最新[公告] 喬鼎:本公司115年股東常會通過解除新任董事競業之限制熱門[公告] 喬鼎:本公司董事長變動

更新報價

緯　穎 (6669) 電腦/周邊設備上市緯創資通集團

4580.00 ▲+300.00 +7.01% 80.46億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+300.00	1,760	4575.00	13	4580.00	24	4350.00	4705.00	4335.00	4280.00

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	4575.00	4580.00	4580.00	+300.00	2	1760
13:30:00	4575.00	4580.00	4580.00	+300.00	101	1758
13:24:56	4575.00	4580.00	4580.00	+300.00	1	1657
13:24:54	4575.00	4580.00	4575.00	+295.00	1	1656
13:24:48	4575.00	4580.00	4580.00	+300.00	1	1655
13:24:46	4575.00	4580.00	4580.00	+300.00	1	1654
13:24:37	4575.00	4580.00	4580.00	+300.00	1	1653
13:24:33	4575.00	4580.00	4580.00	+300.00	1	1652
13:24:20	4575.00	4580.00	4575.00	+295.00	1	1651
13:24:20	4575.00	4580.00	4580.00	+300.00	2	1650
13:24:15	4575.00	4580.00	4580.00	+300.00	1	1648
13:24:05	4575.00	4580.00	4575.00	+295.00	1	1647
13:24:03	4575.00	4580.00	4575.00	+295.00	1	1646
13:24:01	4575.00	4580.00	4580.00	+300.00	1	1645
13:24:01	4575.00	4580.00	4580.00	+300.00	1	1644
13:24:00	4575.00	4580.00	4580.00	+300.00	1	1643
13:23:10	4575.00	4580.00	4575.00	+295.00	1	1642
13:23:05	4575.00	4580.00	4575.00	+295.00	1	1641
13:23:05	4575.00	4580.00	4575.00	+295.00	1	1640
13:22:55	4575.00	4580.00	4580.00	+300.00	1	1639
13:22:53	4575.00	4580.00	4580.00	+300.00	1	1638
13:22:52	4575.00	4580.00	4580.00	+300.00	1	1637
13:22:51	4575.00	4580.00	4575.00	+295.00	1	1636
13:22:44	4575.00	4580.00	4580.00	+300.00	2	1635
13:22:26	4575.00	4580.00	4580.00	+300.00	1	1633
13:22:13	4575.00	4580.00	4580.00	+300.00	1	1632
13:22:10	4575.00	4580.00	4580.00	+300.00	1	1631
13:22:07	4575.00	4580.00	4580.00	+300.00	2	1630
13:21:58	4575.00	4580.00	4575.00	+295.00	1	1628
13:21:58	4575.00	4580.00	4580.00	+300.00	2	1627
13:21:52	4575.00	4580.00	4575.00	+295.00	2	1625
13:20:45	4575.00	4580.00	4580.00	+300.00	1	1623
13:20:25	4575.00	4580.00	4575.00	+295.00	2	1622
13:20:20	4570.00	4575.00	4575.00	+295.00	1	1620
13:20:19	4575.00	4580.00	4575.00	+295.00	2	1619
13:20:19	4575.00	4580.00	4575.00	+295.00	6	1617
13:20:01	4575.00	4580.00	4575.00	+295.00	2	1611
13:19:48	4570.00	4580.00	4580.00	+300.00	1	1609
13:18:53	4570.00	4580.00	4580.00	+300.00	1	1608
13:18:49	4570.00	4580.00	4580.00	+300.00	1	1607
13:17:31	4570.00	4580.00	4570.00	+290.00	1	1606
13:17:06	4570.00	4575.00	4575.00	+295.00	5	1605
13:16:34	4565.00	4575.00	4565.00	+285.00	1	1600
13:16:26	4565.00	4575.00	4575.00	+295.00	1	1599
13:16:03	4570.00	4575.00	4570.00	+290.00	1	1598
