	5297
12:42:34	33.65	33.70	33.70	-0.50	1	5294
12:42:23	33.70	33.75	33.70	-0.50	3	5293
12:42:18	33.70	33.75	33.70	-0.50	1	5290
12:41:33	33.70	33.75	33.75	-0.45	1	5289
12:41:17	33.75	33.80	33.75	-0.45	1	5288
12:41:00	33.70	33.75	33.75	-0.45	1	5287
12:40:56	33.70	33.75	33.75	-0.45	1	5286
12:40:56	33.70	33.75	33.75	-0.45	2	5285
12:40:56	33.75	33.80	33.75	-0.45	2	5283
12:40:46	33.70	33.75	33.75	-0.45	32	5281
12:40:43	33.65	33.70	33.70	-0.50	18	5249
12:40:31	33.70	33.75	33.70	-0.50	2	5231
12:40:27	33.70	33.75	33.70	-0.50	1	5229
12:40:27	33.70	33.75	33.70	-0.50	1	5228
12:40:26	33.70	33.75	33.70	-0.50	2	5227
12:40:25	33.70	33.75	33.70	-0.50	2	5225
12:40:22	33.70	33.75	33.70	-0.50	1	5223
12:40:20	33.70	33.75	33.70	-0.50	1	5222
12:40:11	33.70	33.75	33.70	-0.50	1	5221
12:40:05	33.70	33.75	33.70	-0.50	1	5220
12:39:58	33.65	33.70	33.70	-0.50	1	5219
12:39:32	33.70	33.75	33.70	-0.50	2	5218
12:39:32	33.65	33.70	33.70	-0.50	1	5216
12:39:31	33.60	33.70	33.70	-0.50	9	5215
12:39:28	33.60	33.70	33.60	-0.60	10	5206
12:39:25	33.60	33.65	33.65	-0.55	1	5196
12:39:08	33.60	33.65	33.65	-0.55	1	5195
12:39:07	33.65	33.70	33.65	-0.55	1	5194
12:38:49	33.60	33.65	33.65	-0.55	1	5193
12:38:37	33.65	33.70	33.65	-0.55	1	5192
12:38:18	33.65	33.70	33.70	-0.50	2	5191
12:38:15	33.70	33.75	33.70	-0.50	5	5189
12:38:15	33.70	33.75	33.70	-0.50	6	5184
12:38:15	33.70	33.75	33.75	-0.45	1	5178
12:38:10	33.70	33.75	33.70	-0.50	1	5177
12:38:09	33.70	33.75	33.70	-0.50	1	5176
12:38:08	33.70	33.75	33.70	-0.50	1	5175
12:38:04	33.70	33.75	33.70	-0.50	1	5174
12:38:00	33.70	33.75	33.70	-0.50	1	5173
12:38:00	33.70	33.75	33.70	-0.50	3	5172
12:37:47	33.70	33.75	33.75	-0.45	1	5169
12:37:45	33.70	33.75	33.70	-0.50	1	5168
12:37:44	33.70	33.75	33.75	-0.45	5	5167
12:37:41	33.70	33.75	33.75	-0.45	2	5162
12:37:27	33.70	33.75	33.75	-0.45	1	5160
12:37:25	33.70	33.75	33.75	-0.45	1	5159
12:37:24	33.70	33.75	33.75	-0.45	1	5158
12:37:24	33.70	33.75	33.75	-0.45	2	5157
12:37:24	33.70	33.75	33.75	-0.45	1	5155
12:37:22	33.70	33.75	33.70	-0.50	1	5154
12:37:16	33.60	33.70	33.70	-0.50	18	5153
12:37:13	33.60	33.65	33.65	-0.55	1	5135
12:37:09	33.60	33.65	33.65	-0.55	1	5134
12:37:07	33.60	33.65	33.65	-0.55	5	5133
12:37:03	33.60	33.65	33.65	-0.55	1	5128
12:37:01	33.60	33.65	33.65	-0.55	1	5127
12:36:46	33.60	33.65	33.65	-0.55	1	5126
12:36:43	33.60	33.65	33.65	-0.55	3	5125
12:36:31	33.65	33.70	33.65	-0.55	4	5122
12:36:27	33.60	33.65	33.65	-0.55	1	5118
12:36:25	33.60	33.65	33.65	-0.55	5	5117
12:36:23	33.60	33.65	33.60	-0.60	1	5112
12:36:21	33.60	33.65	33.65	-0.55	1	5111
12:36:21	33.60	33.65	33.65	-0.55	1	5110
12:36:20	33.60	33.65	33.60	-0.60	1	5109
12:36:20	33.60	33.65	33.65	-0.55	1	5108
12:36:18	33.60	33.65	33.65	-0.55	1	5107
12:36:15	33.60	33.65	33.60	-0.60	1	5106
12:36:08	33.60	33.65	33.60	-0.60	1	5105
12:36:07	33.60	33.65	33.65	-0.55	2	5104
12:35:58	33.60	33.65	33.65	-0.55	1	5102
12:35:57	33.60	33.65	33.65	-0.55	1	5101
12:35:56	33.60	33.70	33.70	-0.50	1	5100
12:35:56	33.60	33.70	33.70	-0.50	1	5099
12:35:56	33.60	33.70	33.70	-0.50	15	5098
12:35:50	33.60	33.65	33.65	-0.55	1	5083
12:35:39	33.60	33.70	33.60	-0.60	1	5082
12:35:37	33.60	33.70	33.60	-0.60	1	5081
12:35:37	33.65	33.70	33.60	-0.60	4	5080
12:35:37	33.65	33.70	33.65	-0.55	1	5076
12:35:37	33.60	33.65	33.65	-0.55	1	5075
12:35:37	33.60	33.65	33.65	-0.55	10	5074
12:35:37	33.55	33.60	33.60	-0.60	56	5064
12:35:36	33.55	33.60	33.60	-0.60	1	5008
12:35:36	33.55	33.60	33.55	-0.65	1	5007
12:35:34	33.55	33.60	33.55	-0.65	1	5006
12:35:28	33.55	33.60	33.55	-0.65	1	5005
12:35:26	33.50	33.55	33.55	-0.65	1	5004
12:35:20	33.50	33.55	33.55	-0.65	1	5003
12:35:15	33.55	33.60	33.55	-0.65	4	5002
12:35:06	33.45	33.50	33.60	-0.60	3	4998
12:35:06	33.45	33.50	33.55	-0.65	16	4995
12:35:06	33.45	33.50	33.50	-0.70	11	4979
12:34:22	33.45	33.50	33.50	-0.70	1	4968
12:34:22	33.45	33.50	33.50	-0.70	1	4967
12:34:22	33.45	33.50	33.50	-0.70	1	4966
12:34:22	33.45	33.50	33.50	-0.70	1	4965
12:34:20	33.45	33.50	33.50	-0.70	2	4964
12:33:46	33.45	33.50	33.50	-0.70	1	4962
12:33:15	33.45	33.50	33.50	-0.70	1	4961
12:33:06	33.50	33.55	33.50	-0.70	2	4960
12:32:50	33.45	33.50	33.50	-0.70	15	4958
12:32:34	33.40	33.45	33.45	-0.75	5	4943
12:32:26	33.40	33.45	33.40	-0.80	1	4938
12:31:59	33.35	33.40	33.40	-0.80	2	4937
12:31:57	33.35	33.40	33.40	-0.80	1	4935
12:31:52	33.40	33.45	33.40	-0.80	1	4934
12:31:19	33.45	33.50	33.45	-0.75	10	4933
12:30:58	33.45	33.50	33.45	-0.75	5	4923
12:30:49	33.45	33.50	33.45	-0.75	1	4918
12:30:33	33.40	33.45	33.45	-0.75	1	4917
12:30:17	33.40	33.45	33.45	-0.75	1	4916
12:30:15	33.40	33.45	33.45	-0.75	2	4915
12:30:15	33.35	33.40	33.40	-0.80	8	4913
12:30:15	33.40	33.50	33.40	-0.80	7	4905
12:30:06	33.40	33.50	33.40	-0.80	3	4898
12:30:00	33.40	33.45	33.45	-0.75	1	4895
12:29:34	33.40	33.45	33.45	-0.75	1	4894
12:29:28	33.40	33.45	33.45	-0.75	1	4893
12:29:28	33.40	33.45	33.45	-0.75	10	4892
12:28:42	33.40	33.45	33.45	-0.75	1	4882
12:28:23	33.45	33.50	33.45	-0.75	2	4881
12:27:29	33.40	33.45	33.45	-0.75	1	4879
12:27:29	33.35	33.40	33.40	-0.80	2	4878
12:27:29	33.40	33.45	33.40	-0.80	1	4876
12:27:18	33.40	33.45	33.45	-0.75	2	4875
12:27:18	33.40	33.45	33.45	-0.75	5	4873
12:27:06	33.45	33.50	33.45	-0.75	1	4868
12:26:58	33.50	33.55	33.45	-0.75	2	4867
12:26:58	33.50	33.55	33.50	-0.70	1	4865
12:26:57	33.50	33.55	33.50	-0.70	1	4864
12:26:57	33.50	33.55	33.50	-0.70	1	4863
12:26:57	33.50	33.55	33.50	-0.70	3	4862
12:26:54	33.50	33.60	33.50	-0.70	1	4859
12:26:52	33.55	33.60	33.55	-0.65	1	4858
12:26:49	33.55	33.60	33.60	-0.60	1	4857
12:26:46	33.55	33.60	33.55	-0.65	1	4856
12:26:44	33.60	33.65	33.60	-0.60	5	4855
12:26:44	33.60	33.65	33.60	-0.60	2	4850
12:26:40	33.60	33.65	33.60	-0.60	1	4848
12:26:38	33.60	33.65	33.60	-0.60	1	4847
12:26:36	33.60	33.65	33.60	-0.60	1	4846
12:26:34	33.60	33.65	33.60	-0.60	2	4845
12:26:33	33.60	33.65	33.60	-0.60	1	4843
12:26:29	33.60	33.65	33.65	-0.55	5	4842
12:26:27	33.55	33.65	33.65	-0.55	3	4837
12:26:27	33.55	33.60	33.60	-0.60	71	4834
12:26:27	33.50	33.60	33.60	-0.60	1	4763
12:26:26	33.50	33.60	33.50	-0.70	1	4762
12:26:26	33.50	33.60	33.60	-0.60	1	4761
12:26:26	33.50	33.60	33.60	-0.60	18	4760
12:26:26	33.45	33.50	33.50	-0.70	2	4742
12:26:26	33.45	33.55	33.55	-0.65	3	4740
12:26:26	33.40	33.55	33.55	-0.65	1	4737
12:26:26	33.40	33.55	33.55	-0.65	1	4736
12:26:26	33.40	33.50	33.50	-0.70	34	4735
12:26:26	33.40	33.45	33.45	-0.75	1	4701
12:26:26	33.40	33.45	33.45	-0.75	4	4700
12:26:26	33.40	33.45	33.40	-0.80	1	4696
12:26:26	33.30	33.40	33.40	-0.80	3	4695
