最新[公告] 光寶科:公告本公司董事會決議通過簽訂股權收購框架協議相關事宜熱門新台幣升1.3分　收31.618元

更新報價

創　意 (3443) 半導體業上市台積電集團

4380.00 ▲+275.00 +6.70% 91.14億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+275.00	2,088	4380.00	4	4390.00	7	4390.00	4455.00	4220.00	4105.00

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	4380.00	4390.00	4380.00	+275.00	1	2088
13:30:00	4395.00	4400.00	4380.00	+275.00	69	2087
13:24:53	4395.00	4400.00	4395.00	+290.00	2	2018
13:24:37	4365.00	4400.00	4400.00	+295.00	2	2016
13:24:33	4365.00	4395.00	4395.00	+290.00	1	2014
13:24:33	4365.00	4390.00	4390.00	+285.00	1	2013
13:24:08	4365.00	4395.00	4395.00	+290.00	1	2012
13:24:07	4365.00	4395.00	4395.00	+290.00	1	2011
13:24:05	4365.00	4395.00	4395.00	+290.00	1	2010
13:24:03	4360.00	4385.00	4385.00	+280.00	1	2009
13:24:01	4360.00	4395.00	4360.00	+255.00	1	2008
13:24:00	4375.00	4395.00	4375.00	+270.00	2	2007
13:24:00	4375.00	4395.00	4395.00	+290.00	1	2005
13:23:50	4380.00	4395.00	4380.00	+275.00	1	2004
13:23:50	4380.00	4395.00	4380.00	+275.00	1	2003
13:23:28	4385.00	4400.00	4385.00	+280.00	1	2002
13:23:27	4400.00	4405.00	4400.00	+295.00	1	2001
13:23:21	4380.00	4405.00	4405.00	+300.00	1	2000
13:23:18	4380.00	4400.00	4400.00	+295.00	4	1999
13:23:16	4380.00	4395.00	4395.00	+290.00	1	1995
13:23:13	4380.00	4400.00	4400.00	+295.00	1	1994
13:23:02	4380.00	4400.00	4400.00	+295.00	1	1993
13:22:55	4385.00	4400.00	4385.00	+280.00	1	1992
13:22:47	4380.00	4400.00	4400.00	+295.00	3	1991
13:22:32	4380.00	4395.00	4395.00	+290.00	1	1988
13:22:22	4380.00	4395.00	4395.00	+290.00	1	1987
13:22:17	4380.00	4395.00	4395.00	+290.00	1	1986
13:22:03	4375.00	4390.00	4390.00	+285.00	2	1985
13:22:01	4375.00	4390.00	4390.00	+285.00	1	1983
13:20:31	4375.00	4390.00	4375.00	+270.00	1	1982
13:20:01	4370.00	4390.00	4390.00	+285.00	1	1981
13:19:42	4375.00	4390.00	4375.00	+270.00	1	1980
13:19:22	4375.00	4390.00	4375.00	+270.00	1	1979
13:19:20	4385.00	4390.00	4385.00	+280.00	4	1978
13:19:19	4380.00	4390.00	4380.00	+275.00	1	1974
13:19:15	4385.00	4390.00	4385.00	+280.00	3	1973
13:19:15	4385.00	4390.00	4385.00	+280.00	2	1970
13:19:15	4385.00	4390.00	4385.00	+280.00	2	1968
13:19:15	4385.00	4390.00	4385.00	+280.00	2	1966
13:19:15	4385.00	4390.00	4385.00	+280.00	1	1964
13:19:15	4390.00	4395.00	4390.00	+285.00	1	1963
13:19:09	4390.00	4400.00	4390.00	+285.00	1	1962
13:18:44	4385.00	4400.00	4400.00	+295.00	1	1961
13:18:32	4390.00	4400.00	4390.00	+285.00	1	1960
13:18:16	4385.00	4400.00	4400.00	+295.00	3	1959
13:18:02	4385.00	4400.00	4400.00	+295.00	1	1956
13:17:46	4385.00	4395.00	4385.00	+280.00	1	1955
13:17:28	4385.00	4395.00	4395.00	+290.00	3	1954
13:17:15	4385.00	4395.00	4385.00	+280.00	1	1951
13:16:03	4380.00	4390.00	4390.00	+285.00	1	1950
13:15:06	4380.00	4395.00	4395.00	+290.00	1	1949
13:15:04	4380.00	4395.00	4380.00	+275.00	2	1948
13:15:04	4380.00	4395.00	4380.00	+275.00	1	1946
13:15:04	4385.00	4395.00	4385.00	+280.00	2	1945
13:15:00	4385.00	4395.00	4395.00	+290.00	1	1943
13:14:51	4385.00	4400.00	4385.00	+280.00	1	1942
13:14:46	4385.00	4400.00	4385.00	+280.00	1	1941
13:14:23	4385.00	4400.00	4400.00	+295.00	2	1940
13:14:03	4385.00	4400.00	4400.00	+295.00	1	1938
13:14:00	4390.00	4405.00	4390.00	+285.00	2	1937
13:14:00	4390.00	4405.00	4390.00	+285.00	1	1935
13:13:41	4390.00	4405.00	4390.00	+285.00	1	1934
13:13:09	4400.00	4405.00	4400.00	+295.00	2	1933
13:13:09	4385.00	4400.00	4400.00	+295.00	8	1931
13:13:07	4400.00	4405.00	4400.00	+295.00	8	1923
13:13:07	4400.00	4405.00	4400.00	+295.00	2	1915
13:13:05	4385.00	4395.00	4400.00	+295.00	6	1913
13:13:05	4385.00	4395.00	4395.00	+290.00	4	1907
13:12:56	4385.00	4395.00	4385.00	+280.00	1	1903
13:12:51	4385.00	4390.00	4385.00	+280.00	1	1902
13:12:49	4385.00	4395.00	4385.00	+280.00	6	1901
13:12:49	4385.00	4395.00	4385.00	+280.00	1	1895
13:12:47	4385.00	4395.00	4385.00	+280.00	1	1894
13:12:46	4380.00	4395.00	4380.00	+275.00	1	1893
13:12:04	4380.00	4395.00	4395.00	+290.00	1	1892
13:11:27	4380.00	4395.00	4395.00	+290.00	1	1891
13:11:20	4380.00	4390.00	4390.00	+285.00	1	1890
13:11:00	4380.00	4385.00	4385.00	+280.00	1	1889
13:10:43	4380.00	4390.00	4380.00	+275.00	1	1888
13:10:24	4380.00	4395.00	4380.00	+275.00	1	1887
13:10:22	4380.00	4395.00	4380.00	+275.00	1	1886
13:10:16	4380.00	4400.00	4380.00	+275.00	1	1885
13:10:05	4380.00	4400.00	4400.00	+295.00	1	1884
13:10:00	4380.00	4400.00	4400.00	+295.00	1	1883
13:09:46	4380.00	4400.00	4400.00	+295.00	1	1882
13:09:32	4380.00	4400.00	4400.00	+295.00	1	1881
13:09:18	4380.00	4400.00	4400.00	+295.00	1	1880
13:09:04	4380.00	4400.00	4400.00	+295.00	1	1879
13:09:00	4385.00	4400.00	4400.00	+295.00	1	1878
13:08:50	4385.00	4400.00	4400.00	+295.00	1	1877
13:08:36	4380.00	4400.00	4400.00	+295.00	1	1876
13:08:22	4380.00	4400.00	4400.00	+295.00	1	1875
13:08:08	4380.00	4400.00	4400.00	+295.00	1	1874
13:08:05	4380.00	4400.00	4400.00	+295.00	1	1873
13:07:55	4380.00	4400.00	4400.00	+295.00	1	1872
13:07:49	4380.00	4400.00	4400.00	+295.00	1	1871
13:07:46	4380.00	4395.00	4400.00	+295.00	2	1870
13:07:46	4380.00	4395.00	4395.00	+290.00	3	1868
13:07:07	4380.00	4400.00	4400.00	+295.00	5	1865
13:07:04	4380.00	4395.00	4400.00	+295.00	4	1860
13:07:04	4380.00	4395.00	4395.00	+290.00	1	1856
13:07:00	4380.00	4390.00	4390.00	+285.00	1	1855
13:06:59	4380.00	4390.00	4390.00	+285.00	1	1854
13:06:58	4380.00	4385.00	4385.00	+280.00	3	1853
13:06:58	4380.00	4385.00	4385.00	+280.00	1	1850
13:06:58	4380.00	4385.00	4385.00	+280.00	2	1849
13:06:55	4380.00	4385.00	4385.00	+280.00	1	1847
13:06:55	4380.00	4385.00	4385.00	+280.00	1	1846
13:06:55	4385.00	4390.00	4385.00	+280.00	2	1845
13:06:52	4385.00	4390.00	4390.00	+285.00	1	1843
13:06:52	4390.00	4395.00	4390.00	+285.00	1	1842
13:06:52	4395.00	4400.00	4395.00	+290.00	1	1841
13:06:52	4400.00	4405.00	4400.00	+295.00	3	1840
13:06:52	4400.00	4405.00	4400.00	+295.00	7	1837
13:06:52	4400.00	4410.00	4400.00	+295.00	12	1830
13:06:06	4400.00	4410.00	4410.00	+305.00	1	1818
13:05:51	4400.00	4415.00	4400.00	+295.00	1	1817
13:05:51	4405.00	4415.00	4405.00	+300.00	5	1816
13:05:15	4400.00	4415.00	4415.00	+310.00	5	1811
13:05:00	4400.00	4415.00	4415.00	+310.00	1	1806
13:04:58	4400.00	4410.00	4410.00	+305.00	1	1805
13:04:10	4400.00	4415.00	4415.00	+310.00	1	1804
13:04:06	4400.00	4405.00	4405.00	+300.00	1	1803
13:03:49	4405.00	4410.00	4405.00	+300.00	1	1802
13:03:10	4400.00	4405.00	4405.00	+300.00	1	1801
13:03:02	4405.00	4415.00	4405.00	+300.00	2	1800
13:03:00	4405.00	4415.00	4405.00	+300.00	1	1798
13:03:00	4405.00	4410.00	4410.00	+305.00	1	1797
13:02:57	4405.00	4410.00	4405.00	+300.00	1	1796
13:02:31	4410.00	4415.00	4410.00	+305.00	3	1795
13:02:08	4405.00	4415.00	4415.00	+310.00	1	1792
13:02:07	4405.00	4415.00	4415.00	+310.00	1	1791
13:01:30	4410.00	4415.00	4410.00	+305.00	1	1790
13:01:13	4405.00	4410.00	4410.00	+305.00	1	1789
13:01:13	4405.00	4410.00	4410.00	+305.00	1	1788
13:01:13	4400.00	4405.00	4405.00	+300.00	4	1787
13:01:13	4380.00	4400.00	4400.00	+295.00	3	1783
13:01:11	4400.00	4405.00	4400.00	+295.00	1	1780
13:01:11	4400.00	4405.00	4400.00	+295.00	4	1779
13:01:11	4400.00	4405.00	4400.00	+295.00	8	1775
13:01:11	4380.00	4400.00	4400.00	+295.00	2	1767
13:01:07	4380.00	4400.00	4400.00	+295.00	1	1765
13:01:02	4380.00	4390.00	4390.00	+285.00	1	1764
13:01:00	4380.00	4400.00	4400.00	+295.00	1	1763
13:00:32	4380.00	4400.00	4400.00	+295.00	1	1762
13:00:08	4380.00	4400.00	4400.00	+295.00	1	1761
12:59:47	4380.00	4400.00	4400.00	+295.00	2	1760
12:59:40	4380.00	4395.00	4395.00	+290.00	1	1758
12:59:32	4380.00	4395.00	4395.00	+290.00	4	1757
12:58:08	4380.00	4395.00	4395.00	+290.00	1	1753
