最新[公告] GOGOLOOK:公告本公司115年股東常會全面改選董事之當選名單熱門[公告] 匯鑽科:補充公告申報代子公司頂群科技(深圳)有限公司公告資金貸與達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第二款及第三款標準

更新報價

致　茂 (2360) 其他電子業上市

2500.00 ▲+40.00 +1.63% 68.55億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+40.00	2,723	2495.00	9	2500.00	1	2550.00	2590.00	2450.00	2460.00

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	2495.00	2500.00	2500.00	+40.00	1	2723
13:30:00	2495.00	2500.00	2500.00	+40.00	156	2722
13:24:53	2500.00	2505.00	2500.00	+40.00	1	2566
13:24:44	2500.00	2505.00	2500.00	+40.00	1	2565
13:24:38	2500.00	2505.00	2505.00	+45.00	1	2564
13:24:25	2500.00	2505.00	2505.00	+45.00	1	2563
13:24:17	2500.00	2510.00	2500.00	+40.00	1	2562
13:24:15	2500.00	2510.00	2510.00	+50.00	1	2561
13:24:12	2505.00	2510.00	2505.00	+45.00	3	2560
13:24:12	2500.00	2505.00	2505.00	+45.00	1	2557
13:24:12	2500.00	2505.00	2505.00	+45.00	5	2556
13:24:05	2500.00	2505.00	2505.00	+45.00	1	2551
13:24:02	2500.00	2505.00	2500.00	+40.00	2	2550
13:24:00	2500.00	2505.00	2505.00	+45.00	1	2548
13:23:57	2500.00	2505.00	2500.00	+40.00	1	2547
13:23:55	2500.00	2505.00	2500.00	+40.00	1	2546
13:23:44	2500.00	2505.00	2505.00	+45.00	1	2545
13:23:36	2500.00	2505.00	2500.00	+40.00	1	2544
13:23:33	2500.00	2505.00	2500.00	+40.00	1	2543
13:23:16	2505.00	2510.00	2505.00	+45.00	5	2542
13:23:15	2505.00	2510.00	2505.00	+45.00	1	2537
13:23:14	2505.00	2510.00	2505.00	+45.00	1	2536
13:23:14	2505.00	2510.00	2505.00	+45.00	1	2535
13:23:10	2505.00	2510.00	2505.00	+45.00	2	2534
13:23:10	2500.00	2505.00	2505.00	+45.00	4	2532
13:23:10	2500.00	2505.00	2505.00	+45.00	3	2528
13:23:06	2495.00	2500.00	2500.00	+40.00	1	2525
13:22:44	2495.00	2505.00	2495.00	+35.00	4	2524
13:22:44	2495.00	2505.00	2505.00	+45.00	1	2520
13:22:43	2500.00	2505.00	2500.00	+40.00	4	2519
13:22:43	2500.00	2505.00	2500.00	+40.00	8	2515
13:22:43	2500.00	2505.00	2500.00	+40.00	12	2507
13:22:40	2500.00	2510.00	2500.00	+40.00	1	2495
13:22:33	2500.00	2510.00	2510.00	+50.00	1	2494
13:22:33	2500.00	2510.00	2510.00	+50.00	1	2493
13:22:21	2500.00	2505.00	2505.00	+45.00	1	2492
13:22:18	2500.00	2505.00	2505.00	+45.00	1	2491
13:22:12	2505.00	2510.00	2505.00	+45.00	5	2490
13:22:03	2500.00	2510.00	2510.00	+50.00	1	2485
13:21:43	2505.00	2510.00	2505.00	+45.00	1	2484
13:21:40	2505.00	2510.00	2505.00	+45.00	1	2483
13:21:35	2500.00	2505.00	2505.00	+45.00	1	2482
13:21:22	2500.00	2510.00	2510.00	+50.00	1	2481
13:21:13	2505.00	2510.00	2505.00	+45.00	1	2480
13:21:13	2505.00	2510.00	2505.00	+45.00	1	2479
13:21:13	2505.00	2510.00	2505.00	+45.00	2	2478
13:21:02	2500.00	2505.00	2505.00	+45.00	1	2476
13:20:59	2500.00	2505.00	2505.00	+45.00	1	2475
13:20:59	2500.00	2505.00	2505.00	+45.00	1	2474
13:20:59	2500.00	2505.00	2505.00	+45.00	1	2473
13:20:59	2500.00	2505.00	2505.00	+45.00	1	2472
13:20:59	2500.00	2505.00	2505.00	+45.00	1	2471
13:20:31	2500.00	2505.00	2500.00	+40.00	1	2470
13:20:29	2500.00	2505.00	2505.00	+45.00	1	2469
13:20:18	2500.00	2505.00	2505.00	+45.00	1	2468
13:19:57	2500.00	2505.00	2505.00	+45.00	1	2467
13:19:53	2500.00	2505.00	2505.00	+45.00	1	2466
13:19:48	2500.00	2505.00	2500.00	+40.00	2	2465
13:19:17	2500.00	2505.00	2500.00	+40.00	2	2463
13:19:07	2500.00	2505.00	2500.00	+40.00	1	2461
13:18:51	2500.00	2505.00	2505.00	+45.00	4	2460
13:18:49	2500.00	2505.00	2505.00	+45.00	1	2456
13:18:44	2500.00	2505.00	2505.00	+45.00	1	2455
13:18:44	2500.00	2505.00	2505.00	+45.00	1	2454
13:18:26	2500.00	2505.00	2505.00	+45.00	1	2453
13:18:26	2500.00	2505.00	2505.00	+45.00	1	2452
13:17:58	2500.00	2505.00	2505.00	+45.00	1	2451
13:17:32	2500.00	2505.00	2505.00	+45.00	1	2450
13:17:20	2500.00	2505.00	2505.00	+45.00	1	2449
13:17:16	2500.00	2505.00	2505.00	+45.00	1	2448
13:17:09	2500.00	2505.00	2500.00	+40.00	1	2447
13:17:06	2500.00	2505.00	2505.00	+45.00	1	2446
13:16:32	2500.00	2505.00	2500.00	+40.00	1	2445
13:16:23	2500.00	2505.00	2505.00	+45.00	1	2444
13:15:46	2500.00	2505.00	2505.00	+45.00	1	2443
13:15:46	2500.00	2505.00	2505.00	+45.00	1	2442
13:15:34	2500.00	2505.00	2505.00	+45.00	2	2441
13:15:08	2500.00	2505.00	2500.00	+40.00	1	2439
13:15:00	2500.00	2505.00	2505.00	+45.00	2	2438
13:14:47	2500.00	2505.00	2500.00	+40.00	1	2436
13:14:47	2500.00	2505.00	2500.00	+40.00	1	2435
13:14:46	2500.00	2505.00	2500.00	+40.00	1	2434
13:14:43	2500.00	2505.00	2505.00	+45.00	1	2433
13:14:39	2500.00	2505.00	2500.00	+40.00	1	2432
13:14:18	2500.00	2505.00	2505.00	+45.00	1	2431
13:14:04	2500.00	2505.00	2505.00	+45.00	1	2430
13:13:50	2500.00	2505.00	2505.00	+45.00	1	2429
13:13:09	2500.00	2505.00	2500.00	+40.00	1	2428
13:13:07	2500.00	2505.00	2500.00	+40.00	1	2427
13:13:05	2500.00	2505.00	2505.00	+45.00	1	2426
13:13:00	2500.00	2505.00	2500.00	+40.00	1	2425
13:12:23	2500.00	2510.00	2500.00	+40.00	2	2424
13:12:22	2505.00	2510.00	2505.00	+45.00	6	2422
13:12:22	2505.00	2510.00	2505.00	+45.00	4	2416
13:12:22	2505.00	2510.00	2505.00	+45.00	3	2412
13:12:22	2505.00	2510.00	2505.00	+45.00	1	2409
13:12:13	2505.00	2510.00	2505.00	+45.00	1	2408
13:12:12	2505.00	2510.00	2510.00	+50.00	2	2407
13:12:06	2505.00	2510.00	2510.00	+50.00	1	2405
13:11:42	2505.00	2510.00	2510.00	+50.00	1	2404
13:11:39	2505.00	2510.00	2510.00	+50.00	1	2403
13:11:10	2505.00	2510.00	2505.00	+45.00	2	2402
13:11:01	2505.00	2510.00	2505.00	+45.00	1	2400
13:10:55	2505.00	2510.00	2505.00	+45.00	1	2399
13:10:16	2505.00	2510.00	2505.00	+45.00	1	2398
13:10:15	2505.00	2510.00	2505.00	+45.00	3	2397
13:10:14	2505.00	2510.00	2505.00	+45.00	3	2394
13:10:12	2510.00	2515.00	2510.00	+50.00	1	2391
13:10:12	2510.00	2515.00	2510.00	+50.00	25	2390
13:10:12	2510.00	2515.00	2510.00	+50.00	9	2365
13:10:12	2510.00	2515.00	2510.00	+50.00	1	2356
13:09:48	2510.00	2515.00	2510.00	+50.00	1	2355
13:09:41	2510.00	2515.00	2515.00	+55.00	2	2354
13:09:40	2510.00	2515.00	2515.00	+55.00	1	2352
13:09:29	2510.00	2515.00	2515.00	+55.00	1	2351
13:09:20	2510.00	2515.00	2510.00	+50.00	2	2350
13:09:02	2510.00	2515.00	2515.00	+55.00	2	2348
13:08:52	2510.00	2515.00	2515.00	+55.00	1	2346
13:08:44	2510.00	2515.00	2515.00	+55.00	1	2345
13:08:26	2505.00	2510.00	2510.00	+50.00	2	2344
13:08:26	2505.00	2510.00	2510.00	+50.00	1	2342
13:08:26	2505.00	2510.00	2510.00	+50.00	3	2341
13:08:26	2505.00	2510.00	2510.00	+50.00	3	2338
13:08:23	2505.00	2510.00	2510.00	+50.00	3	2335
13:08:23	2505.00	2510.00	2510.00	+50.00	2	2332
13:08:04	2505.00	2510.00	2510.00	+50.00	3	2330
13:07:50	2505.00	2510.00	2510.00	+50.00	1	2327
13:07:50	2505.00	2510.00	2510.00	+50.00	1	2326
13:07:32	2505.00	2510.00	2510.00	+50.00	1	2325
13:07:15	2505.00	2510.00	2510.00	+50.00	2	2324
13:06:59	2505.00	2510.00	2510.00	+50.00	1	2322
13:06:52	2505.00	2510.00	2510.00	+50.00	1	2321
13:06:44	2505.00	2510.00	2510.00	+50.00	3	2320
13:06:05	2505.00	2510.00	2510.00	+50.00	1	2317
13:06:04	2505.00	2510.00	2510.00	+50.00	1	2316
13:05:57	2505.00	2510.00	2510.00	+50.00	2	2315
13:05:46	2505.00	2510.00	2505.00	+45.00	1	2313
13:05:34	2505.00	2510.00	2510.00	+50.00	2	2312
13:04:48	2505.00	2510.00	2510.00	+50.00	4	2310
13:04:33	2500.00	2505.00	2505.00	+45.00	2	2306
13:04:17	2500.00	2505.00	2505.00	+45.00	1	2304
13:04:15	2500.00	2505.00	2505.00	+45.00	1	2303
13:03:52	2500.00	2505.00	2505.00	+45.00	2	2302
13:03:48	2500.00	2505.00	2505.00	+45.00	1	2300
13:03:39	2505.00	2510.00	2505.00	+45.00	1	2299
13:03:39	2505.00	2510.00	2505.00	+45.00	10	2298
13:03:25	2500.00	2505.00	2505.00	+45.00	1	2288
13:03:22	2500.00	2505.00	2505.00	+45.00	1	2287
13:03:15	2500.00	2505.00	2505.00	+45.00	6	2286
13:02:48	2500.00	2505.00	2505.00	+45.00	2	2280
13:02:02	2500.00	2505.00	2505.00	+45.00	1	2278
13:02:02	2500.00	2505.00	2505.00	+45.00	1	2277
13:01:51	2500.00	2505.00	2505.00	+45.00	1	2276