13:16:03	4570.00	4575.00	4570.00	+290.00	1	1597
13:15:36	4565.00	4575.00	4575.00	+295.00	1	1596
13:15:36	4565.00	4575.00	4575.00	+295.00	1	1595
13:15:04	4565.00	4570.00	4570.00	+290.00	1	1594
13:15:04	4565.00	4570.00	4570.00	+290.00	1	1593
13:14:35	4560.00	4570.00	4570.00	+290.00	1	1592
13:14:21	4560.00	4570.00	4560.00	+280.00	1	1591
13:14:20	4560.00	4570.00	4570.00	+290.00	1	1590
13:14:20	4570.00	4575.00	4570.00	+290.00	1	1589
13:14:20	4570.00	4575.00	4570.00	+290.00	3	1588
13:14:20	4565.00	4575.00	4565.00	+285.00	1	1585
13:14:20	4570.00	4575.00	4570.00	+290.00	1	1584
13:14:19	4570.00	4575.00	4570.00	+290.00	3	1583
13:13:52	4570.00	4575.00	4570.00	+290.00	1	1580
13:13:52	4570.00	4575.00	4570.00	+290.00	1	1579
13:13:52	4570.00	4575.00	4570.00	+290.00	1	1578
13:13:42	4565.00	4575.00	4575.00	+295.00	1	1577
13:13:25	4560.00	4575.00	4575.00	+295.00	1	1576
13:13:00	4565.00	4575.00	4565.00	+285.00	1	1575
13:11:51	4560.00	4570.00	4570.00	+290.00	1	1574
13:11:25	4560.00	4570.00	4570.00	+290.00	1	1573
13:11:24	4560.00	4570.00	4570.00	+290.00	1	1572
13:10:59	4565.00	4570.00	4565.00	+285.00	1	1571
13:10:36	4560.00	4565.00	4565.00	+285.00	1	1570
13:10:11	4565.00	4570.00	4565.00	+285.00	3	1569
13:10:11	4570.00	4575.00	4570.00	+290.00	1	1566
13:09:54	4560.00	4575.00	4575.00	+295.00	1	1565
13:09:06	4550.00	4560.00	4560.00	+280.00	1	1564
13:08:30	4560.00	4570.00	4560.00	+280.00	2	1563
13:08:07	4560.00	4565.00	4565.00	+285.00	1	1561
13:07:58	4560.00	4565.00	4565.00	+285.00	1	1560
13:07:58	4550.00	4560.00	4560.00	+280.00	1	1559
13:07:58	4550.00	4560.00	4560.00	+280.00	1	1558
13:07:58	4550.00	4560.00	4560.00	+280.00	1	1557
13:07:12	4550.00	4560.00	4560.00	+280.00	1	1556
13:06:41	4545.00	4555.00	4555.00	+275.00	1	1555
13:05:12	4545.00	4560.00	4560.00	+280.00	1	1554
13:05:00	4545.00	4555.00	4555.00	+275.00	1	1553
13:03:33	4540.00	4555.00	4555.00	+275.00	1	1552
13:03:31	4555.00	4560.00	4555.00	+275.00	1	1551
13:03:30	4540.00	4550.00	4550.00	+270.00	1	1550
13:03:21	4540.00	4555.00	4555.00	+275.00	1	1549
13:03:21	4550.00	4555.00	4550.00	+270.00	1	1548
13:03:17	4550.00	4555.00	4550.00	+270.00	3	1547
13:02:59	4545.00	4555.00	4555.00	+275.00	1	1544
13:01:24	4540.00	4555.00	4555.00	+275.00	1	1543
13:00:35	4540.00	4560.00	4560.00	+280.00	1	1542
13:00:29	4540.00	4555.00	4555.00	+275.00	1	1541
13:00:01	4550.00	4560.00	4550.00	+270.00	1	1540
12:58:47	4540.00	4555.00	4555.00	+275.00	1	1539
12:58:46	4540.00	4555.00	4540.00	+260.00	1	1538