12:56:53	4380.00	4395.00	4395.00	+290.00	1	1752
12:56:46	4380.00	4395.00	4395.00	+290.00	1	1751
12:56:21	4375.00	4390.00	4390.00	+285.00	5	1750
12:56:09	4375.00	4390.00	4390.00	+285.00	1	1745
12:54:10	4375.00	4390.00	4390.00	+285.00	1	1744
12:53:41	4380.00	4385.00	4380.00	+275.00	1	1743
12:53:40	4380.00	4390.00	4380.00	+275.00	2	1742
12:53:15	4380.00	4390.00	4390.00	+285.00	1	1740
12:52:10	4380.00	4395.00	4395.00	+290.00	1	1739
12:51:43	4380.00	4390.00	4380.00	+275.00	1	1738
12:51:27	4380.00	4390.00	4380.00	+275.00	1	1737
12:51:20	4380.00	4390.00	4380.00	+275.00	2	1736
12:51:20	4380.00	4395.00	4380.00	+275.00	1	1734
12:51:20	4385.00	4395.00	4385.00	+280.00	5	1733
12:50:11	4380.00	4390.00	4390.00	+285.00	1	1728
12:50:10	4380.00	4390.00	4390.00	+285.00	3	1727
12:49:39	4380.00	4390.00	4390.00	+285.00	1	1724
12:49:37	4380.00	4390.00	4390.00	+285.00	1	1723
12:48:12	4375.00	4390.00	4390.00	+285.00	1	1722
12:47:53	4375.00	4390.00	4375.00	+270.00	1	1721
12:47:29	4375.00	4380.00	4380.00	+275.00	1	1720
12:47:19	4380.00	4395.00	4380.00	+275.00	1	1719
12:47:12	4385.00	4395.00	4385.00	+280.00	1	1718
12:46:52	4390.00	4405.00	4390.00	+285.00	1	1717
12:46:50	4400.00	4405.00	4400.00	+295.00	1	1716
12:46:49	4390.00	4400.00	4400.00	+295.00	1	1715
12:46:12	4385.00	4400.00	4400.00	+295.00	1	1714
12:45:58	4385.00	4400.00	4400.00	+295.00	1	1713
12:44:49	4380.00	4385.00	4385.00	+280.00	2	1712
12:44:42	4390.00	4395.00	4390.00	+285.00	3	1710
12:44:41	4395.00	4400.00	4395.00	+290.00	3	1707
12:44:40	4400.00	4405.00	4400.00	+295.00	3	1704
12:44:40	4400.00	4405.00	4400.00	+295.00	3	1701
12:44:13	4400.00	4405.00	4405.00	+300.00	1	1698
12:43:56	4400.00	4405.00	4405.00	+300.00	1	1697
12:42:53	4395.00	4400.00	4400.00	+295.00	2	1696
12:42:37	4390.00	4395.00	4395.00	+290.00	3	1694
12:42:20	4390.00	4400.00	4400.00	+295.00	1	1691
12:42:13	4390.00	4400.00	4400.00	+295.00	1	1690
12:42:11	4395.00	4400.00	4395.00	+290.00	1	1689
12:41:50	4390.00	4400.00	4400.00	+295.00	1	1688
12:41:33	4390.00	4400.00	4400.00	+295.00	1	1687
12:40:56	4390.00	4400.00	4400.00	+295.00	1	1686
12:40:35	4390.00	4400.00	4400.00	+295.00	1	1685
12:40:29	4385.00	4400.00	4400.00	+295.00	2	1684
12:40:25	4385.00	4400.00	4400.00	+295.00	1	1682
12:40:24	4385.00	4400.00	4385.00	+280.00	1	1681
12:40:20	4385.00	4400.00	4400.00	+295.00	2	1680
12:40:14	4385.00	4400.00	4400.00	+295.00	1	1678
12:40:12	4385.00	4400.00	4400.00	+295.00	2	1677
12:38:56	4380.00	4400.00	4400.00	+295.00	8	1675
12:38:43	4380.00	4385.00	4385.00	+280.00	1	1667
12:38:43	4385.00	4390.00	4385.00	+280.00	2	1666
12:38:41	4385.00	4390.00	4390.00	+285.00	1	1664
12:38:38	4390.00	4395.00	4390.00	+285.00	1	1663
12:38:38	4395.00	4400.00	4395.00	+290.00	2	1662
12:38:33	4395.00	4400.00	4395.00	+290.00	1	1660
12:38:33	4385.00	4395.00	4395.00	+290.00	1	1659
12:38:30	4385.00	4395.00	4395.00	+290.00	1	1658
12:38:15	4385.00	4395.00	4395.00	+290.00	1	1657
12:37:47	4385.00	4395.00	4395.00	+290.00	1	1656
12:37:46	4385.00	4395.00	4385.00	+280.00	1	1655
12:37:46	4385.00	4390.00	4390.00	+285.00	1	1654
12:37:34	4390.00	4395.00	4390.00	+285.00	2	1653
12:37:34	4385.00	4390.00	4390.00	+285.00	1	1651
12:37:23	4385.00	4390.00	4390.00	+285.00	2	1650
12:36:54	4375.00	4385.00	4385.00	+280.00	5	1648
12:36:34	4365.00	4380.00	4380.00	+275.00	2	1643
12:36:32	4365.00	4380.00	4380.00	+275.00	1	1641
12:36:28	4365.00	4375.00	4375.00	+270.00	1	1640
12:36:23	4360.00	4370.00	4370.00	+265.00	1	1639
12:36:15	4360.00	4370.00	4370.00	+265.00	1	1638
12:35:26	4375.00	4380.00	4375.00	+270.00	5	1637
12:35:26	4360.00	4375.00	4375.00	+270.00	1	1632
12:35:06	4355.00	4375.00	4380.00	+275.00	1	1631
12:35:06	4355.00	4375.00	4375.00	+270.00	4	1630
12:35:03	4360.00	4375.00	4375.00	+270.00	1	1626
12:35:03	4360.00	4370.00	4370.00	+265.00	1	1625
12:35:00	4355.00	4360.00	4360.00	+255.00	1	1624
12:35:00	4360.00	4370.00	4360.00	+255.00	3	1623
12:35:00	4370.00	4375.00	4370.00	+265.00	1	1620
12:34:16	4355.00	4375.00	4375.00	+270.00	1	1619
12:33:50	4355.00	4370.00	4370.00	+265.00	1	1618
12:33:36	4355.00	4375.00	4375.00	+270.00	1	1617
12:33:33	4355.00	4370.00	4370.00	+265.00	1	1616
12:32:17	4350.00	4370.00	4370.00	+265.00	1	1615
12:32:10	4350.00	4370.00	4370.00	+265.00	1	1614
12:32:05	4355.00	4370.00	4355.00	+250.00	1	1613
12:31:49	4360.00	4375.00	4360.00	+255.00	1	1612
12:31:24	4355.00	4375.00	4375.00	+270.00	1	1611
12:31:17	4355.00	4370.00	4370.00	+265.00	2	1610
12:31:16	4360.00	4370.00	4360.00	+255.00	1	1608
12:31:02	4355.00	4370.00	4370.00	+265.00	3	1607
12:30:58	4355.00	4360.00	4360.00	+255.00	1	1604
12:30:17	4350.00	4365.00	4365.00	+260.00	1	1603
12:29:52	4355.00	4365.00	4355.00	+250.00	1	1602
12:29:52	4355.00	4370.00	4355.00	+250.00	2	1601
12:28:41	4350.00	4370.00	4350.00	+245.00	1	1599
12:28:31	4350.00	4370.00	4370.00	+265.00	1	1598
12:28:18	4350.00	4370.00	4370.00	+265.00	1	1597
12:28:17	4350.00	4370.00	4370.00	+265.00	2	1596
12:28:12	4355.00	4370.00	4355.00	+250.00	1	1594
12:28:02	4355.00	4365.00	4365.00	+260.00	2	1593
12:27:54	4350.00	4360.00	4360.00	+255.00	1	1591
12:27:46	4350.00	4360.00	4360.00	+255.00	1	1590
12:26:18	4345.00	4355.00	4355.00	+250.00	1	1589
12:26:04	4340.00	4350.00	4350.00	+245.00	2	1588
12:25:17	4340.00	4350.00	4350.00	+245.00	2	1586
12:25:02	4335.00	4345.00	4345.00	+240.00	1	1584
12:24:48	4335.00	4345.00	4345.00	+240.00	2	1583
12:24:47	4335.00	4345.00	4345.00	+240.00	1	1581
12:24:19	4330.00	4345.00	4345.00	+240.00	1	1580
12:24:07	4330.00	4345.00	4345.00	+240.00	1	1579
12:24:04	4335.00	4345.00	4335.00	+230.00	1	1578
12:23:03	4330.00	4345.00	4345.00	+240.00	1	1577
12:22:42	4330.00	4345.00	4330.00	+225.00	1	1576
12:22:42	4335.00	4345.00	4335.00	+230.00	2	1575
12:22:20	4335.00	4345.00	4345.00	+240.00	1	1573
12:21:59	4340.00	4350.00	4340.00	+235.00	1	1572
12:21:52	4335.00	4340.00	4340.00	+235.00	1	1571
12:21:47	4335.00	4340.00	4340.00	+235.00	2	1570
12:21:28	4335.00	4340.00	4340.00	+235.00	1	1568
12:21:09	4335.00	4340.00	4335.00	+230.00	3	1567
12:21:09	4330.00	4335.00	4335.00	+230.00	2	1564
12:20:59	4320.00	4330.00	4330.00	+225.00	3	1562
12:20:29	4320.00	4330.00	4330.00	+225.00	1	1559
12:20:20	4320.00	4330.00	4330.00	+225.00	1	1558
12:18:21	4320.00	4330.00	4330.00	+225.00	1	1557
12:17:56	4320.00	4330.00	4320.00	+215.00	3	1556
12:17:56	4325.00	4330.00	4325.00	+220.00	3	1553
12:16:58	4320.00	4330.00	4320.00	+215.00	1	1550
12:16:51	4320.00	4330.00	4330.00	+225.00	1	1549
12:16:34	4325.00	4330.00	4325.00	+220.00	1	1548
12:16:22	4320.00	4330.00	4330.00	+225.00	1	1547
12:14:22	4320.00	4330.00	4330.00	+225.00	1	1546
12:13:47	4320.00	4330.00	4330.00	+225.00	1	1545
12:13:40	4320.00	4330.00	4330.00	+225.00	1	1544
12:13:15	4320.00	4330.00	4330.00	+225.00	1	1543
12:13:12	4320.00	4330.00	4330.00	+225.00	1	1542
12:12:23	4320.00	4330.00	4330.00	+225.00	1	1541
12:11:15	4310.00	4325.00	4325.00	+220.00	1	1540
12:10:24	4310.00	4330.00	4330.00	+225.00	1	1539
12:10:20	4310.00	4330.00	4330.00	+225.00	1	1538
12:09:34	4310.00	4320.00	4320.00	+215.00	1	1537
12:09:34	4310.00	4320.00	4320.00	+215.00	1	1536
12:09:11	4310.00	4320.00	4310.00	+205.00	1	1535
12:08:45	4310.00	4320.00	4320.00	+215.00	1	1534
12:08:44	4310.00	4320.00	4320.00	+215.00	1	1533
12:08:24	4310.00	4320.00	4320.00	+215.00	1	1532
12:06:25	4305.00	4320.00	4320.00	+215.00	1	1531
12:05:55	4305.00	4320.00	4320.00	+215.00	1	1530
12:04:25	4305.00	4320.00	4320.00	+215.00	1	1529
12:03:54	4310.00	4320.00	4310.00	+205.00	6	1528
12:02:26	4310.00	4315.00	4315.00	+210.00	1	1522
12:02:26	4310.00	4315.00	4315.00	+210.00	1	1521
12:02:17	4310.00	4320.00	4320.00	+215.00	1	1520