13:01:37	2500.00	2505.00	2505.00	+45.00	1	2275
13:01:27	2500.00	2505.00	2505.00	+45.00	1	2274
13:01:18	2500.00	2505.00	2500.00	+40.00	1	2273
13:00:39	2505.00	2510.00	2505.00	+45.00	1	2272
13:00:39	2505.00	2510.00	2505.00	+45.00	1	2271
12:59:59	2500.00	2505.00	2505.00	+45.00	1	2270
12:59:58	2500.00	2505.00	2500.00	+40.00	1	2269
12:59:55	2500.00	2505.00	2505.00	+45.00	1	2268
12:59:52	2505.00	2510.00	2505.00	+45.00	1	2267
12:59:52	2505.00	2510.00	2505.00	+45.00	10	2266
12:59:18	2500.00	2510.00	2510.00	+50.00	1	2256
12:59:17	2500.00	2505.00	2505.00	+45.00	1	2255
12:59:16	2505.00	2510.00	2505.00	+45.00	1	2254
12:59:10	2500.00	2505.00	2505.00	+45.00	1	2253
12:59:00	2500.00	2505.00	2505.00	+45.00	1	2252
12:58:59	2500.00	2505.00	2505.00	+45.00	1	2251
12:58:43	2500.00	2505.00	2505.00	+45.00	2	2250
12:58:06	2500.00	2505.00	2505.00	+45.00	1	2248
12:58:02	2500.00	2505.00	2505.00	+45.00	1	2247
12:57:53	2500.00	2505.00	2505.00	+45.00	1	2246
12:57:27	2500.00	2505.00	2505.00	+45.00	1	2245
12:57:24	2500.00	2505.00	2505.00	+45.00	1	2244
12:56:51	2500.00	2505.00	2500.00	+40.00	1	2243
12:56:45	2500.00	2505.00	2505.00	+45.00	2	2242
12:56:26	2500.00	2505.00	2500.00	+40.00	1	2240
12:56:23	2495.00	2505.00	2505.00	+45.00	1	2239
12:55:55	2500.00	2505.00	2500.00	+40.00	2	2238
12:55:39	2500.00	2505.00	2500.00	+40.00	1	2236
12:55:29	2495.00	2500.00	2500.00	+40.00	1	2235
12:55:27	2495.00	2500.00	2500.00	+40.00	1	2234
12:55:21	2495.00	2500.00	2500.00	+40.00	1	2233
12:55:11	2495.00	2500.00	2500.00	+40.00	1	2232
12:54:37	2495.00	2500.00	2500.00	+40.00	1	2231
12:54:07	2495.00	2500.00	2500.00	+40.00	1	2230
12:53:46	2495.00	2500.00	2500.00	+40.00	1	2229
12:53:40	2495.00	2500.00	2500.00	+40.00	1	2228
12:53:01	2495.00	2500.00	2500.00	+40.00	3	2227
12:52:25	2495.00	2500.00	2495.00	+35.00	1	2224
12:52:22	2495.00	2500.00	2500.00	+40.00	1	2223
12:52:04	2495.00	2500.00	2500.00	+40.00	2	2222
12:51:23	2495.00	2500.00	2500.00	+40.00	1	2220
12:51:09	2495.00	2500.00	2500.00	+40.00	1	2219
12:51:04	2495.00	2500.00	2500.00	+40.00	1	2218
12:50:59	2495.00	2500.00	2500.00	+40.00	1	2217
12:50:45	2495.00	2500.00	2500.00	+40.00	1	2216
12:50:02	2495.00	2500.00	2500.00	+40.00	1	2215
12:49:43	2495.00	2500.00	2495.00	+35.00	2	2214
12:49:36	2495.00	2500.00	2500.00	+40.00	1	2212
12:49:34	2495.00	2500.00	2500.00	+40.00	1	2211
12:49:28	2495.00	2500.00	2500.00	+40.00	2	2210
12:49:28	2495.00	2500.00	2500.00	+40.00	1	2208
12:48:56	2495.00	2500.00	2500.00	+40.00	1	2207
12:48:35	2495.00	2500.00	2500.00	+40.00	1	2206
12:48:32	2495.00	2500.00	2500.00	+40.00	1	2205
12:48:29	2495.00	2500.00	2500.00	+40.00	1	2204
12:48:14	2495.00	2500.00	2500.00	+40.00	1	2203
12:47:57	2495.00	2500.00	2495.00	+35.00	1	2202
12:47:16	2495.00	2500.00	2495.00	+35.00	1	2201
12:46:57	2495.00	2500.00	2500.00	+40.00	1	2200
12:46:51	2495.00	2500.00	2500.00	+40.00	1	2199
12:45:55	2495.00	2500.00	2500.00	+40.00	1	2198
12:45:40	2495.00	2500.00	2495.00	+35.00	1	2197
12:45:28	2495.00	2500.00	2500.00	+40.00	1	2196
12:45:18	2495.00	2500.00	2495.00	+35.00	1	2195
12:45:18	2495.00	2500.00	2495.00	+35.00	2	2194
12:45:16	2500.00	2505.00	2500.00	+40.00	13	2192
12:45:00	2500.00	2505.00	2505.00	+45.00	1	2179
12:43:30	2500.00	2505.00	2500.00	+40.00	1	2178
12:43:20	2500.00	2505.00	2500.00	+40.00	1	2177
12:43:18	2500.00	2505.00	2505.00	+45.00	1	2176
12:42:50	2500.00	2505.00	2505.00	+45.00	1	2175
12:42:33	2500.00	2505.00	2500.00	+40.00	1	2174
12:42:18	2500.00	2505.00	2500.00	+40.00	1	2173
12:42:16	2500.00	2505.00	2500.00	+40.00	3	2172
12:42:15	2500.00	2505.00	2500.00	+40.00	1	2169
12:42:14	2500.00	2505.00	2500.00	+40.00	22	2168
12:42:14	2505.00	2510.00	2505.00	+45.00	1	2146
12:42:03	2505.00	2510.00	2505.00	+45.00	1	2145
12:42:03	2505.00	2510.00	2505.00	+45.00	10	2144
12:41:53	2505.00	2510.00	2510.00	+50.00	2	2134
12:41:26	2500.00	2510.00	2510.00	+50.00	1	2132
12:41:26	2505.00	2510.00	2505.00	+45.00	3	2131
12:41:03	2500.00	2505.00	2505.00	+45.00	1	2128
12:40:51	2505.00	2510.00	2505.00	+45.00	1	2127
12:40:50	2500.00	2505.00	2505.00	+45.00	3	2126
12:40:41	2500.00	2505.00	2505.00	+45.00	1	2123
12:39:51	2500.00	2505.00	2505.00	+45.00	1	2122
12:39:05	2500.00	2510.00	2510.00	+50.00	1	2121
12:39:04	2500.00	2510.00	2500.00	+40.00	1	2120
12:39:01	2505.00	2510.00	2505.00	+45.00	1	2119
12:38:43	2500.00	2510.00	2510.00	+50.00	1	2118
12:38:37	2505.00	2510.00	2505.00	+45.00	2	2117
12:38:12	2500.00	2505.00	2505.00	+45.00	1	2115
12:38:10	2500.00	2505.00	2505.00	+45.00	1	2114
12:38:05	2500.00	2510.00	2510.00	+50.00	1	2113
12:37:56	2500.00	2505.00	2505.00	+45.00	1	2112
12:37:54	2500.00	2505.00	2505.00	+45.00	1	2111
12:37:51	2500.00	2505.00	2505.00	+45.00	1	2110
12:37:50	2500.00	2505.00	2505.00	+45.00	2	2109
12:37:06	2500.00	2505.00	2505.00	+45.00	2	2107
12:36:30	2500.00	2505.00	2505.00	+45.00	2	2105
12:36:09	2500.00	2505.00	2505.00	+45.00	1	2103
12:35:30	2500.00	2505.00	2505.00	+45.00	1	2102
12:35:28	2500.00	2505.00	2505.00	+45.00	1	2101
12:34:39	2500.00	2505.00	2500.00	+40.00	1	2100
12:34:36	2500.00	2505.00	2505.00	+45.00	1	2099
12:34:33	2500.00	2505.00	2505.00	+45.00	1	2098
12:33:50	2500.00	2505.00	2500.00	+40.00	1	2097
12:33:33	2500.00	2505.00	2505.00	+45.00	1	2096
12:32:51	2500.00	2505.00	2505.00	+45.00	1	2095
12:32:46	2500.00	2505.00	2505.00	+45.00	1	2094
12:32:13	2500.00	2505.00	2505.00	+45.00	1	2093
12:32:00	2500.00	2505.00	2505.00	+45.00	1	2092
12:31:54	2500.00	2505.00	2500.00	+40.00	1	2091
12:31:19	2500.00	2505.00	2505.00	+45.00	2	2090
12:31:02	2500.00	2505.00	2500.00	+40.00	1	2088
12:30:41	2500.00	2505.00	2505.00	+45.00	1	2087
12:30:29	2500.00	2505.00	2505.00	+45.00	1	2086
12:30:13	2500.00	2505.00	2500.00	+40.00	1	2085
12:30:06	2500.00	2505.00	2505.00	+45.00	1	2084
12:30:02	2500.00	2505.00	2505.00	+45.00	1	2083
12:29:42	2500.00	2505.00	2505.00	+45.00	1	2082
12:29:04	2505.00	2510.00	2505.00	+45.00	1	2081
12:28:21	2500.00	2505.00	2505.00	+45.00	1	2080
12:27:54	2500.00	2505.00	2505.00	+45.00	1	2079
12:26:57	2500.00	2505.00	2505.00	+45.00	1	2078
12:26:39	2505.00	2510.00	2505.00	+45.00	1	2077
12:26:22	2500.00	2510.00	2510.00	+50.00	1	2076
12:26:17	2505.00	2510.00	2505.00	+45.00	4	2075
12:25:46	2500.00	2510.00	2500.00	+40.00	1	2071
12:25:34	2500.00	2505.00	2505.00	+45.00	2	2070
12:25:00	2500.00	2505.00	2505.00	+45.00	1	2068
12:24:03	2500.00	2505.00	2505.00	+45.00	1	2067
12:23:28	2495.00	2500.00	2500.00	+40.00	5	2066
12:23:25	2495.00	2500.00	2500.00	+40.00	1	2061
12:23:22	2495.00	2500.00	2500.00	+40.00	1	2060
12:22:36	2495.00	2500.00	2495.00	+35.00	1	2059
12:22:15	2495.00	2500.00	2500.00	+40.00	1	2058
12:22:00	2495.00	2500.00	2500.00	+40.00	1	2057
12:21:22	2495.00	2500.00	2495.00	+35.00	1	2056
12:20:45	2495.00	2500.00	2495.00	+35.00	1	2055
12:20:37	2495.00	2500.00	2500.00	+40.00	1	2054
12:20:03	2495.00	2500.00	2495.00	+35.00	1	2053
12:19:49	2495.00	2505.00	2495.00	+35.00	3	2052
12:19:48	2500.00	2505.00	2500.00	+40.00	20	2049
12:19:40	2500.00	2505.00	2500.00	+40.00	1	2029
12:19:38	2505.00	2510.00	2505.00	+45.00	21	2028
12:19:30	2505.00	2510.00	2510.00	+50.00	2	2007
12:18:45	2505.00	2510.00	2510.00	+50.00	1	2005
12:18:12	2505.00	2510.00	2510.00	+50.00	1	2004
12:18:08	2505.00	2510.00	2510.00	+50.00	1	2003
12:17:34	2505.00	2510.00	2510.00	+50.00	1	2002
12:17:31	2505.00	2510.00	2510.00	+50.00	1	2001
12:17:08	2505.00	2510.00	2510.00	+50.00	1	2000
12:16:34	2505.00	2510.00	2510.00	+50.00	1	1999
12:15:58	2505.00	2510.00	2510.00	+50.00	1	1998
12:15:12	2505.00	2510.00	2510.00	+50.00	1	1997
12:14:51	2505.00	2510.00	2510.00	+50.00	2	1996
12:14:17	2505.00	2510.00	2505.00	+45.00	1	1994
12:14:01	2500.00	2510.00	2510.00	+50.00	1	1993