12:57:24	4540.00	4555.00	4555.00	+275.00	1	1537
12:55:19	4555.00	4560.00	4555.00	+275.00	1	1536
12:55:18	4555.00	4560.00	4555.00	+275.00	1	1535
12:55:15	4555.00	4565.00	4555.00	+275.00	1	1534
12:55:12	4560.00	4565.00	4560.00	+280.00	1	1533
12:54:48	4560.00	4565.00	4565.00	+285.00	1	1532
12:54:35	4560.00	4565.00	4565.00	+285.00	1	1531
12:53:07	4560.00	4565.00	4560.00	+280.00	3	1530
12:52:48	4555.00	4560.00	4560.00	+280.00	1	1527
12:52:36	4545.00	4555.00	4555.00	+275.00	2	1526
12:51:04	4535.00	4555.00	4555.00	+275.00	1	1524
12:50:41	4550.00	4555.00	4550.00	+270.00	1	1523
12:50:23	4535.00	4550.00	4550.00	+270.00	1	1522
12:49:07	4535.00	4545.00	4545.00	+265.00	1	1521
12:48:50	4540.00	4545.00	4540.00	+260.00	3	1520
12:48:47	4540.00	4545.00	4545.00	+265.00	1	1517
12:48:44	4540.00	4545.00	4545.00	+265.00	1	1516
12:48:44	4540.00	4545.00	4540.00	+260.00	1	1515
12:47:58	4530.00	4545.00	4545.00	+265.00	1	1514
12:47:03	4530.00	4540.00	4540.00	+260.00	4	1513
12:46:55	4525.00	4530.00	4530.00	+250.00	1	1509
12:46:36	4525.00	4540.00	4540.00	+260.00	1	1508
12:46:13	4525.00	4530.00	4530.00	+250.00	3	1507
12:46:13	4525.00	4530.00	4530.00	+250.00	1	1504
12:46:11	4525.00	4530.00	4530.00	+250.00	1	1503
12:44:24	4525.00	4530.00	4530.00	+250.00	1	1502
12:43:13	4530.00	4540.00	4530.00	+250.00	1	1501
12:41:41	4530.00	4540.00	4540.00	+260.00	1	1500
12:38:28	4530.00	4540.00	4540.00	+260.00	1	1499
12:38:28	4530.00	4540.00	4540.00	+260.00	1	1498
12:38:00	4530.00	4540.00	4530.00	+250.00	1	1497
12:38:00	4530.00	4540.00	4530.00	+250.00	1	1496
12:36:49	4520.00	4540.00	4540.00	+260.00	1	1495
12:36:34	4520.00	4535.00	4535.00	+255.00	1	1494
12:36:20	4520.00	4535.00	4535.00	+255.00	1	1493
12:36:10	4520.00	4540.00	4520.00	+240.00	1	1492
12:34:20	4520.00	4540.00	4520.00	+240.00	1	1491
12:34:00	4520.00	4540.00	4540.00	+260.00	1	1490
12:34:00	4520.00	4540.00	4540.00	+260.00	1	1489
12:33:00	4525.00	4545.00	4525.00	+245.00	1	1488
12:32:36	4540.00	4545.00	4540.00	+260.00	1	1487
12:32:36	4520.00	4540.00	4540.00	+260.00	1	1486
12:32:36	4520.00	4540.00	4540.00	+260.00	1	1485
12:32:30	4525.00	4540.00	4525.00	+245.00	1	1484
12:31:57	4520.00	4535.00	4535.00	+255.00	1	1483
12:30:41	4520.00	4540.00	4520.00	+240.00	1	1482
12:30:01	4520.00	4540.00	4520.00	+240.00	1	1481
12:29:01	4520.00	4545.00	4520.00	+240.00	1	1480
12:28:52	4520.00	4540.00	4520.00	+240.00	1	1479
12:28:18	4515.00	4530.00	4530.00	+250.00	1	1478
12:28:00	4530.00	4535.00	4530.00	+250.00	1	1477