12:02:15	4315.00	4320.00	4315.00	+210.00	1	1519
12:01:56	4315.00	4320.00	4315.00	+210.00	1	1518
12:01:31	4320.00	4325.00	4320.00	+215.00	1	1517
12:01:20	4315.00	4330.00	4315.00	+210.00	2	1516
12:01:20	4320.00	4330.00	4320.00	+215.00	1	1514
12:00:27	4315.00	4330.00	4330.00	+225.00	1	1513
11:58:38	4310.00	4325.00	4325.00	+220.00	1	1512
11:58:27	4310.00	4325.00	4325.00	+220.00	1	1511
11:57:41	4315.00	4330.00	4315.00	+210.00	2	1510
11:56:28	4315.00	4320.00	4320.00	+215.00	1	1508
11:55:00	4315.00	4320.00	4320.00	+215.00	1	1507
11:54:53	4320.00	4330.00	4320.00	+215.00	1	1506
11:54:51	4325.00	4330.00	4325.00	+220.00	1	1505
11:54:29	4315.00	4325.00	4325.00	+220.00	1	1504
11:52:29	4315.00	4330.00	4330.00	+225.00	1	1503
11:51:21	4310.00	4330.00	4330.00	+225.00	1	1502
11:51:00	4310.00	4330.00	4330.00	+225.00	1	1501
11:50:30	4310.00	4320.00	4320.00	+215.00	1	1500
11:49:45	4310.00	4320.00	4310.00	+205.00	1	1499
11:49:44	4315.00	4320.00	4315.00	+210.00	1	1498
11:49:44	4315.00	4320.00	4315.00	+210.00	5	1497
11:48:30	4315.00	4330.00	4330.00	+225.00	1	1492
11:47:43	4315.00	4330.00	4330.00	+225.00	1	1491
11:47:26	4315.00	4335.00	4315.00	+210.00	1	1490
11:47:22	4320.00	4335.00	4320.00	+215.00	3	1489
11:47:22	4325.00	4340.00	4325.00	+220.00	3	1486
11:47:06	4325.00	4340.00	4340.00	+235.00	1	1483
11:46:31	4320.00	4340.00	4340.00	+235.00	1	1482
11:44:32	4320.00	4340.00	4340.00	+235.00	1	1481
11:44:25	4330.00	4335.00	4330.00	+225.00	2	1480
11:44:25	4315.00	4330.00	4330.00	+225.00	1	1478
11:44:05	4315.00	4330.00	4330.00	+225.00	1	1477
11:43:31	4320.00	4335.00	4320.00	+215.00	1	1476
11:43:29	4325.00	4340.00	4325.00	+220.00	3	1475
11:42:32	4325.00	4345.00	4345.00	+240.00	1	1472
11:41:34	4335.00	4350.00	4335.00	+230.00	1	1471
11:41:34	4335.00	4350.00	4335.00	+230.00	1	1470
11:41:34	4340.00	4355.00	4340.00	+235.00	1	1469
11:40:33	4335.00	4355.00	4355.00	+250.00	1	1468
11:40:26	4330.00	4355.00	4355.00	+250.00	1	1467
11:40:02	4330.00	4350.00	4350.00	+245.00	1	1466
11:39:28	4330.00	4355.00	4355.00	+250.00	1	1465
11:38:34	4330.00	4350.00	4350.00	+245.00	1	1464
11:38:03	4330.00	4340.00	4340.00	+235.00	1	1463
11:36:48	4325.00	4345.00	4345.00	+240.00	1	1462
11:36:34	4325.00	4345.00	4345.00	+240.00	1	1461
11:36:23	4335.00	4350.00	4335.00	+230.00	1	1460
11:34:35	4320.00	4335.00	4335.00	+230.00	1	1459
11:34:34	4320.00	4335.00	4335.00	+230.00	1	1458
11:33:40	4320.00	4335.00	4320.00	+215.00	1	1457
11:33:40	4320.00	4335.00	4320.00	+215.00	1	1456
11:33:30	4330.00	4335.00	4330.00	+225.00	1	1455
11:33:24	4320.00	4330.00	4330.00	+225.00	1	1454
11:33:09	4320.00	4330.00	4330.00	+225.00	1	1453
11:32:36	4320.00	4325.00	4325.00	+220.00	1	1452
11:32:31	4315.00	4320.00	4320.00	+215.00	5	1451
11:31:54	4315.00	4320.00	4315.00	+210.00	1	1446
11:31:39	4315.00	4320.00	4315.00	+210.00	1	1445
11:30:44	4320.00	4330.00	4320.00	+215.00	3	1444
11:30:44	4320.00	4330.00	4320.00	+215.00	1	1441
11:30:44	4320.00	4335.00	4320.00	+215.00	1	1440
11:30:36	4320.00	4340.00	4340.00	+235.00	1	1439
11:29:31	4320.00	4345.00	4345.00	+240.00	1	1438
11:28:37	4320.00	4345.00	4345.00	+240.00	1	1437
11:27:08	4320.00	4345.00	4345.00	+240.00	1	1436
11:26:40	4325.00	4345.00	4345.00	+240.00	1	1435
11:26:37	4325.00	4340.00	4340.00	+235.00	1	1434
11:25:52	4320.00	4340.00	4340.00	+235.00	1	1433
11:25:32	4320.00	4335.00	4320.00	+215.00	1	1432
11:25:31	4320.00	4330.00	4330.00	+225.00	1	1431
11:24:38	4320.00	4335.00	4335.00	+230.00	1	1430
11:23:53	4315.00	4335.00	4335.00	+230.00	1	1429
11:23:02	4315.00	4320.00	4320.00	+215.00	1	1428
11:22:39	4315.00	4330.00	4330.00	+225.00	1	1427
11:22:33	4315.00	4320.00	4320.00	+215.00	2	1426
11:22:14	4315.00	4320.00	4320.00	+215.00	1	1424
11:21:56	4315.00	4320.00	4320.00	+215.00	1	1423
11:20:39	4315.00	4320.00	4320.00	+215.00	1	1422
11:20:28	4315.00	4320.00	4315.00	+210.00	1	1421
11:20:22	4320.00	4325.00	4320.00	+215.00	1	1420
11:20:22	4320.00	4325.00	4320.00	+215.00	1	1419
11:20:11	4325.00	4330.00	4325.00	+220.00	5	1418
11:20:11	4330.00	4335.00	4330.00	+225.00	6	1413
11:20:09	4330.00	4335.00	4330.00	+225.00	1	1407
11:19:58	4335.00	4340.00	4335.00	+230.00	3	1406
11:19:58	4335.00	4340.00	4335.00	+230.00	1	1403
11:19:52	4335.00	4350.00	4335.00	+230.00	1	1402
11:19:12	4340.00	4345.00	4340.00	+235.00	1	1401
11:19:08	4340.00	4350.00	4340.00	+235.00	1	1400
11:18:40	4335.00	4350.00	4350.00	+245.00	1	1399
11:18:35	4335.00	4350.00	4350.00	+245.00	1	1398
11:18:13	4335.00	4350.00	4350.00	+245.00	1	1397
11:16:41	4335.00	4350.00	4350.00	+245.00	1	1396
11:16:15	4335.00	4355.00	4335.00	+230.00	1	1395
11:16:08	4340.00	4360.00	4340.00	+235.00	1	1394
11:15:58	4340.00	4360.00	4340.00	+235.00	2	1393
11:14:57	4340.00	4360.00	4360.00	+255.00	1	1391
11:14:41	4340.00	4355.00	4355.00	+250.00	1	1390
11:12:42	4335.00	4350.00	4350.00	+245.00	1	1389
11:11:31	4350.00	4355.00	4350.00	+245.00	1	1388
11:11:31	4335.00	4350.00	4350.00	+245.00	3	1387
11:11:19	4335.00	4350.00	4350.00	+245.00	1	1384
11:11:09	4335.00	4345.00	4345.00	+240.00	1	1383
11:10:42	4335.00	4340.00	4340.00	+235.00	1	1382
11:09:01	4330.00	4335.00	4335.00	+230.00	1	1381
11:09:01	4330.00	4335.00	4335.00	+230.00	2	1380
11:08:43	4320.00	4330.00	4330.00	+225.00	1	1378
11:08:10	4325.00	4335.00	4325.00	+220.00	1	1377
11:07:40	4330.00	4340.00	4340.00	+235.00	1	1376
11:07:24	4330.00	4340.00	4330.00	+225.00	1	1375
11:07:18	4335.00	4345.00	4335.00	+230.00	3	1374
11:07:18	4335.00	4345.00	4335.00	+230.00	1	1371
11:07:17	4340.00	4355.00	4340.00	+235.00	13	1370
11:07:17	4345.00	4355.00	4345.00	+240.00	1	1357
11:07:17	4350.00	4360.00	4350.00	+245.00	4	1356
11:06:44	4350.00	4370.00	4370.00	+265.00	1	1352
11:05:33	4350.00	4365.00	4350.00	+245.00	1	1351
11:05:32	4360.00	4370.00	4360.00	+255.00	1	1350
11:05:32	4365.00	4380.00	4365.00	+260.00	2	1349
11:05:32	4370.00	4380.00	4370.00	+265.00	2	1347
11:04:44	4360.00	4380.00	4380.00	+275.00	1	1345
11:04:02	4360.00	4365.00	4365.00	+260.00	1	1344
11:04:02	4360.00	4365.00	4365.00	+260.00	1	1343
11:04:02	4360.00	4365.00	4365.00	+260.00	1	1342
11:04:02	4355.00	4360.00	4360.00	+255.00	1	1341
11:03:53	4350.00	4355.00	4355.00	+250.00	3	1340
11:03:33	4350.00	4355.00	4350.00	+245.00	1	1337
11:03:30	4350.00	4355.00	4355.00	+250.00	1	1336
11:03:11	4355.00	4360.00	4355.00	+250.00	1	1335
11:03:01	4350.00	4360.00	4360.00	+255.00	1	1334
11:02:45	4350.00	4360.00	4360.00	+255.00	1	1333
11:02:00	4355.00	4360.00	4355.00	+250.00	1	1332
11:01:12	4340.00	4350.00	4350.00	+245.00	1	1331
11:01:12	4360.00	4365.00	4360.00	+255.00	7	1330
11:01:12	4360.00	4365.00	4360.00	+255.00	2	1323
11:00:46	4340.00	4355.00	4355.00	+250.00	1	1321
11:00:40	4340.00	4360.00	4360.00	+255.00	1	1320
11:00:23	4340.00	4360.00	4360.00	+255.00	1	1319
10:58:46	4340.00	4360.00	4340.00	+235.00	1	1318
10:58:46	4340.00	4360.00	4360.00	+255.00	1	1317
10:58:40	4345.00	4365.00	4345.00	+240.00	1	1316
10:57:23	4345.00	4365.00	4365.00	+260.00	1	1315
10:57:12	4340.00	4355.00	4355.00	+250.00	2	1314
10:56:47	4335.00	4360.00	4360.00	+255.00	1	1312
10:56:45	4335.00	4355.00	4355.00	+250.00	1	1311
10:55:37	4335.00	4355.00	4355.00	+250.00	1	1310
10:54:48	4335.00	4360.00	4360.00	+255.00	1	1309
10:53:58	4330.00	4350.00	4350.00	+245.00	1	1308
10:53:44	4330.00	4350.00	4350.00	+245.00	2	1307
10:53:26	4330.00	4350.00	4350.00	+245.00	3	1305
10:53:25	4335.00	4355.00	4335.00	+230.00	2	1302
10:53:24	4340.00	4355.00	4340.00	+235.00	5	1300
10:53:24	4345.00	4360.00	4345.00	+240.00	3	1295
10:53:06	4345.00	4355.00	4355.00	+250.00	1	1292
10:52:48	4345.00	4355.00	4355.00	+250.00	1	1291
10:52:18	4350.00	4355.00	4350.00	+245.00	1	1290