12:13:29	2500.00	2505.00	2505.00	+45.00	1	1992
12:13:13	2500.00	2505.00	2505.00	+45.00	2	1991
12:12:24	2500.00	2505.00	2505.00	+45.00	2	1989
12:11:50	2500.00	2505.00	2505.00	+45.00	1	1987
12:11:09	2500.00	2505.00	2505.00	+45.00	1	1986
12:11:01	2500.00	2505.00	2505.00	+45.00	1	1985
12:10:57	2500.00	2505.00	2505.00	+45.00	1	1984
12:10:12	2500.00	2505.00	2505.00	+45.00	2	1983
12:09:54	2500.00	2505.00	2505.00	+45.00	1	1981
12:09:17	2500.00	2505.00	2505.00	+45.00	1	1980
12:08:28	2500.00	2505.00	2505.00	+45.00	1	1979
12:07:51	2500.00	2505.00	2500.00	+40.00	1	1978
12:07:36	2500.00	2505.00	2500.00	+40.00	1	1977
12:07:08	2500.00	2505.00	2505.00	+45.00	1	1976
12:07:06	2500.00	2505.00	2500.00	+40.00	1	1975
12:05:48	2500.00	2505.00	2500.00	+40.00	1	1974
12:05:47	2500.00	2505.00	2505.00	+45.00	1	1973
12:05:18	2500.00	2505.00	2505.00	+45.00	1	1972
12:04:03	2500.00	2505.00	2505.00	+45.00	1	1971
12:03:13	2500.00	2505.00	2500.00	+40.00	1	1970
12:03:13	2500.00	2505.00	2500.00	+40.00	1	1969
12:03:12	2500.00	2505.00	2500.00	+40.00	1	1968
12:03:00	2505.00	2510.00	2505.00	+45.00	2	1967
12:03:00	2505.00	2510.00	2505.00	+45.00	4	1965
12:03:00	2505.00	2510.00	2505.00	+45.00	22	1961
12:02:40	2510.00	2515.00	2510.00	+50.00	1	1939
12:02:28	2505.00	2510.00	2510.00	+50.00	1	1938
12:02:25	2510.00	2515.00	2510.00	+50.00	1	1937
12:02:13	2505.00	2515.00	2515.00	+55.00	1	1936
12:02:06	2505.00	2510.00	2510.00	+50.00	1	1935
12:02:04	2505.00	2510.00	2510.00	+50.00	1	1934
12:02:03	2505.00	2510.00	2510.00	+50.00	2	1933
12:01:40	2505.00	2510.00	2510.00	+50.00	1	1931
12:01:09	2505.00	2510.00	2510.00	+50.00	1	1930
12:00:44	2505.00	2510.00	2510.00	+50.00	1	1929
12:00:00	2505.00	2510.00	2510.00	+50.00	1	1928
11:59:52	2505.00	2510.00	2510.00	+50.00	1	1927
11:59:26	2505.00	2510.00	2510.00	+50.00	1	1926
11:59:06	2505.00	2510.00	2510.00	+50.00	2	1925
11:58:40	2500.00	2510.00	2510.00	+50.00	1	1923
11:58:32	2505.00	2510.00	2505.00	+45.00	1	1922
11:58:12	2505.00	2510.00	2505.00	+45.00	1	1921
11:57:36	2505.00	2510.00	2505.00	+45.00	1	1920
11:57:35	2500.00	2505.00	2505.00	+45.00	1	1919
11:57:33	2500.00	2505.00	2505.00	+45.00	1	1918
11:57:20	2500.00	2505.00	2505.00	+45.00	1	1917
11:57:09	2500.00	2505.00	2505.00	+45.00	1	1916
11:56:45	2500.00	2505.00	2505.00	+45.00	1	1915
11:56:27	2500.00	2505.00	2505.00	+45.00	2	1914
11:56:00	2500.00	2505.00	2505.00	+45.00	1	1912
11:55:27	2500.00	2505.00	2505.00	+45.00	1	1911
11:54:57	2500.00	2505.00	2505.00	+45.00	1	1910
11:54:46	2500.00	2505.00	2505.00	+45.00	1	1909
11:54:43	2500.00	2505.00	2500.00	+40.00	1	1908
11:54:40	2500.00	2505.00	2505.00	+45.00	1	1907
11:54:37	2500.00	2505.00	2500.00	+40.00	2	1906
11:53:26	2500.00	2505.00	2505.00	+45.00	1	1904
11:53:20	2500.00	2505.00	2505.00	+45.00	1	1903
11:52:00	2500.00	2505.00	2505.00	+45.00	1	1902
11:51:46	2505.00	2510.00	2505.00	+45.00	7	1901
11:51:46	2505.00	2510.00	2505.00	+45.00	1	1894
11:51:46	2505.00	2510.00	2505.00	+45.00	1	1893
11:51:46	2505.00	2510.00	2505.00	+45.00	1	1892
11:51:06	2505.00	2510.00	2510.00	+50.00	1	1891
11:50:50	2505.00	2510.00	2505.00	+45.00	1	1890
11:50:50	2505.00	2510.00	2505.00	+45.00	1	1889
11:50:42	2505.00	2510.00	2505.00	+45.00	1	1888
11:50:40	2505.00	2510.00	2510.00	+50.00	1	1887
11:50:36	2505.00	2510.00	2510.00	+50.00	1	1886
11:49:20	2505.00	2510.00	2510.00	+50.00	1	1885
11:49:19	2505.00	2510.00	2510.00	+50.00	1	1884
11:48:25	2505.00	2510.00	2505.00	+45.00	1	1883
11:48:00	2505.00	2510.00	2510.00	+50.00	1	1882
11:46:54	2505.00	2510.00	2505.00	+45.00	1	1881
11:46:40	2505.00	2510.00	2510.00	+50.00	1	1880
11:45:20	2505.00	2515.00	2515.00	+55.00	1	1879
11:45:12	2505.00	2510.00	2510.00	+50.00	1	1878
11:44:57	2505.00	2515.00	2515.00	+55.00	1	1877
11:44:32	2505.00	2515.00	2515.00	+55.00	1	1876
11:44:00	2505.00	2515.00	2515.00	+55.00	1	1875
11:42:45	2505.00	2515.00	2515.00	+55.00	1	1874
11:42:40	2505.00	2515.00	2515.00	+55.00	1	1873
11:42:00	2505.00	2515.00	2515.00	+55.00	1	1872
11:41:21	2505.00	2515.00	2505.00	+45.00	1	1871
11:41:20	2505.00	2515.00	2515.00	+55.00	1	1870
11:41:06	2505.00	2515.00	2505.00	+45.00	1	1869
11:41:06	2505.00	2515.00	2515.00	+55.00	1	1868
11:40:34	2505.00	2515.00	2515.00	+55.00	1	1867
11:40:20	2505.00	2510.00	2510.00	+50.00	1	1866
11:40:00	2500.00	2510.00	2510.00	+50.00	1	1865
11:38:40	2500.00	2510.00	2510.00	+50.00	1	1864
11:38:40	2500.00	2510.00	2510.00	+50.00	1	1863
11:38:23	2500.00	2510.00	2510.00	+50.00	1	1862
11:38:03	2505.00	2510.00	2505.00	+45.00	4	1861
11:37:30	2510.00	2520.00	2510.00	+50.00	4	1857
11:37:29	2505.00	2515.00	2515.00	+55.00	1	1853
11:37:20	2505.00	2515.00	2515.00	+55.00	1	1852
11:37:13	2505.00	2515.00	2515.00	+55.00	1	1851
11:37:01	2505.00	2515.00	2515.00	+55.00	1	1850
11:37:00	2505.00	2515.00	2515.00	+55.00	1	1849
11:36:59	2505.00	2515.00	2515.00	+55.00	1	1848
11:36:12	2500.00	2510.00	2510.00	+50.00	1	1847
11:36:00	2500.00	2510.00	2510.00	+50.00	1	1846
11:35:47	2500.00	2505.00	2505.00	+45.00	3	1845
11:35:20	2495.00	2510.00	2510.00	+50.00	1	1842
11:35:14	2495.00	2505.00	2505.00	+45.00	1	1841
11:34:40	2500.00	2510.00	2510.00	+50.00	1	1840
11:34:17	2500.00	2510.00	2510.00	+50.00	1	1839
11:34:08	2495.00	2510.00	2510.00	+50.00	1	1838
11:33:45	2495.00	2505.00	2505.00	+45.00	1	1837
11:33:40	2495.00	2505.00	2505.00	+45.00	1	1836
11:33:39	2500.00	2510.00	2500.00	+40.00	2	1835
11:33:31	2505.00	2510.00	2505.00	+45.00	7	1833
11:33:31	2505.00	2510.00	2505.00	+45.00	1	1826
11:33:31	2505.00	2510.00	2505.00	+45.00	3	1825
11:33:31	2505.00	2510.00	2505.00	+45.00	3	1822
11:33:31	2510.00	2515.00	2510.00	+50.00	17	1819
11:33:30	2510.00	2515.00	2510.00	+50.00	1	1802
11:33:30	2510.00	2515.00	2510.00	+50.00	11	1801
11:33:29	2510.00	2515.00	2510.00	+50.00	2	1790
11:33:20	2510.00	2515.00	2515.00	+55.00	1	1788
11:32:52	2510.00	2515.00	2515.00	+55.00	1	1787
11:32:00	2510.00	2515.00	2515.00	+55.00	1	1786
11:32:00	2510.00	2515.00	2515.00	+55.00	1	1785
11:30:40	2510.00	2515.00	2515.00	+55.00	1	1784
11:30:15	2515.00	2520.00	2515.00	+55.00	6	1783
11:30:15	2515.00	2520.00	2515.00	+55.00	12	1777
11:30:14	2515.00	2520.00	2515.00	+55.00	1	1765
11:30:03	2515.00	2520.00	2520.00	+60.00	1	1764
11:29:20	2515.00	2520.00	2520.00	+60.00	1	1763
11:29:04	2515.00	2520.00	2515.00	+55.00	1	1762
11:28:51	2515.00	2520.00	2520.00	+60.00	1	1761
11:28:45	2515.00	2520.00	2520.00	+60.00	1	1760
11:28:41	2515.00	2520.00	2515.00	+55.00	1	1759
11:28:00	2510.00	2515.00	2515.00	+55.00	1	1758
11:28:00	2510.00	2515.00	2515.00	+55.00	1	1757
11:27:58	2510.00	2515.00	2515.00	+55.00	1	1756
11:27:56	2510.00	2515.00	2515.00	+55.00	1	1755
11:27:53	2510.00	2515.00	2515.00	+55.00	1	1754
11:27:48	2510.00	2515.00	2515.00	+55.00	1	1753
11:27:20	2510.00	2515.00	2510.00	+50.00	1	1752
11:27:19	2510.00	2515.00	2515.00	+55.00	1	1751
11:27:15	2510.00	2515.00	2510.00	+50.00	1	1750
11:27:14	2510.00	2515.00	2515.00	+55.00	1	1749
11:27:09	2510.00	2515.00	2515.00	+55.00	1	1748
11:26:34	2510.00	2515.00	2515.00	+55.00	1	1747
11:25:38	2510.00	2515.00	2515.00	+55.00	1	1746
11:24:51	2510.00	2515.00	2515.00	+55.00	1	1745
11:24:38	2510.00	2515.00	2515.00	+55.00	1	1744
11:24:03	2510.00	2515.00	2515.00	+55.00	1	1743
11:23:27	2510.00	2515.00	2515.00	+55.00	1	1742
11:23:14	2510.00	2515.00	2515.00	+55.00	1	1741
11:22:41	2510.00	2515.00	2515.00	+55.00	1	1740
11:22:11	2510.00	2515.00	2515.00	+55.00	1	1739
11:22:04	2510.00	2515.00	2515.00	+55.00	1	1738
11:21:49	2510.00	2515.00	2510.00	+50.00	1	1737
11:21:20	2505.00	2510.00	2510.00	+50.00	1	1736
11:21:18	2505.00	2510.00	2510.00	+50.00	1	1735
11:20:58	2505.00	2510.00	2510.00	+50.00	1	1734
11:20:31	2505.00	2510.00	2510.00	+50.00	1	1733