12:28:00	4530.00	4540.00	4530.00	+250.00	1	1476
12:27:48	4530.00	4535.00	4535.00	+255.00	1	1475
12:27:48	4535.00	4540.00	4535.00	+255.00	1	1474
12:27:03	4535.00	4550.00	4535.00	+255.00	1	1473
12:26:07	4535.00	4550.00	4535.00	+255.00	1	1472
12:25:14	4540.00	4550.00	4540.00	+260.00	1	1471
12:24:33	4535.00	4550.00	4550.00	+270.00	1	1470
12:24:31	4535.00	4545.00	4545.00	+265.00	1	1469
12:24:31	4535.00	4545.00	4545.00	+265.00	1	1468
12:24:26	4535.00	4545.00	4545.00	+265.00	1	1467
12:23:36	4535.00	4545.00	4545.00	+265.00	1	1466
12:23:26	4535.00	4545.00	4535.00	+255.00	1	1465
12:23:01	4535.00	4550.00	4535.00	+255.00	1	1464
12:22:13	4535.00	4550.00	4535.00	+255.00	1	1463
12:22:00	4535.00	4550.00	4535.00	+255.00	1	1462
12:21:37	4535.00	4550.00	4535.00	+255.00	1	1461
12:21:17	4535.00	4545.00	4545.00	+265.00	1	1460
12:19:48	4530.00	4550.00	4530.00	+250.00	1	1459
12:18:54	4530.00	4545.00	4545.00	+265.00	1	1458
12:18:36	4530.00	4545.00	4545.00	+265.00	1	1457
12:18:18	4530.00	4545.00	4530.00	+250.00	1	1456
12:18:01	4530.00	4545.00	4530.00	+250.00	1	1455
12:17:58	4530.00	4545.00	4530.00	+250.00	1	1454
12:16:23	4530.00	4545.00	4545.00	+265.00	1	1453
12:16:10	4530.00	4545.00	4530.00	+250.00	1	1452
12:15:24	4530.00	4545.00	4530.00	+250.00	1	1451
12:14:24	4530.00	4545.00	4530.00	+250.00	1	1450
12:14:21	4530.00	4545.00	4530.00	+250.00	1	1449
12:13:12	4520.00	4545.00	4545.00	+265.00	1	1448
12:13:00	4525.00	4545.00	4525.00	+245.00	1	1447
12:12:32	4525.00	4545.00	4525.00	+245.00	1	1446
12:12:31	4525.00	4545.00	4525.00	+245.00	1	1445
12:12:14	4525.00	4545.00	4545.00	+265.00	1	1444
12:11:34	4535.00	4545.00	4535.00	+255.00	3	1443
12:11:34	4540.00	4545.00	4540.00	+260.00	3	1440
12:11:01	4535.00	4540.00	4540.00	+260.00	2	1437
12:10:42	4530.00	4540.00	4530.00	+250.00	1	1435
12:10:30	4530.00	4545.00	4530.00	+250.00	1	1434
12:09:03	4530.00	4545.00	4530.00	+250.00	1	1433
12:08:53	4530.00	4545.00	4530.00	+250.00	1	1432
12:08:00	4535.00	4545.00	4535.00	+255.00	1	1431
12:07:04	4535.00	4545.00	4535.00	+255.00	1	1430
12:06:36	4530.00	4545.00	4530.00	+250.00	1	1429
12:05:22	4535.00	4555.00	4555.00	+275.00	1	1428
12:05:15	4535.00	4555.00	4535.00	+255.00	1	1427
12:04:36	4530.00	4550.00	4550.00	+270.00	1	1426
12:03:29	4545.00	4550.00	4545.00	+265.00	1	1425
12:03:26	4520.00	4545.00	4520.00	+240.00	1	1424
12:03:01	4520.00	4540.00	4520.00	+240.00	1	1423
12:02:48	4520.00	4535.00	4535.00	+255.00	1	1422
12:02:44	4520.00	4535.00	4520.00	+240.00	1	1421
