最新威剛11月營收55.98億元年增逾6成創19年來新高熱門國邑肺高壓新藥三期啟動同步展開商業化前準備

更新報價

寶　成 (9904) 上市

31.10 ▲+0.15 +0.48% 2.55億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	8,188	31.10	128	31.15	91	31.30	31.55	31.00	30.95

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	31.10	31.15	31.10	+0.15	7	8188
13:30:00	31.10	31.15	31.10	+0.15	767	8181
13:24:58	31.15	31.20	31.15	+0.20	1	7414
13:24:30	31.15	31.25	31.25	+0.30	2	7413
13:24:29	31.15	31.25	31.15	+0.20	54	7411
13:24:14	31.15	31.25	31.25	+0.30	1	7357
13:24:07	31.15	31.25	31.15	+0.20	1	7356
13:24:06	31.20	31.25	31.20	+0.25	16	7355
13:24:03	31.20	31.25	31.25	+0.30	1	7339
13:24:02	31.20	31.25	31.20	+0.25	11	7338
13:24:01	31.20	31.25	31.20	+0.25	3	7327
13:24:00	31.20	31.25	31.25	+0.30	10	7324
13:23:51	31.20	31.25	31.25	+0.30	2	7314
13:23:51	31.20	31.25	31.25	+0.30	1	7312
13:23:38	31.20	31.25	31.25	+0.30	1	7311
13:23:34	31.20	31.25	31.20	+0.25	2	7310
13:23:02	31.20	31.25	31.20	+0.25	2	7308
13:22:44	31.20	31.25	31.20	+0.25	1	7306
13:22:42	31.20	31.25	31.20	+0.25	1	7305
13:22:17	31.20	31.25	31.20	+0.25	2	7304
13:22:10	31.20	31.25	31.20	+0.25	3	7302
13:22:07	31.20	31.25	31.20	+0.25	1	7299
13:22:00	31.20	31.25	31.20	+0.25	1	7298
13:21:59	31.20	31.25	31.25	+0.30	1	7297
13:21:59	31.20	31.25	31.20	+0.25	1	7296
13:21:58	31.20	31.25	31.20	+0.25	1	7295
13:21:58	31.20	31.25	31.20	+0.25	17	7294
13:21:58	31.20	31.25	31.20	+0.25	40	7277
13:21:10	31.20	31.25	31.20	+0.25	1	7237
13:20:57	31.25	31.30	31.20	+0.25	1	7236
13:20:57	31.25	31.30	31.25	+0.30	3	7235
13:20:49	31.25	31.30	31.25	+0.30	1	7232
13:20:48	31.25	31.30	31.25	+0.30	1	7231
13:20:44	31.25	31.30	31.25	+0.30	3	7230
13:20:44	31.25	31.30	31.25	+0.30	13	7227
13:20:41	31.25	31.30	31.25	+0.30	1	7214
13:20:23	31.25	31.30	31.25	+0.30	1	7213
13:20:22	31.25	31.30	31.25	+0.30	21	7212
13:20:17	31.25	31.30	31.25	+0.30	1	7191
13:20:12	31.25	31.30	31.25	+0.30	1	7190
13:19:57	31.25	31.30	31.25	+0.30	1	7189
13:19:46	31.25	31.30	31.25	+0.30	1	7188
13:19:44	31.25	31.30	31.25	+0.30	1	7187
13:19:42	31.25	31.30	31.25	+0.30	5	7186
13:19:42	31.25	31.30	31.25	+0.30	7	7181
13:19:41	31.25	31.30	31.25	+0.30	1	7174
13:19:41	31.25	31.30	31.25	+0.30	8	7173
13:19:40	31.25	31.30	31.25	+0.30	14	7165
13:19:40	31.25	31.30	31.25	+0.30	3	7151
13:19:33	31.25	31.30	31.25	+0.30	1	7148
13:19:32	31.25	31.30	31.25	+0.30	5	7147
13:18:58	31.25	31.30	31.25	+0.30	10	7142
13:18:56	31.25	31.30	31.25	+0.30	1	7132
13:18:55	31.25	31.30	31.25	+0.30	5	7131
13:18:53	31.25	31.30	31.30	+0.35	1	7126
13:18:49	31.25	31.30	31.30	+0.35	1	7125
13:18:25	31.25	31.30	31.25	+0.30	1	7124
13:18:20	31.25	31.30	31.25	+0.30	1	7123
13:18:20	31.25	31.30	31.30	+0.35	1	7122
13:17:55	31.25	31.30	31.30	+0.35	6	7121
13:17:51	31.25	31.30	31.30	+0.35	1	7115
13:17:47	31.25	31.30	31.25	+0.30	10	7114
13:17:46	31.25	31.30	31.30	+0.35	1	7104
13:17:44	31.25	31.30	31.25	+0.30	2	7103
13:17:29	31.25	31.30	31.30	+0.35	1	7101
13:17:23	31.25	31.30	31.30	+0.35	1	7100
13:16:54	31.25	31.30	31.30	+0.35	1	7099
13:16:25	31.25	31.30	31.30	+0.35	1	7098
13:16:25	31.25	31.30	31.25	+0.30	2	7097
13:16:12	31.25	31.30	31.25	+0.30	1	7095
13:16:11	31.25	31.30	31.30	+0.35	2	7094
13:16:10	31.25	31.30	31.25	+0.30	1	7092
13:15:57	31.25	31.30	31.30	+0.35	1	7091
13:15:48	31.25	31.30	31.25	+0.30	5	7090
13:15:39	31.25	31.30	31.25	+0.30	1	7085
13:15:17	31.25	31.30	31.25	+0.30	10	7084
13:15:11	31.25	31.30	31.25	+0.30	1	7074
13:14:39	31.25	31.30	31.30	+0.35	1	7073
13:14:34	31.25	31.30	31.30	+0.35	1	7072
13:13:48	31.25	31.30	31.30	+0.35	10	7071
13:13:42	31.25	31.30	31.30	+0.35	3	7061
13:13:26	31.25	31.30	31.25	+0.30	5	7058
13:13:18	31.25	31.30	31.25	+0.30	4	7053
13:13:18	31.25	31.30	31.25	+0.30	3	7049
13:13:16	31.25	31.30	31.25	+0.30	1	7046
13:13:05	31.25	31.30	31.25	+0.30	1	7045
13:12:38	31.25	31.30	31.25	+0.30	2	7044
13:12:24	31.25	31.30	31.25	+0.30	10	7042
13:12:20	31.25	31.30	31.25	+0.30	1	7032
13:12:14	31.25	31.30	31.30	+0.35	1	7031
13:11:06	31.25	31.30	31.25	+0.30	4	7030
13:11:00	31.25	31.30	31.25	+0.30	2	7026
13:10:47	31.25	31.30	31.25	+0.30	1	7024
13:10:26	31.25	31.30	31.25	+0.30	1	7023
13:10:25	31.25	31.30	31.25	+0.30	1	7022
13:10:24	31.25	31.30	31.25	+0.30	1	7021
13:10:23	31.25	31.30	31.25	+0.30	1	7020
13:10:22	31.25	31.30	31.25	+0.30	1	7019
13:10:18	31.25	31.30	31.25	+0.30	1	7018
13:09:10	31.25	31.30	31.25	+0.30	2	7017
13:08:13	31.25	31.30	31.25	+0.30	3	7015
13:06:52	31.25	31.30	31.25	+0.30	1	7012
13:06:49	31.25	31.30	31.25	+0.30	1	7011
13:06:48	31.25	31.30	31.25	+0.30	1	7010
13:06:28	31.25	31.30	31.25	+0.30	2	7009
13:06:27	31.25	31.30	31.25	+0.30	1	7007
13:06:16	31.25	31.30	31.25	+0.30	2	7006
13:06:14	31.25	31.30	31.25	+0.30	9	7004
13:06:14	31.25	31.30	31.25	+0.30	1	6995
13:06:02	31.25	31.30	31.25	+0.30	3	6994
13:05:51	31.25	31.30	31.25	+0.30	1	6991
13:05:32	31.25	31.30	31.25	+0.30	4	6990
13:05:22	31.25	31.30	31.25	+0.30	1	6986
13:04:47	31.25	31.30	31.25	+0.30	5	6985
13:04:41	31.25	31.30	31.25	+0.30	5	6980
13:04:26	31.25	31.30	31.25	+0.30	2	6975
13:03:59	31.25	31.30	31.25	+0.30	1	6973
13:03:59	31.25	31.30	31.25	+0.30	1	6972
13:03:58	31.25	31.30	31.25	+0.30	1	6971
13:03:57	31.25	31.30	31.25	+0.30	1	6970
13:03:56	31.25	31.30	31.25	+0.30	1	6969
13:03:20	31.25	31.30	31.25	+0.30	1	6968
13:03:14	31.25	31.30	31.30	+0.35	1	6967
13:02:29	31.25	31.30	31.30	+0.35	5	6966
13:02:22	31.25	31.30	31.25	+0.30	1	6961
13:02:15	31.25	31.30	31.25	+0.30	2	6960
13:01:18	31.25	31.30	31.25	+0.30	1	6958
13:01:15	31.25	31.30	31.25	+0.30	1	6957
13:01:09	31.25	31.30	31.25	+0.30	1	6956
13:01:09	31.25	31.30	31.25	+0.30	4	6955
13:00:41	31.25	31.30	31.25	+0.30	1	6951
13:00:38	31.25	31.30	31.25	+0.30	1	6950
13:00:35	31.25	31.30	31.25	+0.30	1	6949
13:00:35	31.25	31.30	31.25	+0.30	1	6948
13:00:17	31.25	31.30	31.25	+0.30	1	6947
13:00:16	31.25	31.30	31.25	+0.30	1	6946
13:00:16	31.25	31.30	31.25	+0.30	1	6945
13:00:14	31.25	31.30	31.25	+0.30	1	6944
13:00:13	31.25	31.30	31.25	+0.30	1	6943
13:00:09	31.25	31.30	31.25	+0.30	1	6942
13:00:08	31.25	31.30	31.25	+0.30	1	6941
13:00:06	31.25	31.30	31.25	+0.30	1	6940
13:00:05	31.25	31.30	31.25	+0.30	1	6939
13:00:00	31.25	31.30	31.25	+0.30	1	6938
12:59:56	31.25	31.30	31.25	+0.30	3	6937
12:59:52	31.25	31.30	31.25	+0.30	1	6934
12:59:37	31.25	31.30	31.25	+0.30	1	6933
12:59:30	31.25	31.30	31.25	+0.30	1	6932
12:59:29	31.25	31.30	31.25	+0.30	13	6931
12:59:21	31.25	31.30	31.25	+0.30	1	6918
12:58:45	31.25	31.30	31.25	+0.30	1	6917
12:58:36	31.25	31.30	31.25	+0.30	1	6916
12:58:36	31.25	31.30	31.25	+0.30	2	6915
12:58:14	31.25	31.30	31.25	+0.30	2	6913
12:57:51	31.25	31.30	31.25	+0.30	1	6911
12:57:29	31.20	31.25	31.25	+0.30	4	6910