11:20:04	2505.00	2510.00	2510.00	+50.00	1	1732
11:20:03	2505.00	2510.00	2505.00	+45.00	1	1731
11:19:15	2505.00	2510.00	2510.00	+50.00	1	1730
11:19:12	2505.00	2510.00	2510.00	+50.00	1	1729
11:18:38	2505.00	2510.00	2510.00	+50.00	1	1728
11:17:52	2505.00	2510.00	2505.00	+45.00	1	1727
11:17:20	2495.00	2505.00	2505.00	+45.00	1	1726
11:16:24	2495.00	2505.00	2505.00	+45.00	1	1725
11:15:51	2495.00	2500.00	2500.00	+40.00	1	1724
11:15:02	2495.00	2500.00	2500.00	+40.00	1	1723
11:15:02	2500.00	2505.00	2500.00	+40.00	10	1722
11:15:02	2500.00	2505.00	2500.00	+40.00	6	1712
11:14:55	2500.00	2505.00	2505.00	+45.00	1	1706
11:14:44	2500.00	2505.00	2505.00	+45.00	1	1705
11:14:42	2500.00	2505.00	2505.00	+45.00	1	1704
11:14:40	2500.00	2505.00	2505.00	+45.00	1	1703
11:14:21	2500.00	2505.00	2505.00	+45.00	1	1702
11:13:54	2500.00	2505.00	2505.00	+45.00	1	1701
11:13:07	2500.00	2505.00	2505.00	+45.00	1	1700
11:12:17	2500.00	2505.00	2505.00	+45.00	1	1699
11:12:06	2500.00	2505.00	2505.00	+45.00	1	1698
11:11:18	2495.00	2500.00	2500.00	+40.00	1	1697
11:11:07	2495.00	2500.00	2500.00	+40.00	1	1696
11:09:53	2495.00	2500.00	2500.00	+40.00	1	1695
11:09:51	2495.00	2500.00	2495.00	+35.00	1	1694
11:09:47	2495.00	2500.00	2500.00	+40.00	1	1693
11:09:09	2500.00	2505.00	2500.00	+40.00	1	1692
11:09:06	2495.00	2500.00	2500.00	+40.00	1	1691
11:09:06	2495.00	2500.00	2500.00	+40.00	1	1690
11:08:23	2495.00	2500.00	2500.00	+40.00	1	1689
11:08:10	2495.00	2500.00	2500.00	+40.00	1	1688
11:04:31	2495.00	2505.00	2495.00	+35.00	1	1687
11:04:31	2490.00	2495.00	2495.00	+35.00	4	1686
11:04:10	2490.00	2495.00	2495.00	+35.00	1	1682
11:04:03	2490.00	2495.00	2495.00	+35.00	1	1681
11:02:43	2490.00	2495.00	2490.00	+30.00	2	1680
11:02:24	2485.00	2495.00	2495.00	+35.00	1	1678
11:02:03	2485.00	2490.00	2485.00	+25.00	1	1677
11:02:00	2490.00	2495.00	2490.00	+30.00	1	1676
11:02:00	2490.00	2495.00	2490.00	+30.00	1	1675
11:01:52	2490.00	2495.00	2490.00	+30.00	1	1674
11:01:52	2490.00	2495.00	2490.00	+30.00	1	1673
11:01:35	2490.00	2495.00	2490.00	+30.00	1	1672
11:00:44	2485.00	2490.00	2495.00	+35.00	3	1671
11:00:44	2485.00	2490.00	2490.00	+30.00	1	1668
11:00:35	2490.00	2495.00	2490.00	+30.00	1	1667
11:00:18	2490.00	2495.00	2490.00	+30.00	3	1666
10:59:56	2485.00	2490.00	2490.00	+30.00	1	1663
10:59:56	2485.00	2490.00	2490.00	+30.00	1	1662
10:59:26	2490.00	2495.00	2490.00	+30.00	1	1661
10:59:11	2485.00	2495.00	2485.00	+25.00	1	1660
10:59:01	2490.00	2495.00	2490.00	+30.00	3	1659
10:59:01	2490.00	2495.00	2490.00	+30.00	1	1656
10:59:00	2495.00	2500.00	2495.00	+35.00	13	1655
10:59:00	2500.00	2505.00	2500.00	+40.00	23	1642
10:57:57	2500.00	2505.00	2505.00	+45.00	1	1619
10:57:00	2500.00	2505.00	2500.00	+40.00	1	1618
10:56:27	2500.00	2505.00	2505.00	+45.00	1	1617
10:56:13	2500.00	2505.00	2505.00	+45.00	1	1616
10:56:01	2500.00	2505.00	2505.00	+45.00	1	1615
10:55:49	2500.00	2505.00	2505.00	+45.00	1	1614
10:54:58	2500.00	2505.00	2505.00	+45.00	1	1613
10:54:51	2505.00	2510.00	2505.00	+45.00	13	1612
10:54:51	2505.00	2510.00	2505.00	+45.00	4	1599
10:54:32	2505.00	2510.00	2510.00	+50.00	1	1595
10:53:44	2505.00	2510.00	2510.00	+50.00	1	1594
10:52:57	2505.00	2510.00	2510.00	+50.00	1	1593
10:52:30	2505.00	2510.00	2510.00	+50.00	1	1592
10:52:16	2500.00	2510.00	2510.00	+50.00	1	1591
10:52:01	2495.00	2505.00	2505.00	+45.00	1	1590
10:51:59	2495.00	2505.00	2505.00	+45.00	1	1589
10:51:42	2495.00	2505.00	2505.00	+45.00	1	1588
10:51:32	2495.00	2505.00	2505.00	+45.00	1	1587
10:51:31	2495.00	2500.00	2500.00	+40.00	1	1586
10:51:30	2495.00	2500.00	2500.00	+40.00	1	1585
10:51:22	2495.00	2500.00	2500.00	+40.00	1	1584
10:50:34	2495.00	2500.00	2500.00	+40.00	1	1583
10:50:29	2495.00	2500.00	2500.00	+40.00	1	1582
10:49:53	2495.00	2500.00	2500.00	+40.00	1	1581
10:49:02	2495.00	2500.00	2500.00	+40.00	1	1580
10:49:00	2495.00	2500.00	2500.00	+40.00	1	1579
10:48:10	2495.00	2500.00	2500.00	+40.00	1	1578
10:47:35	2495.00	2500.00	2500.00	+40.00	1	1577
10:47:30	2495.00	2500.00	2500.00	+40.00	1	1576
10:47:27	2495.00	2500.00	2500.00	+40.00	1	1575
10:46:36	2495.00	2500.00	2500.00	+40.00	1	1574
10:46:01	2495.00	2500.00	2500.00	+40.00	1	1573
10:45:04	2495.00	2500.00	2495.00	+35.00	1	1572
10:44:31	2495.00	2500.00	2500.00	+40.00	1	1571
10:44:13	2495.00	2500.00	2500.00	+40.00	1	1570
10:43:33	2500.00	2505.00	2500.00	+40.00	2	1569
10:43:33	2500.00	2505.00	2500.00	+40.00	9	1567
10:43:28	2500.00	2505.00	2505.00	+45.00	1	1558
10:43:17	2500.00	2510.00	2500.00	+40.00	1	1557
10:43:02	2500.00	2510.00	2510.00	+50.00	1	1556
10:42:43	2505.00	2510.00	2505.00	+45.00	1	1555
10:42:42	2500.00	2510.00	2510.00	+50.00	1	1554
10:42:16	2495.00	2500.00	2505.00	+45.00	1	1553
10:42:16	2495.00	2500.00	2500.00	+40.00	5	1552
10:41:55	2495.00	2500.00	2500.00	+40.00	1	1547
10:41:47	2495.00	2500.00	2500.00	+40.00	1	1546
10:41:32	2495.00	2500.00	2500.00	+40.00	1	1545
10:40:03	2495.00	2500.00	2500.00	+40.00	1	1544
10:39:21	2495.00	2500.00	2500.00	+40.00	1	1543
10:39:00	2495.00	2500.00	2500.00	+40.00	1	1542
10:38:33	2495.00	2500.00	2500.00	+40.00	1	1541
10:37:04	2490.00	2500.00	2500.00	+40.00	1	1540
10:36:18	2495.00	2500.00	2495.00	+35.00	2	1539
10:35:34	2490.00	2500.00	2500.00	+40.00	1	1537
10:35:23	2495.00	2500.00	2495.00	+35.00	1	1536
10:35:14	2490.00	2500.00	2500.00	+40.00	1	1535
10:34:55	2500.00	2510.00	2500.00	+40.00	3	1534
10:34:44	2500.00	2510.00	2500.00	+40.00	1	1531
10:34:41	2495.00	2500.00	2500.00	+40.00	2	1530
10:34:06	2490.00	2495.00	2495.00	+35.00	1	1528
10:34:05	2490.00	2495.00	2495.00	+35.00	1	1527
10:32:35	2490.00	2495.00	2495.00	+35.00	1	1526
10:32:30	2500.00	2505.00	2495.00	+35.00	2	1525
10:32:30	2500.00	2505.00	2500.00	+40.00	3	1523
10:32:25	2500.00	2505.00	2500.00	+40.00	5	1520
10:31:42	2500.00	2505.00	2500.00	+40.00	1	1515
10:31:41	2505.00	2510.00	2505.00	+45.00	16	1514
10:31:19	2505.00	2510.00	2505.00	+45.00	1	1498
10:31:17	2505.00	2510.00	2505.00	+45.00	1	1497
10:31:16	2510.00	2515.00	2510.00	+50.00	5	1496
10:31:16	2510.00	2515.00	2510.00	+50.00	8	1491
10:31:10	2505.00	2510.00	2510.00	+50.00	2	1483
10:31:07	2505.00	2510.00	2510.00	+50.00	1	1481
10:31:06	2505.00	2510.00	2510.00	+50.00	1	1480
10:30:51	2505.00	2510.00	2510.00	+50.00	1	1479
10:30:38	2505.00	2510.00	2510.00	+50.00	1	1478
10:29:49	2505.00	2510.00	2510.00	+50.00	1	1477
10:29:07	2500.00	2510.00	2510.00	+50.00	1	1476
10:28:53	2500.00	2505.00	2505.00	+45.00	1	1475
10:27:59	2500.00	2505.00	2505.00	+45.00	1	1474
10:27:57	2495.00	2500.00	2500.00	+40.00	3	1473
10:27:48	2485.00	2490.00	2490.00	+30.00	7	1470
10:27:19	2485.00	2490.00	2490.00	+30.00	1	1463
10:27:00	2485.00	2490.00	2490.00	+30.00	1	1462
10:26:38	2485.00	2490.00	2490.00	+30.00	1	1461
10:26:22	2485.00	2490.00	2490.00	+30.00	1	1460
10:25:08	2485.00	2490.00	2490.00	+30.00	1	1459
10:24:03	2485.00	2490.00	2485.00	+25.00	2	1458
10:24:02	2485.00	2490.00	2490.00	+30.00	1	1456
10:24:02	2485.00	2490.00	2490.00	+30.00	1	1455
10:24:02	2490.00	2495.00	2490.00	+30.00	10	1454
10:23:42	2490.00	2495.00	2490.00	+30.00	1	1444
10:23:39	2490.00	2495.00	2495.00	+35.00	1	1443
10:22:53	2490.00	2495.00	2495.00	+35.00	1	1442
10:22:48	2485.00	2495.00	2485.00	+25.00	1	1441
10:22:19	2485.00	2490.00	2490.00	+30.00	3	1440
10:22:09	2485.00	2490.00	2490.00	+30.00	1	1437
10:20:40	2485.00	2490.00	2490.00	+30.00	1	1436
10:20:08	2485.00	2490.00	2485.00	+25.00	1	1435
10:19:39	2485.00	2490.00	2485.00	+25.00	7	1434
10:19:28	2485.00	2490.00	2485.00	+25.00	1	1427
10:19:28	2480.00	2485.00	2485.00	+25.00	1	1426
10:19:28	2480.00	2485.00	2485.00	+25.00	5	1425
10:19:10	2480.00	2485.00	2485.00	+25.00	1	1420
10:19:07	2480.00	2485.00	2480.00	+20.00	1	1419