10:50:49	4340.00	4355.00	4355.00	+250.00	1	1289
10:50:32	4345.00	4355.00	4345.00	+240.00	3	1288
10:49:28	4345.00	4355.00	4355.00	+250.00	1	1285
10:48:49	4345.00	4355.00	4355.00	+250.00	1	1284
10:48:38	4345.00	4355.00	4345.00	+240.00	1	1283
10:48:11	4345.00	4355.00	4345.00	+240.00	1	1282
10:47:53	4350.00	4355.00	4350.00	+245.00	1	1281
10:47:49	4350.00	4355.00	4350.00	+245.00	1	1280
10:47:49	4350.00	4355.00	4350.00	+245.00	4	1279
10:47:31	4355.00	4360.00	4355.00	+250.00	1	1275
10:47:31	4355.00	4360.00	4355.00	+250.00	3	1274
10:47:31	4355.00	4360.00	4355.00	+250.00	1	1271
10:47:31	4360.00	4375.00	4360.00	+255.00	2	1270
10:47:31	4360.00	4375.00	4360.00	+255.00	2	1268
10:47:31	4360.00	4375.00	4360.00	+255.00	6	1266
10:47:31	4365.00	4380.00	4365.00	+260.00	3	1260
10:46:50	4365.00	4385.00	4385.00	+280.00	1	1257
10:46:20	4375.00	4395.00	4375.00	+270.00	1	1256
10:45:49	4370.00	4390.00	4390.00	+285.00	1	1255
10:44:58	4380.00	4385.00	4385.00	+280.00	1	1254
10:44:51	4380.00	4390.00	4390.00	+285.00	1	1253
10:44:51	4380.00	4390.00	4390.00	+285.00	1	1252
10:44:34	4370.00	4390.00	4390.00	+285.00	1	1251
10:44:31	4370.00	4390.00	4390.00	+285.00	1	1250
10:43:47	4360.00	4385.00	4385.00	+280.00	1	1249
10:43:36	4375.00	4380.00	4375.00	+270.00	1	1248
10:43:36	4375.00	4380.00	4375.00	+270.00	1	1247
10:43:36	4360.00	4375.00	4375.00	+270.00	3	1246
10:43:28	4365.00	4375.00	4365.00	+260.00	1	1243
10:43:28	4370.00	4380.00	4370.00	+265.00	2	1242
10:43:28	4370.00	4380.00	4370.00	+265.00	1	1240
10:42:51	4370.00	4375.00	4375.00	+270.00	1	1239
10:42:41	4360.00	4370.00	4370.00	+265.00	1	1238
10:42:11	4360.00	4370.00	4370.00	+265.00	1	1237
10:41:20	4360.00	4380.00	4360.00	+255.00	1	1236
10:41:18	4365.00	4380.00	4365.00	+260.00	1	1235
10:41:18	4370.00	4385.00	4370.00	+265.00	8	1234
10:40:52	4370.00	4385.00	4385.00	+280.00	1	1226
10:40:35	4375.00	4395.00	4375.00	+270.00	1	1225
10:40:11	4375.00	4395.00	4375.00	+270.00	1	1224
10:40:03	4375.00	4395.00	4375.00	+270.00	1	1223
10:39:57	4380.00	4400.00	4380.00	+275.00	1	1222
10:39:38	4385.00	4410.00	4385.00	+280.00	1	1221
10:39:38	4400.00	4415.00	4400.00	+295.00	2	1220
10:38:53	4400.00	4420.00	4420.00	+315.00	1	1218
10:38:33	4390.00	4415.00	4415.00	+310.00	1	1217
10:37:26	4385.00	4410.00	4410.00	+305.00	1	1216
10:36:53	4380.00	4405.00	4405.00	+300.00	1	1215
10:36:41	4365.00	4380.00	4380.00	+275.00	1	1214
10:36:09	4370.00	4385.00	4370.00	+265.00	1	1213
10:36:06	4370.00	4375.00	4370.00	+265.00	1	1212
10:36:04	4375.00	4390.00	4375.00	+270.00	1	1211
10:36:04	4380.00	4395.00	4380.00	+275.00	2	1210
10:35:24	4385.00	4395.00	4385.00	+280.00	1	1208
10:35:15	4385.00	4395.00	4385.00	+280.00	1	1207
10:35:13	4390.00	4395.00	4390.00	+285.00	2	1206
10:35:13	4395.00	4405.00	4395.00	+290.00	2	1204
10:35:13	4395.00	4405.00	4395.00	+290.00	2	1202
10:35:13	4400.00	4410.00	4400.00	+295.00	6	1200
10:35:13	4405.00	4415.00	4405.00	+300.00	2	1194
10:34:56	4410.00	4430.00	4410.00	+305.00	1	1192
10:34:54	4410.00	4435.00	4435.00	+330.00	1	1191
10:34:54	4410.00	4435.00	4435.00	+330.00	1	1190
10:34:40	4410.00	4415.00	4415.00	+310.00	1	1189
10:33:40	4420.00	4425.00	4420.00	+315.00	2	1188
10:33:37	4425.00	4435.00	4425.00	+320.00	1	1186
10:33:21	4420.00	4430.00	4430.00	+325.00	1	1185
10:32:54	4420.00	4430.00	4430.00	+325.00	1	1184
10:32:16	4415.00	4425.00	4425.00	+320.00	5	1183
10:31:16	4415.00	4425.00	4425.00	+320.00	1	1178
10:31:01	4420.00	4425.00	4420.00	+315.00	1	1177
10:30:55	4410.00	4425.00	4425.00	+320.00	1	1176
10:30:27	4405.00	4420.00	4420.00	+315.00	1	1175
10:30:27	4405.00	4420.00	4420.00	+315.00	2	1174
10:28:56	4405.00	4420.00	4420.00	+315.00	1	1172
10:28:07	4405.00	4420.00	4420.00	+315.00	1	1171
10:27:37	4400.00	4420.00	4420.00	+315.00	1	1170
10:26:56	4400.00	4415.00	4415.00	+310.00	1	1169
10:24:57	4395.00	4415.00	4415.00	+310.00	1	1168
10:23:59	4395.00	4410.00	4410.00	+305.00	1	1167
10:23:00	4415.00	4425.00	4415.00	+310.00	1	1166
10:23:00	4415.00	4425.00	4415.00	+310.00	3	1165
10:22:58	4415.00	4425.00	4425.00	+320.00	1	1162
10:20:58	4415.00	4425.00	4425.00	+320.00	1	1161
10:20:52	4415.00	4425.00	4425.00	+320.00	1	1160
10:20:52	4410.00	4420.00	4420.00	+315.00	1	1159
10:20:30	4400.00	4415.00	4415.00	+310.00	1	1158
10:20:30	4395.00	4415.00	4415.00	+310.00	2	1157
10:20:20	4390.00	4415.00	4415.00	+310.00	1	1155
10:18:59	4380.00	4395.00	4395.00	+290.00	1	1154
10:18:59	4380.00	4400.00	4380.00	+275.00	3	1153
10:18:51	4385.00	4400.00	4385.00	+280.00	2	1150
10:18:37	4385.00	4400.00	4385.00	+280.00	1	1148
10:18:35	4390.00	4395.00	4390.00	+285.00	1	1147
10:18:33	4390.00	4400.00	4390.00	+285.00	1	1146
10:18:14	4390.00	4415.00	4390.00	+285.00	1	1145
10:18:14	4390.00	4415.00	4390.00	+285.00	2	1144
10:17:53	4400.00	4415.00	4400.00	+295.00	2	1142
10:17:00	4400.00	4425.00	4425.00	+320.00	1	1140
10:17:00	4400.00	4420.00	4420.00	+315.00	1	1139
10:16:42	4400.00	4420.00	4420.00	+315.00	1	1138
10:16:16	4390.00	4405.00	4415.00	+310.00	1	1137
10:16:16	4390.00	4405.00	4410.00	+305.00	2	1136
10:16:16	4390.00	4405.00	4405.00	+300.00	2	1134
10:16:00	4390.00	4400.00	4400.00	+295.00	1	1132
10:15:53	4395.00	4405.00	4395.00	+290.00	1	1131
10:15:35	4395.00	4420.00	4420.00	+315.00	1	1130
10:15:01	4385.00	4410.00	4410.00	+305.00	2	1129
10:14:57	4385.00	4395.00	4395.00	+290.00	1	1127
10:14:22	4395.00	4415.00	4395.00	+290.00	1	1126
10:14:22	4395.00	4400.00	4400.00	+295.00	1	1125
10:14:21	4390.00	4415.00	4415.00	+310.00	2	1124
10:14:21	4385.00	4400.00	4400.00	+295.00	4	1122
10:14:13	4385.00	4400.00	4400.00	+295.00	1	1118
10:13:58	4385.00	4415.00	4385.00	+280.00	1	1117
10:13:58	4380.00	4400.00	4400.00	+295.00	2	1116
10:13:42	4375.00	4390.00	4390.00	+285.00	2	1114
10:13:18	4380.00	4390.00	4380.00	+275.00	2	1112
10:13:04	4380.00	4385.00	4400.00	+295.00	1	1110
10:13:04	4380.00	4385.00	4385.00	+280.00	1	1109
10:12:53	4380.00	4385.00	4380.00	+275.00	2	1108
10:12:27	4385.00	4395.00	4385.00	+280.00	1	1106
10:12:26	4390.00	4405.00	4390.00	+285.00	2	1105
10:12:25	4390.00	4405.00	4405.00	+300.00	2	1103
10:11:52	4395.00	4410.00	4395.00	+290.00	1	1101
10:11:52	4395.00	4410.00	4395.00	+290.00	1	1100
10:11:46	4395.00	4415.00	4415.00	+310.00	2	1099
10:11:34	4395.00	4420.00	4395.00	+290.00	1	1097
10:11:15	4385.00	4410.00	4410.00	+305.00	3	1096
10:11:08	4385.00	4410.00	4410.00	+305.00	2	1093
10:10:43	4385.00	4410.00	4385.00	+280.00	1	1091
10:10:29	4385.00	4400.00	4400.00	+295.00	2	1090
10:10:10	4395.00	4420.00	4395.00	+290.00	2	1088
10:09:50	4395.00	4415.00	4415.00	+310.00	2	1086
10:09:38	4395.00	4400.00	4400.00	+295.00	1	1084
10:09:38	4395.00	4400.00	4400.00	+295.00	1	1083
10:09:38	4410.00	4430.00	4400.00	+295.00	10	1082
10:09:38	4410.00	4430.00	4405.00	+300.00	2	1072
10:09:38	4410.00	4430.00	4410.00	+305.00	1	1070
10:09:30	4405.00	4425.00	4425.00	+320.00	1	1069
10:09:12	4405.00	4425.00	4425.00	+320.00	2	1068
10:08:51	4400.00	4410.00	4425.00	+320.00	2	1066
10:08:51	4400.00	4410.00	4410.00	+305.00	1	1064
10:08:50	4410.00	4425.00	4410.00	+305.00	1	1063
10:08:50	4410.00	4415.00	4410.00	+305.00	1	1062
10:08:50	4415.00	4430.00	4415.00	+310.00	2	1061
10:08:50	4420.00	4430.00	4420.00	+315.00	4	1059
10:08:45	4425.00	4430.00	4425.00	+320.00	1	1055
10:08:43	4425.00	4430.00	4425.00	+320.00	1	1054
10:08:33	4420.00	4425.00	4425.00	+320.00	2	1053
10:08:24	4420.00	4425.00	4420.00	+315.00	1	1051
10:08:06	4415.00	4420.00	4420.00	+315.00	1	1050
10:07:54	4400.00	4425.00	4425.00	+320.00	2	1049
10:07:53	4405.00	4425.00	4405.00	+300.00	1	1047
10:07:53	4420.00	4425.00	4420.00	+315.00	1	1046
10:07:52	4400.00	4415.00	4420.00	+315.00	1	1045