12:57:12	31.25	31.30	31.25	+0.30	2	6906
12:57:04	31.25	31.30	31.25	+0.30	1	6904
12:57:04	31.25	31.30	31.25	+0.30	1	6903
12:57:04	31.25	31.30	31.25	+0.30	10	6902
12:56:59	31.25	31.30	31.25	+0.30	1	6892
12:56:59	31.25	31.30	31.25	+0.30	1	6891
12:56:55	31.25	31.30	31.25	+0.30	2	6890
12:56:53	31.25	31.30	31.25	+0.30	2	6888
12:56:44	31.25	31.30	31.25	+0.30	1	6886
12:56:05	31.25	31.30	31.25	+0.30	1	6885
12:55:51	31.25	31.30	31.25	+0.30	3	6884
12:55:47	31.25	31.30	31.25	+0.30	10	6881
12:55:40	31.25	31.30	31.25	+0.30	1	6871
12:55:32	31.25	31.30	31.25	+0.30	2	6870
12:55:11	31.25	31.30	31.25	+0.30	1	6868
12:54:59	31.25	31.30	31.25	+0.30	1	6867
12:54:59	31.25	31.30	31.25	+0.30	2	6866
12:54:59	31.25	31.30	31.25	+0.30	7	6864
12:54:59	31.20	31.25	31.25	+0.30	28	6857
12:54:59	31.20	31.25	31.25	+0.30	10	6829
12:53:46	31.20	31.25	31.20	+0.25	3	6819
12:53:07	31.20	31.25	31.25	+0.30	3	6816
12:52:22	31.20	31.25	31.25	+0.30	1	6813
12:52:09	31.20	31.25	31.25	+0.30	1	6812
12:51:59	31.20	31.25	31.25	+0.30	10	6811
12:51:45	31.20	31.25	31.25	+0.30	10	6801
12:50:27	31.20	31.25	31.25	+0.30	4	6791
12:50:17	31.20	31.25	31.25	+0.30	1	6787
12:49:25	31.20	31.25	31.25	+0.30	1	6786
12:49:10	31.20	31.25	31.25	+0.30	1	6785
12:48:40	31.20	31.25	31.20	+0.25	1	6784
12:48:40	31.20	31.25	31.20	+0.25	10	6783
12:48:32	31.20	31.25	31.25	+0.30	10	6773
12:47:46	31.20	31.25	31.20	+0.25	1	6763
12:47:40	31.20	31.25	31.20	+0.25	2	6762
12:47:23	31.20	31.25	31.20	+0.25	1	6760
12:47:23	31.20	31.25	31.20	+0.25	1	6759
12:47:23	31.15	31.20	31.20	+0.25	95	6758
12:46:30	31.15	31.20	31.20	+0.25	2	6663
12:46:29	31.15	31.20	31.15	+0.20	1	6661
12:45:47	31.15	31.20	31.20	+0.25	1	6660
12:45:18	31.15	31.20	31.20	+0.25	10	6659
12:43:02	31.15	31.20	31.20	+0.25	1	6649
12:42:45	31.15	31.20	31.15	+0.20	5	6648
12:42:05	31.15	31.20	31.20	+0.25	10	6643
12:41:49	31.15	31.20	31.15	+0.20	1	6633
12:41:10	31.15	31.20	31.15	+0.20	5	6632
12:41:10	31.15	31.20	31.15	+0.20	10	6627
12:41:10	31.15	31.20	31.15	+0.20	5	6617
12:41:10	31.15	31.20	31.15	+0.20	2	6612
12:41:10	31.15	31.20	31.15	+0.20	21	6610
12:41:10	31.10	31.15	31.15	+0.20	5	6589
12:40:13	31.10	31.15	31.15	+0.20	10	6584
12:38:59	31.15	31.20	31.15	+0.20	8	6574
12:38:59	31.15	31.20	31.15	+0.20	1	6566
12:38:59	31.15	31.20	31.15	+0.20	1	6565
12:38:59	31.15	31.20	31.15	+0.20	1	6564
12:38:59	31.15	31.20	31.15	+0.20	1	6563
12:38:59	31.10	31.15	31.15	+0.20	2	6562
12:38:51	31.10	31.20	31.20	+0.25	10	6560
12:38:31	31.15	31.20	31.15	+0.20	1	6550
12:38:31	31.15	31.20	31.15	+0.20	1	6549
12:38:11	31.10	31.15	31.15	+0.20	2	6548
12:37:01	31.10	31.15	31.15	+0.20	1	6546
12:36:59	31.10	31.20	31.20	+0.25	11	6545
12:36:13	31.10	31.15	31.15	+0.20	1	6534
12:36:13	31.15	31.20	31.15	+0.20	1	6533
12:36:01	31.10	31.15	31.15	+0.20	2	6532
12:35:54	31.10	31.15	31.15	+0.20	10	6530
12:35:46	31.10	31.15	31.15	+0.20	1	6520
12:35:46	31.15	31.20	31.15	+0.20	1	6519
12:35:46	31.15	31.20	31.15	+0.20	7	6518
12:35:46	31.15	31.20	31.15	+0.20	3	6511
12:35:38	31.10	31.15	31.20	+0.25	1	6508
12:35:38	31.10	31.15	31.15	+0.20	9	6507
12:35:21	31.10	31.15	31.15	+0.20	3	6498
12:35:13	31.10	31.15	31.15	+0.20	3	6495
12:32:24	31.10	31.15	31.15	+0.20	10	6492
12:31:25	31.10	31.15	31.10	+0.15	2	6482
12:31:22	31.10	31.15	31.10	+0.15	1	6480
12:30:58	31.10	31.15	31.10	+0.15	1	6479
12:30:52	31.10	31.15	31.10	+0.15	3	6478
12:30:44	31.10	31.15	31.10	+0.15	2	6475
12:30:28	31.10	31.15	31.10	+0.15	1	6473
12:30:10	31.15	31.20	31.15	+0.20	1	6472
12:30:05	31.10	31.15	31.15	+0.20	1	6471
12:29:11	31.10	31.15	31.15	+0.20	10	6470
12:27:36	31.15	31.20	31.15	+0.20	2	6460
12:27:36	31.15	31.20	31.15	+0.20	15	6458
12:27:28	31.15	31.20	31.15	+0.20	4	6443
12:27:28	31.15	31.20	31.15	+0.20	5	6439
12:27:06	31.15	31.20	31.15	+0.20	3	6434
12:27:06	31.15	31.20	31.15	+0.20	1	6431
12:27:03	31.15	31.20	31.15	+0.20	5	6430
12:27:00	31.15	31.20	31.15	+0.20	1	6425
12:26:58	31.15	31.20	31.15	+0.20	1	6424
12:25:58	31.15	31.20	31.20	+0.25	3	6423
12:25:57	31.15	31.20	31.20	+0.25	10	6420
12:25:35	31.15	31.20	31.15	+0.20	5	6410
12:25:21	31.15	31.20	31.20	+0.25	5	6405
12:24:19	31.15	31.20	31.20	+0.25	5	6400
12:24:16	31.15	31.20	31.15	+0.20	2	6395
12:24:08	31.15	31.20	31.15	+0.20	2	6393
12:23:52	31.15	31.20	31.15	+0.20	1	6391
12:23:44	31.15	31.20	31.20	+0.25	4	6390
12:23:40	31.15	31.20	31.20	+0.25	1	6386
12:22:46	31.10	31.20	31.20	+0.25	2	6385
12:22:44	31.10	31.20	31.20	+0.25	10	6383
12:22:09	31.10	31.15	31.15	+0.20	1	6373
12:22:01	31.15	31.20	31.15	+0.20	1	6372
12:21:57	31.10	31.15	31.15	+0.20	3	6371
12:21:35	31.15	31.20	31.15	+0.20	1	6368
12:20:44	31.10	31.15	31.15	+0.20	3	6367
12:20:42	31.10	31.15	31.15	+0.20	1	6364
12:20:41	31.10	31.15	31.15	+0.20	1	6363
12:20:10	31.10	31.15	31.15	+0.20	1	6362
12:19:30	31.10	31.15	31.15	+0.20	10	6361
12:18:36	31.10	31.15	31.15	+0.20	3	6351
12:17:21	31.10	31.15	31.10	+0.15	1	6348
12:16:53	31.10	31.15	31.10	+0.15	1	6347
12:16:37	31.15	31.20	31.15	+0.20	1	6346
12:16:32	31.15	31.20	31.15	+0.20	1	6345
12:16:18	31.10	31.15	31.15	+0.20	3	6344
12:16:17	31.10	31.15	31.20	+0.25	4	6341
12:16:17	31.10	31.15	31.15	+0.20	6	6337
12:16:05	31.10	31.15	31.15	+0.20	1	6331
12:16:04	31.10	31.15	31.10	+0.15	1	6330
12:16:03	31.10	31.15	31.15	+0.20	3	6329
12:15:35	31.10	31.15	31.10	+0.15	3	6326
12:15:27	31.10	31.15	31.10	+0.15	6	6323
12:14:58	31.05	31.10	31.10	+0.15	1	6317
12:14:41	31.10	31.15	31.10	+0.15	1	6316
12:14:39	31.10	31.15	31.10	+0.15	1	6315
12:14:39	31.10	31.15	31.10	+0.15	4	6314
12:14:38	31.05	31.10	31.10	+0.15	7	6310
12:13:58	31.05	31.10	31.10	+0.15	1	6303
12:13:36	31.05	31.10	31.10	+0.15	1	6302
12:13:03	31.05	31.10	31.10	+0.15	10	6301
12:13:00	31.05	31.10	31.05	+0.10	1	6291
12:12:54	31.05	31.10	31.05	+0.10	5	6290
12:12:44	31.05	31.10	31.05	+0.10	5	6285
12:12:39	31.05	31.10	31.05	+0.10	1	6280
12:12:37	31.05	31.10	31.05	+0.10	1	6279
12:12:20	31.05	31.10	31.05	+0.10	1	6278
12:12:15	31.05	31.10	31.05	+0.10	2	6277
12:12:03	31.05	31.10	31.05	+0.10	1	6275
12:11:53	31.05	31.10	31.05	+0.10	1	6274
12:11:47	31.05	31.10	31.05	+0.10	1	6273
12:11:17	31.05	31.10	31.10	+0.15	1	6272
12:10:58	31.05	31.10	31.10	+0.15	1	6271
12:10:44	31.10	31.15	31.10	+0.15	2	6270
12:09:50	31.10	31.15	31.10	+0.15	2	6268
12:09:50	31.10	31.20	31.10	+0.15	28	6266
12:09:50	31.10	31.15	31.20	+0.25	5	6238
12:09:50	31.10	31.15	31.15	+0.20	5	6233
12:09:39	31.10	31.15	31.15	+0.20	1	6228
12:09:39	31.15	31.20	31.15	+0.20	2	6227
12:09:39	31.15	31.20	31.15	+0.20	1	6225
12:09:39	31.10	31.15	31.15	+0.20	1	6224
12:09:32	31.10	31.15	31.15	+0.20	2	6223
12:09:09	31.10	31.15	31.15	+0.20	1	6221
12:08:57	31.10	31.15	31.15	+0.20	1	6220
12:08:42	31.10	31.15	31.15	+0.20	4	6219