10:18:57	2480.00	2490.00	2480.00	+20.00	1	1418
10:18:48	2480.00	2490.00	2480.00	+20.00	1	1417
10:18:46	2480.00	2490.00	2490.00	+30.00	1	1416
10:18:41	2485.00	2490.00	2485.00	+25.00	1	1415
10:18:33	2485.00	2490.00	2485.00	+25.00	1	1414
10:18:27	2485.00	2490.00	2485.00	+25.00	1	1413
10:17:41	2485.00	2490.00	2490.00	+30.00	1	1412
10:16:58	2490.00	2495.00	2490.00	+30.00	1	1411
10:16:34	2490.00	2495.00	2490.00	+30.00	1	1410
10:16:14	2490.00	2495.00	2490.00	+30.00	1	1409
10:14:42	2485.00	2495.00	2495.00	+35.00	1	1408
10:14:39	2485.00	2495.00	2495.00	+35.00	1	1407
10:14:31	2495.00	2500.00	2495.00	+35.00	1	1406
10:14:31	2495.00	2500.00	2495.00	+35.00	4	1405
10:14:28	2500.00	2505.00	2500.00	+40.00	7	1401
10:14:28	2500.00	2505.00	2500.00	+40.00	2	1394
10:14:22	2500.00	2505.00	2500.00	+40.00	1	1392
10:14:20	2500.00	2505.00	2505.00	+45.00	1	1391
10:14:18	2500.00	2505.00	2500.00	+40.00	1	1390
10:14:17	2505.00	2510.00	2505.00	+45.00	8	1389
10:14:16	2505.00	2510.00	2505.00	+45.00	3	1381
10:14:16	2505.00	2510.00	2505.00	+45.00	2	1378
10:14:16	2505.00	2510.00	2505.00	+45.00	1	1376
10:14:16	2505.00	2510.00	2505.00	+45.00	6	1375
10:14:16	2505.00	2510.00	2505.00	+45.00	4	1369
10:14:16	2510.00	2515.00	2510.00	+50.00	5	1365
10:14:16	2510.00	2515.00	2510.00	+50.00	3	1360
10:14:16	2510.00	2515.00	2510.00	+50.00	5	1357
10:14:16	2510.00	2515.00	2510.00	+50.00	9	1352
10:14:00	2510.00	2515.00	2515.00	+55.00	1	1343
10:13:53	2510.00	2515.00	2515.00	+55.00	1	1342
10:13:32	2510.00	2515.00	2515.00	+55.00	2	1341
10:13:07	2510.00	2515.00	2515.00	+55.00	1	1339
10:10:32	2510.00	2515.00	2515.00	+55.00	1	1338
10:10:13	2510.00	2520.00	2520.00	+60.00	1	1337
10:10:07	2510.00	2515.00	2515.00	+55.00	1	1336
10:10:07	2515.00	2520.00	2515.00	+55.00	16	1335
10:09:56	2515.00	2525.00	2525.00	+65.00	1	1319
10:09:11	2515.00	2520.00	2520.00	+60.00	1	1318
10:09:04	2515.00	2520.00	2520.00	+60.00	1	1317
10:09:04	2520.00	2525.00	2520.00	+60.00	1	1316
10:09:03	2515.00	2525.00	2525.00	+65.00	1	1315
10:08:44	2520.00	2525.00	2520.00	+60.00	1	1314
10:08:44	2515.00	2525.00	2525.00	+65.00	1	1313
10:08:37	2515.00	2525.00	2525.00	+65.00	1	1312
10:08:24	2515.00	2525.00	2525.00	+65.00	1	1311
10:07:28	2515.00	2525.00	2525.00	+65.00	1	1310
10:07:14	2515.00	2525.00	2525.00	+65.00	1	1309
10:06:28	2515.00	2520.00	2520.00	+60.00	3	1308
10:06:25	2515.00	2520.00	2515.00	+55.00	1	1305
10:06:25	2515.00	2520.00	2515.00	+55.00	1	1304
10:06:25	2510.00	2520.00	2520.00	+60.00	1	1303
10:05:46	2510.00	2515.00	2515.00	+55.00	1	1302
10:05:45	2510.00	2515.00	2515.00	+55.00	1	1301
10:04:15	2510.00	2520.00	2520.00	+60.00	1	1300
10:03:00	2510.00	2515.00	2515.00	+55.00	2	1299
10:02:59	2515.00	2520.00	2515.00	+55.00	10	1297
10:02:59	2515.00	2520.00	2515.00	+55.00	1	1287
10:02:53	2515.00	2520.00	2515.00	+55.00	1	1286
10:02:46	2505.00	2515.00	2515.00	+55.00	1	1285
10:02:20	2510.00	2515.00	2510.00	+50.00	1	1284
10:02:20	2505.00	2510.00	2510.00	+50.00	1	1283
10:02:20	2505.00	2510.00	2510.00	+50.00	1	1282
10:01:46	2505.00	2510.00	2510.00	+50.00	1	1281
10:01:20	2505.00	2510.00	2510.00	+50.00	1	1280
10:01:16	2505.00	2510.00	2510.00	+50.00	1	1279
10:00:11	2505.00	2510.00	2510.00	+50.00	1	1278
10:00:11	2505.00	2510.00	2510.00	+50.00	1	1277
10:00:11	2505.00	2510.00	2505.00	+45.00	3	1276
10:00:11	2510.00	2515.00	2510.00	+50.00	10	1273
10:00:11	2510.00	2515.00	2510.00	+50.00	10	1263
10:00:04	2510.00	2515.00	2510.00	+50.00	1	1253
10:00:04	2510.00	2515.00	2510.00	+50.00	1	1252
09:59:57	2515.00	2520.00	2515.00	+55.00	1	1251
09:59:47	2510.00	2520.00	2520.00	+60.00	1	1250
09:59:27	2510.00	2515.00	2515.00	+55.00	1	1249
09:59:25	2515.00	2520.00	2515.00	+55.00	3	1248
09:59:25	2510.00	2515.00	2515.00	+55.00	1	1245
09:59:25	2510.00	2515.00	2515.00	+55.00	1	1244
09:59:15	2510.00	2515.00	2515.00	+55.00	1	1243
09:58:17	2510.00	2515.00	2515.00	+55.00	1	1242
09:58:01	2510.00	2515.00	2510.00	+50.00	1	1241
09:56:48	2510.00	2515.00	2515.00	+55.00	1	1240
09:55:56	2510.00	2515.00	2510.00	+50.00	1	1239
09:55:33	2510.00	2520.00	2520.00	+60.00	1	1238
09:55:18	2510.00	2520.00	2520.00	+60.00	1	1237
09:53:49	2510.00	2520.00	2520.00	+60.00	1	1236
09:53:48	2510.00	2520.00	2510.00	+50.00	1	1235
09:53:35	2510.00	2515.00	2515.00	+55.00	1	1234
09:52:19	2510.00	2515.00	2515.00	+55.00	1	1233
09:51:50	2510.00	2520.00	2510.00	+50.00	1	1232
09:51:36	2510.00	2515.00	2515.00	+55.00	1	1231
09:51:36	2515.00	2520.00	2515.00	+55.00	13	1230
09:51:36	2515.00	2520.00	2520.00	+60.00	1	1217
09:51:36	2520.00	2525.00	2520.00	+60.00	19	1216
09:51:23	2520.00	2525.00	2525.00	+65.00	1	1197
09:51:15	2520.00	2525.00	2525.00	+65.00	1	1196
09:51:11	2520.00	2525.00	2520.00	+60.00	1	1195
09:51:08	2520.00	2525.00	2520.00	+60.00	1	1194
09:50:50	2515.00	2525.00	2525.00	+65.00	1	1193
09:50:50	2515.00	2525.00	2525.00	+65.00	1	1192
09:50:11	2515.00	2525.00	2515.00	+55.00	1	1191
09:50:11	2515.00	2525.00	2525.00	+65.00	1	1190
09:50:10	2515.00	2525.00	2515.00	+55.00	1	1189
09:50:10	2520.00	2525.00	2520.00	+60.00	1	1188
09:50:10	2515.00	2520.00	2520.00	+60.00	1	1187
09:50:09	2520.00	2525.00	2520.00	+60.00	1	1186
09:50:00	2515.00	2525.00	2525.00	+65.00	1	1185
09:49:34	2515.00	2525.00	2525.00	+65.00	1	1184
09:49:31	2515.00	2525.00	2525.00	+65.00	1	1183
09:49:31	2520.00	2525.00	2520.00	+60.00	1	1182
09:49:20	2515.00	2525.00	2525.00	+65.00	1	1181
09:48:55	2515.00	2520.00	2520.00	+60.00	1	1180
09:48:53	2515.00	2520.00	2520.00	+60.00	1	1179
09:48:35	2515.00	2520.00	2520.00	+60.00	1	1178
09:48:34	2515.00	2520.00	2520.00	+60.00	1	1177
09:48:27	2510.00	2515.00	2515.00	+55.00	1	1176
09:48:13	2510.00	2515.00	2515.00	+55.00	1	1175
09:48:13	2510.00	2515.00	2515.00	+55.00	1	1174
09:48:13	2510.00	2515.00	2515.00	+55.00	1	1173
09:48:13	2510.00	2515.00	2515.00	+55.00	1	1172
09:48:05	2510.00	2515.00	2515.00	+55.00	1	1171
09:48:03	2505.00	2510.00	2510.00	+50.00	2	1170
09:48:03	2505.00	2510.00	2510.00	+50.00	2	1168
09:47:51	2505.00	2510.00	2510.00	+50.00	1	1166
09:47:37	2505.00	2510.00	2505.00	+45.00	1	1165
09:47:36	2505.00	2510.00	2505.00	+45.00	1	1164
09:47:31	2505.00	2510.00	2505.00	+45.00	1	1163
09:47:26	2505.00	2510.00	2505.00	+45.00	1	1162
09:46:54	2505.00	2510.00	2510.00	+50.00	1	1161
09:46:33	2505.00	2510.00	2505.00	+45.00	1	1160
09:46:21	2505.00	2510.00	2510.00	+50.00	1	1159
09:45:48	2505.00	2510.00	2505.00	+45.00	1	1158
09:45:47	2510.00	2515.00	2510.00	+50.00	12	1157
09:45:15	2510.00	2515.00	2515.00	+55.00	1	1145
09:45:14	2515.00	2520.00	2515.00	+55.00	1	1144
09:45:07	2510.00	2515.00	2515.00	+55.00	1	1143
09:45:07	2515.00	2520.00	2515.00	+55.00	1	1142
09:45:02	2510.00	2520.00	2520.00	+60.00	1	1141
09:44:52	2510.00	2520.00	2520.00	+60.00	1	1140
09:44:46	2510.00	2515.00	2515.00	+55.00	1	1139
09:44:42	2505.00	2515.00	2515.00	+55.00	1	1138
09:44:37	2505.00	2510.00	2510.00	+50.00	1	1137
09:44:37	2505.00	2510.00	2510.00	+50.00	1	1136
09:44:37	2510.00	2515.00	2510.00	+50.00	14	1135
09:44:31	2515.00	2520.00	2515.00	+55.00	1	1121
09:44:29	2510.00	2520.00	2520.00	+60.00	1	1120
09:44:29	2510.00	2515.00	2515.00	+55.00	1	1119
09:44:27	2505.00	2510.00	2510.00	+50.00	1	1118
09:44:25	2500.00	2505.00	2505.00	+45.00	1	1117
09:44:25	2500.00	2505.00	2505.00	+45.00	1	1116
09:44:25	2500.00	2505.00	2505.00	+45.00	2	1115
09:44:25	2495.00	2500.00	2500.00	+40.00	6	1113
09:44:19	2495.00	2500.00	2500.00	+40.00	1	1107
09:44:01	2495.00	2500.00	2500.00	+40.00	1	1106
09:43:40	2495.00	2500.00	2495.00	+35.00	1	1105
09:43:39	2495.00	2500.00	2500.00	+40.00	1	1104
09:43:25	2490.00	2495.00	2495.00	+35.00	1	1103
09:43:25	2490.00	2495.00	2490.00	+30.00	3	1102
09:43:25	2495.00	2500.00	2495.00	+35.00	1	1099
09:43:23	2490.00	2495.00	2495.00	+35.00	1	1098