12:01:37	4525.00	4535.00	4525.00	+245.00	1	1420
12:01:05	4535.00	4540.00	4535.00	+255.00	2	1419
11:59:56	4530.00	4545.00	4530.00	+250.00	1	1417
11:59:56	4520.00	4545.00	4545.00	+265.00	1	1416
11:59:49	4520.00	4545.00	4520.00	+240.00	1	1415
11:58:51	4525.00	4540.00	4525.00	+245.00	1	1414
11:58:30	4525.00	4540.00	4525.00	+245.00	1	1413
11:58:01	4525.00	4535.00	4535.00	+255.00	1	1412
11:58:01	4525.00	4540.00	4525.00	+245.00	1	1411
11:58:00	4525.00	4540.00	4525.00	+245.00	1	1410
11:56:11	4525.00	4545.00	4525.00	+245.00	1	1409
11:54:58	4530.00	4545.00	4530.00	+250.00	1	1408
11:54:38	4535.00	4545.00	4535.00	+255.00	1	1407
11:54:38	4535.00	4545.00	4535.00	+255.00	1	1406
11:54:22	4535.00	4545.00	4535.00	+255.00	1	1405
11:53:52	4535.00	4550.00	4550.00	+270.00	1	1404
11:53:20	4540.00	4545.00	4545.00	+265.00	1	1403
11:53:00	4525.00	4545.00	4525.00	+245.00	1	1402
11:52:32	4525.00	4545.00	4525.00	+245.00	1	1401
11:52:28	4530.00	4545.00	4530.00	+250.00	1	1400
11:52:24	4515.00	4535.00	4535.00	+255.00	1	1399
11:51:05	4515.00	4535.00	4515.00	+235.00	1	1398
11:51:00	4525.00	4540.00	4525.00	+245.00	1	1397
11:50:43	4525.00	4545.00	4525.00	+245.00	1	1396
11:50:36	4530.00	4535.00	4535.00	+255.00	1	1395
11:50:36	4530.00	4535.00	4535.00	+255.00	1	1394
11:50:07	4535.00	4540.00	4535.00	+255.00	1	1393
11:49:35	4540.00	4545.00	4540.00	+260.00	1	1392
11:49:35	4520.00	4540.00	4540.00	+260.00	1	1391
11:49:35	4540.00	4545.00	4540.00	+260.00	1	1390
11:49:33	4515.00	4530.00	4530.00	+250.00	3	1389
11:48:54	4515.00	4530.00	4515.00	+235.00	1	1386
11:48:00	4515.00	4530.00	4515.00	+235.00	1	1385
11:47:38	4510.00	4530.00	4530.00	+250.00	1	1384
11:47:12	4515.00	4530.00	4515.00	+235.00	1	1383
11:47:05	4515.00	4530.00	4515.00	+235.00	1	1382
11:46:57	4530.00	4535.00	4530.00	+250.00	1	1381
11:46:53	4530.00	4540.00	4530.00	+250.00	1	1380
11:46:34	4535.00	4540.00	4535.00	+255.00	1	1379
11:46:34	4525.00	4530.00	4530.00	+250.00	2	1378
11:45:17	4515.00	4525.00	4515.00	+235.00	1	1376
11:44:33	4510.00	4525.00	4510.00	+230.00	1	1375
11:44:32	4510.00	4525.00	4510.00	+230.00	1	1374
11:44:24	4510.00	4525.00	4510.00	+230.00	1	1373
11:44:23	4525.00	4530.00	4525.00	+245.00	1	1372
11:44:23	4510.00	4525.00	4525.00	+245.00	2	1371
11:43:58	4510.00	4525.00	4510.00	+230.00	1	1369
11:43:41	4515.00	4525.00	4515.00	+235.00	1	1368
11:43:27	4510.00	4525.00	4510.00	+230.00	1	1367
11:43:18	4515.00	4525.00	4515.00	+235.00	1	1366
11:43:11	4510.00	4525.00	4525.00	+245.00	1	1365