12:26:26	33.30	33.40	33.40	-0.80	3	4692
12:26:26	33.25	33.40	33.40	-0.80	1	4689
12:26:26	33.40	33.50	33.40	-0.80	1	4688
12:26:26	33.40	33.45	33.45	-0.75	17	4687
12:26:26	33.40	33.45	33.40	-0.80	9	4670
12:26:26	33.40	33.45	33.40	-0.80	1	4661
12:26:26	33.20	33.30	33.40	-0.80	6	4660
12:26:26	33.20	33.30	33.35	-0.85	12	4654
12:26:26	33.20	33.30	33.30	-0.90	6	4642
12:26:22	33.15	33.30	33.30	-0.90	10	4636
12:26:16	33.15	33.25	33.25	-0.95	1	4626
12:26:09	33.10	33.20	33.25	-0.95	9	4625
12:26:09	33.10	33.20	33.20	-1.00	2	4616
12:26:02	33.10	33.15	33.15	-1.05	1	4614
12:25:58	33.10	33.15	33.15	-1.05	5	4613
12:25:48	33.10	33.15	33.15	-1.05	1	4608
12:25:28	33.10	33.15	33.15	-1.05	1	4607
12:25:25	33.15	33.25	33.15	-1.05	12	4606
12:25:14	33.15	33.25	33.25	-0.95	1	4594
12:25:13	33.10	33.15	33.25	-0.95	2	4593
12:25:13	33.10	33.15	33.20	-1.00	19	4591
12:25:13	33.10	33.15	33.15	-1.05	9	4572
12:25:06	33.10	33.15	33.10	-1.10	1	4563
12:24:39	33.00	33.10	33.10	-1.10	6	4562
12:24:24	33.05	33.10	33.05	-1.15	1	4556
12:24:21	33.05	33.10	33.05	-1.15	1	4555
12:24:13	33.05	33.10	33.05	-1.15	1	4554
12:23:59	33.05	33.10	33.05	-1.15	1	4553
12:23:25	33.05	33.10	33.10	-1.10	1	4552
12:23:23	33.05	33.10	33.10	-1.10	2	4551
12:23:09	33.05	33.10	33.10	-1.10	1	4549
12:22:51	33.05	33.10	33.10	-1.10	13	4548
12:21:56	33.05	33.10	33.10	-1.10	1	4535
12:21:19	33.05	33.10	33.05	-1.15	1	4534
12:20:58	33.05	33.10	33.05	-1.15	1	4533
12:20:33	33.05	33.10	33.05	-1.15	8	4532
12:20:12	33.05	33.10	33.05	-1.15	1	4524
12:20:04	33.00	33.10	33.10	-1.10	1	4523
12:20:03	33.00	33.10	33.10	-1.10	1	4522
12:19:54	33.00	33.05	33.05	-1.15	5	4521
12:19:54	32.95	33.00	33.00	-1.20	79	4516
12:19:54	32.90	32.95	32.95	-1.25	26	4437
12:19:52	32.90	32.95	32.90	-1.30	1	4411
12:19:14	32.90	33.00	33.00	-1.20	5	4410
12:18:32	32.85	32.90	32.90	-1.30	3	4405
12:18:15	32.85	32.90	32.85	-1.35	1	4402
12:17:43	32.85	32.90	32.85	-1.35	1	4401
12:17:24	32.90	32.95	32.85	-1.35	17	4400
12:17:24	32.90	32.95	32.90	-1.30	1	4383
12:17:12	32.90	32.95	32.90	-1.30	4	4382
12:17:00	32.90	32.95	32.90	-1.30	2	4378
12:16:50	32.90	32.95	32.90	-1.30	2	4376
12:16:33	32.90	32.95	32.95	-1.25	1	4374
12:16:02	32.90	32.95	32.90	-1.30	1	4373
12:15:40	32.90	32.95	32.95	-1.25	1	4372
12:15:11	32.90	32.95	32.95	-1.25	1	4371
12:14:32	32.85	32.90	33.00	-1.20	3	4370
12:14:32	32.85	32.90	32.95	-1.25	15	4367
12:14:32	32.85	32.90	32.90	-1.30	7	4352
12:13:05	32.85	32.90	32.85	-1.35	14	4345
12:13:02	32.85	32.90	32.85	-1.35	7	4331
12:11:40	32.90	32.95	32.90	-1.30	5	4324
12:11:31	32.90	32.95	32.90	-1.30	2	4319
12:10:14	32.90	33.00	32.90	-1.30	6	4317
12:10:05	32.90	33.00	32.90	-1.30	10	4311
12:08:59	32.95	33.00	32.95	-1.25	1	4301
12:08:49	33.00	33.05	33.00	-1.20	4	4300
12:07:43	33.00	33.05	33.00	-1.20	2	4296
12:06:55	33.00	33.05	33.00	-1.20	1	4294
12:06:02	33.05	33.10	33.05	-1.15	1	4293
12:05:36	33.05	33.10	33.05	-1.15	2	4292
12:05:16	33.05	33.10	33.10	-1.10	1	4290
12:05:05	32.95	33.00	33.10	-1.10	12	4289
12:05:05	32.95	33.00	33.05	-1.15	13	4277
12:05:05	32.95	33.00	33.00	-1.20	5	4264
12:05:04	33.00	33.05	33.00	-1.20	2	4259
12:05:04	33.00	33.05	33.00	-1.20	1	4257
12:01:59	33.00	33.05	33.05	-1.15	1	4256
12:01:51	33.00	33.10	33.00	-1.20	1	4255
12:01:32	33.00	33.05	33.05	-1.15	1	4254
12:01:31	33.05	33.10	33.05	-1.15	3	4253
12:00:33	33.05	33.10	33.10	-1.10	1	4250
12:00:17	33.00	33.05	33.05	-1.15	4	4249
12:00:06	33.00	33.05	33.00	-1.20	1	4245
11:59:15	33.05	33.10	33.05	-1.15	1	4244
11:59:15	33.05	33.10	33.05	-1.15	1	4243
11:59:01	33.05	33.10	33.05	-1.15	2	4242
11:58:59	33.05	33.10	33.00	-1.20	5	4240
11:58:59	33.05	33.10	33.05	-1.15	1	4235
11:58:34	33.00	33.10	33.00	-1.20	1	4234
11:58:29	32.95	33.00	33.00	-1.20	32	4233
11:58:29	32.90	32.95	32.95	-1.25	8	4201
11:58:29	32.85	32.90	32.90	-1.30	4	4193
11:58:29	32.90	32.95	32.90	-1.30	11	4189
11:58:03	32.90	32.95	32.90	-1.30	3	4178
11:57:05	32.85	32.90	32.90	-1.30	1	4175
11:57:03	32.85	32.90	32.90	-1.30	1	4174
11:57:02	32.85	32.90	32.90	-1.30	2	4173
11:57:02	32.85	32.90	32.90	-1.30	1	4171
11:57:02	32.85	32.90	32.90	-1.30	1	4170
11:57:02	32.85	32.90	32.90	-1.30	1	4169
11:56:39	32.85	32.90	32.90	-1.30	1	4168
11:56:00	32.90	32.95	32.90	-1.30	37	4167
11:55:32	32.95	33.00	32.95	-1.25	4	4130
11:55:23	32.95	33.00	33.00	-1.20	1	4126
11:54:02	33.00	33.05	33.00	-1.20	1	4125
11:53:26	33.00	33.05	33.00	-1.20	3	4124
11:52:56	33.00	33.05	33.00	-1.20	1	4121
11:52:29	32.95	33.00	33.00	-1.20	4	4120
11:52:10	33.00	33.05	33.00	-1.20	10	4116
11:51:25	33.00	33.05	33.05	-1.15	1	4106
11:51:10	32.95	33.00	33.00	-1.20	5	4105
11:51:04	32.95	33.00	33.00	-1.20	2	4100
11:50:44	32.95	33.00	33.00	-1.20	2	4098
11:50:12	32.95	33.00	32.95	-1.25	1	4096
11:50:05	32.95	33.00	32.95	-1.25	1	4095
11:49:58	32.90	32.95	32.95	-1.25	1	4094
11:49:49	32.95	33.00	32.95	-1.25	2	4093
11:49:42	32.95	33.00	32.95	-1.25	1	4091
11:49:32	32.95	33.00	32.95	-1.25	2	4090
11:49:32	32.95	33.00	32.95	-1.25	5	4088
11:49:09	32.90	32.95	32.95	-1.25	9	4083
11:49:08	32.90	32.95	32.90	-1.30	5	4074
11:48:46	32.90	32.95	32.95	-1.25	1	4069
11:48:45	32.85	32.90	32.90	-1.30	16	4068
11:48:45	32.85	32.90	32.90	-1.30	5	4052
11:48:25	32.85	32.90	32.85	-1.35	1	4047
11:48:14	32.80	32.85	32.85	-1.35	10	4046
11:47:55	32.80	32.85	32.85	-1.35	1	4036
11:47:44	32.80	32.85	32.85	-1.35	1	4035
11:47:44	32.80	32.85	32.85	-1.35	15	4034
11:47:23	32.80	32.85	32.85	-1.35	1	4019
11:47:17	32.80	32.85	32.85	-1.35	1	4018
11:47:14	32.80	32.90	32.80	-1.40	1	4017
11:47:14	32.85	32.90	32.80	-1.40	2	4016
11:47:14	32.85	32.90	32.85	-1.35	5	4014
11:47:10	32.80	32.85	32.85	-1.35	5	4009
11:47:08	32.80	32.85	32.85	-1.35	1	4004
11:47:00	32.80	32.85	32.85	-1.35	18	4003
11:46:51	32.80	32.85	32.85	-1.35	1	3985
11:46:44	32.80	32.85	32.85	-1.35	1	3984
11:46:40	32.80	32.85	32.85	-1.35	1	3983
11:46:40	32.85	32.90	32.85	-1.35	23	3982
11:46:36	32.85	32.90	32.85	-1.35	1	3959
11:46:22	32.85	32.90	32.85	-1.35	5	3958
11:46:22	32.85	32.90	32.85	-1.35	1	3953
11:46:22	32.85	32.90	32.85	-1.35	2	3952
11:46:18	32.85	32.90	32.90	-1.30	1	3950
11:46:16	32.85	32.90	32.90	-1.30	5	3949
11:46:12	32.85	32.90	32.90	-1.30	7	3944
11:46:12	32.85	32.90	32.90	-1.30	1	3937
11:46:12	32.85	32.90	32.90	-1.30	1	3936
11:46:12	32.90	32.95	32.90	-1.30	1	3935
11:46:12	32.85	32.90	32.90	-1.30	16	3934
11:46:12	32.90	32.95	32.90	-1.30	24	3918
11:46:11	32.90	32.95	32.90	-1.30	10	3894
11:46:04	32.90	32.95	32.90	-1.30	4	3884
11:46:03	32.90	32.95	32.90	-1.30	1	3880
11:45:58	32.90	32.95	32.90	-1.30	4	3879
11:45:42	32.90	32.95	32.90	-1.30	1	3875