09:43:22	2490.00	2495.00	2495.00	+35.00	1	1097
09:43:06	2485.00	2495.00	2495.00	+35.00	1	1096
09:43:05	2485.00	2495.00	2485.00	+25.00	1	1095
09:43:03	2485.00	2495.00	2495.00	+35.00	1	1094
09:42:50	2485.00	2490.00	2490.00	+30.00	1	1093
09:42:50	2485.00	2490.00	2490.00	+30.00	1	1092
09:42:38	2485.00	2495.00	2495.00	+35.00	1	1091
09:42:38	2490.00	2495.00	2490.00	+30.00	1	1090
09:42:38	2485.00	2490.00	2490.00	+30.00	1	1089
09:42:34	2485.00	2490.00	2490.00	+30.00	1	1088
09:42:32	2485.00	2490.00	2490.00	+30.00	2	1087
09:42:28	2480.00	2485.00	2485.00	+25.00	3	1085
09:42:26	2475.00	2480.00	2480.00	+20.00	6	1082
09:42:25	2470.00	2475.00	2475.00	+15.00	2	1076
09:41:29	2470.00	2475.00	2470.00	+10.00	2	1074
09:41:18	2465.00	2470.00	2470.00	+10.00	1	1072
09:41:10	2465.00	2475.00	2465.00	+5.00	1	1071
09:41:09	2465.00	2470.00	2470.00	+10.00	1	1070
09:41:09	2465.00	2475.00	2465.00	+5.00	1	1069
09:41:08	2465.00	2470.00	2470.00	+10.00	2	1068
09:41:08	2460.00	2465.00	2465.00	+5.00	3	1066
09:41:02	2450.00	2455.00	2455.00	-5.00	3	1063
09:41:01	2450.00	2455.00	2450.00	-10.00	1	1060
09:40:42	2455.00	2460.00	2455.00	-5.00	1	1059
09:40:41	2455.00	2460.00	2455.00	-5.00	4	1058
09:40:23	2450.00	2455.00	2455.00	-5.00	1	1054
09:40:23	2450.00	2455.00	2455.00	-5.00	1	1053
09:40:23	2450.00	2460.00	2460.00	0	1	1052
09:40:21	2450.00	2460.00	2450.00	-10.00	1	1051
09:40:13	2455.00	2465.00	2455.00	-5.00	1	1050
09:40:09	2455.00	2465.00	2455.00	-5.00	1	1049
09:40:07	2450.00	2455.00	2455.00	-5.00	1	1048
09:39:57	2460.00	2465.00	2460.00	0	1	1047
09:39:57	2460.00	2465.00	2460.00	0	1	1046
09:39:57	2460.00	2465.00	2460.00	0	3	1045
09:39:56	2460.00	2465.00	2460.00	0	1	1042
09:39:55	2460.00	2465.00	2460.00	0	1	1041
09:39:08	2475.00	2480.00	2475.00	+15.00	2	1040
09:39:08	2475.00	2480.00	2475.00	+15.00	1	1038
09:39:08	2475.00	2480.00	2475.00	+15.00	2	1037
09:39:08	2475.00	2480.00	2475.00	+15.00	1	1035
09:39:08	2475.00	2480.00	2475.00	+15.00	1	1034
09:38:44	2475.00	2480.00	2475.00	+15.00	1	1033
09:38:23	2475.00	2480.00	2480.00	+20.00	1	1032
09:37:58	2475.00	2480.00	2480.00	+20.00	1	1031
09:37:55	2475.00	2480.00	2480.00	+20.00	2	1030
09:37:52	2470.00	2475.00	2475.00	+15.00	1	1028
09:37:41	2475.00	2480.00	2475.00	+15.00	1	1027
09:37:41	2480.00	2485.00	2470.00	+10.00	3	1026
09:37:41	2480.00	2485.00	2475.00	+15.00	4	1023
09:37:41	2480.00	2485.00	2480.00	+20.00	2	1019
09:37:38	2480.00	2485.00	2480.00	+20.00	1	1017
09:37:24	2480.00	2490.00	2490.00	+30.00	1	1016
09:37:20	2485.00	2490.00	2485.00	+25.00	1	1015
09:36:57	2485.00	2495.00	2485.00	+25.00	3	1014
09:36:50	2485.00	2490.00	2490.00	+30.00	1	1011
09:36:42	2485.00	2490.00	2490.00	+30.00	1	1010
09:36:31	2490.00	2495.00	2490.00	+30.00	2	1009
09:36:19	2490.00	2495.00	2495.00	+35.00	1	1007
09:36:19	2495.00	2500.00	2495.00	+35.00	1	1006
09:36:19	2495.00	2500.00	2495.00	+35.00	1	1005
09:36:19	2495.00	2500.00	2495.00	+35.00	1	1004
09:36:19	2495.00	2500.00	2495.00	+35.00	2	1003
09:35:58	2500.00	2505.00	2500.00	+40.00	2	1001
09:35:57	2500.00	2505.00	2500.00	+40.00	1	999
09:35:55	2495.00	2500.00	2500.00	+40.00	2	998
09:35:55	2495.00	2500.00	2500.00	+40.00	1	996
09:35:54	2495.00	2500.00	2500.00	+40.00	1	995
09:35:48	2495.00	2500.00	2495.00	+35.00	1	994
09:35:39	2495.00	2500.00	2495.00	+35.00	1	993
09:35:10	2500.00	2505.00	2500.00	+40.00	1	992
09:35:06	2500.00	2505.00	2500.00	+40.00	3	991
09:35:06	2500.00	2505.00	2500.00	+40.00	10	988
09:35:06	2505.00	2510.00	2505.00	+45.00	2	978
09:35:06	2505.00	2510.00	2505.00	+45.00	1	976
09:35:06	2505.00	2510.00	2505.00	+45.00	1	975
09:34:56	2505.00	2510.00	2505.00	+45.00	4	974
09:34:55	2505.00	2510.00	2505.00	+45.00	1	970
09:34:47	2505.00	2510.00	2510.00	+50.00	1	969
09:34:32	2505.00	2510.00	2515.00	+55.00	1	968
09:34:32	2505.00	2510.00	2510.00	+50.00	3	967
09:34:31	2505.00	2510.00	2510.00	+50.00	1	964
09:34:31	2505.00	2510.00	2510.00	+50.00	1	963
09:34:25	2505.00	2510.00	2510.00	+50.00	1	962
09:34:23	2505.00	2510.00	2505.00	+45.00	1	961
09:34:16	2510.00	2515.00	2510.00	+50.00	1	960
09:34:16	2510.00	2515.00	2510.00	+50.00	5	959
09:33:58	2510.00	2515.00	2510.00	+50.00	2	954
09:33:57	2515.00	2520.00	2515.00	+55.00	9	952
09:33:57	2520.00	2525.00	2520.00	+60.00	5	943
09:33:50	2520.00	2525.00	2520.00	+60.00	1	938
09:32:56	2515.00	2520.00	2520.00	+60.00	5	937
09:32:56	2515.00	2520.00	2520.00	+60.00	1	932
09:32:52	2520.00	2525.00	2520.00	+60.00	1	931
09:32:52	2520.00	2525.00	2520.00	+60.00	6	930
09:32:52	2525.00	2530.00	2525.00	+65.00	5	924
09:32:26	2530.00	2535.00	2530.00	+70.00	4	919
09:32:26	2530.00	2535.00	2530.00	+70.00	1	915
09:32:26	2530.00	2535.00	2530.00	+70.00	3	914
09:32:26	2530.00	2535.00	2530.00	+70.00	6	911
09:31:26	2535.00	2540.00	2540.00	+80.00	1	905
09:31:14	2530.00	2540.00	2540.00	+80.00	1	904
09:31:12	2530.00	2535.00	2535.00	+75.00	6	903
09:31:10	2525.00	2530.00	2530.00	+70.00	7	897
09:31:09	2525.00	2530.00	2530.00	+70.00	1	890
09:30:47	2525.00	2530.00	2525.00	+65.00	2	889
09:30:40	2520.00	2525.00	2525.00	+65.00	5	887
09:30:40	2520.00	2525.00	2525.00	+65.00	1	882
09:30:26	2520.00	2525.00	2525.00	+65.00	1	881
09:30:05	2520.00	2525.00	2520.00	+60.00	1	880
09:29:57	2520.00	2525.00	2525.00	+65.00	1	879
09:29:43	2520.00	2525.00	2520.00	+60.00	1	878
09:29:37	2520.00	2525.00	2520.00	+60.00	1	877
09:29:36	2520.00	2525.00	2520.00	+60.00	1	876
09:29:21	2520.00	2525.00	2520.00	+60.00	1	875
09:29:20	2520.00	2525.00	2520.00	+60.00	2	874
09:29:01	2520.00	2525.00	2520.00	+60.00	1	872
09:29:00	2520.00	2525.00	2525.00	+65.00	1	871
09:28:50	2520.00	2525.00	2520.00	+60.00	1	870
09:28:41	2520.00	2525.00	2520.00	+60.00	1	869
09:28:27	2515.00	2520.00	2520.00	+60.00	1	868
09:28:19	2520.00	2525.00	2520.00	+60.00	3	867
09:27:55	2520.00	2530.00	2520.00	+60.00	4	864
09:27:47	2520.00	2525.00	2525.00	+65.00	1	860
09:27:47	2525.00	2530.00	2525.00	+65.00	7	859
09:27:47	2525.00	2530.00	2525.00	+65.00	2	852
09:27:15	2525.00	2530.00	2530.00	+70.00	1	850
09:26:58	2525.00	2530.00	2530.00	+70.00	1	849
09:26:51	2525.00	2530.00	2525.00	+65.00	1	848
09:26:51	2525.00	2530.00	2525.00	+65.00	1	847
09:26:49	2520.00	2525.00	2525.00	+65.00	5	846
09:26:20	2515.00	2525.00	2515.00	+55.00	1	841
09:26:10	2520.00	2525.00	2520.00	+60.00	6	840
09:26:10	2525.00	2530.00	2525.00	+65.00	12	834
09:26:07	2530.00	2535.00	2530.00	+70.00	5	822
09:26:05	2530.00	2540.00	2530.00	+70.00	1	817
09:25:40	2530.00	2540.00	2530.00	+70.00	5	816
09:25:28	2530.00	2540.00	2530.00	+70.00	1	811
09:25:28	2530.00	2535.00	2535.00	+75.00	1	810
09:24:29	2535.00	2540.00	2535.00	+75.00	1	809
09:24:29	2535.00	2540.00	2535.00	+75.00	1	808
09:24:29	2535.00	2540.00	2535.00	+75.00	4	807
09:24:29	2535.00	2540.00	2535.00	+75.00	4	803
09:24:28	2535.00	2540.00	2535.00	+75.00	1	799
09:24:18	2535.00	2540.00	2540.00	+80.00	1	798
09:24:00	2535.00	2540.00	2540.00	+80.00	1	797
09:23:59	2535.00	2545.00	2545.00	+85.00	1	796
09:23:59	2530.00	2545.00	2530.00	+70.00	1	795
09:23:59	2530.00	2540.00	2540.00	+80.00	3	794
09:23:59	2525.00	2535.00	2535.00	+75.00	14	791
09:23:59	2525.00	2535.00	2535.00	+75.00	1	777
09:23:51	2525.00	2530.00	2530.00	+70.00	1	776
09:23:51	2525.00	2530.00	2530.00	+70.00	1	775
09:23:41	2530.00	2535.00	2530.00	+70.00	1	774
09:23:41	2530.00	2535.00	2530.00	+70.00	6	773
09:23:41	2530.00	2535.00	2530.00	+70.00	1	767
09:23:40	2530.00	2535.00	2530.00	+70.00	1	766
09:23:38	2530.00	2535.00	2530.00	+70.00	1	765
09:23:36	2530.00	2535.00	2530.00	+70.00	1	764
09:23:31	2530.00	2535.00	2530.00	+70.00	1	763
09:22:43	2530.00	2535.00	2535.00	+75.00	1	762
09:22:29	2530.00	2535.00	2535.00	+75.00	1	761
09:22:18	2530.00	2535.00	2530.00	+70.00	1	760