10:07:52	4400.00	4415.00	4415.00	+310.00	4	1044
10:07:52	4405.00	4415.00	4405.00	+300.00	1	1040
10:07:46	4415.00	4420.00	4415.00	+310.00	1	1039
10:07:46	4420.00	4425.00	4420.00	+315.00	2	1038
10:07:45	4425.00	4430.00	4425.00	+320.00	8	1036
10:07:33	4425.00	4435.00	4425.00	+320.00	1	1028
10:07:33	4425.00	4440.00	4425.00	+320.00	1	1027
10:07:16	4420.00	4435.00	4435.00	+330.00	2	1026
10:07:09	4430.00	4435.00	4430.00	+325.00	1	1024
10:06:52	4440.00	4445.00	4440.00	+335.00	3	1023
10:06:52	4445.00	4450.00	4445.00	+340.00	7	1020
10:06:52	4445.00	4450.00	4445.00	+340.00	2	1013
10:06:37	4445.00	4450.00	4450.00	+345.00	2	1011
10:06:30	4440.00	4450.00	4450.00	+345.00	1	1009
10:06:26	4440.00	4450.00	4440.00	+335.00	1	1008
10:06:26	4440.00	4450.00	4450.00	+345.00	8	1007
10:06:20	4440.00	4450.00	4440.00	+335.00	1	999
10:06:17	4445.00	4450.00	4445.00	+340.00	1	998
10:06:05	4445.00	4455.00	4445.00	+340.00	1	997
10:06:04	4440.00	4450.00	4450.00	+345.00	1	996
10:06:04	4440.00	4445.00	4450.00	+345.00	1	995
10:06:04	4440.00	4445.00	4445.00	+340.00	1	994
10:06:04	4440.00	4445.00	4445.00	+340.00	6	993
10:05:58	4435.00	4445.00	4445.00	+340.00	2	987
10:05:36	4420.00	4440.00	4420.00	+315.00	1	985
10:05:35	4440.00	4445.00	4440.00	+335.00	6	984
10:05:35	4420.00	4440.00	4440.00	+335.00	2	978
10:05:20	4420.00	4430.00	4440.00	+335.00	1	976
10:05:20	4420.00	4430.00	4430.00	+325.00	1	975
10:05:09	4415.00	4430.00	4430.00	+325.00	1	974
10:05:00	4415.00	4430.00	4430.00	+325.00	1	973
10:04:45	4415.00	4435.00	4435.00	+330.00	1	972
10:04:41	4405.00	4430.00	4430.00	+325.00	3	971
10:04:41	4400.00	4425.00	4425.00	+320.00	2	968
10:04:35	4400.00	4425.00	4400.00	+295.00	1	966
10:04:14	4395.00	4415.00	4395.00	+290.00	1	965
10:04:14	4400.00	4420.00	4400.00	+295.00	4	964
10:04:13	4405.00	4425.00	4405.00	+300.00	1	960
10:04:13	4410.00	4425.00	4410.00	+305.00	2	959
10:04:13	4415.00	4425.00	4415.00	+310.00	1	957
10:04:02	4410.00	4425.00	4430.00	+325.00	1	956
10:04:02	4410.00	4425.00	4425.00	+320.00	1	955
10:03:57	4410.00	4435.00	4410.00	+305.00	1	954
10:03:57	4430.00	4440.00	4430.00	+325.00	1	953
10:03:37	4415.00	4440.00	4415.00	+310.00	1	952
10:03:36	4415.00	4420.00	4420.00	+315.00	1	951
10:03:36	4425.00	4440.00	4425.00	+320.00	2	950
10:03:24	4420.00	4435.00	4440.00	+335.00	1	948
10:03:24	4420.00	4435.00	4435.00	+330.00	1	947
10:02:50	4425.00	4445.00	4425.00	+320.00	1	946
10:02:45	4420.00	4440.00	4440.00	+335.00	2	945
10:02:44	4430.00	4440.00	4425.00	+320.00	1	943
10:02:44	4430.00	4440.00	4430.00	+325.00	1	942
10:02:37	4440.00	4450.00	4440.00	+335.00	1	941
10:02:33	4445.00	4450.00	4445.00	+340.00	1	940
10:02:25	4440.00	4445.00	4445.00	+340.00	1	939
10:02:25	4450.00	4460.00	4450.00	+345.00	6	938
10:02:24	4450.00	4455.00	4455.00	+350.00	1	932
10:02:23	4450.00	4455.00	4455.00	+350.00	1	931
10:02:23	4450.00	4455.00	4455.00	+350.00	1	930
10:02:21	4450.00	4455.00	4455.00	+350.00	1	929
10:02:20	4450.00	4455.00	4455.00	+350.00	1	928
10:02:20	4450.00	4455.00	4455.00	+350.00	1	927
10:02:17	4450.00	4455.00	4455.00	+350.00	1	926
10:02:15	4450.00	4455.00	4455.00	+350.00	1	925
10:02:15	4450.00	4455.00	4450.00	+345.00	1	924
10:02:13	4445.00	4450.00	4450.00	+345.00	2	923
10:02:06	4445.00	4450.00	4450.00	+345.00	1	921
10:02:06	4445.00	4450.00	4450.00	+345.00	2	920
10:02:06	4445.00	4450.00	4450.00	+345.00	1	918
10:02:01	4440.00	4445.00	4445.00	+340.00	1	917
10:01:49	4435.00	4445.00	4445.00	+340.00	1	916
10:01:49	4435.00	4440.00	4440.00	+335.00	2	915
10:01:43	4435.00	4440.00	4440.00	+335.00	1	913
10:01:39	4435.00	4440.00	4440.00	+335.00	1	912
10:01:37	4435.00	4440.00	4440.00	+335.00	1	911
10:01:30	4435.00	4440.00	4435.00	+330.00	1	910
10:01:29	4425.00	4430.00	4430.00	+325.00	1	909
10:01:29	4425.00	4430.00	4430.00	+325.00	1	908
10:01:29	4425.00	4430.00	4430.00	+325.00	1	907
10:01:28	4425.00	4430.00	4430.00	+325.00	2	906
10:01:28	4425.00	4430.00	4430.00	+325.00	4	904
10:01:28	4425.00	4430.00	4430.00	+325.00	1	900
10:01:28	4425.00	4430.00	4430.00	+325.00	1	899
10:01:28	4420.00	4425.00	4425.00	+320.00	1	898
10:01:28	4415.00	4425.00	4425.00	+320.00	1	897
10:01:28	4415.00	4425.00	4425.00	+320.00	2	896
10:01:28	4415.00	4425.00	4425.00	+320.00	2	894
10:01:27	4415.00	4420.00	4420.00	+315.00	1	892
10:01:27	4420.00	4425.00	4425.00	+320.00	1	891
10:01:27	4415.00	4420.00	4420.00	+315.00	2	890
10:01:27	4415.00	4420.00	4420.00	+315.00	6	888
10:01:26	4410.00	4415.00	4415.00	+310.00	3	882
10:01:26	4410.00	4415.00	4415.00	+310.00	1	879
10:01:24	4410.00	4415.00	4415.00	+310.00	1	878
10:00:55	4410.00	4415.00	4415.00	+310.00	1	877
10:00:49	4410.00	4415.00	4415.00	+310.00	2	876
10:00:39	4400.00	4410.00	4410.00	+305.00	3	874
10:00:27	4395.00	4410.00	4410.00	+305.00	2	871
10:00:10	4385.00	4405.00	4405.00	+300.00	2	869
10:00:09	4405.00	4410.00	4405.00	+300.00	5	867
10:00:09	4380.00	4405.00	4405.00	+300.00	5	862
09:59:55	4380.00	4395.00	4395.00	+290.00	3	857
09:59:32	4380.00	4400.00	4400.00	+295.00	2	854
09:59:25	4385.00	4400.00	4385.00	+280.00	2	852
09:59:25	4390.00	4405.00	4390.00	+285.00	3	850
09:59:23	4395.00	4410.00	4395.00	+290.00	1	847
09:59:23	4400.00	4410.00	4400.00	+295.00	1	846
09:59:11	4395.00	4410.00	4410.00	+305.00	1	845
09:58:53	4390.00	4410.00	4410.00	+305.00	2	844
09:58:42	4390.00	4410.00	4410.00	+305.00	1	842
09:58:30	4400.00	4415.00	4400.00	+295.00	1	841
09:58:28	4400.00	4405.00	4405.00	+300.00	1	840
09:58:19	4390.00	4410.00	4410.00	+305.00	5	839
09:58:14	4390.00	4405.00	4405.00	+300.00	2	834
09:58:03	4380.00	4390.00	4390.00	+285.00	1	832
09:57:57	4380.00	4385.00	4385.00	+280.00	1	831
09:57:43	4380.00	4385.00	4385.00	+280.00	1	830
09:57:36	4380.00	4385.00	4385.00	+280.00	2	829
09:57:32	4390.00	4405.00	4390.00	+285.00	1	827
09:57:32	4395.00	4410.00	4395.00	+290.00	2	826
09:57:32	4400.00	4410.00	4400.00	+295.00	12	824
09:57:31	4405.00	4410.00	4405.00	+300.00	3	812
09:57:30	4410.00	4415.00	4410.00	+305.00	2	809
09:57:21	4405.00	4410.00	4410.00	+305.00	1	807
09:57:21	4405.00	4410.00	4410.00	+305.00	1	806
09:57:11	4405.00	4410.00	4410.00	+305.00	1	805
09:57:11	4400.00	4405.00	4405.00	+300.00	2	804
09:57:10	4395.00	4400.00	4400.00	+295.00	3	802
09:57:10	4395.00	4400.00	4400.00	+295.00	1	799
09:57:07	4395.00	4400.00	4400.00	+295.00	1	798
09:57:01	4390.00	4400.00	4400.00	+295.00	1	797
09:56:57	4390.00	4395.00	4395.00	+290.00	2	796
09:56:51	4390.00	4400.00	4400.00	+295.00	1	794
09:56:51	4390.00	4400.00	4400.00	+295.00	1	793
09:56:51	4390.00	4400.00	4400.00	+295.00	1	792
09:56:51	4390.00	4400.00	4400.00	+295.00	2	791
09:56:51	4390.00	4400.00	4400.00	+295.00	1	789
09:56:51	4390.00	4400.00	4400.00	+295.00	4	788
09:56:51	4395.00	4400.00	4395.00	+290.00	1	784
09:56:51	4390.00	4395.00	4395.00	+290.00	1	783
09:56:51	4390.00	4395.00	4395.00	+290.00	6	782
09:56:51	4390.00	4395.00	4395.00	+290.00	6	776
09:56:51	4385.00	4390.00	4390.00	+285.00	6	770
09:56:51	4380.00	4385.00	4385.00	+280.00	1	764
09:56:50	4380.00	4385.00	4385.00	+280.00	1	763
09:56:18	4375.00	4380.00	4385.00	+280.00	1	762
09:56:18	4375.00	4380.00	4380.00	+275.00	1	761
09:56:03	4375.00	4385.00	4375.00	+270.00	1	760
09:55:57	4370.00	4380.00	4380.00	+275.00	1	759
09:55:44	4365.00	4380.00	4380.00	+275.00	1	758
09:55:43	4370.00	4380.00	4370.00	+265.00	1	757
09:55:40	4370.00	4385.00	4385.00	+280.00	1	756
09:55:40	4370.00	4380.00	4380.00	+275.00	2	755
09:55:13	4380.00	4385.00	4380.00	+275.00	1	753
09:55:01	4370.00	4385.00	4385.00	+280.00	2	752
09:54:32	4370.00	4385.00	4370.00	+265.00	1	750
09:54:31	4370.00	4385.00	4370.00	+265.00	1	749
09:54:22	4370.00	4385.00	4385.00	+280.00	2	748