11:45:41	32.90	32.95	32.90	-1.30	2	3874
11:45:27	32.90	33.00	32.90	-1.30	1	3872
11:45:18	32.95	33.00	32.90	-1.30	14	3871
11:45:18	32.95	33.00	32.95	-1.25	1	3857
11:45:18	32.90	32.95	32.95	-1.25	11	3856
11:45:18	32.90	32.95	32.90	-1.30	1	3845
11:45:05	32.95	33.00	32.95	-1.25	1	3844
11:45:05	32.95	33.00	32.95	-1.25	1	3843
11:45:05	32.90	33.00	32.90	-1.30	5	3842
11:45:05	32.90	32.95	32.95	-1.25	22	3837
11:45:05	32.95	33.00	32.95	-1.25	8	3815
11:45:05	32.95	33.00	32.95	-1.25	4	3807
11:45:05	32.95	33.00	32.95	-1.25	1	3803
11:45:05	32.95	33.00	32.95	-1.25	20	3802
11:45:05	33.00	33.05	33.00	-1.20	78	3782
11:45:05	33.00	33.05	33.00	-1.20	31	3704
11:43:46	33.00	33.05	33.00	-1.20	1	3673
11:43:11	33.00	33.05	33.00	-1.20	2	3672
11:42:46	33.00	33.05	33.05	-1.15	1	3670
11:42:44	33.00	33.05	33.00	-1.20	20	3669
11:42:36	33.00	33.05	33.00	-1.20	1	3649
11:42:36	33.00	33.05	33.00	-1.20	3	3648
11:42:31	33.00	33.05	33.00	-1.20	1	3645
11:42:30	33.00	33.05	33.00	-1.20	1	3644
11:42:30	33.00	33.05	33.00	-1.20	4	3643
11:42:10	33.00	33.05	33.00	-1.20	1	3639
11:41:58	33.00	33.05	33.00	-1.20	1	3638
11:41:57	33.00	33.05	33.00	-1.20	1	3637
11:41:50	33.00	33.05	33.05	-1.15	1	3636
11:41:07	33.00	33.05	33.05	-1.15	1	3635
11:41:03	33.05	33.10	33.00	-1.20	18	3634
11:41:03	33.05	33.10	33.05	-1.15	31	3616
11:40:31	33.05	33.10	33.10	-1.10	1	3585
11:40:11	33.05	33.10	33.10	-1.10	1	3584
11:40:00	33.05	33.10	33.10	-1.10	1	3583
11:39:56	33.05	33.10	33.10	-1.10	5	3582
11:39:46	33.05	33.10	33.10	-1.10	1	3577
11:39:46	33.05	33.10	33.05	-1.15	1	3576
11:38:01	33.05	33.10	33.05	-1.15	2	3575
11:37:40	33.05	33.10	33.05	-1.15	2	3573
11:37:31	33.05	33.10	33.05	-1.15	1	3571
11:36:39	33.05	33.10	33.05	-1.15	1	3570
11:36:17	33.05	33.10	33.05	-1.15	1	3569
11:35:30	33.05	33.10	33.05	-1.15	3	3568
11:34:09	33.05	33.10	33.05	-1.15	4	3565
11:33:54	33.00	33.05	33.05	-1.15	1	3561
11:33:52	33.05	33.10	33.05	-1.15	2	3560
11:33:46	33.05	33.10	33.05	-1.15	1	3558
11:33:42	33.05	33.10	33.05	-1.15	1	3557
11:33:28	33.00	33.05	33.05	-1.15	1	3556
11:33:21	33.00	33.05	33.05	-1.15	1	3555
11:33:14	33.00	33.05	33.05	-1.15	1	3554
11:33:10	33.00	33.05	33.05	-1.15	1	3553
11:32:56	33.00	33.05	33.05	-1.15	1	3552
11:32:42	33.00	33.05	33.05	-1.15	2	3551
11:32:40	33.00	33.05	33.00	-1.20	3	3549
11:32:36	33.00	33.05	33.00	-1.20	1	3546
11:32:28	33.00	33.05	33.05	-1.15	1	3545
11:32:25	33.00	33.05	33.05	-1.15	3	3544
11:32:07	33.00	33.05	33.05	-1.15	2	3541
11:32:03	33.00	33.05	33.05	-1.15	1	3539
11:31:58	33.00	33.05	33.05	-1.15	1	3538
11:31:56	33.00	33.05	33.05	-1.15	5	3537
11:31:34	33.00	33.05	33.05	-1.15	3	3532
11:31:34	33.00	33.05	33.05	-1.15	1	3529
11:31:34	33.00	33.05	33.05	-1.15	1	3528
11:31:34	33.00	33.05	33.05	-1.15	5	3527
11:31:20	33.00	33.05	33.05	-1.15	2	3522
11:31:00	33.00	33.05	33.05	-1.15	1	3520
11:30:53	33.00	33.05	33.05	-1.15	5	3519
11:30:48	33.00	33.05	33.05	-1.15	1	3514
11:30:48	33.00	33.05	33.05	-1.15	5	3513
11:30:41	33.00	33.05	33.05	-1.15	1	3508
11:30:39	33.00	33.05	33.00	-1.20	2	3507
11:30:37	33.00	33.05	33.05	-1.15	2	3505
11:30:32	33.00	33.05	33.05	-1.15	1	3503
11:30:27	33.00	33.05	33.05	-1.15	5	3502
11:30:17	33.00	33.05	33.05	-1.15	1	3497
11:30:07	33.00	33.05	33.05	-1.15	1	3496
11:29:04	33.00	33.05	33.05	-1.15	2	3495
11:29:04	33.00	33.05	33.00	-1.20	5	3493
11:28:57	33.00	33.05	33.05	-1.15	5	3488
11:28:42	33.00	33.05	33.00	-1.20	1	3483
11:28:37	33.00	33.05	33.00	-1.20	1	3482
11:28:28	33.00	33.05	33.00	-1.20	1	3481
11:28:22	33.00	33.05	33.05	-1.15	3	3480
11:28:16	33.00	33.05	33.05	-1.15	5	3477
11:28:01	33.00	33.05	33.00	-1.20	1	3472
11:27:56	33.00	33.05	33.05	-1.15	1	3471
11:27:32	33.00	33.05	33.05	-1.15	1	3470
11:27:30	33.00	33.05	33.00	-1.20	1	3469
11:27:29	33.00	33.10	33.00	-1.20	58	3468
11:27:18	33.00	33.10	33.00	-1.20	2	3410
11:27:18	33.00	33.10	33.00	-1.20	1	3408
11:27:00	33.00	33.10	33.10	-1.10	3	3407
11:27:00	33.00	33.10	33.10	-1.10	2	3404
11:26:58	33.05	33.10	33.05	-1.15	2	3402
11:26:31	33.00	33.10	33.10	-1.10	1	3400
11:26:08	33.00	33.10	33.10	-1.10	2	3399
11:26:04	33.00	33.10	33.10	-1.10	1	3397
11:26:03	33.05	33.10	33.05	-1.15	4	3396
11:26:03	33.05	33.10	33.05	-1.15	2	3392
11:26:03	33.05	33.10	33.05	-1.15	30	3390
11:25:58	33.05	33.10	33.05	-1.15	5	3360
11:25:44	33.05	33.10	33.05	-1.15	10	3355
11:24:51	33.05	33.10	33.10	-1.10	1	3345
11:24:39	33.05	33.10	33.10	-1.10	1	3344
11:24:19	33.05	33.10	33.05	-1.15	2	3343
11:24:08	33.05	33.10	33.05	-1.15	3	3341
11:23:59	33.05	33.10	33.05	-1.15	5	3338
11:23:58	33.05	33.10	33.05	-1.15	1	3333
11:23:50	33.05	33.10	33.05	-1.15	1	3332
11:23:49	33.05	33.10	33.05	-1.15	1	3331
11:23:31	33.05	33.10	33.05	-1.15	2	3330
11:23:30	33.05	33.10	33.05	-1.15	2	3328
11:23:23	33.05	33.10	33.05	-1.15	1	3326
11:23:01	33.05	33.10	33.05	-1.15	3	3325
11:22:43	33.05	33.10	33.05	-1.15	1	3322
11:22:08	33.05	33.10	33.10	-1.10	1	3321
11:21:52	33.05	33.10	33.05	-1.15	16	3320
11:21:46	33.05	33.10	33.05	-1.15	2	3304
11:21:14	33.05	33.10	33.10	-1.10	1	3302
11:21:11	33.05	33.10	33.10	-1.10	1	3301
11:20:57	33.05	33.10	33.05	-1.15	1	3300
11:20:56	33.05	33.10	33.10	-1.10	5	3299
11:20:30	33.05	33.10	33.05	-1.15	1	3294
11:20:25	33.05	33.10	33.10	-1.10	1	3293
11:20:22	33.05	33.10	33.10	-1.10	3	3292
11:20:14	33.05	33.10	33.05	-1.15	8	3289
11:20:14	33.05	33.10	33.10	-1.10	3	3281
11:19:56	33.05	33.10	33.10	-1.10	1	3278
11:19:55	33.05	33.10	33.10	-1.10	1	3277
11:19:39	33.10	33.15	33.10	-1.10	1	3276
11:19:39	33.10	33.15	33.10	-1.10	1	3275
11:19:31	33.10	33.15	33.10	-1.10	1	3274
11:19:30	33.10	33.15	33.10	-1.10	3	3273
11:18:25	33.05	33.20	33.20	-1.00	1	3270
11:18:23	33.05	33.20	33.05	-1.15	1	3269
11:18:23	33.05	33.20	33.05	-1.15	1	3268
11:18:22	33.10	33.20	33.10	-1.10	1	3267
11:18:22	33.15	33.25	33.05	-1.15	25	3266
11:18:22	33.15	33.25	33.10	-1.10	84	3241
11:18:22	33.15	33.25	33.15	-1.05	41	3157
11:18:03	33.20	33.25	33.20	-1.00	6	3116
11:17:57	33.20	33.25	33.20	-1.00	1	3110
11:17:12	33.15	33.25	33.15	-1.05	1	3109
11:17:02	33.15	33.25	33.15	-1.05	1	3108
11:15:55	33.15	33.25	33.15	-1.05	1	3107
11:15:22	33.15	33.25	33.15	-1.05	3	3106
11:15:19	33.20	33.25	33.20	-1.00	3	3103
11:14:46	33.15	33.20	33.20	-1.00	5	3100
11:14:05	33.20	33.25	33.15	-1.05	7	3095
11:14:05	33.20	33.25	33.20	-1.00	23	3088
11:14:03	33.20	33.25	33.20	-1.00	2	3065
11:13:54	33.20	33.25	33.25	-0.95	1	3063
11:13:19	33.20	33.25	33.25	-0.95	1	3062
11:12:19	33.25	33.30	33.25	-0.95	2	3061
11:11:58	33.25	33.30	33.25	-0.95	3	3059
11:11:43	33.20	33.25	33.25	-0.95	1	3056
11:10:41	33.20	33.25	33.25	-0.95	1	3055