12:08:33	31.10	31.15	31.15	+0.20	1	6215
12:08:20	31.10	31.15	31.15	+0.20	2	6214
12:08:15	31.10	31.15	31.15	+0.20	10	6212
12:07:37	31.10	31.15	31.15	+0.20	1	6202
12:06:36	31.10	31.15	31.15	+0.20	10	6201
12:05:16	31.10	31.15	31.15	+0.20	10	6191
12:04:25	31.10	31.15	31.15	+0.20	5	6181
12:04:12	31.10	31.15	31.15	+0.20	1	6176
12:03:23	31.10	31.15	31.15	+0.20	10	6175
12:00:36	31.10	31.15	31.10	+0.15	2	6165
12:00:09	31.10	31.15	31.10	+0.15	1	6163
12:00:09	31.10	31.15	31.15	+0.20	10	6162
11:58:35	31.10	31.15	31.15	+0.20	2	6152
11:58:33	31.10	31.15	31.15	+0.20	4	6150
11:56:56	31.05	31.15	31.15	+0.20	10	6146
11:56:54	31.05	31.10	31.10	+0.15	1	6136
11:56:20	31.10	31.15	31.10	+0.15	5	6135
11:56:10	31.05	31.10	31.10	+0.15	1	6130
11:56:10	31.10	31.15	31.10	+0.15	1	6129
11:56:10	31.05	31.10	31.10	+0.15	1	6128
11:56:10	31.10	31.15	31.10	+0.15	1	6127
11:56:10	31.10	31.15	31.10	+0.15	30	6126
11:56:10	31.05	31.10	31.10	+0.15	20	6096
11:55:57	31.05	31.10	31.05	+0.10	3	6076
11:55:42	31.05	31.10	31.10	+0.15	1	6073
11:55:38	31.05	31.10	31.05	+0.10	2	6072
11:54:43	31.05	31.10	31.10	+0.15	4	6070
11:54:38	31.05	31.10	31.10	+0.15	2	6066
11:53:42	31.05	31.10	31.10	+0.15	10	6064
11:53:13	31.05	31.10	31.05	+0.10	1	6054
11:53:12	31.05	31.10	31.05	+0.10	1	6053
11:53:12	31.05	31.10	31.05	+0.10	10	6052
11:53:12	31.00	31.05	31.05	+0.10	26	6042
11:53:05	31.00	31.05	31.05	+0.10	3	6016
11:53:00	31.00	31.05	31.05	+0.10	2	6013
11:52:46	31.00	31.05	31.05	+0.10	2	6011
11:52:34	31.00	31.05	31.05	+0.10	1	6009
11:51:29	31.00	31.05	31.05	+0.10	5	6008
11:51:25	31.00	31.05	31.05	+0.10	1	6003
11:50:54	31.00	31.05	31.05	+0.10	1	6002
11:50:45	31.00	31.05	31.05	+0.10	1	6001
11:50:39	31.00	31.05	31.05	+0.10	1	6000
11:50:39	31.00	31.05	31.05	+0.10	2	5999
11:50:36	31.00	31.05	31.05	+0.10	10	5997
11:50:29	31.00	31.05	31.05	+0.10	10	5987
11:50:01	31.00	31.05	31.05	+0.10	2	5977
11:50:00	31.00	31.05	31.05	+0.10	3	5975
11:49:46	31.00	31.05	31.05	+0.10	46	5972
11:49:12	31.00	31.05	31.05	+0.10	2	5926
11:49:01	31.00	31.05	31.05	+0.10	3	5924
11:48:49	31.00	31.05	31.00	+0.05	1	5921
11:47:15	31.00	31.05	31.05	+0.10	10	5920
11:46:58	31.00	31.05	31.05	+0.10	2	5910
11:45:55	31.00	31.05	31.00	+0.05	1	5908
11:45:42	31.00	31.05	31.05	+0.10	1	5907
11:44:46	31.00	31.05	31.05	+0.10	1	5906
11:44:37	31.00	31.05	31.05	+0.10	1	5905
11:44:33	31.00	31.05	31.05	+0.10	6	5904
11:44:22	31.00	31.05	31.05	+0.10	1	5898
11:44:02	31.00	31.05	31.05	+0.10	10	5897
11:43:55	31.00	31.05	31.05	+0.10	1	5887
11:43:52	31.00	31.05	31.05	+0.10	3	5886
11:43:38	31.05	31.10	31.05	+0.10	1	5883
11:43:38	31.05	31.10	31.05	+0.10	20	5882
11:43:23	31.05	31.15	31.05	+0.10	1	5862
11:43:10	31.05	31.15	31.05	+0.10	40	5861
11:43:00	31.10	31.15	31.10	+0.15	13	5821
11:43:00	31.10	31.15	31.10	+0.15	4	5808
11:43:00	31.10	31.15	31.15	+0.20	10	5804
11:42:53	31.10	31.15	31.10	+0.15	1	5794
11:42:49	31.10	31.15	31.10	+0.15	2	5793
11:42:42	31.10	31.15	31.10	+0.15	3	5791
11:41:01	31.05	31.10	31.10	+0.15	3	5788
11:41:01	31.05	31.10	31.10	+0.15	10	5785
11:40:48	31.05	31.10	31.10	+0.15	10	5775
11:38:57	31.05	31.10	31.10	+0.15	1	5765
11:38:05	31.05	31.10	31.10	+0.15	1	5764
11:37:35	31.05	31.10	31.10	+0.15	10	5763
11:37:31	31.05	31.10	31.05	+0.10	5	5753
11:37:00	31.05	31.10	31.10	+0.15	3	5748
11:35:39	31.05	31.10	31.10	+0.15	1	5745
11:34:21	31.05	31.10	31.10	+0.15	10	5744
11:34:13	31.05	31.10	31.10	+0.15	10	5734
11:34:00	31.05	31.10	31.05	+0.10	1	5724
11:33:49	31.00	31.10	31.00	+0.05	1	5723
11:33:47	31.00	31.05	31.05	+0.10	1	5722
11:33:08	31.00	31.05	31.05	+0.10	2	5721
11:33:08	31.05	31.10	31.05	+0.10	1	5719
11:33:07	31.05	31.10	31.05	+0.10	1	5718
11:33:07	31.05	31.10	31.05	+0.10	1	5717
11:33:06	31.05	31.10	31.05	+0.10	4	5716
11:33:06	31.00	31.05	31.05	+0.10	281	5712
11:33:04	31.00	31.05	31.05	+0.10	1	5431
11:32:50	31.00	31.05	31.00	+0.05	3	5430
11:32:50	31.00	31.05	31.00	+0.05	1	5427
11:32:50	31.00	31.05	31.00	+0.05	57	5426
11:32:38	31.00	31.05	31.05	+0.10	15	5369
11:32:21	31.00	31.05	31.05	+0.10	1	5354
11:32:00	31.00	31.05	31.00	+0.05	3	5353
11:32:00	31.00	31.05	31.00	+0.05	1	5350
11:32:00	31.00	31.05	31.00	+0.05	4	5349
11:32:00	31.00	31.05	31.00	+0.05	1	5345
11:32:00	31.00	31.05	31.00	+0.05	1	5344
11:32:00	31.00	31.05	31.00	+0.05	26	5343
11:32:00	31.00	31.05	31.00	+0.05	50	5317
11:31:46	31.00	31.05	31.05	+0.10	1	5267
11:31:43	31.00	31.05	31.00	+0.05	13	5266
11:31:43	31.00	31.05	31.00	+0.05	6	5253
11:31:43	31.00	31.05	31.00	+0.05	1	5247
11:31:43	31.00	31.05	31.00	+0.05	1	5246
11:31:43	31.05	31.10	31.05	+0.10	163	5245
11:31:35	31.05	31.10	31.05	+0.10	9	5082
11:31:35	31.05	31.10	31.05	+0.10	1	5073
11:31:35	31.10	31.15	31.10	+0.15	294	5072
11:31:08	31.10	31.15	31.15	+0.20	10	4778
11:30:27	31.10	31.15	31.15	+0.20	3	4768
11:30:27	31.10	31.15	31.15	+0.20	5	4765
11:30:03	31.10	31.15	31.15	+0.20	1	4760
11:29:15	31.10	31.15	31.10	+0.15	1	4759
11:29:13	31.10	31.15	31.15	+0.20	1	4758
11:29:08	31.10	31.15	31.10	+0.15	1	4757
11:28:31	31.10	31.15	31.10	+0.15	1	4756
11:27:55	31.10	31.15	31.10	+0.15	1	4755
11:27:54	31.10	31.15	31.15	+0.20	10	4754
11:27:36	31.10	31.15	31.10	+0.15	2	4744
11:27:16	31.10	31.15	31.10	+0.15	7	4742
11:27:14	31.10	31.15	31.10	+0.15	1	4735
11:27:13	31.10	31.15	31.10	+0.15	1	4734
11:27:13	31.10	31.15	31.10	+0.15	13	4733
11:27:13	31.10	31.15	31.10	+0.15	7	4720
11:27:13	31.10	31.15	31.10	+0.15	1	4713
11:27:11	31.10	31.15	31.10	+0.15	5	4712
11:27:11	31.15	31.20	31.15	+0.20	1	4707
11:27:11	31.15	31.20	31.15	+0.20	232	4706
11:27:11	31.15	31.20	31.15	+0.20	1	4474
11:27:11	31.15	31.20	31.15	+0.20	10	4473
11:26:56	31.15	31.20	31.15	+0.20	1	4463
11:26:56	31.15	31.20	31.15	+0.20	4	4462
11:26:55	31.15	31.20	31.15	+0.20	10	4458
11:26:35	31.15	31.20	31.15	+0.20	1	4448
11:26:04	31.15	31.20	31.20	+0.25	1	4447
11:24:57	31.15	31.20	31.20	+0.25	1	4446
11:24:41	31.15	31.20	31.20	+0.25	10	4445
11:23:54	31.15	31.20	31.20	+0.25	1	4435
11:23:30	31.15	31.20	31.20	+0.25	1	4434
11:21:27	31.15	31.20	31.20	+0.25	10	4433
11:20:58	31.15	31.20	31.15	+0.20	1	4423
11:20:51	31.15	31.20	31.15	+0.20	3	4422
11:20:26	31.15	31.20	31.20	+0.25	1	4419
11:20:12	31.15	31.20	31.15	+0.20	1	4418
11:19:46	31.15	31.20	31.15	+0.20	5	4417
11:19:45	31.15	31.20	31.15	+0.20	1	4412
11:19:09	31.15	31.20	31.20	+0.25	1	4411
11:18:33	31.15	31.20	31.20	+0.25	1	4410
11:18:13	31.15	31.20	31.20	+0.25	10	4409
11:17:36	31.15	31.20	31.20	+0.25	5	4399
11:16:43	31.15	31.20	31.20	+0.25	1	4394
11:16:10	31.15	31.25	31.25	+0.30	1	4393
11:16:00	31.20	31.25	31.20	+0.25	3	4392
11:16:00	31.20	31.25	31.20	+0.25	2	4389
11:16:00	31.20	31.25	31.20	+0.25	2	4387