09:54:14	4375.00	4390.00	4375.00	+270.00	1	746
09:54:04	4380.00	4385.00	4380.00	+275.00	1	745
09:53:58	4370.00	4385.00	4385.00	+280.00	1	744
09:53:44	4370.00	4375.00	4380.00	+275.00	1	743
09:53:44	4370.00	4375.00	4375.00	+270.00	1	742
09:53:35	4370.00	4380.00	4380.00	+275.00	1	741
09:53:34	4375.00	4385.00	4375.00	+270.00	1	740
09:53:34	4375.00	4385.00	4375.00	+270.00	1	739
09:53:34	4380.00	4390.00	4380.00	+275.00	3	738
09:53:18	4385.00	4390.00	4385.00	+280.00	1	735
09:53:16	4390.00	4395.00	4390.00	+285.00	5	734
09:53:08	4390.00	4395.00	4395.00	+290.00	1	729
09:53:08	4390.00	4395.00	4395.00	+290.00	1	728
09:53:05	4390.00	4395.00	4395.00	+290.00	2	727
09:53:04	4380.00	4390.00	4390.00	+285.00	3	725
09:52:47	4375.00	4390.00	4390.00	+285.00	5	722
09:52:36	4370.00	4385.00	4385.00	+280.00	1	717
09:52:35	4370.00	4385.00	4385.00	+280.00	1	716
09:52:30	4370.00	4385.00	4385.00	+280.00	1	715
09:52:26	4370.00	4385.00	4385.00	+280.00	2	714
09:52:23	4370.00	4380.00	4380.00	+275.00	1	712
09:52:11	4380.00	4385.00	4380.00	+275.00	1	711
09:52:10	4375.00	4385.00	4385.00	+280.00	1	710
09:52:09	4375.00	4380.00	4380.00	+275.00	1	709
09:52:08	4375.00	4380.00	4380.00	+275.00	2	708
09:52:07	4370.00	4380.00	4380.00	+275.00	1	706
09:52:07	4370.00	4375.00	4375.00	+270.00	1	705
09:52:00	4370.00	4380.00	4380.00	+275.00	1	704
09:51:55	4370.00	4375.00	4375.00	+270.00	1	703
09:51:55	4375.00	4380.00	4375.00	+270.00	1	702
09:51:53	4375.00	4380.00	4380.00	+275.00	1	701
09:51:49	4370.00	4380.00	4380.00	+275.00	1	700
09:51:49	4365.00	4380.00	4380.00	+275.00	2	699
09:51:48	4365.00	4380.00	4380.00	+275.00	2	697
09:51:47	4365.00	4380.00	4380.00	+275.00	1	695
09:51:46	4370.00	4380.00	4370.00	+265.00	1	694
09:51:44	4365.00	4375.00	4375.00	+270.00	1	693
09:51:43	4365.00	4375.00	4375.00	+270.00	1	692
09:51:42	4365.00	4375.00	4375.00	+270.00	2	691
09:51:42	4365.00	4375.00	4375.00	+270.00	1	689
09:51:42	4365.00	4370.00	4370.00	+265.00	1	688
09:51:29	4355.00	4360.00	4360.00	+255.00	2	687
09:51:29	4350.00	4355.00	4355.00	+250.00	3	685
09:51:27	4355.00	4365.00	4365.00	+260.00	2	682
09:51:27	4355.00	4365.00	4365.00	+260.00	2	680
09:51:27	4355.00	4365.00	4365.00	+260.00	1	678
09:51:26	4350.00	4360.00	4360.00	+255.00	1	677
09:51:26	4345.00	4360.00	4360.00	+255.00	1	676
09:51:15	4345.00	4360.00	4360.00	+255.00	1	675
09:51:12	4340.00	4360.00	4360.00	+255.00	6	674
09:51:09	4335.00	4355.00	4355.00	+250.00	2	668
09:50:50	4345.00	4355.00	4345.00	+240.00	1	666
09:50:48	4350.00	4360.00	4350.00	+245.00	2	665
09:50:48	4355.00	4360.00	4355.00	+250.00	1	663
09:50:43	4350.00	4355.00	4355.00	+250.00	1	662
09:50:34	4350.00	4355.00	4350.00	+245.00	1	661
09:50:33	4345.00	4350.00	4350.00	+245.00	2	660
09:50:33	4345.00	4350.00	4350.00	+245.00	1	658
09:50:30	4345.00	4350.00	4350.00	+245.00	2	657
09:50:25	4345.00	4350.00	4350.00	+245.00	1	655
09:50:10	4345.00	4350.00	4345.00	+240.00	1	654
09:49:59	4340.00	4345.00	4345.00	+240.00	1	653
09:49:52	4335.00	4345.00	4350.00	+245.00	1	652
09:49:52	4335.00	4345.00	4345.00	+240.00	1	651
09:49:42	4335.00	4340.00	4340.00	+235.00	1	650
09:49:42	4340.00	4345.00	4340.00	+235.00	1	649
09:49:41	4340.00	4345.00	4340.00	+235.00	1	648
09:49:24	4335.00	4345.00	4345.00	+240.00	2	647
09:49:22	4335.00	4340.00	4340.00	+235.00	1	645
09:49:22	4330.00	4340.00	4340.00	+235.00	1	644
09:49:13	4330.00	4340.00	4340.00	+235.00	2	643
09:49:01	4330.00	4340.00	4330.00	+225.00	1	641
09:48:58	4330.00	4335.00	4335.00	+230.00	1	640
09:48:58	4325.00	4330.00	4330.00	+225.00	3	639
09:48:42	4315.00	4330.00	4330.00	+225.00	1	636
09:48:34	4315.00	4330.00	4330.00	+225.00	2	635
09:47:56	4310.00	4325.00	4325.00	+220.00	2	633
09:47:48	4315.00	4325.00	4315.00	+210.00	1	631
09:47:17	4310.00	4325.00	4325.00	+220.00	2	630
09:47:16	4325.00	4330.00	4325.00	+220.00	2	628
09:47:16	4325.00	4330.00	4325.00	+220.00	1	626
09:46:59	4320.00	4330.00	4320.00	+215.00	1	625
09:46:42	4320.00	4330.00	4330.00	+225.00	1	624
09:46:38	4305.00	4320.00	4325.00	+220.00	1	623
09:46:38	4305.00	4320.00	4320.00	+215.00	1	622
09:46:29	4325.00	4330.00	4325.00	+220.00	2	621
09:46:23	4320.00	4330.00	4320.00	+215.00	1	619
09:46:21	4320.00	4330.00	4320.00	+215.00	2	618
09:46:00	4315.00	4320.00	4320.00	+215.00	2	616
09:46:00	4315.00	4320.00	4320.00	+215.00	1	614
09:45:51	4315.00	4320.00	4315.00	+210.00	1	613
09:45:51	4305.00	4315.00	4315.00	+210.00	2	612
09:45:39	4310.00	4315.00	4310.00	+205.00	1	610
09:45:34	4310.00	4320.00	4310.00	+205.00	1	609
09:44:57	4310.00	4320.00	4320.00	+215.00	1	608
09:44:52	4315.00	4320.00	4315.00	+210.00	1	607
09:44:52	4320.00	4325.00	4320.00	+215.00	1	606
09:44:40	4320.00	4330.00	4320.00	+215.00	1	605
09:44:40	4320.00	4330.00	4320.00	+215.00	2	604
09:44:40	4310.00	4320.00	4320.00	+215.00	6	602
09:44:25	4310.00	4315.00	4315.00	+210.00	2	596
09:44:25	4310.00	4315.00	4315.00	+210.00	1	594
09:43:55	4305.00	4310.00	4310.00	+205.00	3	593
09:43:55	4305.00	4310.00	4310.00	+205.00	1	590
09:43:35	4300.00	4305.00	4305.00	+200.00	2	589
09:43:24	4290.00	4305.00	4305.00	+200.00	1	587
09:43:18	4280.00	4300.00	4300.00	+195.00	2	586
09:42:35	4265.00	4285.00	4265.00	+160.00	1	584
09:42:35	4265.00	4285.00	4285.00	+180.00	1	583
09:42:33	4265.00	4285.00	4285.00	+180.00	1	582
09:42:31	4275.00	4295.00	4275.00	+170.00	1	581
09:42:31	4280.00	4300.00	4280.00	+175.00	2	580
09:41:55	4285.00	4290.00	4290.00	+185.00	1	578
09:41:52	4300.00	4310.00	4300.00	+195.00	2	577
09:41:44	4295.00	4305.00	4305.00	+200.00	2	575
09:41:44	4290.00	4300.00	4300.00	+195.00	2	573
09:41:09	4285.00	4290.00	4290.00	+185.00	1	571
09:40:57	4290.00	4300.00	4290.00	+185.00	1	570
09:40:56	4290.00	4300.00	4290.00	+185.00	1	569
09:39:02	4280.00	4300.00	4280.00	+175.00	1	568
09:38:20	4280.00	4300.00	4280.00	+175.00	1	567
09:38:07	4285.00	4305.00	4285.00	+180.00	1	566
09:37:58	4285.00	4290.00	4290.00	+185.00	2	565
09:37:58	4280.00	4285.00	4285.00	+180.00	1	563
09:37:36	4280.00	4285.00	4280.00	+175.00	1	562
09:37:36	4280.00	4285.00	4280.00	+175.00	2	561
09:37:36	4250.00	4275.00	4280.00	+175.00	2	559
09:37:36	4250.00	4275.00	4275.00	+170.00	2	557
09:37:12	4250.00	4270.00	4270.00	+165.00	2	555
09:36:28	4245.00	4270.00	4275.00	+170.00	1	553
09:36:28	4245.00	4270.00	4270.00	+165.00	3	552
09:36:16	4260.00	4275.00	4260.00	+155.00	1	549
09:36:16	4265.00	4275.00	4265.00	+160.00	1	548
09:36:15	4270.00	4280.00	4270.00	+165.00	1	547
09:34:54	4290.00	4310.00	4290.00	+185.00	1	546
09:34:33	4285.00	4310.00	4310.00	+205.00	1	545
09:34:27	4305.00	4320.00	4305.00	+200.00	1	544
09:34:15	4295.00	4300.00	4300.00	+195.00	1	543
09:34:15	4290.00	4300.00	4300.00	+195.00	1	542
09:34:12	4280.00	4290.00	4290.00	+185.00	1	541
09:33:57	4270.00	4295.00	4295.00	+190.00	1	540
09:33:51	4255.00	4270.00	4270.00	+165.00	1	539
09:33:51	4275.00	4280.00	4275.00	+170.00	3	538
09:33:51	4255.00	4275.00	4275.00	+170.00	2	535
09:33:50	4265.00	4280.00	4265.00	+160.00	1	533
09:33:49	4270.00	4285.00	4270.00	+165.00	2	532
09:33:19	4270.00	4295.00	4295.00	+190.00	1	530
09:33:05	4270.00	4290.00	4290.00	+185.00	2	529
09:33:03	4285.00	4300.00	4285.00	+180.00	1	527
09:33:03	4290.00	4305.00	4290.00	+185.00	1	526
09:32:59	4300.00	4305.00	4300.00	+195.00	2	525
09:32:52	4300.00	4310.00	4300.00	+195.00	1	523
09:32:52	4300.00	4310.00	4300.00	+195.00	1	522
09:32:52	4300.00	4310.00	4300.00	+195.00	1	521
09:32:52	4305.00	4315.00	4305.00	+200.00	4	520
09:32:50	4310.00	4320.00	4310.00	+205.00	1	516
09:32:40	4300.00	4305.00	4305.00	+200.00	1	515
09:32:35	4290.00	4300.00	4300.00	+195.00	1	514
09:32:30	4285.00	4290.00	4290.00	+185.00	1	513