11:10:36	33.20	33.25	33.25	-0.95	1	3054
11:10:22	33.20	33.25	33.25	-0.95	1	3053
11:10:22	33.20	33.25	33.25	-0.95	3	3052
11:10:22	33.20	33.25	33.25	-0.95	10	3049
11:10:19	33.20	33.25	33.25	-0.95	1	3039
11:09:48	33.20	33.25	33.25	-0.95	2	3038
11:09:36	33.20	33.25	33.20	-1.00	15	3036
11:08:46	33.15	33.20	33.20	-1.00	12	3021
11:08:31	33.15	33.20	33.15	-1.05	1	3009
11:08:18	33.20	33.25	33.15	-1.05	12	3008
11:08:18	33.20	33.25	33.20	-1.00	39	2996
11:08:13	33.20	33.25	33.25	-0.95	1	2957
11:07:38	33.20	33.25	33.25	-0.95	3	2956
11:06:13	33.25	33.30	33.25	-0.95	1	2953
11:05:08	33.25	33.35	33.25	-0.95	5	2952
11:03:37	33.25	33.35	33.25	-0.95	1	2947
11:03:16	33.25	33.35	33.25	-0.95	7	2946
11:03:16	33.30	33.35	33.30	-0.90	4	2939
11:02:47	33.25	33.30	33.30	-0.90	25	2935
11:02:47	33.25	33.30	33.30	-0.90	1	2910
11:02:41	33.25	33.30	33.30	-0.90	1	2909
11:02:13	33.30	33.35	33.30	-0.90	2	2908
11:02:02	33.25	33.35	33.35	-0.85	1	2906
11:01:25	33.30	33.35	33.25	-0.95	2	2905
11:01:25	33.30	33.35	33.30	-0.90	8	2903
11:00:01	33.25	33.35	33.25	-0.95	1	2895
10:59:08	33.25	33.30	33.30	-0.90	1	2894
10:59:08	33.30	33.35	33.30	-0.90	1	2893
10:58:59	33.30	33.35	33.30	-0.90	6	2892
10:58:44	33.25	33.30	33.30	-0.90	9	2886
10:58:32	33.25	33.30	33.30	-0.90	1	2877
10:58:07	33.25	33.30	33.30	-0.90	1	2876
10:57:29	33.25	33.30	33.25	-0.95	1	2875
10:56:46	33.25	33.30	33.30	-0.90	1	2874
10:56:32	33.20	33.25	33.25	-0.95	14	2873
10:56:29	33.15	33.20	33.20	-1.00	10	2859
10:56:15	33.20	33.25	33.20	-1.00	1	2849
10:55:59	33.15	33.25	33.15	-1.05	3	2848
10:55:59	33.15	33.25	33.15	-1.05	1	2845
10:55:39	33.15	33.25	33.15	-1.05	1	2844
10:55:38	33.10	33.15	33.15	-1.05	10	2843
10:55:38	33.15	33.25	33.15	-1.05	40	2833
10:55:10	33.15	33.25	33.25	-0.95	1	2793
10:55:10	33.25	33.35	33.15	-1.05	4	2792
10:55:10	33.25	33.35	33.20	-1.00	92	2788
10:55:10	33.25	33.35	33.25	-0.95	54	2696
10:54:52	33.30	33.35	33.30	-0.90	1	2642
10:54:51	33.25	33.30	33.30	-0.90	2	2641
10:54:31	33.30	33.35	33.30	-0.90	1	2639
10:54:25	33.25	33.30	33.30	-0.90	1	2638
10:54:25	33.25	33.30	33.30	-0.90	1	2637
10:54:20	33.25	33.30	33.30	-0.90	1	2636
10:54:20	33.25	33.30	33.30	-0.90	5	2635
10:54:15	33.25	33.30	33.30	-0.90	1	2630
10:54:12	33.25	33.30	33.30	-0.90	1	2629
10:54:07	33.25	33.30	33.30	-0.90	1	2628
10:54:07	33.25	33.30	33.30	-0.90	1	2627
10:54:07	33.25	33.30	33.30	-0.90	5	2626
10:53:56	33.25	33.30	33.30	-0.90	1	2621
10:53:53	33.25	33.30	33.30	-0.90	3	2620
10:53:51	33.25	33.30	33.30	-0.90	1	2617
10:53:46	33.25	33.30	33.30	-0.90	1	2616
10:53:46	33.25	33.30	33.30	-0.90	1	2615
10:53:46	33.25	33.30	33.30	-0.90	5	2614
10:52:04	33.25	33.30	33.30	-0.90	1	2609
10:51:47	33.25	33.30	33.30	-0.90	1	2608
10:51:31	33.25	33.30	33.25	-0.95	1	2607
10:51:11	33.25	33.30	33.25	-0.95	1	2606
10:51:00	33.25	33.30	33.25	-0.95	4	2605
10:50:33	33.25	33.30	33.25	-0.95	3	2601
10:50:25	33.25	33.30	33.30	-0.90	1	2598
10:50:18	33.25	33.30	33.30	-0.90	2	2597
10:50:11	33.25	33.30	33.25	-0.95	1	2595
10:49:57	33.25	33.30	33.25	-0.95	1	2594
10:49:54	33.25	33.30	33.25	-0.95	5	2593
10:49:44	33.25	33.30	33.25	-0.95	6	2588
10:49:19	33.25	33.30	33.25	-0.95	10	2582
10:49:12	33.25	33.30	33.25	-0.95	2	2572
10:49:05	33.25	33.30	33.25	-0.95	1	2570
10:48:54	33.25	33.30	33.25	-0.95	1	2569
10:48:45	33.25	33.30	33.25	-0.95	10	2568
10:48:04	33.25	33.30	33.25	-0.95	1	2558
10:47:59	33.25	33.30	33.25	-0.95	1	2557
10:47:51	33.25	33.30	33.30	-0.90	1	2556
10:47:37	33.25	33.30	33.25	-0.95	15	2555
10:47:37	33.25	33.30	33.30	-0.90	2	2540
10:47:33	33.25	33.35	33.25	-0.95	1	2538
10:47:28	33.25	33.35	33.25	-0.95	1	2537
10:47:28	33.25	33.35	33.25	-0.95	1	2536
10:47:22	33.25	33.35	33.25	-0.95	1	2535
10:47:21	33.25	33.35	33.35	-0.85	1	2534
10:47:21	33.25	33.40	33.25	-0.95	7	2533
10:47:21	33.30	33.40	33.30	-0.90	111	2526
10:47:21	33.35	33.45	33.30	-0.90	104	2415
10:47:21	33.35	33.45	33.35	-0.85	66	2311
10:46:31	33.40	33.45	33.40	-0.80	1	2245
10:46:31	33.40	33.45	33.40	-0.80	1	2244
10:46:31	33.40	33.45	33.40	-0.80	5	2243
10:45:35	33.35	33.45	33.45	-0.75	2	2238
10:45:30	33.40	33.45	33.35	-0.85	3	2236
10:45:30	33.40	33.45	33.40	-0.80	10	2233
10:43:11	33.40	33.45	33.45	-0.75	1	2223
10:41:11	33.40	33.45	33.45	-0.75	1	2222
10:41:06	33.40	33.45	33.45	-0.75	5	2221
10:40:40	33.40	33.45	33.40	-0.80	1	2216
10:40:40	33.40	33.45	33.40	-0.80	2	2215
10:40:39	33.40	33.45	33.40	-0.80	2	2213
10:39:23	33.40	33.45	33.40	-0.80	1	2211
10:39:04	33.35	33.40	33.40	-0.80	3	2210
10:39:04	33.35	33.40	33.35	-0.85	2	2207
10:38:52	33.35	33.40	33.35	-0.85	1	2205
10:38:51	33.35	33.40	33.35	-0.85	1	2204
10:38:31	33.35	33.40	33.35	-0.85	1	2203
10:38:29	33.35	33.40	33.35	-0.85	5	2202
10:38:17	33.35	33.40	33.35	-0.85	1	2197
10:38:09	33.35	33.40	33.35	-0.85	20	2196
10:37:36	33.40	33.45	33.40	-0.80	55	2176
10:37:36	33.40	33.45	33.40	-0.80	12	2121
10:37:36	33.40	33.45	33.40	-0.80	1	2109
10:37:36	33.45	33.50	33.45	-0.75	2	2108
10:37:36	33.45	33.50	33.45	-0.75	51	2106
10:36:48	33.45	33.50	33.50	-0.70	1	2055
10:36:24	33.50	33.55	33.50	-0.70	6	2054
10:35:13	33.45	33.50	33.50	-0.70	1	2048
10:35:13	33.45	33.50	33.50	-0.70	1	2047
10:34:50	33.50	33.55	33.50	-0.70	1	2046
10:34:05	33.50	33.55	33.50	-0.70	1	2045
10:34:05	33.50	33.55	33.50	-0.70	3	2044
10:33:22	33.50	33.55	33.50	-0.70	1	2041
10:32:03	33.50	33.55	33.50	-0.70	1	2040
10:32:01	33.50	33.55	33.50	-0.70	2	2039
10:32:01	33.50	33.55	33.50	-0.70	15	2037
10:31:50	33.50	33.55	33.50	-0.70	5	2022
10:31:47	33.50	33.55	33.50	-0.70	2	2017
10:31:47	33.50	33.55	33.50	-0.70	14	2015
10:31:47	33.55	33.60	33.55	-0.65	16	2001
10:31:02	33.50	33.55	33.55	-0.65	5	1985
10:30:23	33.50	33.55	33.55	-0.65	1	1980
10:28:53	33.55	33.60	33.55	-0.65	2	1979
10:28:43	33.50	33.55	33.55	-0.65	4	1977
10:27:42	33.50	33.55	33.50	-0.70	4	1973
10:26:56	33.50	33.55	33.50	-0.70	1	1969
10:26:16	33.50	33.60	33.50	-0.70	1	1968
10:26:16	33.50	33.60	33.50	-0.70	1	1967
10:26:16	33.55	33.60	33.55	-0.65	1	1966
10:26:01	33.55	33.60	33.55	-0.65	2	1965
10:26:01	33.50	33.55	33.55	-0.65	1	1963
10:25:32	33.50	33.55	33.55	-0.65	1	1962
10:25:24	33.50	33.60	33.65	-0.55	13	1961
10:25:24	33.50	33.60	33.60	-0.60	7	1948
10:25:19	33.50	33.55	33.55	-0.65	1	1941
10:24:54	33.55	33.60	33.55	-0.65	1	1940
10:24:32	33.55	33.60	33.50	-0.70	6	1939
10:24:32	33.55	33.60	33.55	-0.65	9	1933
10:24:21	33.50	33.55	33.55	-0.65	4	1924
10:22:37	33.50	33.55	33.55	-0.65	1	1920
10:22:11	33.50	33.55	33.50	-0.70	1	1919
10:21:43	33.50	33.60	33.50	-0.70	1	1918
10:21:13	33.50	33.55	33.50	-0.70	2	1917
10:21:03	33.55	33.60	33.55	-0.65	8	1915