11:43:00	4515.00	4525.00	4525.00	+245.00	1	1364
11:43:00	4515.00	4525.00	4515.00	+235.00	1	1363
11:42:43	4510.00	4515.00	4515.00	+235.00	1	1362
11:42:30	4515.00	4530.00	4515.00	+235.00	2	1361
11:42:10	4525.00	4530.00	4525.00	+245.00	1	1359
11:42:00	4510.00	4525.00	4525.00	+245.00	1	1358
11:41:56	4510.00	4525.00	4525.00	+245.00	1	1357
11:41:56	4515.00	4525.00	4515.00	+235.00	1	1356
11:41:56	4520.00	4530.00	4520.00	+240.00	3	1355
11:41:38	4525.00	4530.00	4525.00	+245.00	1	1352
11:41:38	4525.00	4535.00	4525.00	+245.00	1	1351
11:41:32	4530.00	4535.00	4530.00	+250.00	1	1350
11:41:01	4525.00	4535.00	4525.00	+245.00	1	1349
11:40:41	4530.00	4535.00	4530.00	+250.00	1	1348
11:40:41	4530.00	4535.00	4530.00	+250.00	1	1347
11:40:36	4530.00	4540.00	4530.00	+250.00	1	1346
11:40:06	4540.00	4545.00	4540.00	+260.00	1	1345
11:40:00	4530.00	4545.00	4545.00	+265.00	1	1344
11:40:00	4535.00	4545.00	4535.00	+255.00	2	1343
11:39:49	4535.00	4545.00	4535.00	+255.00	1	1341
11:39:36	4535.00	4545.00	4535.00	+255.00	1	1340
11:39:25	4535.00	4545.00	4535.00	+255.00	1	1339
11:38:59	4535.00	4550.00	4535.00	+255.00	1	1338
11:38:40	4535.00	4550.00	4550.00	+270.00	1	1337
11:38:38	4540.00	4550.00	4540.00	+260.00	1	1336
11:36:36	4540.00	4555.00	4555.00	+275.00	1	1335
11:35:47	4535.00	4540.00	4540.00	+260.00	2	1334
11:35:47	4535.00	4540.00	4540.00	+260.00	1	1332
11:35:47	4545.00	4565.00	4540.00	+260.00	1	1331
11:35:47	4545.00	4565.00	4545.00	+265.00	1	1330
11:35:47	4540.00	4565.00	4565.00	+285.00	1	1329
11:35:46	4535.00	4540.00	4540.00	+260.00	3	1328
11:35:46	4535.00	4540.00	4540.00	+260.00	1	1325
11:35:46	4540.00	4565.00	4540.00	+260.00	1	1324
11:35:45	4535.00	4540.00	4540.00	+260.00	1	1323
11:35:44	4540.00	4565.00	4540.00	+260.00	4	1322
11:35:43	4540.00	4565.00	4565.00	+285.00	1	1318
11:35:42	4540.00	4545.00	4545.00	+265.00	1	1317
11:35:42	4540.00	4545.00	4545.00	+265.00	1	1316
11:35:42	4545.00	4570.00	4545.00	+265.00	3	1315
11:35:41	4545.00	4560.00	4560.00	+280.00	1	1312
11:35:41	4550.00	4560.00	4545.00	+265.00	4	1311
11:35:41	4550.00	4560.00	4550.00	+270.00	1	1307
11:35:37	4545.00	4555.00	4555.00	+275.00	1	1306
11:35:37	4555.00	4560.00	4555.00	+275.00	1	1305
11:35:37	4560.00	4565.00	4560.00	+280.00	4	1304
11:35:32	4560.00	4565.00	4560.00	+280.00	1	1300
11:35:21	4560.00	4565.00	4565.00	+285.00	1	1299
11:31:40	4560.00	4575.00	4560.00	+280.00	1	1298
11:31:36	4560.00	4570.00	4570.00	+290.00	1	1297
11:31:36	4560.00	4570.00	4570.00	+290.00	1	1296