11:16:00	31.20	31.25	31.20	+0.25	40	4385
11:16:00	31.20	31.25	31.25	+0.30	4	4345
11:15:00	31.20	31.25	31.25	+0.30	10	4341
11:14:03	31.15	31.20	31.20	+0.25	3	4331
11:14:02	31.15	31.20	31.20	+0.25	2	4328
11:14:02	31.15	31.20	31.20	+0.25	2	4326
11:13:51	31.15	31.20	31.20	+0.25	1	4324
11:13:33	31.15	31.20	31.20	+0.25	1	4323
11:13:28	31.15	31.20	31.20	+0.25	1	4322
11:13:23	31.15	31.20	31.20	+0.25	41	4321
11:12:44	31.15	31.20	31.20	+0.25	3	4280
11:12:21	31.20	31.25	31.20	+0.25	9	4277
11:12:07	31.20	31.25	31.20	+0.25	4	4268
11:11:46	31.15	31.25	31.25	+0.30	10	4264
11:11:20	31.15	31.25	31.15	+0.20	10	4254
11:11:14	31.20	31.25	31.20	+0.25	15	4244
11:11:14	31.20	31.25	31.20	+0.25	10	4229
11:11:08	31.20	31.25	31.20	+0.25	15	4219
11:10:57	31.20	31.25	31.20	+0.25	2	4204
11:10:57	31.20	31.25	31.20	+0.25	8	4202
11:10:57	31.20	31.25	31.20	+0.25	10	4194
11:10:49	31.20	31.25	31.20	+0.25	1	4184
11:10:41	31.20	31.25	31.20	+0.25	4	4183
11:09:36	31.20	31.25	31.25	+0.30	2	4179
11:08:33	31.20	31.25	31.25	+0.30	10	4177
11:08:26	31.20	31.25	31.20	+0.25	1	4167
11:08:01	31.20	31.25	31.20	+0.25	1	4166
11:05:50	31.20	31.25	31.25	+0.30	9	4165
11:05:19	31.20	31.25	31.25	+0.30	10	4156
11:04:59	31.20	31.25	31.25	+0.30	1	4146
11:04:44	31.20	31.25	31.20	+0.25	1	4145
11:02:25	31.20	31.25	31.20	+0.25	5	4144
11:02:07	31.20	31.25	31.20	+0.25	2	4139
11:02:06	31.20	31.25	31.25	+0.30	10	4137
11:01:19	31.20	31.25	31.20	+0.25	1	4127
11:01:14	31.20	31.25	31.20	+0.25	2	4126
11:01:09	31.20	31.25	31.20	+0.25	3	4124
11:00:41	31.20	31.25	31.20	+0.25	15	4121
11:00:34	31.20	31.30	31.30	+0.35	1	4106
10:59:59	31.20	31.30	31.30	+0.35	1	4105
10:59:41	31.20	31.30	31.30	+0.35	1	4104
10:58:52	31.20	31.25	31.25	+0.30	1	4103
10:58:52	31.25	31.30	31.25	+0.30	1	4102
10:58:52	31.25	31.30	31.25	+0.30	1	4101
10:58:52	31.25	31.30	31.25	+0.30	3	4100
10:58:52	31.20	31.25	31.25	+0.30	7	4097
10:58:24	31.20	31.25	31.25	+0.30	15	4090
10:55:58	31.20	31.25	31.25	+0.30	1	4075
10:55:45	31.20	31.25	31.20	+0.25	2	4074
10:55:39	31.20	31.25	31.25	+0.30	10	4072
10:55:24	31.20	31.25	31.20	+0.25	1	4062
10:54:56	31.20	31.25	31.25	+0.30	1	4061
10:54:07	31.20	31.25	31.25	+0.30	1	4060
10:53:55	31.20	31.25	31.25	+0.30	5	4059
10:53:04	31.20	31.25	31.25	+0.30	8	4054
10:52:25	31.20	31.25	31.25	+0.30	10	4046
10:51:35	31.20	31.25	31.20	+0.25	5	4036
10:49:49	31.20	31.25	31.25	+0.30	2	4031
10:49:45	31.20	31.25	31.25	+0.30	2	4029
10:49:31	31.20	31.25	31.25	+0.30	3	4027
10:49:12	31.15	31.20	31.25	+0.30	8	4024
10:49:12	31.15	31.20	31.20	+0.25	2	4016
10:49:12	31.15	31.20	31.20	+0.25	50	4014
10:49:01	31.20	31.25	31.20	+0.25	39	3964
10:48:46	31.20	31.25	31.20	+0.25	1	3925
10:46:06	31.20	31.25	31.20	+0.25	5	3924
10:45:58	31.20	31.25	31.25	+0.30	10	3919
10:45:49	31.20	31.25	31.20	+0.25	10	3909
10:44:50	31.20	31.25	31.20	+0.25	3	3899
10:44:26	31.20	31.25	31.25	+0.30	2	3896
10:43:40	31.20	31.25	31.20	+0.25	1	3894
10:42:55	31.20	31.25	31.20	+0.25	1	3893
10:42:47	31.20	31.25	31.25	+0.30	3	3892
10:42:45	31.20	31.25	31.25	+0.30	10	3889
10:41:46	31.20	31.25	31.20	+0.25	1	3879
10:41:46	31.20	31.25	31.25	+0.30	9	3878
10:41:35	31.15	31.20	31.20	+0.25	4	3869
10:39:47	31.15	31.25	31.15	+0.20	1	3865
10:39:42	31.20	31.25	31.20	+0.25	4	3864
10:39:42	31.20	31.25	31.20	+0.25	6	3860
10:39:37	31.20	31.25	31.20	+0.25	2	3854
10:39:31	31.15	31.20	31.25	+0.30	4	3852
10:39:31	31.15	31.20	31.20	+0.25	6	3848
10:39:16	31.15	31.20	31.20	+0.25	3	3842
10:38:50	31.20	31.25	31.20	+0.25	11	3839
10:38:50	31.20	31.25	31.20	+0.25	1	3828
10:38:50	31.20	31.25	31.20	+0.25	1	3827
10:38:44	31.20	31.25	31.20	+0.25	1	3826
10:38:31	31.15	31.25	31.15	+0.20	2	3825
10:38:31	31.15	31.25	31.15	+0.20	6	3823
10:38:31	31.20	31.25	31.20	+0.25	2	3817
10:38:31	31.15	31.20	31.20	+0.25	24	3815
10:38:06	31.15	31.20	31.20	+0.25	24	3791
10:37:18	31.15	31.20	31.20	+0.25	1	3767
10:36:40	31.15	31.20	31.20	+0.25	2	3766
10:36:34	31.15	31.20	31.20	+0.25	1	3764
10:36:18	31.15	31.20	31.20	+0.25	10	3763
10:36:02	31.15	31.20	31.15	+0.20	2	3753
10:35:08	31.15	31.20	31.15	+0.20	1	3751
10:34:11	31.15	31.20	31.20	+0.25	2	3750
10:33:55	31.15	31.20	31.20	+0.25	3	3748
10:33:04	31.15	31.20	31.20	+0.25	10	3745
10:32:08	31.15	31.20	31.20	+0.25	2	3735
10:31:52	31.15	31.20	31.20	+0.25	1	3733
10:31:38	31.15	31.20	31.20	+0.25	3	3732
10:31:07	31.15	31.20	31.15	+0.20	1	3729
10:30:57	31.15	31.20	31.15	+0.20	1	3728
10:30:40	31.15	31.20	31.15	+0.20	3	3727
10:30:40	31.15	31.20	31.15	+0.20	20	3724
10:30:37	31.15	31.20	31.15	+0.20	1	3704
10:30:37	31.15	31.20	31.15	+0.20	50	3703
10:29:58	31.15	31.20	31.15	+0.20	1	3653
10:29:57	31.15	31.20	31.20	+0.25	1	3652
10:29:51	31.15	31.20	31.20	+0.25	10	3651
10:29:31	31.15	31.20	31.15	+0.20	10	3641
10:29:27	31.15	31.20	31.20	+0.25	1	3631
10:29:18	31.15	31.20	31.15	+0.20	10	3630
10:28:37	31.15	31.20	31.20	+0.25	2	3620
10:27:56	31.15	31.20	31.20	+0.25	1	3618
10:27:48	31.15	31.20	31.20	+0.25	1	3617
10:27:44	31.15	31.20	31.15	+0.20	1	3616
10:26:45	31.15	31.20	31.15	+0.20	1	3615
10:26:41	31.15	31.20	31.15	+0.20	1	3614
10:26:38	31.20	31.25	31.20	+0.25	11	3613
10:26:37	31.15	31.25	31.25	+0.30	10	3602
10:26:36	31.15	31.25	31.15	+0.20	5	3592
10:26:36	31.15	31.25	31.15	+0.20	1	3587
10:26:36	31.20	31.25	31.20	+0.25	155	3586
10:26:25	31.20	31.30	31.20	+0.25	1	3431
10:26:25	31.25	31.30	31.25	+0.30	15	3430
10:26:25	31.25	31.30	31.25	+0.30	1	3415
10:25:56	31.25	31.30	31.25	+0.30	2	3414
10:25:33	31.25	31.30	31.25	+0.30	5	3412
10:25:33	31.25	31.30	31.25	+0.30	2	3407
10:25:33	31.25	31.30	31.25	+0.30	1	3405
10:25:33	31.25	31.30	31.25	+0.30	4	3404
10:25:33	31.20	31.25	31.25	+0.30	6	3400
10:25:32	31.20	31.25	31.25	+0.30	10	3394
10:24:28	31.20	31.25	31.25	+0.30	1	3384
10:24:04	31.20	31.25	31.25	+0.30	1	3383
10:23:44	31.20	31.25	31.20	+0.25	1	3382
10:23:30	31.20	31.25	31.25	+0.30	1	3381
10:23:24	31.20	31.25	31.25	+0.30	10	3380
10:23:14	31.20	31.25	31.20	+0.25	1	3370
10:23:08	31.20	31.25	31.20	+0.25	4	3369
10:23:01	31.20	31.25	31.20	+0.25	1	3365
10:22:56	31.20	31.25	31.25	+0.30	11	3364
10:22:37	31.20	31.25	31.20	+0.25	1	3353
10:22:32	31.20	31.25	31.20	+0.25	10	3352
10:20:19	31.20	31.25	31.20	+0.25	5	3342
10:20:10	31.20	31.25	31.25	+0.30	10	3337
10:19:29	31.20	31.25	31.20	+0.25	1	3327
10:19:06	31.20	31.25	31.20	+0.25	1	3326
10:19:04	31.20	31.25	31.25	+0.30	2	3325
10:19:03	31.20	31.25	31.25	+0.30	10	3323
10:18:05	31.25	31.30	31.25	+0.30	41	3313
10:17:40	31.25	31.30	31.30	+0.35	1	3272
10:17:02	31.25	31.30	31.30	+0.35	2	3271
10:16:06	31.25	31.30	31.25	+0.30	2	3269
10:15:54	31.20	31.25	31.25	+0.30	7	3267
10:15:26	31.25	31.30	31.25	+0.30	1	3260
10:15:26	31.25	31.30	31.25	+0.30	1	3259