10:21:03	33.55	33.60	33.55	-0.65	6	1907
10:20:38	33.55	33.60	33.55	-0.65	1	1901
10:20:24	33.55	33.65	33.55	-0.65	1	1900
10:20:24	33.60	33.70	33.60	-0.60	3	1899
10:20:24	33.60	33.70	33.60	-0.60	3	1896
10:20:19	33.60	33.70	33.60	-0.60	3	1893
10:20:05	33.60	33.70	33.60	-0.60	1	1890
10:18:51	33.65	33.70	33.65	-0.55	1	1889
10:17:49	33.70	33.75	33.70	-0.50	5	1888
10:17:13	33.75	33.85	33.75	-0.45	5	1883
10:17:07	33.80	33.85	33.80	-0.40	3	1878
10:17:07	33.80	33.85	33.80	-0.40	1	1875
10:17:07	33.80	33.85	33.80	-0.40	8	1874
10:17:07	33.85	33.90	33.85	-0.35	29	1866
10:17:07	33.85	33.90	33.85	-0.35	50	1837
10:17:07	33.80	33.85	33.85	-0.35	16	1787
10:16:54	33.75	33.80	33.80	-0.40	3	1771
10:16:47	33.80	33.85	33.80	-0.40	3	1768
10:16:39	33.80	33.85	33.80	-0.40	1	1765
10:16:33	33.75	33.80	33.80	-0.40	19	1764
10:16:33	33.70	33.75	33.75	-0.45	7	1745
10:16:33	33.65	33.70	33.70	-0.50	5	1738
10:16:07	33.65	33.70	33.70	-0.50	1	1733
10:15:11	33.60	33.70	33.60	-0.60	1	1732
10:15:03	33.60	33.65	33.65	-0.55	2	1731
10:15:03	33.60	33.65	33.65	-0.55	10	1729
10:14:32	33.60	33.65	33.65	-0.55	10	1719
10:14:15	33.60	33.65	33.65	-0.55	3	1709
10:13:13	33.60	33.65	33.65	-0.55	6	1706
10:11:59	33.60	33.65	33.65	-0.55	5	1700
10:10:07	33.60	33.70	33.60	-0.60	1	1695
10:08:40	33.60	33.70	33.60	-0.60	3	1694
10:08:03	33.60	33.70	33.60	-0.60	5	1691
10:07:59	33.60	33.70	33.70	-0.50	2	1686
10:07:45	33.60	33.65	33.65	-0.55	5	1684
10:06:19	33.60	33.65	33.60	-0.60	1	1679
10:04:43	33.60	33.65	33.55	-0.65	14	1678
10:04:43	33.60	33.65	33.60	-0.60	1	1664
10:03:54	33.55	33.60	33.65	-0.55	1	1663
10:03:54	33.55	33.60	33.60	-0.60	1	1662
10:03:24	33.60	33.65	33.60	-0.60	2	1661
10:03:15	33.65	33.70	33.65	-0.55	9	1659
10:03:02	33.70	33.75	33.70	-0.50	2	1650
10:03:02	33.65	33.70	33.70	-0.50	2	1648
10:02:32	33.65	33.70	33.70	-0.50	1	1646
10:02:24	33.65	33.70	33.70	-0.50	2	1645
10:01:38	33.65	33.70	33.65	-0.55	1	1643
10:01:30	33.70	33.75	33.70	-0.50	1	1642
10:01:30	33.70	33.75	33.70	-0.50	1	1641
10:01:06	33.70	33.75	33.70	-0.50	2	1640
10:01:06	33.70	33.75	33.70	-0.50	10	1638
10:01:06	33.65	33.70	33.70	-0.50	16	1628
10:00:59	33.65	33.70	33.70	-0.50	1	1612
10:00:06	33.65	33.70	33.65	-0.55	2	1611
10:00:06	33.60	33.65	33.65	-0.55	1	1609
09:59:40	33.65	33.70	33.65	-0.55	2	1608
09:59:40	33.60	33.65	33.65	-0.55	3	1606
09:59:29	33.60	33.65	33.65	-0.55	1	1603
09:59:28	33.60	33.65	33.65	-0.55	5	1602
09:59:03	33.60	33.65	33.65	-0.55	1	1597
09:58:59	33.60	33.65	33.60	-0.60	3	1596
09:58:49	33.60	33.65	33.65	-0.55	1	1593
09:58:34	33.55	33.60	33.60	-0.60	1	1592
09:58:32	33.60	33.65	33.60	-0.60	1	1591
09:58:24	33.55	33.60	33.60	-0.60	1	1590
09:58:21	33.55	33.60	33.60	-0.60	1	1589
09:58:13	33.55	33.60	33.60	-0.60	5	1588
09:57:10	33.50	33.55	33.55	-0.65	1	1583
09:57:07	33.50	33.55	33.55	-0.65	1	1582
09:56:37	33.50	33.55	33.55	-0.65	1	1581
09:55:26	33.50	33.55	33.55	-0.65	5	1580
09:54:32	33.55	33.60	33.55	-0.65	1	1575
09:53:12	33.50	33.65	33.50	-0.70	1	1574
09:52:51	33.60	33.65	33.60	-0.60	1	1573
09:52:37	33.50	33.55	33.55	-0.65	1	1572
09:52:37	33.55	33.60	33.55	-0.65	1	1571
09:52:30	33.50	33.60	33.50	-0.70	1	1570
09:52:30	33.50	33.60	33.50	-0.70	1	1569
09:52:22	33.45	33.50	33.50	-0.70	1	1568
09:52:22	33.45	33.55	33.55	-0.65	25	1567
09:52:09	33.45	33.50	33.50	-0.70	1	1542
09:52:01	33.45	33.50	33.50	-0.70	1	1541
09:51:38	33.50	33.55	33.50	-0.70	1	1540
09:51:38	33.50	33.55	33.50	-0.70	1	1539
09:51:38	33.50	33.55	33.50	-0.70	3	1538
09:51:29	33.50	33.55	33.50	-0.70	1	1535
09:51:29	33.50	33.55	33.50	-0.70	3	1534
09:51:29	33.50	33.55	33.50	-0.70	3	1531
09:51:29	33.50	33.55	33.50	-0.70	2	1528
09:51:29	33.50	33.55	33.50	-0.70	10	1526
09:51:25	33.50	33.55	33.50	-0.70	10	1516
09:51:20	33.50	33.55	33.50	-0.70	1	1506
09:51:00	33.50	33.55	33.50	-0.70	10	1505
09:50:32	33.50	33.55	33.50	-0.70	1	1495
09:50:31	33.50	33.55	33.50	-0.70	10	1494
09:50:12	33.55	33.60	33.55	-0.65	6	1484
09:49:53	33.60	33.65	33.60	-0.60	6	1478
09:49:52	33.60	33.70	33.60	-0.60	5	1472
09:48:44	33.65	33.70	33.65	-0.55	5	1467
09:48:33	33.65	33.70	33.65	-0.55	1	1462
09:47:49	33.65	33.75	33.65	-0.55	2	1461
09:47:07	33.65	33.70	33.70	-0.50	2	1459
09:46:19	33.70	33.75	33.70	-0.50	7	1457
09:46:13	33.75	33.80	33.75	-0.45	1	1450
09:46:13	33.75	33.80	33.75	-0.45	5	1449
09:46:10	33.75	33.80	33.75	-0.45	1	1444
09:45:10	33.80	33.85	33.80	-0.40	6	1443
09:45:10	33.80	33.85	33.80	-0.40	1	1437
09:44:56	33.80	33.85	33.85	-0.35	1	1436
09:44:49	33.80	33.85	33.85	-0.35	1	1435
09:44:47	33.85	33.90	33.85	-0.35	1	1434
09:44:47	33.85	33.90	33.85	-0.35	1	1433
09:44:45	33.80	33.85	33.85	-0.35	1	1432
09:44:45	33.80	33.85	33.85	-0.35	1	1431
09:44:42	33.80	33.85	33.85	-0.35	1	1430
09:44:41	33.80	33.85	33.85	-0.35	1	1429
09:44:41	33.80	33.85	33.80	-0.40	1	1428
09:44:36	33.80	33.85	33.85	-0.35	1	1427
09:44:29	33.80	33.85	33.80	-0.40	1	1426
09:44:25	33.75	33.80	33.80	-0.40	13	1425
09:44:15	33.70	33.75	33.75	-0.45	4	1412
09:44:15	33.70	33.75	33.75	-0.45	10	1408
09:43:58	33.70	33.75	33.75	-0.45	1	1398
09:43:48	33.70	33.75	33.70	-0.50	6	1397
09:43:23	33.70	33.75	33.75	-0.45	1	1391
09:43:15	33.70	33.75	33.75	-0.45	1	1390
09:42:59	33.75	33.80	33.75	-0.45	8	1389
09:42:56	33.75	33.80	33.75	-0.45	2	1381
09:42:52	33.75	33.80	33.75	-0.45	1	1379
09:42:43	33.70	33.75	33.75	-0.45	4	1378
09:42:35	33.70	33.75	33.75	-0.45	1	1374
09:42:30	33.75	33.80	33.75	-0.45	4	1373
09:42:28	33.75	33.80	33.75	-0.45	1	1369
09:42:28	33.75	33.80	33.75	-0.45	2	1368
09:42:20	33.70	33.75	33.75	-0.45	1	1366
09:41:52	33.70	33.75	33.75	-0.45	1	1365
09:41:51	33.70	33.75	33.75	-0.45	3	1364
09:41:51	33.70	33.75	33.75	-0.45	2	1361
09:41:49	33.65	33.70	33.70	-0.50	7	1359
09:41:48	33.65	33.70	33.70	-0.50	10	1352
09:41:47	33.65	33.70	33.70	-0.50	1	1342
09:41:28	33.65	33.70	33.70	-0.50	10	1341
09:41:28	33.65	33.70	33.65	-0.55	1	1331
09:40:18	33.60	33.65	33.65	-0.55	2	1330
09:39:47	33.60	33.65	33.65	-0.55	3	1328
09:38:56	33.60	33.65	33.65	-0.55	3	1325
09:38:16	33.65	33.70	33.65	-0.55	1	1322
09:38:07	33.65	33.70	33.65	-0.55	1	1321
09:38:00	33.65	33.70	33.65	-0.55	1	1320
09:37:54	33.65	33.70	33.65	-0.55	1	1319
09:37:44	33.65	33.70	33.70	-0.50	1	1318
09:37:31	33.60	33.70	33.70	-0.50	1	1317
09:37:13	33.55	33.65	33.65	-0.55	16	1316
09:37:13	33.55	33.60	33.60	-0.60	3	1300
09:37:13	33.55	33.60	33.60	-0.60	4	1297
09:37:09	33.50	33.55	33.55	-0.65	3	1293
09:37:09	33.50	33.55	33.55	-0.65	2	1290
09:36:09	33.55	33.60	33.55	-0.65	1	1288
09:35:56	33.55	33.60	33.55	-0.65	5	1287
09:35:09	33.55	33.60	33.55	-0.65	1	1282