09:32:25	4280.00	4285.00	4285.00	+180.00	1	512
09:32:15	4270.00	4280.00	4280.00	+175.00	1	511
09:31:50	4255.00	4275.00	4275.00	+170.00	1	510
09:31:48	4270.00	4275.00	4270.00	+165.00	1	509
09:31:46	4270.00	4275.00	4270.00	+165.00	1	508
09:31:40	4270.00	4275.00	4270.00	+165.00	2	507
09:31:30	4250.00	4265.00	4265.00	+160.00	2	505
09:31:15	4230.00	4250.00	4250.00	+145.00	2	503
09:31:12	4230.00	4235.00	4235.00	+130.00	1	501
09:31:12	4235.00	4260.00	4235.00	+130.00	2	500
09:31:00	4260.00	4265.00	4260.00	+155.00	1	498
09:30:59	4235.00	4245.00	4245.00	+140.00	1	497
09:30:59	4235.00	4240.00	4240.00	+135.00	1	496
09:30:24	4230.00	4235.00	4235.00	+130.00	1	495
09:30:23	4225.00	4240.00	4240.00	+135.00	1	494
09:29:59	4220.00	4235.00	4235.00	+130.00	1	493
09:29:57	4235.00	4240.00	4235.00	+130.00	2	492
09:28:09	4225.00	4235.00	4235.00	+130.00	1	490
09:27:07	4220.00	4235.00	4220.00	+115.00	1	489
09:26:57	4225.00	4240.00	4225.00	+120.00	1	488
09:26:57	4230.00	4245.00	4230.00	+125.00	2	487
09:26:53	4230.00	4245.00	4230.00	+125.00	1	485
09:26:49	4230.00	4250.00	4230.00	+125.00	1	484
09:26:48	4240.00	4255.00	4240.00	+135.00	1	483
09:26:48	4240.00	4255.00	4240.00	+135.00	1	482
09:26:47	4230.00	4245.00	4230.00	+125.00	4	481
09:26:46	4235.00	4250.00	4235.00	+130.00	2	477
09:26:46	4240.00	4255.00	4240.00	+135.00	1	475
09:26:42	4245.00	4255.00	4245.00	+140.00	1	474
09:25:40	4240.00	4250.00	4250.00	+145.00	1	473
09:25:39	4250.00	4255.00	4250.00	+145.00	1	472
09:25:35	4255.00	4270.00	4255.00	+150.00	1	471
09:24:28	4260.00	4270.00	4260.00	+155.00	1	470
09:24:28	4260.00	4265.00	4265.00	+160.00	1	469
09:24:28	4260.00	4265.00	4260.00	+155.00	1	468
09:24:28	4240.00	4250.00	4260.00	+155.00	1	467
09:24:28	4240.00	4250.00	4255.00	+150.00	1	466
09:24:28	4240.00	4250.00	4250.00	+145.00	1	465
09:24:14	4240.00	4250.00	4250.00	+145.00	1	464
09:23:56	4250.00	4255.00	4250.00	+145.00	2	463
09:23:56	4250.00	4255.00	4250.00	+145.00	1	461
09:23:45	4255.00	4265.00	4255.00	+150.00	1	460
09:23:13	4250.00	4255.00	4255.00	+150.00	1	459
09:23:11	4250.00	4255.00	4250.00	+145.00	1	458
09:23:08	4250.00	4255.00	4255.00	+150.00	1	457
09:23:00	4255.00	4260.00	4255.00	+150.00	1	456
09:22:59	4255.00	4260.00	4255.00	+150.00	1	455
09:22:24	4255.00	4270.00	4255.00	+150.00	1	454
09:22:17	4260.00	4270.00	4260.00	+155.00	1	453
09:22:13	4260.00	4275.00	4260.00	+155.00	1	452
09:22:13	4260.00	4275.00	4260.00	+155.00	1	451
09:22:13	4265.00	4275.00	4260.00	+155.00	1	450
09:22:13	4265.00	4275.00	4265.00	+160.00	1	449
09:22:13	4270.00	4275.00	4270.00	+165.00	1	448
09:21:37	4275.00	4285.00	4275.00	+170.00	3	447
09:21:18	4280.00	4290.00	4280.00	+175.00	1	444
09:21:17	4280.00	4295.00	4280.00	+175.00	1	443
09:21:17	4285.00	4300.00	4285.00	+180.00	1	442
09:21:17	4290.00	4305.00	4290.00	+185.00	1	441
09:21:17	4290.00	4305.00	4290.00	+185.00	2	440
09:20:56	4290.00	4300.00	4300.00	+195.00	1	438
09:19:02	4290.00	4300.00	4300.00	+195.00	1	437
09:18:39	4280.00	4295.00	4295.00	+190.00	1	436
09:18:07	4295.00	4315.00	4295.00	+190.00	2	435
09:18:06	4300.00	4320.00	4300.00	+195.00	2	433
09:17:40	4295.00	4305.00	4305.00	+200.00	1	431
09:17:17	4310.00	4335.00	4310.00	+205.00	1	430
09:17:17	4315.00	4340.00	4315.00	+210.00	2	429
09:17:13	4320.00	4340.00	4340.00	+235.00	1	427
09:17:07	4325.00	4345.00	4325.00	+220.00	1	426
09:17:00	4345.00	4360.00	4345.00	+240.00	3	425
09:16:34	4335.00	4340.00	4340.00	+235.00	2	422
09:16:34	4340.00	4365.00	4340.00	+235.00	2	420
09:16:22	4350.00	4365.00	4350.00	+245.00	1	418
09:16:16	4350.00	4365.00	4350.00	+245.00	1	417
09:16:09	4340.00	4365.00	4340.00	+235.00	1	416
09:15:47	4330.00	4355.00	4330.00	+225.00	1	415
09:15:46	4360.00	4365.00	4360.00	+255.00	6	414
09:15:46	4330.00	4350.00	4360.00	+255.00	3	408
09:15:46	4330.00	4350.00	4350.00	+245.00	2	405
09:15:41	4330.00	4345.00	4345.00	+240.00	1	403
09:15:35	4330.00	4350.00	4350.00	+245.00	1	402
09:15:29	4320.00	4340.00	4350.00	+245.00	3	401
09:15:29	4320.00	4340.00	4345.00	+240.00	1	398
09:15:29	4320.00	4340.00	4340.00	+235.00	1	397
09:15:24	4315.00	4330.00	4340.00	+235.00	2	396
09:15:24	4315.00	4330.00	4335.00	+230.00	2	394
09:15:24	4315.00	4330.00	4330.00	+225.00	1	392
09:14:58	4325.00	4330.00	4325.00	+220.00	2	391
09:14:41	4325.00	4330.00	4325.00	+220.00	4	389
09:14:41	4310.00	4315.00	4325.00	+220.00	1	385
09:14:41	4310.00	4315.00	4315.00	+210.00	3	384
09:14:27	4280.00	4295.00	4300.00	+195.00	7	381
09:14:27	4280.00	4295.00	4295.00	+190.00	1	374
09:12:55	4295.00	4300.00	4295.00	+190.00	1	373
09:12:37	4295.00	4300.00	4300.00	+195.00	1	372
09:12:37	4295.00	4300.00	4300.00	+195.00	1	371
09:11:40	4270.00	4300.00	4270.00	+165.00	1	370
09:11:40	4280.00	4305.00	4275.00	+170.00	1	369
09:11:40	4280.00	4305.00	4280.00	+175.00	2	368
09:11:40	4280.00	4305.00	4280.00	+175.00	1	366
09:11:40	4285.00	4305.00	4285.00	+180.00	1	365
09:11:39	4285.00	4310.00	4280.00	+175.00	1	364
09:11:39	4285.00	4310.00	4285.00	+180.00	1	363
09:11:39	4290.00	4305.00	4290.00	+185.00	1	362
09:11:39	4280.00	4290.00	4290.00	+185.00	2	361
09:11:39	4300.00	4310.00	4300.00	+195.00	2	359
09:11:39	4300.00	4305.00	4300.00	+195.00	7	357
09:11:39	4305.00	4315.00	4305.00	+200.00	3	350
09:11:35	4310.00	4320.00	4310.00	+205.00	1	347
09:11:35	4315.00	4325.00	4315.00	+210.00	2	346
09:11:31	4320.00	4330.00	4320.00	+215.00	1	344
09:11:31	4315.00	4330.00	4315.00	+210.00	1	343
09:11:20	4325.00	4345.00	4325.00	+220.00	1	342
09:11:09	4345.00	4350.00	4345.00	+240.00	4	341
09:11:03	4345.00	4350.00	4345.00	+240.00	1	337
09:11:03	4320.00	4340.00	4340.00	+235.00	3	336
09:10:47	4315.00	4320.00	4320.00	+215.00	4	333
09:10:47	4320.00	4335.00	4320.00	+215.00	1	329
09:10:46	4335.00	4340.00	4335.00	+230.00	5	328
09:10:46	4335.00	4340.00	4335.00	+230.00	1	323
09:10:46	4320.00	4330.00	4335.00	+230.00	1	322
09:10:46	4320.00	4330.00	4330.00	+225.00	1	321
09:10:28	4320.00	4330.00	4320.00	+215.00	1	320
09:10:25	4315.00	4320.00	4320.00	+215.00	1	319
09:10:23	4320.00	4330.00	4320.00	+215.00	1	318
09:10:13	4315.00	4320.00	4320.00	+215.00	1	317
09:10:13	4315.00	4320.00	4320.00	+215.00	1	316
09:10:12	4320.00	4325.00	4320.00	+215.00	1	315
09:10:05	4325.00	4330.00	4325.00	+220.00	1	314
09:10:05	4325.00	4335.00	4325.00	+220.00	3	313
09:10:03	4330.00	4335.00	4330.00	+225.00	1	310
09:10:01	4325.00	4330.00	4330.00	+225.00	2	309
09:10:01	4320.00	4325.00	4325.00	+220.00	1	307
09:09:59	4320.00	4325.00	4320.00	+215.00	1	306
09:09:59	4320.00	4325.00	4320.00	+215.00	3	305
09:09:35	4320.00	4325.00	4325.00	+220.00	1	302
09:09:31	4325.00	4330.00	4325.00	+220.00	1	301
09:09:25	4325.00	4330.00	4325.00	+220.00	1	300
09:09:03	4335.00	4355.00	4330.00	+225.00	1	299
09:09:03	4335.00	4355.00	4335.00	+230.00	1	298
09:09:00	4350.00	4355.00	4350.00	+245.00	8	297
09:09:00	4330.00	4350.00	4350.00	+245.00	2	289
09:09:00	4330.00	4350.00	4330.00	+225.00	1	287
09:08:52	4345.00	4350.00	4335.00	+230.00	2	286
09:08:52	4345.00	4350.00	4340.00	+235.00	1	284
09:08:52	4345.00	4350.00	4345.00	+240.00	1	283
09:08:52	4345.00	4350.00	4350.00	+245.00	1	282
09:08:51	4335.00	4350.00	4350.00	+245.00	1	281
09:08:49	4335.00	4350.00	4335.00	+230.00	1	280
09:08:49	4335.00	4350.00	4350.00	+245.00	1	279
09:08:47	4340.00	4345.00	4340.00	+235.00	1	278
09:08:10	4355.00	4360.00	4355.00	+250.00	1	277
09:08:10	4325.00	4350.00	4355.00	+250.00	3	276
09:08:10	4325.00	4350.00	4350.00	+245.00	4	273
09:07:33	4350.00	4355.00	4350.00	+245.00	1	269
09:07:33	4350.00	4355.00	4350.00	+245.00	1	268
09:07:33	4325.00	4335.00	4350.00	+245.00	2	267
09:07:33	4325.00	4335.00	4335.00	+230.00	1	265
09:07:25	4340.00	4355.00	4340.00	+235.00	1	264