10:15:20	31.25	31.30	31.25	+0.30	2	3258
10:15:12	31.25	31.30	31.25	+0.30	1	3256
10:14:56	31.25	31.30	31.30	+0.35	1	3255
10:13:49	31.20	31.30	31.30	+0.35	15	3254
10:13:43	31.25	31.30	31.25	+0.30	6	3239
10:13:43	31.20	31.25	31.25	+0.30	4	3233
10:13:24	31.20	31.25	31.25	+0.30	1	3229
10:13:00	31.25	31.30	31.25	+0.30	1	3228
10:12:58	31.25	31.30	31.25	+0.30	1	3227
10:12:42	31.25	31.30	31.25	+0.30	1	3226
10:12:42	31.25	31.30	31.25	+0.30	2	3225
10:12:14	31.25	31.30	31.25	+0.30	3	3223
10:12:13	31.25	31.30	31.25	+0.30	37	3220
10:12:00	31.25	31.30	31.30	+0.35	2	3183
10:10:43	31.25	31.30	31.30	+0.35	1	3181
10:10:29	31.25	31.30	31.25	+0.30	1	3180
10:10:15	31.20	31.25	31.25	+0.30	5	3179
10:10:09	31.20	31.25	31.25	+0.30	5	3174
10:10:06	31.20	31.25	31.25	+0.30	1	3169
10:09:44	31.20	31.25	31.25	+0.30	1	3168
10:08:51	31.20	31.25	31.25	+0.30	10	3167
10:08:33	31.20	31.25	31.25	+0.30	1	3157
10:08:13	31.20	31.25	31.20	+0.25	1	3156
10:08:12	31.20	31.25	31.25	+0.30	10	3155
10:07:56	31.20	31.25	31.20	+0.25	4	3145
10:07:49	31.20	31.25	31.25	+0.30	2	3141
10:07:25	31.20	31.25	31.20	+0.25	1	3139
10:07:16	31.20	31.25	31.25	+0.30	10	3138
10:07:07	31.20	31.25	31.25	+0.30	8	3128
10:06:19	31.20	31.25	31.25	+0.30	1	3120
10:05:34	31.25	31.30	31.25	+0.30	1	3119
10:05:33	31.20	31.30	31.30	+0.35	1	3118
10:04:03	31.25	31.30	31.25	+0.30	4	3117
10:04:03	31.25	31.30	31.25	+0.30	4	3113
10:04:03	31.25	31.30	31.25	+0.30	4	3109
10:04:03	31.25	31.30	31.25	+0.30	6	3105
10:03:21	31.20	31.25	31.25	+0.30	7	3099
10:03:18	31.20	31.25	31.25	+0.30	2	3092
10:03:12	31.20	31.25	31.25	+0.30	1	3090
10:02:40	31.20	31.25	31.25	+0.30	1	3089
10:01:35	31.20	31.25	31.25	+0.30	10	3088
10:01:23	31.20	31.25	31.20	+0.25	2	3078
10:00:53	31.20	31.25	31.20	+0.25	1	3076
10:00:44	31.20	31.25	31.25	+0.30	10	3075
10:00:30	31.20	31.25	31.25	+0.30	1	3065
10:00:24	31.20	31.25	31.25	+0.30	1	3064
10:00:12	31.20	31.25	31.20	+0.25	2	3063
10:00:03	31.20	31.25	31.20	+0.25	3	3061
09:59:58	31.20	31.25	31.25	+0.30	1	3058
09:59:16	31.20	31.25	31.20	+0.25	5	3057
09:59:13	31.20	31.25	31.20	+0.25	1	3052
09:58:41	31.25	31.30	31.25	+0.30	19	3051
09:58:35	31.25	31.30	31.25	+0.30	1	3032
09:58:18	31.25	31.30	31.25	+0.30	1	3031
09:58:08	31.25	31.30	31.25	+0.30	8	3030
09:58:08	31.20	31.25	31.25	+0.30	9	3022
09:57:59	31.20	31.25	31.25	+0.30	1	3013
09:57:38	31.20	31.25	31.25	+0.30	1	3012
09:57:37	31.20	31.25	31.20	+0.25	1	3011
09:57:31	31.20	31.25	31.25	+0.30	10	3010
09:57:25	31.20	31.25	31.25	+0.30	20	3000
09:57:23	31.20	31.25	31.25	+0.30	4	2980
09:57:04	31.20	31.25	31.25	+0.30	1	2976
09:56:54	31.20	31.25	31.25	+0.30	2	2975
09:56:54	31.20	31.25	31.25	+0.30	2	2973
09:56:10	31.20	31.25	31.25	+0.30	1	2971
09:56:07	31.20	31.25	31.20	+0.25	2	2970
09:55:39	31.20	31.25	31.25	+0.30	1	2968
09:55:21	31.20	31.25	31.25	+0.30	1	2967
09:55:03	31.20	31.25	31.25	+0.30	10	2966
09:54:34	31.20	31.25	31.25	+0.30	1	2956
09:54:21	31.20	31.25	31.25	+0.30	1	2955
09:54:17	31.20	31.25	31.25	+0.30	10	2954
09:53:50	31.20	31.25	31.25	+0.30	1	2944
09:52:54	31.20	31.25	31.25	+0.30	1	2943
09:52:52	31.20	31.25	31.25	+0.30	1	2942
09:52:41	31.20	31.25	31.25	+0.30	5	2941
09:51:36	31.20	31.25	31.20	+0.25	2	2936
09:51:09	31.20	31.25	31.20	+0.25	1	2934
09:51:07	31.20	31.25	31.20	+0.25	5	2933
09:51:04	31.20	31.25	31.25	+0.30	10	2928
09:50:59	31.20	31.25	31.20	+0.25	1	2918
09:50:02	31.20	31.25	31.20	+0.25	1	2917
09:50:01	31.20	31.25	31.25	+0.30	1	2916
09:49:54	31.20	31.25	31.25	+0.30	1	2915
09:49:04	31.20	31.25	31.25	+0.30	1	2914
09:49:00	31.20	31.25	31.25	+0.30	1	2913
09:48:39	31.20	31.25	31.25	+0.30	2	2912
09:48:26	31.20	31.25	31.25	+0.30	1	2910
09:48:18	31.20	31.30	31.20	+0.25	1	2909
09:48:14	31.25	31.30	31.25	+0.30	1	2908
09:48:11	31.25	31.30	31.25	+0.30	1	2907
09:48:11	31.20	31.25	31.25	+0.30	5	2906
09:47:50	31.20	31.25	31.25	+0.30	10	2901
09:47:17	31.20	31.25	31.20	+0.25	1	2891
09:47:17	31.15	31.20	31.20	+0.25	8	2890
09:46:54	31.15	31.20	31.20	+0.25	1	2882
09:46:41	31.20	31.25	31.20	+0.25	11	2881
09:46:16	31.20	31.25	31.20	+0.25	11	2870
09:45:36	31.25	31.30	31.25	+0.30	40	2859
09:45:16	31.25	31.30	31.30	+0.35	2	2819
09:45:09	31.25	31.30	31.25	+0.30	1	2817
09:45:09	31.25	31.30	31.25	+0.30	1	2816
09:45:06	31.25	31.30	31.30	+0.35	50	2815
09:44:56	31.25	31.30	31.25	+0.30	1	2765
09:44:04	31.25	31.30	31.25	+0.30	1	2764
09:44:02	31.25	31.30	31.25	+0.30	1	2763
09:43:53	31.25	31.30	31.25	+0.30	2	2762
09:43:37	31.25	31.30	31.30	+0.35	1	2760
09:43:01	31.25	31.30	31.30	+0.35	3	2759
09:42:58	31.25	31.30	31.30	+0.35	5	2756
09:42:20	31.25	31.30	31.30	+0.35	1	2751
09:42:17	31.25	31.30	31.30	+0.35	6	2750
09:41:48	31.25	31.30	31.30	+0.35	1	2744
09:41:34	31.25	31.30	31.30	+0.35	2	2743
09:41:33	31.25	31.30	31.30	+0.35	3	2741
09:41:28	31.25	31.30	31.25	+0.30	2	2738
09:41:23	31.20	31.25	31.25	+0.30	5	2736
09:41:22	31.20	31.25	31.25	+0.30	1	2731
09:41:07	31.20	31.25	31.20	+0.25	1	2730
09:41:07	31.15	31.20	31.20	+0.25	17	2729
09:41:06	31.15	31.20	31.20	+0.25	10	2712
09:41:06	31.15	31.20	31.20	+0.25	10	2702
09:41:01	31.15	31.20	31.20	+0.25	2	2692
09:40:37	31.15	31.20	31.20	+0.25	1	2690
09:40:33	31.15	31.20	31.15	+0.20	1	2689
09:40:18	31.15	31.20	31.20	+0.25	2	2688
09:39:25	31.15	31.20	31.20	+0.25	2	2686
09:39:24	31.15	31.20	31.20	+0.25	2	2684
09:39:05	31.15	31.20	31.20	+0.25	1	2682
09:38:54	31.15	31.20	31.20	+0.25	1	2681
09:38:44	31.15	31.20	31.20	+0.25	2	2680
09:38:27	31.15	31.25	31.25	+0.30	10	2678
09:38:26	31.15	31.25	31.15	+0.20	1	2668
09:38:10	31.15	31.20	31.25	+0.30	6	2667
09:38:10	31.15	31.20	31.20	+0.25	4	2661
09:38:07	31.15	31.20	31.20	+0.25	2	2657
09:38:02	31.20	31.25	31.20	+0.25	32	2655
09:38:02	31.20	31.25	31.20	+0.25	17	2623
09:38:00	31.20	31.25	31.20	+0.25	1	2606
09:38:00	31.25	31.30	31.25	+0.30	105	2605
09:37:47	31.25	31.30	31.30	+0.35	1	2500
09:37:17	31.25	31.30	31.30	+0.35	9	2499
09:36:28	31.25	31.30	31.25	+0.30	1	2490
09:36:27	31.25	31.30	31.30	+0.35	10	2489
09:36:10	31.25	31.30	31.30	+0.35	1	2479
09:35:56	31.25	31.30	31.30	+0.35	1	2478
09:34:58	31.25	31.30	31.30	+0.35	2	2477
09:34:24	31.25	31.30	31.30	+0.35	1	2475
09:34:14	31.25	31.30	31.25	+0.30	1	2474
09:34:00	31.25	31.30	31.30	+0.35	1	2473
09:33:23	31.25	31.30	31.30	+0.35	6	2472
09:32:58	31.25	31.30	31.25	+0.30	29	2466
09:32:55	31.25	31.30	31.30	+0.35	1	2437
09:32:44	31.25	31.30	31.30	+0.35	1	2436
09:32:19	31.25	31.30	31.30	+0.35	6	2435
09:32:01	31.25	31.30	31.30	+0.35	1	2429
09:31:48	31.25	31.30	31.30	+0.35	1	2428
09:31:29	31.25	31.30	31.30	+0.35	1	2427
09:31:23	31.25	31.30	31.25	+0.30	2	2426
09:30:55	31.25	31.30	31.25	+0.30	1	2424
09:30:45	31.30	31.35	31.30	+0.35	6	2423
09:30:45	31.30	31.35	31.30	+0.35	1	2417