09:34:54	33.55	33.60	33.60	-0.60	1	1281
09:34:31	33.55	33.60	33.55	-0.65	3	1280
09:34:09	33.55	33.60	33.55	-0.65	1	1277
09:33:36	33.50	33.55	33.55	-0.65	3	1276
09:33:36	33.55	33.60	33.55	-0.65	2	1273
09:33:23	33.50	33.55	33.55	-0.65	1	1271
09:33:11	33.50	33.60	33.50	-0.70	1	1270
09:33:10	33.50	33.55	33.55	-0.65	1	1269
09:33:10	33.45	33.50	33.50	-0.70	9	1268
09:33:10	33.45	33.50	33.45	-0.75	3	1259
09:32:43	33.45	33.50	33.45	-0.75	1	1256
09:31:32	33.45	33.50	33.50	-0.70	1	1255
09:31:24	33.50	33.55	33.50	-0.70	9	1254
09:31:15	33.50	33.55	33.55	-0.65	1	1245
09:31:08	33.45	33.50	33.50	-0.70	2	1244
09:31:07	33.50	33.60	33.50	-0.70	2	1242
09:30:22	33.50	33.60	33.50	-0.70	4	1240
09:29:08	33.50	33.60	33.60	-0.60	1	1236
09:28:57	33.50	33.60	33.50	-0.70	1	1235
09:28:56	33.50	33.60	33.50	-0.70	1	1234
09:28:56	33.50	33.60	33.50	-0.70	1	1233
09:28:56	33.50	33.60	33.50	-0.70	1	1232
09:28:55	33.50	33.60	33.50	-0.70	1	1231
09:28:55	33.45	33.50	33.50	-0.70	1	1230
09:28:54	33.50	33.60	33.50	-0.70	1	1229
09:28:54	33.45	33.50	33.50	-0.70	1	1228
09:28:54	33.50	33.60	33.50	-0.70	1	1227
09:28:53	33.50	33.60	33.50	-0.70	1	1226
09:28:53	33.50	33.60	33.50	-0.70	1	1225
09:28:52	33.50	33.60	33.50	-0.70	1	1224
09:28:52	33.50	33.60	33.50	-0.70	1	1223
09:28:51	33.50	33.60	33.50	-0.70	1	1222
09:28:51	33.50	33.60	33.50	-0.70	1	1221
09:28:51	33.50	33.60	33.50	-0.70	1	1220
09:28:50	33.50	33.60	33.50	-0.70	1	1219
09:28:50	33.50	33.60	33.50	-0.70	1	1218
09:28:49	33.50	33.60	33.50	-0.70	1	1217
09:28:49	33.50	33.60	33.50	-0.70	1	1216
09:28:30	33.55	33.65	33.55	-0.65	5	1215
09:28:28	33.60	33.65	33.60	-0.60	10	1210
09:28:28	33.60	33.65	33.60	-0.60	2	1200
09:28:28	33.60	33.65	33.60	-0.60	3	1198
09:28:28	33.60	33.65	33.60	-0.60	3	1195
09:27:42	33.65	33.70	33.65	-0.55	1	1192
09:27:34	33.65	33.70	33.65	-0.55	1	1191
09:27:33	33.65	33.70	33.65	-0.55	3	1190
09:27:30	33.65	33.70	33.65	-0.55	1	1187
09:26:59	33.65	33.70	33.65	-0.55	1	1186
09:26:50	33.65	33.70	33.65	-0.55	1	1185
09:26:47	33.65	33.70	33.65	-0.55	1	1184
09:26:37	33.65	33.70	33.65	-0.55	1	1183
09:25:38	33.60	33.65	33.65	-0.55	1	1182
09:25:35	33.60	33.75	33.60	-0.60	1	1181
09:25:29	33.65	33.75	33.65	-0.55	1	1180
09:25:28	33.65	33.75	33.65	-0.55	1	1179
09:25:27	33.65	33.75	33.65	-0.55	1	1178
09:25:12	33.60	33.65	33.65	-0.55	2	1177
09:25:02	33.55	33.60	33.60	-0.60	11	1175
09:24:59	33.50	33.55	33.55	-0.65	4	1164
09:24:58	33.55	33.60	33.55	-0.65	4	1160
09:24:58	33.45	33.55	33.55	-0.65	6	1156
09:24:45	33.50	33.55	33.50	-0.70	1	1150
09:24:24	33.50	33.55	33.50	-0.70	6	1149
09:24:24	33.50	33.55	33.50	-0.70	10	1143
09:24:24	33.50	33.55	33.50	-0.70	1	1133
09:24:24	33.50	33.55	33.50	-0.70	1	1132
09:24:22	33.55	33.60	33.55	-0.65	1	1131
09:24:22	33.55	33.60	33.55	-0.65	1	1130
09:24:22	33.55	33.60	33.55	-0.65	1	1129
09:24:22	33.55	33.60	33.55	-0.65	1	1128
09:24:21	33.55	33.60	33.55	-0.65	1	1127
09:24:20	33.55	33.60	33.55	-0.65	1	1126
09:24:18	33.55	33.60	33.60	-0.60	3	1125
09:24:18	33.55	33.60	33.55	-0.65	1	1122
09:24:18	33.55	33.60	33.55	-0.65	1	1121
09:24:18	33.55	33.60	33.55	-0.65	1	1120
09:24:17	33.55	33.60	33.55	-0.65	1	1119
09:24:17	33.55	33.60	33.55	-0.65	1	1118
09:24:16	33.55	33.60	33.55	-0.65	1	1117
09:24:16	33.55	33.60	33.55	-0.65	1	1116
09:24:16	33.55	33.60	33.55	-0.65	1	1115
09:24:15	33.55	33.60	33.55	-0.65	1	1114
09:24:15	33.55	33.60	33.55	-0.65	1	1113
09:24:15	33.55	33.60	33.55	-0.65	1	1112
09:24:14	33.55	33.60	33.55	-0.65	1	1111
09:24:14	33.55	33.60	33.55	-0.65	1	1110
09:24:14	33.55	33.60	33.55	-0.65	1	1109
09:24:13	33.55	33.60	33.55	-0.65	1	1108
09:24:13	33.55	33.60	33.55	-0.65	1	1107
09:24:13	33.55	33.60	33.55	-0.65	1	1106
09:24:12	33.55	33.60	33.55	-0.65	1	1105
09:24:12	33.55	33.60	33.55	-0.65	1	1104
09:23:34	33.55	33.60	33.55	-0.65	7	1103
09:23:01	33.55	33.60	33.55	-0.65	2	1096
09:22:36	33.55	33.60	33.55	-0.65	1	1094
09:22:30	33.55	33.60	33.55	-0.65	2	1093
09:22:04	33.60	33.65	33.60	-0.60	13	1091
09:21:50	33.60	33.65	33.65	-0.55	1	1078
09:21:43	33.60	33.70	33.70	-0.50	1	1077
09:21:43	33.60	33.65	33.65	-0.55	1	1076
09:21:43	33.60	33.65	33.65	-0.55	1	1075
09:21:40	33.65	33.70	33.65	-0.55	1	1074
09:21:40	33.65	33.70	33.65	-0.55	1	1073
09:21:40	33.60	33.65	33.65	-0.55	3	1072
09:21:08	33.60	33.65	33.65	-0.55	3	1069
09:21:00	33.60	33.65	33.65	-0.55	1	1066
09:20:27	33.60	33.65	33.65	-0.55	1	1065
09:20:16	33.60	33.65	33.65	-0.55	2	1064
09:19:29	33.60	33.65	33.65	-0.55	2	1062
09:19:20	33.60	33.65	33.65	-0.55	1	1060
09:19:04	33.60	33.65	33.65	-0.55	1	1059
09:19:03	33.55	33.60	33.60	-0.60	6	1058
09:18:57	33.55	33.60	33.60	-0.60	1	1052
09:18:48	33.55	33.60	33.60	-0.60	1	1051
09:18:35	33.55	33.60	33.60	-0.60	1	1050
09:17:26	33.45	33.50	33.50	-0.70	2	1049
09:17:16	33.50	33.55	33.50	-0.70	1	1047
09:17:00	33.50	33.60	33.50	-0.70	7	1046
09:16:47	33.50	33.55	33.55	-0.65	1	1039
09:16:20	33.50	33.60	33.60	-0.60	2	1038
09:16:20	33.50	33.55	33.60	-0.60	1	1036
09:16:20	33.50	33.55	33.55	-0.65	1	1035
09:16:00	33.50	33.60	33.50	-0.70	2	1034
09:16:00	33.55	33.60	33.55	-0.65	7	1032
09:15:31	33.50	33.60	33.50	-0.70	1	1025
09:15:28	33.50	33.55	33.55	-0.65	6	1024
09:15:28	33.45	33.50	33.50	-0.70	7	1018
09:15:00	33.45	33.50	33.45	-0.75	5	1011
09:14:17	33.40	33.50	33.40	-0.80	2	1006
09:14:00	33.45	33.50	33.45	-0.75	2	1004
09:14:00	33.45	33.50	33.45	-0.75	15	1002
09:12:45	33.45	33.50	33.45	-0.75	1	987
09:12:39	33.45	33.50	33.45	-0.75	1	986
09:12:00	33.45	33.55	33.45	-0.75	4	985
09:12:00	33.50	33.55	33.50	-0.70	4	981
09:11:32	33.45	33.50	33.50	-0.70	2	977
09:11:30	33.50	33.55	33.50	-0.70	1	975
09:11:01	33.50	33.55	33.50	-0.70	5	974
09:11:00	33.55	33.60	33.50	-0.70	5	969
09:11:00	33.55	33.60	33.55	-0.65	7	964
09:11:00	33.55	33.60	33.55	-0.65	5	957
09:10:37	33.55	33.65	33.55	-0.65	4	952
09:10:34	33.60	33.65	33.60	-0.60	2	948
09:10:12	33.50	33.60	33.60	-0.60	2	946
09:10:03	33.50	33.60	33.60	-0.60	2	944
09:09:37	33.50	33.65	33.65	-0.55	1	942
09:09:33	33.50	33.65	33.50	-0.70	1	941
09:09:19	33.45	33.50	33.50	-0.70	3	940
09:09:18	33.40	33.45	33.45	-0.75	8	937
09:09:18	33.35	33.40	33.40	-0.80	31	929
09:09:18	33.35	33.40	33.40	-0.80	10	898
09:09:16	33.35	33.40	33.40	-0.80	1	888
09:09:13	33.30	33.40	33.40	-0.80	1	887
09:09:00	33.30	33.40	33.40	-0.80	2	886
09:09:00	33.35	33.40	33.35	-0.85	23	884
09:08:59	33.35	33.40	33.40	-0.80	3	861
09:08:59	33.35	33.40	33.40	-0.80	1	858
09:08:55	33.35	33.40	33.40	-0.80	1	857
09:08:51	33.35	33.40	33.40	-0.80	2	856
09:08:48	33.35	33.40	33.40	-0.80	2	854
09:08:21	33.35	33.40	33.35	-0.85	2	852