11:31:17	4560.00	4570.00	4560.00	+280.00	2	1295
11:31:00	4570.00	4575.00	4570.00	+290.00	1	1293
11:31:00	4570.00	4575.00	4570.00	+290.00	1	1292
11:29:06	4575.00	4580.00	4580.00	+300.00	1	1291
11:29:06	4575.00	4580.00	4575.00	+295.00	1	1290
11:29:02	4575.00	4580.00	4575.00	+295.00	1	1289
11:28:38	4570.00	4575.00	4575.00	+295.00	1	1288
11:28:38	4570.00	4575.00	4575.00	+295.00	1	1287
11:28:18	4570.00	4575.00	4570.00	+290.00	1	1286
11:28:04	4565.00	4570.00	4570.00	+290.00	1	1285
11:27:47	4565.00	4570.00	4570.00	+290.00	1	1284
11:27:46	4565.00	4570.00	4565.00	+285.00	1	1283
11:27:39	4565.00	4570.00	4565.00	+285.00	1	1282
11:27:05	4565.00	4570.00	4570.00	+290.00	1	1281
11:24:04	4575.00	4580.00	4575.00	+295.00	1	1280
11:24:04	4575.00	4580.00	4575.00	+295.00	1	1279
11:23:53	4575.00	4585.00	4575.00	+295.00	1	1278
11:23:28	4580.00	4585.00	4585.00	+305.00	1	1277
11:23:27	4580.00	4585.00	4580.00	+300.00	1	1276
11:23:27	4585.00	4590.00	4585.00	+305.00	1	1275
11:23:27	4585.00	4590.00	4585.00	+305.00	1	1274
11:23:03	4580.00	4590.00	4590.00	+310.00	1	1273
11:22:36	4575.00	4590.00	4590.00	+310.00	1	1272
11:22:34	4575.00	4590.00	4575.00	+295.00	2	1271
11:22:21	4585.00	4590.00	4585.00	+305.00	1	1269
11:21:14	4585.00	4590.00	4585.00	+305.00	1	1268
11:21:12	4585.00	4590.00	4590.00	+310.00	1	1267
11:21:12	4580.00	4585.00	4585.00	+305.00	1	1266
11:21:12	4575.00	4580.00	4580.00	+300.00	3	1265
11:21:12	4575.00	4580.00	4580.00	+300.00	1	1262
11:21:12	4575.00	4580.00	4580.00	+300.00	1	1261
11:20:00	4575.00	4580.00	4575.00	+295.00	1	1260
11:15:48	4575.00	4580.00	4575.00	+295.00	1	1259
11:13:51	4580.00	4585.00	4575.00	+295.00	1	1258
11:13:51	4580.00	4585.00	4580.00	+300.00	1	1257
11:13:35	4575.00	4580.00	4580.00	+300.00	1	1256
11:12:35	4580.00	4590.00	4580.00	+300.00	1	1255
11:12:35	4585.00	4590.00	4585.00	+305.00	2	1254
11:12:22	4585.00	4595.00	4585.00	+305.00	1	1252
11:12:09	4585.00	4600.00	4585.00	+305.00	1	1251
11:10:48	4585.00	4595.00	4595.00	+315.00	1	1250
11:10:45	4585.00	4590.00	4590.00	+310.00	1	1249
11:10:26	4585.00	4590.00	4590.00	+310.00	1	1248
11:09:58	4590.00	4595.00	4590.00	+310.00	1	1247
11:09:22	4585.00	4590.00	4590.00	+310.00	1	1246
11:09:15	4580.00	4590.00	4580.00	+300.00	1	1245
11:08:36	4580.00	4590.00	4590.00	+310.00	1	1244
11:08:32	4580.00	4585.00	4585.00	+305.00	1	1243
11:07:58	4585.00	4590.00	4585.00	+305.00	1	1242
11:07:50	4580.00	4585.00	4585.00	+305.00	1	1241
11:07:49	4580.00	4590.00	4580.00	+300.00	1	1240