09:30:31	31.30	31.35	31.30	+0.35	2	2416
09:30:31	31.30	31.35	31.30	+0.35	1	2414
09:30:24	31.25	31.35	31.35	+0.40	4	2413
09:30:24	31.25	31.30	31.30	+0.35	8	2409
09:30:18	31.25	31.30	31.30	+0.35	1	2401
09:30:11	31.25	31.30	31.30	+0.35	1	2400
09:30:06	31.25	31.30	31.30	+0.35	1	2399
09:30:03	31.25	31.30	31.30	+0.35	1	2398
09:29:59	31.25	31.30	31.30	+0.35	1	2397
09:29:54	31.30	31.35	31.30	+0.35	13	2396
09:29:54	31.30	31.35	31.30	+0.35	5	2383
09:29:19	31.30	31.35	31.30	+0.35	3	2378
09:29:07	31.30	31.35	31.35	+0.40	1	2375
09:28:51	31.30	31.35	31.35	+0.40	1	2374
09:28:36	31.30	31.35	31.30	+0.35	2	2373
09:28:24	31.30	31.35	31.30	+0.35	2	2371
09:28:03	31.30	31.35	31.30	+0.35	1	2369
09:27:12	31.30	31.35	31.35	+0.40	10	2368
09:27:00	31.25	31.30	31.30	+0.35	1	2358
09:26:59	31.25	31.30	31.30	+0.35	2	2357
09:26:43	31.25	31.30	31.30	+0.35	10	2355
09:26:37	31.25	31.30	31.30	+0.35	2	2345
09:26:28	31.25	31.30	31.30	+0.35	1	2343
09:26:25	31.25	31.30	31.30	+0.35	2	2342
09:26:16	31.25	31.30	31.30	+0.35	1	2340
09:26:11	31.25	31.30	31.30	+0.35	10	2339
09:26:09	31.25	31.30	31.30	+0.35	1	2329
09:26:07	31.25	31.30	31.30	+0.35	5	2328
09:25:55	31.25	31.30	31.30	+0.35	1	2323
09:25:47	31.25	31.30	31.30	+0.35	1	2322
09:25:36	31.25	31.30	31.30	+0.35	1	2321
09:25:33	31.25	31.30	31.30	+0.35	1	2320
09:25:14	31.25	31.30	31.30	+0.35	2	2319
09:25:13	31.25	31.30	31.30	+0.35	7	2317
09:24:41	31.20	31.25	31.25	+0.30	17	2310
09:23:29	31.20	31.25	31.20	+0.25	1	2293
09:23:28	31.20	31.25	31.25	+0.30	10	2292
09:23:20	31.20	31.30	31.20	+0.25	1	2282
09:23:20	31.25	31.30	31.25	+0.30	10	2281
09:23:20	31.25	31.30	31.30	+0.35	1	2271
09:23:20	31.25	31.30	31.25	+0.30	40	2270
09:23:12	31.20	31.30	31.30	+0.35	1	2230
09:23:09	31.20	31.30	31.20	+0.25	1	2229
09:23:05	31.20	31.30	31.30	+0.35	1	2228
09:23:05	31.25	31.30	31.25	+0.30	1	2227
09:23:05	31.25	31.30	31.25	+0.30	7	2226
09:23:05	31.20	31.25	31.25	+0.30	3	2219
09:23:04	31.20	31.25	31.25	+0.30	10	2216
09:22:46	31.20	31.25	31.25	+0.30	1	2206
09:22:39	31.20	31.25	31.25	+0.30	2	2205
09:22:10	31.25	31.30	31.25	+0.30	1	2203
09:22:10	31.25	31.30	31.25	+0.30	5	2202
09:22:02	31.25	31.30	31.25	+0.30	2	2197
09:22:02	31.25	31.30	31.30	+0.35	1	2195
09:22:02	31.20	31.25	31.25	+0.30	8	2194
09:21:51	31.20	31.25	31.25	+0.30	10	2186
09:21:45	31.20	31.25	31.25	+0.30	1	2176
09:21:14	31.20	31.25	31.25	+0.30	1	2175
09:21:00	31.20	31.25	31.20	+0.25	1	2174
09:20:41	31.20	31.25	31.25	+0.30	2	2173
09:20:40	31.20	31.25	31.25	+0.30	3	2171
09:20:37	31.20	31.25	31.25	+0.30	1	2168
09:20:31	31.20	31.25	31.25	+0.30	1	2167
09:20:29	31.20	31.25	31.25	+0.30	2	2166
09:20:27	31.20	31.25	31.25	+0.30	1	2164
09:20:19	31.20	31.25	31.25	+0.30	5	2163
09:20:14	31.20	31.25	31.25	+0.30	1	2158
09:20:02	31.25	31.30	31.25	+0.30	1	2157
09:20:02	31.25	31.30	31.25	+0.30	5	2156
09:20:00	31.25	31.30	31.25	+0.30	1	2151
09:20:00	31.20	31.30	31.30	+0.35	1	2150
09:20:00	31.25	31.30	31.25	+0.30	3	2149
09:20:00	31.20	31.25	31.25	+0.30	17	2146
09:19:55	31.20	31.25	31.25	+0.30	1	2129
09:19:51	31.20	31.25	31.25	+0.30	5	2128
09:19:35	31.25	31.30	31.25	+0.30	13	2123
09:19:24	31.25	31.30	31.25	+0.30	1	2110
09:19:24	31.25	31.30	31.30	+0.35	1	2109
09:19:24	31.20	31.25	31.25	+0.30	2	2108
09:19:24	31.15	31.20	31.20	+0.25	44	2106
09:19:24	31.15	31.20	31.20	+0.25	20	2062
09:19:08	31.15	31.20	31.20	+0.25	1	2042
09:19:02	31.15	31.20	31.20	+0.25	1	2041
09:19:00	31.15	31.20	31.20	+0.25	5	2040
09:18:52	31.15	31.20	31.20	+0.25	1	2035
09:18:52	31.15	31.20	31.15	+0.20	1	2034
09:18:50	31.15	31.20	31.20	+0.25	10	2033
09:18:49	31.15	31.20	31.20	+0.25	10	2023
09:18:41	31.15	31.20	31.20	+0.25	10	2013
09:18:25	31.15	31.20	31.20	+0.25	1	2003
09:18:20	31.15	31.20	31.20	+0.25	2	2002
09:18:09	31.15	31.20	31.20	+0.25	3	2000
09:17:44	31.10	31.20	31.20	+0.25	2	1997
09:17:13	31.10	31.20	31.20	+0.25	1	1995
09:17:08	31.10	31.20	31.10	+0.15	1	1994
09:17:08	31.15	31.20	31.15	+0.20	2	1993
09:17:08	31.15	31.20	31.15	+0.20	1	1991
09:16:39	31.15	31.20	31.15	+0.20	4	1990
09:16:08	31.15	31.20	31.15	+0.20	1	1986
09:16:08	31.15	31.20	31.20	+0.25	2	1985
09:16:02	31.20	31.25	31.20	+0.25	11	1983
09:16:01	31.15	31.20	31.20	+0.25	11	1972
09:15:48	31.20	31.25	31.15	+0.20	9	1961
09:15:48	31.20	31.25	31.20	+0.25	2	1952
09:15:35	31.15	31.20	31.25	+0.30	4	1950
09:15:35	31.15	31.20	31.20	+0.25	6	1946
09:15:22	31.15	31.20	31.15	+0.20	1	1940
09:15:22	31.10	31.15	31.15	+0.20	10	1939
09:15:22	31.10	31.15	31.15	+0.20	13	1929
09:15:21	31.05	31.10	31.10	+0.15	20	1916
09:15:21	31.05	31.10	31.10	+0.15	77	1896
09:15:15	31.10	31.15	31.10	+0.15	8	1819
09:15:05	31.10	31.15	31.10	+0.15	25	1811
09:14:25	31.10	31.15	31.15	+0.20	2	1786
09:14:18	31.10	31.15	31.10	+0.15	16	1784
09:14:18	31.10	31.15	31.15	+0.20	3	1768
09:13:54	31.10	31.15	31.10	+0.15	3	1765
09:13:48	31.10	31.15	31.15	+0.20	1	1762
09:13:39	31.10	31.15	31.10	+0.15	2	1761
09:13:32	31.10	31.15	31.10	+0.15	32	1759
09:13:26	31.10	31.15	31.15	+0.20	1	1727
09:13:10	31.10	31.15	31.15	+0.20	5	1726
09:12:57	31.10	31.15	31.15	+0.20	1	1721
09:12:35	31.10	31.15	31.15	+0.20	1	1720
09:12:22	31.05	31.15	31.15	+0.20	10	1719
09:12:10	31.05	31.10	31.10	+0.15	1	1709
09:12:00	31.05	31.10	31.10	+0.15	1	1708
09:11:36	31.10	31.15	31.10	+0.15	5	1707
09:11:31	31.10	31.15	31.10	+0.15	26	1702
09:11:30	31.10	31.15	31.10	+0.15	10	1676
09:11:20	31.10	31.20	31.10	+0.15	1	1666
09:11:19	31.15	31.20	31.15	+0.20	2	1665
09:11:19	31.10	31.15	31.15	+0.20	8	1663
09:11:17	31.10	31.15	31.15	+0.20	10	1655
09:11:03	31.10	31.15	31.15	+0.20	2	1645
09:11:03	31.15	31.20	31.15	+0.20	57	1643
09:11:03	31.20	31.25	31.20	+0.25	2	1586
09:10:57	31.20	31.30	31.20	+0.25	7	1584
09:10:54	31.20	31.30	31.30	+0.35	1	1577
09:10:53	31.20	31.30	31.30	+0.35	1	1576
09:10:44	31.20	31.25	31.20	+0.25	1	1575
09:10:44	31.15	31.20	31.20	+0.25	6	1574
09:10:44	31.15	31.20	31.20	+0.25	10	1568
09:10:44	31.15	31.20	31.20	+0.25	23	1558
09:10:44	31.15	31.20	31.20	+0.25	13	1535
09:10:44	31.15	31.20	31.20	+0.25	15	1522
09:10:44	31.15	31.20	31.20	+0.25	1	1507
09:10:35	31.15	31.20	31.20	+0.25	1	1506
09:10:34	31.15	31.20	31.20	+0.25	3	1505
09:10:30	31.15	31.20	31.20	+0.25	1	1502
09:10:09	31.15	31.20	31.20	+0.25	3	1501
09:10:00	31.15	31.20	31.20	+0.25	3	1498
09:09:41	31.20	31.30	31.20	+0.25	2	1495
09:09:38	31.15	31.20	31.20	+0.25	1	1493
09:09:38	31.15	31.20	31.20	+0.25	1	1492
09:09:33	31.15	31.20	31.20	+0.25	10	1491
09:09:32	31.15	31.20	31.15	+0.20	1	1481
09:09:23	31.15	31.20	31.15	+0.20	1	1480
09:09:20	31.15	31.20	31.15	+0.20	9	1479
09:09:18	31.15	31.20	31.20	+0.25	5	1470
09:09:18	31.15	31.20	31.15	+0.20	10	1465
09:09:14	31.15	31.20	31.15	+0.20	3	1455