09:08:16	33.35	33.40	33.35	-0.85	2	850
09:08:16	33.30	33.35	33.35	-0.85	2	848
09:08:16	33.30	33.35	33.35	-0.85	5	846
09:08:16	33.30	33.35	33.35	-0.85	1	841
09:08:16	33.30	33.35	33.35	-0.85	1	840
09:08:15	33.30	33.35	33.35	-0.85	5	839
09:08:13	33.30	33.35	33.35	-0.85	3	834
09:08:10	33.30	33.35	33.35	-0.85	2	831
09:08:09	33.30	33.35	33.35	-0.85	5	829
09:08:02	33.30	33.35	33.35	-0.85	1	824
09:08:01	33.30	33.35	33.35	-0.85	5	823
09:07:59	33.30	33.35	33.30	-0.90	5	818
09:07:59	33.30	33.35	33.35	-0.85	2	813
09:07:59	33.30	33.35	33.35	-0.85	5	811
09:07:54	33.30	33.35	33.35	-0.85	1	806
09:07:52	33.30	33.35	33.35	-0.85	1	805
09:07:51	33.30	33.35	33.35	-0.85	1	804
09:07:46	33.30	33.35	33.35	-0.85	1	803
09:07:45	33.30	33.35	33.35	-0.85	1	802
09:07:43	33.30	33.35	33.30	-0.90	1	801
09:07:43	33.30	33.35	33.30	-0.90	1	800
09:07:41	33.30	33.35	33.30	-0.90	1	799
09:07:40	33.30	33.35	33.35	-0.85	1	798
09:07:36	33.30	33.35	33.30	-0.90	3	797
09:07:30	33.30	33.35	33.35	-0.85	1	794
09:07:27	33.30	33.35	33.35	-0.85	1	793
09:07:26	33.30	33.35	33.35	-0.85	2	792
09:07:23	33.30	33.35	33.35	-0.85	3	790
09:07:21	33.30	33.35	33.35	-0.85	3	787
09:07:09	33.30	33.35	33.30	-0.90	2	784
09:06:56	33.30	33.35	33.35	-0.85	1	782
09:06:55	33.35	33.40	33.35	-0.85	2	781
09:06:55	33.35	33.40	33.35	-0.85	30	779
09:06:55	33.35	33.40	33.35	-0.85	20	749
09:06:48	33.35	33.40	33.40	-0.80	1	729
09:06:47	33.35	33.40	33.40	-0.80	1	728
09:06:45	33.35	33.40	33.40	-0.80	1	727
09:06:41	33.35	33.40	33.40	-0.80	1	726
09:06:35	33.35	33.40	33.40	-0.80	1	725
09:06:17	33.40	33.45	33.40	-0.80	41	724
09:06:01	33.40	33.45	33.45	-0.75	1	683
09:05:51	33.40	33.45	33.45	-0.75	1	682
09:05:49	33.40	33.45	33.45	-0.75	3	681
09:05:47	33.40	33.45	33.45	-0.75	1	678
09:05:47	33.40	33.45	33.45	-0.75	1	677
09:05:46	33.40	33.45	33.45	-0.75	1	676
09:05:39	33.40	33.45	33.45	-0.75	2	675
09:05:39	33.40	33.45	33.45	-0.75	1	673
09:05:36	33.40	33.45	33.45	-0.75	1	672
09:05:30	33.40	33.45	33.45	-0.75	1	671
09:05:14	33.45	33.50	33.45	-0.75	8	670
09:05:09	33.40	33.45	33.45	-0.75	1	662
09:05:08	33.45	33.50	33.45	-0.75	1	661
09:05:06	33.45	33.50	33.45	-0.75	2	660
09:05:03	33.40	33.45	33.45	-0.75	1	658
09:05:00	33.45	33.50	33.45	-0.75	17	657
09:04:44	33.40	33.45	33.45	-0.75	2	640
09:04:43	33.45	33.50	33.45	-0.75	2	638
09:04:43	33.40	33.45	33.45	-0.75	3	636
09:04:39	33.45	33.50	33.45	-0.75	2	633
09:04:39	33.40	33.50	33.50	-0.70	6	631
09:04:20	33.40	33.50	33.50	-0.70	1	625
09:04:20	33.45	33.50	33.45	-0.75	7	624
09:04:20	33.50	33.55	33.50	-0.70	25	617
09:04:20	33.50	33.55	33.50	-0.70	8	592
09:04:20	33.50	33.55	33.50	-0.70	1	584
09:04:17	33.50	33.55	33.55	-0.65	1	583
09:04:13	33.50	33.55	33.55	-0.65	3	582
09:04:12	33.50	33.55	33.55	-0.65	1	579
09:04:11	33.50	33.55	33.55	-0.65	1	578
09:04:04	33.50	33.55	33.55	-0.65	1	577
09:04:03	33.50	33.55	33.55	-0.65	5	576
09:03:56	33.50	33.55	33.55	-0.65	1	571
09:03:50	33.50	33.55	33.50	-0.70	2	570
09:03:46	33.50	33.55	33.50	-0.70	3	568
09:03:45	33.50	33.55	33.50	-0.70	1	565
09:03:26	33.45	33.50	33.50	-0.70	3	564
09:03:25	33.45	33.50	33.50	-0.70	1	561
09:03:22	33.45	33.50	33.50	-0.70	1	560
09:03:20	33.45	33.50	33.50	-0.70	1	559
09:03:20	33.45	33.50	33.50	-0.70	5	558
09:03:19	33.45	33.50	33.50	-0.70	1	553
09:03:16	33.45	33.50	33.50	-0.70	1	552
09:03:13	33.45	33.50	33.50	-0.70	5	551
09:03:12	33.45	33.50	33.50	-0.70	5	546
09:03:12	33.45	33.50	33.50	-0.70	4	541
09:03:05	33.45	33.50	33.50	-0.70	1	537
09:03:00	33.40	33.50	33.50	-0.70	1	536
09:02:58	33.40	33.45	33.45	-0.75	1	535
09:02:58	33.40	33.45	33.45	-0.75	1	534
09:02:58	33.40	33.45	33.45	-0.75	1	533
09:02:58	33.45	33.50	33.45	-0.75	8	532
09:02:57	33.45	33.50	33.50	-0.70	3	524
09:02:57	33.40	33.50	33.50	-0.70	5	521
09:02:57	33.40	33.50	33.50	-0.70	1	516
09:02:57	33.40	33.50	33.50	-0.70	1	515
09:02:56	33.40	33.45	33.45	-0.75	4	514
09:02:56	33.45	33.50	33.45	-0.75	12	510
09:02:56	33.45	33.50	33.45	-0.75	3	498
09:02:56	33.50	33.55	33.50	-0.70	4	495
09:02:56	33.50	33.55	33.50	-0.70	2	491
09:02:56	33.50	33.55	33.50	-0.70	11	489
09:02:56	33.50	33.55	33.50	-0.70	30	478
09:02:56	33.50	33.60	33.50	-0.70	81	448
09:02:56	33.55	33.60	33.55	-0.65	58	367
09:02:55	33.55	33.60	33.60	-0.60	1	309
09:02:54	33.60	33.65	33.60	-0.60	4	308
09:02:52	33.55	33.60	33.65	-0.55	3	304
09:02:52	33.55	33.60	33.60	-0.60	2	301
09:02:46	33.55	33.60	33.60	-0.60	1	299
09:02:44	33.60	33.65	33.60	-0.60	1	298
09:02:44	33.60	33.65	33.60	-0.60	4	297
09:02:26	33.55	33.65	33.65	-0.55	1	293
09:02:24	33.55	33.65	33.55	-0.65	1	292
09:02:24	33.55	33.65	33.65	-0.55	5	291
09:02:24	33.60	33.70	33.60	-0.60	19	286
09:02:24	33.60	33.70	33.60	-0.60	12	267
09:02:15	33.65	33.75	33.65	-0.55	11	255
09:02:13	33.65	33.70	33.65	-0.55	1	244
09:02:12	33.65	33.70	33.70	-0.50	1	243
09:02:12	33.65	33.70	33.70	-0.50	1	242
09:02:08	33.70	33.75	33.70	-0.50	1	241
09:02:03	33.70	33.75	33.70	-0.50	1	240
09:02:00	33.70	33.75	33.70	-0.50	1	239
09:01:58	33.70	33.75	33.70	-0.50	7	238
09:01:57	33.70	33.75	33.75	-0.45	1	231
09:01:52	33.70	33.80	33.80	-0.40	1	230
09:01:47	33.75	33.80	33.75	-0.45	1	229
09:01:37	33.75	33.85	33.75	-0.45	4	228
09:01:34	33.80	33.85	33.80	-0.40	1	224
09:01:34	33.80	33.85	33.80	-0.40	1	223
09:01:33	33.80	33.85	33.85	-0.35	1	222
09:01:30	33.70	33.75	33.75	-0.45	4	221
09:01:30	33.75	33.90	33.75	-0.45	6	217
09:01:28	33.75	33.85	33.85	-0.35	1	211
09:01:22	33.90	33.95	33.80	-0.40	6	210
09:01:22	33.90	33.95	33.85	-0.35	3	204
09:01:22	33.90	33.95	33.90	-0.30	16	201
09:01:16	33.90	33.95	33.95	-0.25	1	185
09:01:16	33.90	33.95	33.90	-0.30	1	184
09:01:13	33.90	33.95	33.95	-0.25	1	183
09:01:10	33.90	33.95	33.95	-0.25	4	182
09:01:10	33.95	34.00	33.95	-0.25	7	178
09:01:09	33.95	34.00	33.95	-0.25	5	171
09:01:07	34.00	34.05	34.00	-0.20	2	166
09:01:07	34.00	34.05	34.00	-0.20	1	164
09:00:59	34.05	34.10	34.05	-0.15	1	163
09:00:52	34.05	34.10	34.10	-0.10	3	162
09:00:51	34.05	34.10	34.05	-0.15	2	159
09:00:51	34.00	34.05	34.05	-0.15	1	157
09:00:49	34.00	34.05	34.05	-0.15	1	156
09:00:48	34.00	34.05	34.05	-0.15	1	155
09:00:45	34.00	34.05	34.05	-0.15	1	154
09:00:43	33.95	34.00	34.00	-0.20	1	153
09:00:43	33.95	34.00	34.00	-0.20	1	152
09:00:43	33.95	34.00	34.00	-0.20	3	151
09:00:42	33.95	34.00	34.00	-0.20	1	148
09:00:41	33.95	34.00	34.00	-0.20	1	147
09:00:36	33.95	34.00	34.00	-0.20	1	146
09:00:32	33.90	33.95	33.95	-0.25	5	145
09:00:28	33.90	33.95	33.95	-0.25	1	140
09:00:26	33.80	33.90	33.90	-0.30	3	139
09:00:23	33.80	33.95	33.95	-0.25	3	136
09:00:11	--	--	33.75	-0.45	133	133