09:07:15	4350.00	4355.00	4350.00	+245.00	4	263
09:07:15	4330.00	4350.00	4350.00	+245.00	1	259
09:06:48	4350.00	4355.00	4350.00	+245.00	4	258
09:06:48	4325.00	4345.00	4350.00	+245.00	3	254
09:06:48	4325.00	4345.00	4345.00	+240.00	1	251
09:06:38	4345.00	4350.00	4345.00	+240.00	2	250
09:06:30	4325.00	4335.00	4335.00	+230.00	1	248
09:06:30	4325.00	4335.00	4335.00	+230.00	3	247
09:06:30	4320.00	4325.00	4325.00	+220.00	3	244
09:06:24	4310.00	4325.00	4310.00	+205.00	1	241
09:06:24	4310.00	4325.00	4310.00	+205.00	1	240
09:06:24	4310.00	4325.00	4310.00	+205.00	1	239
09:06:22	4310.00	4320.00	4320.00	+215.00	1	238
09:06:07	4310.00	4325.00	4310.00	+205.00	2	237
09:06:07	4315.00	4330.00	4315.00	+210.00	1	235
09:06:07	4315.00	4320.00	4320.00	+215.00	1	234
09:05:53	4320.00	4325.00	4320.00	+215.00	2	233
09:05:45	4325.00	4330.00	4325.00	+220.00	2	231
09:05:45	4325.00	4330.00	4325.00	+220.00	2	229
09:05:35	4330.00	4340.00	4330.00	+225.00	2	227
09:05:35	4335.00	4340.00	4335.00	+230.00	2	225
09:05:35	4340.00	4345.00	4340.00	+235.00	8	223
09:05:34	4345.00	4355.00	4345.00	+240.00	1	215
09:05:34	4350.00	4355.00	4350.00	+245.00	1	214
09:05:29	4350.00	4360.00	4350.00	+245.00	1	213
09:05:15	4350.00	4360.00	4350.00	+245.00	1	212
09:05:09	4370.00	4375.00	4370.00	+265.00	3	211
09:05:09	4345.00	4365.00	4370.00	+265.00	3	208
09:05:09	4345.00	4365.00	4365.00	+260.00	2	205
09:05:01	4345.00	4365.00	4365.00	+260.00	1	203
09:05:01	4355.00	4370.00	4355.00	+250.00	1	202
09:04:55	4370.00	4385.00	4370.00	+265.00	1	201
09:04:55	4380.00	4385.00	4380.00	+275.00	2	200
09:04:55	4380.00	4385.00	4380.00	+275.00	1	198
09:04:55	4355.00	4360.00	4380.00	+275.00	3	197
09:04:55	4355.00	4360.00	4365.00	+260.00	1	194
09:04:55	4355.00	4360.00	4360.00	+255.00	1	193
09:04:54	4360.00	4365.00	4360.00	+255.00	1	192
09:04:54	4360.00	4365.00	4360.00	+255.00	2	191
09:04:54	4370.00	4385.00	4370.00	+265.00	1	189
09:04:54	4375.00	4390.00	4375.00	+270.00	1	188
09:04:52	4380.00	4385.00	4380.00	+275.00	1	187
09:04:52	4360.00	4375.00	4380.00	+275.00	3	186
09:04:52	4360.00	4375.00	4375.00	+270.00	1	183
09:04:49	4360.00	4370.00	4370.00	+265.00	1	182
09:04:35	4360.00	4370.00	4370.00	+265.00	2	181
09:04:35	4360.00	4365.00	4365.00	+260.00	1	179
09:04:31	4355.00	4360.00	4360.00	+255.00	1	178
09:04:15	4340.00	4355.00	4355.00	+250.00	1	177
09:04:07	4325.00	4340.00	4340.00	+235.00	2	176
09:04:04	4325.00	4335.00	4335.00	+230.00	1	174
09:03:53	4310.00	4325.00	4325.00	+220.00	2	173
09:03:48	4315.00	4325.00	4315.00	+210.00	1	171
09:03:48	4315.00	4325.00	4325.00	+220.00	1	170
09:03:47	4310.00	4315.00	4315.00	+210.00	1	169
09:03:47	4310.00	4315.00	4315.00	+210.00	1	168
09:03:47	4320.00	4325.00	4315.00	+210.00	2	167
09:03:47	4320.00	4325.00	4320.00	+215.00	1	165
09:03:42	4310.00	4320.00	4320.00	+215.00	2	164
09:03:40	4320.00	4325.00	4320.00	+215.00	2	162
09:03:35	4305.00	4310.00	4310.00	+205.00	1	160
09:03:35	4310.00	4320.00	4310.00	+205.00	2	159
09:03:33	4300.00	4310.00	4310.00	+205.00	2	157
09:03:33	4300.00	4310.00	4310.00	+205.00	2	155
09:03:26	4310.00	4320.00	4310.00	+205.00	3	153
09:03:24	4300.00	4315.00	4315.00	+210.00	1	150
09:03:22	4300.00	4315.00	4300.00	+195.00	1	149
09:03:19	4305.00	4320.00	4305.00	+200.00	1	148
09:03:19	4305.00	4320.00	4305.00	+200.00	1	147
09:03:19	4310.00	4325.00	4310.00	+205.00	1	146
09:03:19	4320.00	4325.00	4320.00	+215.00	3	145
09:03:05	4325.00	4335.00	4325.00	+220.00	1	142
09:02:50	4335.00	4355.00	4335.00	+230.00	1	141
09:02:43	4345.00	4355.00	4345.00	+240.00	1	140
09:02:42	4350.00	4360.00	4350.00	+245.00	1	139
09:02:26	4355.00	4360.00	4355.00	+250.00	2	138
09:02:26	4355.00	4360.00	4355.00	+250.00	1	136
09:02:26	4355.00	4360.00	4355.00	+250.00	1	135
09:02:26	4355.00	4360.00	4355.00	+250.00	2	134
09:02:26	4355.00	4360.00	4360.00	+255.00	1	132
09:02:26	4355.00	4360.00	4355.00	+250.00	1	131
09:02:26	4330.00	4355.00	4355.00	+250.00	1	130
09:02:23	4320.00	4335.00	4335.00	+230.00	1	129
09:02:10	4340.00	4345.00	4340.00	+235.00	1	128
09:02:10	4330.00	4355.00	4330.00	+225.00	2	127
09:02:10	4340.00	4360.00	4340.00	+235.00	2	125
09:02:07	4345.00	4360.00	4345.00	+240.00	1	123
09:02:01	4360.00	4365.00	4360.00	+255.00	1	122
09:01:59	4340.00	4360.00	4360.00	+255.00	1	121
09:01:52	4340.00	4365.00	4365.00	+260.00	1	120
09:01:49	4335.00	4350.00	4350.00	+245.00	3	119
09:01:49	4335.00	4350.00	4350.00	+245.00	1	116
09:01:49	4350.00	4370.00	4350.00	+245.00	1	115
09:01:40	4355.00	4375.00	4350.00	+245.00	1	114
09:01:40	4355.00	4375.00	4355.00	+250.00	1	113
09:01:40	4350.00	4355.00	4355.00	+250.00	1	112
09:01:40	4350.00	4355.00	4355.00	+250.00	4	111
09:01:39	4355.00	4375.00	4355.00	+250.00	2	107
09:01:39	4360.00	4375.00	4360.00	+255.00	1	105
09:01:36	4355.00	4380.00	4355.00	+250.00	1	104
09:01:27	4355.00	4375.00	4375.00	+270.00	1	103
09:01:25	4370.00	4375.00	4370.00	+265.00	1	102
09:01:25	4380.00	4390.00	4380.00	+275.00	4	101
09:01:25	4380.00	4390.00	4380.00	+275.00	1	97
09:01:24	4375.00	4395.00	4375.00	+270.00	2	96
09:01:15	4370.00	4395.00	4395.00	+290.00	1	94
09:01:14	4365.00	4390.00	4390.00	+285.00	1	93
09:01:13	4355.00	4365.00	4390.00	+285.00	2	92
09:01:13	4355.00	4365.00	4370.00	+265.00	1	90
09:01:13	4355.00	4365.00	4365.00	+260.00	1	89
09:01:13	4335.00	4350.00	4355.00	+250.00	3	88
09:01:13	4335.00	4350.00	4350.00	+245.00	3	85
09:01:09	4330.00	4350.00	4330.00	+225.00	1	82
09:01:09	4330.00	4360.00	4330.00	+225.00	1	81
09:01:08	4335.00	4350.00	4350.00	+245.00	1	80
09:01:07	4335.00	4345.00	4345.00	+240.00	1	79
09:01:07	4330.00	4355.00	4355.00	+250.00	3	78
09:01:05	4330.00	4355.00	4355.00	+250.00	1	75
09:01:04	4350.00	4355.00	4350.00	+245.00	1	74
09:01:01	4330.00	4350.00	4350.00	+245.00	1	73
09:00:57	4330.00	4345.00	4345.00	+240.00	1	72
09:00:54	4335.00	4350.00	4335.00	+230.00	2	71
09:00:54	4340.00	4350.00	4340.00	+235.00	1	69
09:00:54	4330.00	4345.00	4345.00	+240.00	1	68
09:00:53	4320.00	4340.00	4340.00	+235.00	1	67
09:00:44	4320.00	4340.00	4320.00	+215.00	1	66
09:00:44	4310.00	4320.00	4335.00	+230.00	1	65
09:00:44	4310.00	4320.00	4320.00	+215.00	4	64
09:00:36	4305.00	4320.00	4320.00	+215.00	1	60
09:00:30	4305.00	4315.00	4315.00	+210.00	1	59
09:00:21	4320.00	4325.00	4320.00	+215.00	1	58
09:00:20	4320.00	4325.00	4320.00	+215.00	1	57
09:00:17	4305.00	4320.00	4320.00	+215.00	1	56
09:00:17	4320.00	4325.00	4320.00	+215.00	1	55
09:00:16	4305.00	4320.00	4320.00	+215.00	1	54
09:00:13	4300.00	4325.00	4325.00	+220.00	1	53
09:00:07	4320.00	4345.00	4320.00	+215.00	1	52
09:00:06	4320.00	4360.00	4320.00	+215.00	1	51
09:00:01	4320.00	4350.00	4320.00	+215.00	1	50
09:00:00	4360.00	4390.00	4360.00	+255.00	1	49
09:00:00	4365.00	4390.00	4365.00	+260.00	1	48
09:00:00	4380.00	4390.00	4380.00	+275.00	1	47
09:00:00	--	--	4390.00	+285.00	46	46

　

其他人也逛...

統一超商10000元虛擬商品卡

麥當勞大麥克好禮即享券

DJI OSMO POCKET 4 全能套裝

家樂福100元好禮即享券(餘額型)

KIRIN–生茶525ml(24入/箱)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

App Store Card $ 6000 - 數位序號

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

OPPO Reno14 6.59吋 12+256GB

PChome 購物儲值3,000元

大潤發5000元即享券(餘額型)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

新日興、欣興爆鉅額違約交割　...

SpaceX掛牌那斯達克　馬斯克成...

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

‧偉訓簡化集團投資架構　通過清...
‧13家金控前5月獲利逾3673億元　...
‧元大金通過股權轉換案　元大投...

加密貨幣

比特幣BTC	63451.64	2,002.76	3.26%
以太幣ETH	1671.10	50.96	3.15%
瑞波幣XRP	1.14	0.04	3.90%
比特幣現金BCH	204.66	10.02	5.15%
萊特幣LTC	43.16	1.44	3.45%
卡達幣ADA	0.170848	0.01	6.27%
波場幣TRX	0.313120	-0.01	-2.38%
恆星幣XLM	0.191735	0.01	4.89%

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。