09:09:08	31.15	31.20	31.15	+0.20	1	1452
09:09:08	31.15	31.20	31.20	+0.25	10	1451
09:09:05	31.15	31.20	31.15	+0.20	1	1441
09:08:57	31.20	31.25	31.20	+0.25	2	1440
09:08:56	31.20	31.25	31.20	+0.25	5	1438
09:08:52	31.20	31.25	31.25	+0.30	5	1433
09:08:50	31.20	31.25	31.20	+0.25	2	1428
09:08:49	31.20	31.25	31.20	+0.25	32	1426
09:08:43	31.20	31.25	31.25	+0.30	1	1394
09:08:30	31.25	31.30	31.20	+0.25	11	1393
09:08:30	31.25	31.30	31.25	+0.30	14	1382
09:08:30	31.25	31.30	31.25	+0.30	1	1368
09:08:26	31.25	31.30	31.30	+0.35	1	1367
09:08:20	31.30	31.35	31.30	+0.35	24	1366
09:08:13	31.30	31.35	31.30	+0.35	1	1342
09:08:09	31.30	31.35	31.30	+0.35	1	1341
09:08:08	31.30	31.35	31.35	+0.40	10	1340
09:08:03	31.30	31.35	31.30	+0.35	2	1330
09:08:00	31.30	31.35	31.30	+0.35	1	1328
09:07:57	31.30	31.35	31.30	+0.35	1	1327
09:07:27	31.30	31.35	31.35	+0.40	5	1326
09:07:26	31.35	31.40	31.35	+0.40	19	1321
09:07:26	31.35	31.40	31.35	+0.40	30	1302
09:07:04	31.35	31.40	31.35	+0.40	2	1272
09:06:19	31.35	31.40	31.40	+0.45	5	1270
09:06:17	31.35	31.40	31.40	+0.45	1	1265
09:06:06	31.35	31.40	31.40	+0.45	1	1264
09:06:06	31.35	31.40	31.40	+0.45	1	1263
09:05:54	31.35	31.40	31.35	+0.40	5	1262
09:05:43	31.35	31.40	31.40	+0.45	20	1257
09:05:40	31.35	31.40	31.35	+0.40	1	1237
09:05:21	31.35	31.40	31.35	+0.40	5	1236
09:05:13	31.35	31.40	31.40	+0.45	5	1231
09:05:13	31.35	31.40	31.35	+0.40	1	1226
09:05:09	31.35	31.40	31.35	+0.40	1	1225
09:05:05	31.35	31.40	31.35	+0.40	2	1224
09:04:50	31.35	31.40	31.40	+0.45	2	1222
09:04:45	31.35	31.40	31.40	+0.45	3	1220
09:04:43	31.35	31.40	31.40	+0.45	5	1217
09:04:22	31.40	31.45	31.40	+0.45	10	1212
09:04:18	31.40	31.45	31.40	+0.45	2	1202
09:04:17	31.40	31.45	31.40	+0.45	1	1200
09:04:14	31.40	31.45	31.40	+0.45	10	1199
09:04:09	31.40	31.45	31.45	+0.50	15	1189
09:04:08	31.40	31.45	31.40	+0.45	1	1174
09:04:01	31.40	31.45	31.40	+0.45	2	1173
09:03:56	31.40	31.45	31.40	+0.45	1	1171
09:03:55	31.40	31.45	31.40	+0.45	1	1170
09:03:54	31.40	31.45	31.40	+0.45	2	1169
09:03:46	31.40	31.45	31.40	+0.45	15	1167
09:03:46	31.40	31.45	31.40	+0.45	5	1152
09:03:44	31.40	31.45	31.45	+0.50	3	1147
09:03:37	31.40	31.45	31.40	+0.45	1	1144
09:03:35	31.45	31.50	31.45	+0.50	5	1143
09:03:34	31.45	31.50	31.45	+0.50	1	1138
09:03:33	31.40	31.45	31.45	+0.50	59	1137
09:03:33	31.40	31.45	31.45	+0.50	15	1078
09:03:32	31.40	31.45	31.40	+0.45	5	1063
09:03:32	31.40	31.45	31.45	+0.50	1	1058
09:03:25	31.40	31.45	31.40	+0.45	1	1057
09:03:25	31.40	31.45	31.40	+0.45	1	1056
09:03:21	31.40	31.45	31.40	+0.45	5	1055
09:03:17	31.40	31.45	31.45	+0.50	15	1050
09:03:14	31.40	31.45	31.40	+0.45	10	1035
09:03:10	31.40	31.45	31.45	+0.50	1	1025
09:03:02	31.40	31.45	31.40	+0.45	15	1024
09:03:00	31.40	31.45	31.45	+0.50	1	1009
09:02:57	31.40	31.45	31.45	+0.50	1	1008
09:02:56	31.40	31.45	31.45	+0.50	2	1007
09:02:51	31.40	31.45	31.45	+0.50	2	1005
09:02:46	31.40	31.45	31.45	+0.50	1	1003
09:02:43	31.40	31.45	31.45	+0.50	1	1002
09:02:37	31.40	31.45	31.45	+0.50	15	1001
09:02:28	31.40	31.45	31.45	+0.50	1	986
09:02:20	31.40	31.45	31.45	+0.50	5	985
09:02:16	31.40	31.45	31.40	+0.45	1	980
09:02:15	31.40	31.45	31.45	+0.50	1	979
09:02:15	31.40	31.45	31.45	+0.50	10	978
09:02:13	31.45	31.50	31.45	+0.50	15	968
09:02:07	31.40	31.45	31.45	+0.50	6	953
09:02:05	31.40	31.50	31.50	+0.55	1	947
09:02:05	31.40	31.45	31.45	+0.50	1	946
09:02:03	31.45	31.50	31.45	+0.50	1	945
09:01:57	31.40	31.45	31.45	+0.50	1	944
09:01:55	31.45	31.50	31.45	+0.50	1	943
09:01:55	31.45	31.50	31.45	+0.50	2	942
09:01:54	31.45	31.50	31.45	+0.50	1	940
09:01:49	31.45	31.50	31.45	+0.50	1	939
09:01:45	31.45	31.50	31.50	+0.55	1	938
09:01:44	31.45	31.50	31.50	+0.55	5	937
09:01:44	31.45	31.50	31.45	+0.50	1	932
09:01:39	31.40	31.50	31.50	+0.55	1	931
09:01:38	31.45	31.50	31.45	+0.50	2	930
09:01:35	31.45	31.50	31.50	+0.55	5	928
09:01:35	31.40	31.45	31.45	+0.50	1	923
09:01:32	31.45	31.50	31.45	+0.50	1	922
09:01:31	31.45	31.50	31.50	+0.55	1	921
09:01:31	31.45	31.50	31.45	+0.50	1	920
09:01:26	31.45	31.50	31.40	+0.45	24	919
09:01:26	31.45	31.50	31.45	+0.50	5	895
09:01:26	31.40	31.45	31.45	+0.50	5	890
09:01:26	31.40	31.45	31.45	+0.50	5	885
09:01:26	31.40	31.50	31.40	+0.45	30	880
09:01:24	31.40	31.50	31.50	+0.55	1	850
09:01:13	31.45	31.50	31.45	+0.50	8	849
09:01:13	31.45	31.50	31.50	+0.55	1	841
09:01:10	31.45	31.50	31.50	+0.55	3	840
09:01:09	31.50	31.55	31.50	+0.55	2	837
09:01:08	31.50	31.55	31.55	+0.60	5	835
09:01:02	31.45	31.55	31.45	+0.50	5	830
09:01:01	31.45	31.50	31.50	+0.55	1	825
09:00:58	31.45	31.55	31.55	+0.60	1	824
09:00:49	31.40	31.50	31.55	+0.60	38	823
09:00:49	31.40	31.50	31.50	+0.55	12	785
09:00:46	31.45	31.50	31.45	+0.50	1	773
09:00:42	31.45	31.50	31.40	+0.45	29	772
09:00:42	31.45	31.50	31.45	+0.50	1	743
09:00:39	31.45	31.50	31.50	+0.55	10	742
09:00:38	31.45	31.50	31.55	+0.60	3	732
09:00:38	31.45	31.50	31.50	+0.55	2	729
09:00:37	31.50	31.55	31.50	+0.55	4	727
09:00:30	31.50	31.55	31.55	+0.60	1	723
09:00:29	31.45	31.50	31.50	+0.55	11	722
09:00:28	31.50	31.55	31.50	+0.55	3	711
09:00:28	31.50	31.55	31.50	+0.55	6	708
09:00:28	31.50	31.55	31.55	+0.60	2	702
09:00:28	31.55	31.60	31.55	+0.60	6	700
09:00:28	31.55	31.60	31.55	+0.60	50	694
09:00:28	31.55	31.60	31.55	+0.60	1	644
09:00:28	31.55	31.60	31.55	+0.60	4	643
09:00:28	31.55	31.60	31.55	+0.60	1	639
09:00:27	31.55	31.60	31.55	+0.60	1	638
09:00:25	31.55	31.60	31.55	+0.60	2	637
09:00:23	31.55	31.60	31.55	+0.60	33	635
09:00:22	31.55	31.60	31.55	+0.60	2	602
09:00:21	31.55	31.60	31.55	+0.60	14	600
09:00:19	31.50	31.60	31.50	+0.55	5	586
09:00:10	31.50	31.55	31.55	+0.60	1	581
09:00:10	31.50	31.55	31.55	+0.60	1	580
09:00:10	31.50	31.55	31.55	+0.60	18	579
09:00:10	31.50	31.55	31.55	+0.60	10	561
09:00:09	31.50	31.55	31.55	+0.60	1	551
09:00:09	31.50	31.55	31.50	+0.55	2	550
09:00:09	31.50	31.55	31.50	+0.55	6	548
09:00:09	31.50	31.55	31.50	+0.55	2	542
09:00:09	31.50	31.55	31.50	+0.55	2	540
09:00:09	31.50	31.55	31.50	+0.55	2	538
09:00:09	31.50	31.55	31.55	+0.60	1	536
09:00:09	31.50	31.55	31.55	+0.60	4	535
09:00:09	31.45	31.50	31.50	+0.55	66	531
09:00:09	31.45	31.50	31.50	+0.55	7	465
09:00:09	31.45	31.50	31.50	+0.55	19	458
09:00:09	31.40	31.45	31.45	+0.50	1	439
09:00:09	31.40	31.45	31.45	+0.50	46	438
09:00:09	31.40	31.45	31.45	+0.50	49	392
09:00:09	31.40	31.45	31.45	+0.50	2	343
09:00:09	31.35	31.40	31.40	+0.45	52	341
09:00:09	31.35	31.40	31.40	+0.45	45	289
09:00:09	31.35	31.40	31.40	+0.45	3	244
09:00:08	31.30	31.35	31.35	+0.40	1	241
09:00:08	31.30	31.35	31.35	+0.40	53	240
09:00:08	31.30	31.35	31.35	+0.40	3	187
09:00:08	31.30	31.35	31.35	+0.40	72	184
09:00:08	--	--	31.30	+0.35	112	112