　

其他人也逛...

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【享樂券】全家虛擬禮物卡50元

DJI OSMO POCKET 4P VLOG套裝

POCO X8 Pro Max 12G/512G

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

Apple iPhone 17 Pro (256G)

義美杏仁巧克力酥片系列/盒(2種-牛奶巧克力/黑可可)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

NWT威技 10L WiFi智慧除濕機 WDH-10EN

幫寶適一級幫散熱拉拉褲/黏貼尿布/安睡褲箱購

【享樂券】統一超商50元虛擬商品卡_電子憑證

華元餅乾派對箱504g/箱(48小包入)

精測8月獲利年增95%　訊芯營收...

岱宇：代工美無人機最快9月底驗...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧卓榮泰：推動高風險駕駛違規肇...
‧新台幣升1.7分　收31.535元
‧大樂透中秋節加碼　9/15起加開7...

加密貨幣

比特幣BTC	78594.53	-1,754.67	-2.18%
以太幣ETH	2495.07	-19.51	-0.78%
瑞波幣XRP	1.43	0.01	0.50%
比特幣現金BCH	258.29	-2.40	-0.92%
萊特幣LTC	54.29	-0.68	-1.25%
卡達幣ADA	0.223212	0.00	0.04%
波場幣TRX	0.339117	0.00	1.16%
恆星幣XLM	0.189530	0.00	1.50%

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。