09:22:10	2530.00	2535.00	2530.00	+70.00	1	759
09:22:01	2530.00	2535.00	2535.00	+75.00	1	758
09:21:00	2530.00	2535.00	2535.00	+75.00	1	757
09:20:44	2530.00	2535.00	2535.00	+75.00	1	756
09:20:44	2530.00	2535.00	2535.00	+75.00	1	755
09:20:39	2530.00	2535.00	2530.00	+70.00	1	754
09:20:38	2530.00	2535.00	2530.00	+70.00	1	753
09:20:38	2530.00	2535.00	2530.00	+70.00	1	752
09:20:36	2530.00	2535.00	2530.00	+70.00	1	751
09:20:27	2530.00	2540.00	2530.00	+70.00	1	750
09:20:26	2530.00	2540.00	2530.00	+70.00	2	749
09:20:26	2535.00	2545.00	2535.00	+75.00	10	747
09:20:06	2535.00	2540.00	2540.00	+80.00	1	737
09:20:06	2535.00	2540.00	2540.00	+80.00	1	736
09:20:06	2535.00	2540.00	2540.00	+80.00	1	735
09:19:56	2535.00	2540.00	2540.00	+80.00	1	734
09:19:30	2535.00	2545.00	2545.00	+85.00	1	733
09:19:20	2535.00	2540.00	2540.00	+80.00	1	732
09:19:01	2535.00	2540.00	2540.00	+80.00	1	731
09:17:36	2530.00	2535.00	2530.00	+70.00	1	730
09:17:34	2535.00	2540.00	2535.00	+75.00	7	729
09:17:34	2535.00	2545.00	2545.00	+85.00	1	722
09:17:34	2540.00	2545.00	2540.00	+80.00	3	721
09:17:34	2545.00	2550.00	2545.00	+85.00	6	718
09:17:25	2545.00	2550.00	2545.00	+85.00	1	712
09:17:21	2545.00	2550.00	2545.00	+85.00	1	711
09:17:05	2540.00	2545.00	2545.00	+85.00	3	710
09:17:03	2535.00	2540.00	2540.00	+80.00	4	707
09:17:03	2535.00	2540.00	2540.00	+80.00	1	703
09:16:52	2535.00	2540.00	2535.00	+75.00	1	702
09:16:44	2530.00	2535.00	2535.00	+75.00	1	701
09:16:43	2535.00	2540.00	2535.00	+75.00	1	700
09:16:43	2535.00	2540.00	2540.00	+80.00	1	699
09:16:42	2540.00	2545.00	2540.00	+80.00	1	698
09:16:42	2540.00	2545.00	2540.00	+80.00	1	697
09:16:31	2535.00	2540.00	2540.00	+80.00	1	696
09:16:05	2535.00	2540.00	2535.00	+75.00	7	695
09:15:59	2535.00	2540.00	2535.00	+75.00	1	688
09:15:58	2535.00	2540.00	2535.00	+75.00	1	687
09:15:57	2540.00	2545.00	2540.00	+80.00	5	686
09:15:20	2540.00	2545.00	2540.00	+80.00	6	681
09:15:20	2540.00	2545.00	2540.00	+80.00	1	675
09:15:02	2540.00	2545.00	2545.00	+85.00	1	674
09:15:01	2540.00	2545.00	2540.00	+80.00	1	673
09:14:57	2540.00	2545.00	2540.00	+80.00	1	672
09:14:51	2540.00	2545.00	2545.00	+85.00	1	671
09:14:51	2545.00	2550.00	2545.00	+85.00	13	670
09:14:51	2545.00	2550.00	2545.00	+85.00	3	657
09:13:54	2540.00	2545.00	2545.00	+85.00	1	654
09:13:43	2540.00	2545.00	2545.00	+85.00	1	653
09:13:43	2540.00	2545.00	2545.00	+85.00	2	652
09:13:36	2535.00	2545.00	2535.00	+75.00	5	650
09:13:32	2535.00	2540.00	2540.00	+80.00	4	645
09:13:32	2535.00	2540.00	2540.00	+80.00	1	641
09:13:12	2530.00	2535.00	2535.00	+75.00	1	640
09:13:06	2525.00	2530.00	2530.00	+70.00	1	639
09:12:57	2520.00	2525.00	2525.00	+65.00	1	638
09:12:50	2520.00	2525.00	2525.00	+65.00	3	637
09:12:46	2525.00	2530.00	2525.00	+65.00	3	634
09:12:43	2525.00	2530.00	2525.00	+65.00	1	631
09:12:43	2525.00	2530.00	2525.00	+65.00	1	630
09:12:42	2530.00	2535.00	2530.00	+70.00	6	629
09:12:38	2535.00	2540.00	2535.00	+75.00	1	623
09:12:09	2535.00	2540.00	2535.00	+75.00	1	622
09:11:15	2545.00	2550.00	2545.00	+85.00	1	621
09:11:15	2545.00	2550.00	2545.00	+85.00	8	620
09:11:05	2545.00	2550.00	2550.00	+90.00	1	612
09:11:05	2545.00	2550.00	2550.00	+90.00	1	611
09:11:01	2540.00	2550.00	2540.00	+80.00	1	610
09:10:55	2540.00	2550.00	2540.00	+80.00	1	609
09:10:53	2540.00	2550.00	2540.00	+80.00	1	608
09:10:53	2540.00	2550.00	2540.00	+80.00	1	607
09:10:52	2540.00	2550.00	2540.00	+80.00	1	606
09:10:52	2540.00	2545.00	2545.00	+85.00	1	605
09:10:52	2535.00	2540.00	2540.00	+80.00	3	604
09:10:16	2545.00	2550.00	2545.00	+85.00	3	601
09:10:15	2550.00	2555.00	2550.00	+90.00	5	598
09:10:11	2550.00	2555.00	2550.00	+90.00	1	593
09:10:08	2550.00	2555.00	2550.00	+90.00	2	592
09:10:06	2550.00	2555.00	2550.00	+90.00	1	590
09:09:57	2555.00	2560.00	2555.00	+95.00	3	589
09:09:57	2555.00	2560.00	2555.00	+95.00	1	586
09:09:52	2555.00	2560.00	2560.00	+100.00	1	585
09:09:41	2550.00	2555.00	2555.00	+95.00	2	584
09:09:10	2560.00	2565.00	2560.00	+100.00	3	582
09:09:10	2560.00	2565.00	2560.00	+100.00	1	579
09:09:04	2560.00	2565.00	2565.00	+105.00	1	578
09:09:01	2565.00	2570.00	2565.00	+105.00	1	577
09:09:01	2565.00	2570.00	2565.00	+105.00	2	576
09:08:52	2565.00	2570.00	2570.00	+110.00	1	574
09:08:43	2565.00	2570.00	2565.00	+105.00	1	573
09:08:39	2565.00	2570.00	2570.00	+110.00	1	572
09:08:17	2570.00	2575.00	2570.00	+110.00	1	571
09:08:15	2570.00	2575.00	2570.00	+110.00	1	570
09:08:11	2570.00	2575.00	2570.00	+110.00	1	569
09:08:05	2570.00	2575.00	2570.00	+110.00	1	568
09:08:05	2570.00	2575.00	2570.00	+110.00	1	567
09:07:26	2570.00	2580.00	2570.00	+110.00	1	566
09:07:26	2575.00	2585.00	2575.00	+115.00	1	565
09:07:25	2580.00	2590.00	2580.00	+120.00	7	564
09:07:25	2580.00	2590.00	2580.00	+120.00	1	557
09:07:25	2585.00	2590.00	2585.00	+125.00	4	556
09:07:10	2580.00	2590.00	2590.00	+130.00	2	552
09:07:03	2585.00	2590.00	2585.00	+125.00	1	550
09:06:56	2585.00	2590.00	2590.00	+130.00	1	549
09:06:55	2580.00	2590.00	2590.00	+130.00	1	548
09:06:54	2575.00	2585.00	2585.00	+125.00	4	547
09:06:54	2575.00	2580.00	2580.00	+120.00	2	543
09:06:53	2575.00	2580.00	2575.00	+115.00	1	541
09:06:53	2570.00	2575.00	2575.00	+115.00	1	540
09:06:52	2570.00	2575.00	2570.00	+110.00	1	539
09:06:52	2570.00	2575.00	2575.00	+115.00	1	538
09:06:45	2570.00	2575.00	2570.00	+110.00	1	537
09:06:37	2570.00	2575.00	2575.00	+115.00	1	536
09:06:36	2565.00	2570.00	2570.00	+110.00	1	535
09:06:36	2570.00	2575.00	2570.00	+110.00	1	534
09:06:34	2565.00	2575.00	2565.00	+105.00	1	533
09:06:33	2565.00	2575.00	2565.00	+105.00	1	532
09:06:33	2565.00	2570.00	2570.00	+110.00	1	531
09:06:33	2570.00	2575.00	2570.00	+110.00	3	530
09:06:20	2570.00	2575.00	2570.00	+110.00	1	527
09:06:08	2570.00	2575.00	2570.00	+110.00	1	526
09:06:05	2570.00	2575.00	2575.00	+115.00	1	525
09:06:02	2570.00	2575.00	2570.00	+110.00	1	524
09:05:18	2585.00	2590.00	2590.00	+130.00	1	523
09:05:12	2585.00	2590.00	2590.00	+130.00	2	522
09:05:11	2585.00	2590.00	2585.00	+125.00	1	520
09:05:11	2585.00	2590.00	2585.00	+125.00	1	519
09:05:11	2580.00	2585.00	2585.00	+125.00	4	518
09:05:11	2580.00	2585.00	2580.00	+120.00	1	514
09:05:11	2580.00	2585.00	2585.00	+125.00	3	513
09:05:10	2575.00	2580.00	2580.00	+120.00	7	510
09:05:10	2570.00	2575.00	2575.00	+115.00	3	503
09:04:57	2570.00	2575.00	2570.00	+110.00	1	500
09:04:55	2570.00	2575.00	2575.00	+115.00	1	499
09:04:51	2575.00	2580.00	2575.00	+115.00	2	498
09:04:50	2575.00	2585.00	2575.00	+115.00	1	496
09:04:49	2570.00	2580.00	2580.00	+120.00	1	495
09:04:49	2570.00	2575.00	2575.00	+115.00	3	494
09:04:49	2570.00	2580.00	2580.00	+120.00	3	491
09:04:49	2575.00	2580.00	2570.00	+110.00	1	488
09:04:49	2575.00	2580.00	2575.00	+115.00	1	487
09:04:49	2575.00	2580.00	2575.00	+115.00	1	486
09:04:49	2580.00	2585.00	2580.00	+120.00	13	485
09:04:49	2580.00	2585.00	2580.00	+120.00	3	472
09:04:48	2580.00	2585.00	2580.00	+120.00	1	469
09:04:28	2585.00	2590.00	2585.00	+125.00	1	468
09:04:28	2585.00	2590.00	2585.00	+125.00	2	467
09:04:28	2585.00	2590.00	2585.00	+125.00	2	465
09:04:24	2585.00	2590.00	2585.00	+125.00	1	463
09:04:21	2580.00	2585.00	2585.00	+125.00	2	462
09:04:14	2580.00	2585.00	2585.00	+125.00	1	460
09:04:14	2585.00	2590.00	2585.00	+125.00	1	459
09:04:14	2585.00	2590.00	2585.00	+125.00	8	458
09:04:14	2585.00	2590.00	2585.00	+125.00	2	450
09:04:14	2585.00	2590.00	2585.00	+125.00	1	448
09:04:07	2590.00	2595.00	2590.00	+130.00	1	447
09:04:06	2585.00	2590.00	2590.00	+130.00	2	446
09:04:03	2585.00	2590.00	2590.00	+130.00	1	444
09:04:02	2585.00	2590.00	2590.00	+130.00	1	443
09:04:01	2585.00	2590.00	2590.00	+130.00	1	442
09:03:54	2585.00	2590.00	2590.00	+130.00	1	441