　

其他人也逛...

Transcend 創見 ESD265C 1TB USB3.1/Type C 雙介面行動固態硬碟 (TS1TESD265C)

MyCard 5000點虛擬點數卡

SHISEIDO資生堂百優精純乳霜(75ml)

Samsung Galaxy A56 5G (8G/256G)

ASUS Vivobook 15 X1502VA-0291S13620H 銀(i7-13620H/16G/1TB/W11/FHD/15.6)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

麥當勞大麥克好禮即享券

麥當勞薯條(中)即享券

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

LG AS651DSS0 空氣清淨機

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

Apple iPhone 17 Pro Max (256G)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

RainCity 開車必備反向傘收傘免淋濕超輕10骨防風安全反光帶自動摺疊雨傘防潑水布車用晴雨折疊傘

不動產聯盟總會：明年房市量增...

聯電取得imec技術授權將推12吋...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧威剛11月營收55.98億元年增逾6...
‧AI伺服器動能強勁廣達、緯創11...
‧德淵印度二廠量產啟用年產能提...

加密貨幣

比特幣BTC	91474.65	2,196.84	2.46%
以太幣ETH	3146.49	106.31	3.50%
瑞波幣XRP	2.10	0.07	3.31%
比特幣現金BCH	594.53	10.70	1.83%
萊特幣LTC	83.57	1.87	2.29%
卡達幣ADA	0.434765	0.02	5.03%
波場幣TRX	0.285588	0.00	-0.64%
恆星幣XLM	0.245345	0.01	2.36%

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。