09:03:54	2585.00	2590.00	2585.00	+125.00	1	440
09:03:51	2585.00	2590.00	2590.00	+130.00	1	439
09:03:50	2585.00	2590.00	2590.00	+130.00	1	438
09:03:50	2585.00	2590.00	2585.00	+125.00	1	437
09:03:45	2585.00	2590.00	2590.00	+130.00	1	436
09:03:44	2590.00	2595.00	2590.00	+130.00	1	435
09:03:43	2580.00	2590.00	2590.00	+130.00	1	434
09:03:41	2580.00	2590.00	2590.00	+130.00	1	433
09:03:39	2580.00	2590.00	2590.00	+130.00	1	432
09:03:38	2580.00	2590.00	2590.00	+130.00	1	431
09:03:32	2575.00	2590.00	2590.00	+130.00	2	430
09:03:31	2575.00	2585.00	2585.00	+125.00	1	428
09:03:31	2570.00	2580.00	2580.00	+120.00	16	427
09:03:29	2575.00	2580.00	2575.00	+115.00	1	411
09:03:27	2570.00	2580.00	2580.00	+120.00	1	410
09:03:27	2570.00	2580.00	2580.00	+120.00	1	409
09:03:27	2570.00	2580.00	2580.00	+120.00	1	408
09:03:25	2570.00	2580.00	2570.00	+110.00	1	407
09:03:25	2570.00	2580.00	2570.00	+110.00	1	406
09:03:22	2570.00	2580.00	2580.00	+120.00	2	405
09:03:22	2570.00	2575.00	2575.00	+115.00	1	403
09:03:21	2570.00	2575.00	2575.00	+115.00	1	402
09:03:21	2565.00	2575.00	2575.00	+115.00	1	401
09:03:21	2565.00	2575.00	2575.00	+115.00	1	400
09:03:21	2565.00	2570.00	2575.00	+115.00	1	399
09:03:21	2565.00	2570.00	2570.00	+110.00	1	398
09:03:20	2565.00	2570.00	2570.00	+110.00	1	397
09:03:19	2565.00	2570.00	2570.00	+110.00	1	396
09:03:16	2560.00	2570.00	2570.00	+110.00	1	395
09:03:15	2560.00	2570.00	2570.00	+110.00	1	394
09:03:14	2560.00	2565.00	2565.00	+105.00	1	393
09:03:14	2560.00	2565.00	2565.00	+105.00	1	392
09:03:14	2560.00	2565.00	2565.00	+105.00	1	391
09:03:11	2555.00	2565.00	2565.00	+105.00	1	390
09:03:08	2550.00	2565.00	2565.00	+105.00	1	389
09:03:08	2550.00	2560.00	2560.00	+100.00	1	388
09:03:08	2555.00	2560.00	2560.00	+100.00	1	387
09:03:08	2555.00	2560.00	2560.00	+100.00	4	386
09:03:06	2550.00	2560.00	2560.00	+100.00	1	382
09:03:05	2550.00	2560.00	2560.00	+100.00	1	381
09:02:59	2550.00	2560.00	2560.00	+100.00	1	380
09:02:59	2550.00	2560.00	2560.00	+100.00	1	379
09:02:58	2555.00	2560.00	2555.00	+95.00	1	378
09:02:58	2555.00	2560.00	2560.00	+100.00	1	377
09:02:58	2555.00	2560.00	2555.00	+95.00	2	376
09:02:58	2555.00	2560.00	2555.00	+95.00	1	374
09:02:58	2550.00	2555.00	2555.00	+95.00	1	373
09:02:58	2545.00	2550.00	2550.00	+90.00	7	372
09:02:57	2545.00	2550.00	2550.00	+90.00	1	365
09:02:55	2545.00	2550.00	2550.00	+90.00	1	364
09:02:54	2545.00	2550.00	2545.00	+85.00	1	363
09:02:54	2545.00	2550.00	2545.00	+85.00	1	362
09:02:54	2545.00	2550.00	2550.00	+90.00	4	361
09:02:49	2545.00	2550.00	2545.00	+85.00	1	357
09:02:43	2545.00	2550.00	2550.00	+90.00	1	356
09:02:42	2545.00	2550.00	2545.00	+85.00	3	355
09:02:32	2545.00	2550.00	2545.00	+85.00	1	352
09:02:32	2540.00	2545.00	2545.00	+85.00	1	351
09:02:30	2540.00	2545.00	2545.00	+85.00	1	350
09:02:23	2540.00	2545.00	2545.00	+85.00	1	349
09:02:21	2540.00	2545.00	2545.00	+85.00	1	348
09:02:18	2540.00	2545.00	2545.00	+85.00	1	347
09:02:18	2540.00	2545.00	2545.00	+85.00	1	346
09:02:18	2540.00	2545.00	2545.00	+85.00	1	345
09:02:18	2540.00	2545.00	2545.00	+85.00	2	344
09:02:17	2540.00	2545.00	2540.00	+80.00	1	342
09:02:12	2540.00	2545.00	2545.00	+85.00	1	341
09:02:12	2540.00	2545.00	2545.00	+85.00	1	340
09:02:11	2540.00	2545.00	2540.00	+80.00	1	339
09:02:10	2535.00	2540.00	2540.00	+80.00	1	338
09:02:08	2535.00	2540.00	2540.00	+80.00	1	337
09:02:06	2535.00	2545.00	2545.00	+85.00	1	336
09:02:03	2535.00	2545.00	2535.00	+75.00	1	335
09:02:00	2535.00	2545.00	2535.00	+75.00	1	334
09:01:59	2535.00	2545.00	2535.00	+75.00	1	333
09:01:54	2535.00	2545.00	2535.00	+75.00	1	332
09:01:48	2535.00	2545.00	2535.00	+75.00	1	331
09:01:46	2535.00	2545.00	2535.00	+75.00	2	330
09:01:46	2535.00	2545.00	2545.00	+85.00	1	328
09:01:46	2540.00	2545.00	2540.00	+80.00	11	327
09:01:44	2540.00	2545.00	2545.00	+85.00	1	316
09:01:41	2545.00	2550.00	2545.00	+85.00	1	315
09:01:36	2535.00	2545.00	2545.00	+85.00	1	314
09:01:36	2535.00	2545.00	2545.00	+85.00	2	313
09:01:35	2535.00	2545.00	2545.00	+85.00	1	311
09:01:35	2535.00	2540.00	2540.00	+80.00	1	310
09:01:35	2535.00	2540.00	2535.00	+75.00	1	309
09:01:35	2535.00	2540.00	2535.00	+75.00	1	308
09:01:34	2535.00	2540.00	2535.00	+75.00	1	307
09:01:34	2535.00	2540.00	2535.00	+75.00	1	306
09:01:34	2535.00	2545.00	2535.00	+75.00	1	305
09:01:33	2530.00	2540.00	2540.00	+80.00	1	304
09:01:32	2535.00	2545.00	2535.00	+75.00	1	303
09:01:24	2525.00	2535.00	2535.00	+75.00	1	302
09:01:23	2525.00	2540.00	2540.00	+80.00	1	301
09:01:23	2525.00	2540.00	2540.00	+80.00	1	300
09:01:23	2525.00	2530.00	2530.00	+70.00	1	299
09:01:22	2525.00	2530.00	2530.00	+70.00	1	298
09:01:11	2520.00	2530.00	2530.00	+70.00	1	297
09:01:06	2515.00	2520.00	2520.00	+60.00	1	296
09:01:06	2510.00	2515.00	2515.00	+55.00	1	295
09:01:06	2515.00	2520.00	2515.00	+55.00	1	294
09:01:06	2515.00	2520.00	2515.00	+55.00	1	293
09:01:06	2515.00	2520.00	2515.00	+55.00	1	292
09:01:06	2515.00	2530.00	2515.00	+55.00	11	291
09:01:02	2515.00	2525.00	2525.00	+65.00	1	280
09:00:59	2510.00	2530.00	2530.00	+70.00	1	279
09:00:59	2510.00	2520.00	2520.00	+60.00	1	278
09:00:57	2515.00	2530.00	2510.00	+50.00	2	277
09:00:57	2515.00	2530.00	2515.00	+55.00	2	275
09:00:57	2510.00	2525.00	2525.00	+65.00	1	273
09:00:57	2510.00	2525.00	2525.00	+65.00	1	272
09:00:56	2510.00	2520.00	2520.00	+60.00	1	271
09:00:54	2520.00	2525.00	2520.00	+60.00	1	270
09:00:53	2510.00	2525.00	2525.00	+65.00	1	269
09:00:53	2510.00	2520.00	2520.00	+60.00	1	268
09:00:53	2510.00	2520.00	2510.00	+50.00	1	267
09:00:53	2515.00	2520.00	2515.00	+55.00	1	266
09:00:52	2510.00	2515.00	2515.00	+55.00	1	265
09:00:49	2505.00	2520.00	2520.00	+60.00	1	264
09:00:47	2515.00	2520.00	2515.00	+55.00	1	263
09:00:47	2505.00	2520.00	2520.00	+60.00	1	262
09:00:46	2500.00	2515.00	2515.00	+55.00	1	261
09:00:45	2495.00	2510.00	2510.00	+50.00	2	260
09:00:45	2490.00	2505.00	2505.00	+45.00	3	258
09:00:38	2480.00	2495.00	2495.00	+35.00	1	255
09:00:36	2480.00	2495.00	2495.00	+35.00	2	254
09:00:30	2470.00	2495.00	2495.00	+35.00	1	252
09:00:30	2470.00	2495.00	2470.00	+10.00	1	251
09:00:28	2495.00	2510.00	2495.00	+35.00	3	250
09:00:28	2500.00	2510.00	2500.00	+40.00	1	247
09:00:28	2505.00	2510.00	2505.00	+45.00	1	246
09:00:28	2500.00	2515.00	2500.00	+40.00	1	245
09:00:28	2500.00	2515.00	2500.00	+40.00	11	244
09:00:28	2505.00	2515.00	2505.00	+45.00	1	233
09:00:27	2505.00	2520.00	2505.00	+45.00	1	232
09:00:17	2520.00	2525.00	2505.00	+45.00	1	231
09:00:17	2520.00	2525.00	2520.00	+60.00	1	230
09:00:17	2500.00	2525.00	2525.00	+65.00	1	229
09:00:17	2510.00	2540.00	2505.00	+45.00	1	228
09:00:17	2510.00	2540.00	2510.00	+50.00	1	227
09:00:17	2520.00	2545.00	2520.00	+60.00	2	226
09:00:17	--	--	2550.00	+90.00	71	224

　

其他人也逛...

Samsung Galaxy S26 Ultra (12G/256G)

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

PChome 購物儲值3,000元

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

大潤發5000元即享券(餘額型)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

App Store Card $ 1000 - 數位序號

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

POCO X8 Pro Max 12G/512G

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

AirTag (2ND GENERATION) 4 PACK

PChome 購物儲值6,000元

Apple iPhone 17 Pro (256G)

南僑陳正文：擴大中國通路與東...

共信：肺癌新藥加速海外布局　...

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

‧永豐金股東會通過股利1.3元　永...
‧尹衍樑傳奇人生謝幕　從叛逆少...
‧「四方安全對話」外長同意建港...

加密貨幣

比特幣BTC	76125.46	-855.67	-1.11%
以太幣ETH	2076.79	-21.20	-1.01%
瑞波幣XRP	1.34	-0.01	-0.74%
比特幣現金BCH	345.56	-1.29	-0.37%
萊特幣LTC	51.95	-0.82	-1.55%
卡達幣ADA	0.240895	0.00	-0.51%
波場幣TRX	0.374103	0.01	2.46%
恆星幣XLM	0.147888	0.00	0.27%

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。