11:07:29	4580.00	4585.00	4580.00	+300.00	1	1239
11:07:19	4585.00	4590.00	4585.00	+305.00	1	1238
11:05:57	4585.00	4595.00	4585.00	+305.00	1	1237
11:05:54	4590.00	4600.00	4590.00	+310.00	1	1236
11:05:23	4600.00	4605.00	4600.00	+320.00	1	1235
11:05:08	4600.00	4605.00	4600.00	+320.00	2	1234
11:04:55	4600.00	4605.00	4605.00	+325.00	1	1232
11:04:55	4595.00	4600.00	4600.00	+320.00	4	1231
11:04:55	4595.00	4600.00	4600.00	+320.00	2	1227
11:04:22	4590.00	4595.00	4595.00	+315.00	1	1225
11:04:05	4595.00	4600.00	4595.00	+315.00	2	1224
11:03:31	4595.00	4600.00	4600.00	+320.00	1	1222
11:03:30	4595.00	4600.00	4595.00	+315.00	1	1221
11:02:31	4595.00	4600.00	4595.00	+315.00	2	1220
11:02:27	4590.00	4595.00	4595.00	+315.00	1	1218
11:02:27	4590.00	4595.00	4595.00	+315.00	1	1217
11:02:24	4590.00	4595.00	4595.00	+315.00	1	1216
11:02:18	4590.00	4595.00	4595.00	+315.00	1	1215
11:02:17	4585.00	4590.00	4590.00	+310.00	2	1214
11:02:17	4585.00	4590.00	4590.00	+310.00	1	1212
11:00:34	4585.00	4590.00	4590.00	+310.00	1	1211
11:00:33	4580.00	4585.00	4585.00	+305.00	1	1210
11:00:24	4575.00	4580.00	4580.00	+300.00	2	1209
11:00:24	4575.00	4580.00	4580.00	+300.00	1	1207
10:59:31	4585.00	4590.00	4590.00	+310.00	1	1206
10:59:25	4590.00	4595.00	4590.00	+310.00	1	1205
10:59:25	4590.00	4595.00	4590.00	+310.00	1	1204
10:58:28	4590.00	4600.00	4600.00	+320.00	1	1203
10:58:28	4590.00	4595.00	4595.00	+315.00	1	1202
10:58:19	4585.00	4595.00	4585.00	+305.00	1	1201
10:58:02	4585.00	4590.00	4590.00	+310.00	1	1200
10:57:45	4580.00	4585.00	4585.00	+305.00	1	1199
10:57:44	4580.00	4585.00	4585.00	+305.00	1	1198
10:57:40	4580.00	4585.00	4585.00	+305.00	1	1197
10:56:51	4575.00	4580.00	4580.00	+300.00	2	1196
10:56:25	4570.00	4580.00	4570.00	+290.00	2	1194
10:55:37	4560.00	4580.00	4580.00	+300.00	1	1192
10:55:36	4560.00	4580.00	4580.00	+300.00	1	1191
10:55:35	4560.00	4580.00	4580.00	+300.00	1	1190
10:55:35	4560.00	4580.00	4580.00	+300.00	1	1189
10:55:35	4550.00	4555.00	4555.00	+275.00	14	1188
10:55:29	4540.00	4545.00	4545.00	+265.00	1	1174
10:54:36	4540.00	4555.00	4555.00	+275.00	1	1173
10:54:33	4545.00	4555.00	4545.00	+265.00	1	1172
10:54:33	4545.00	4550.00	4550.00	+270.00	1	1171
10:54:33	4545.00	4550.00	4545.00	+265.00	1	1170
10:54:23	4545.00	4550.00	4545.00	+265.00	1	1169
10:53:38	4550.00	4555.00	4550.00	+270.00	1	1168
10:52:51	4550.00	4555.00	4550.00	+270.00	1	1167
10:52:37	4550.00	4555.00	4550.00	+270.00	2	1166
10:52:23	4555.00	4570.00	4555.00	+275.00	5	1164
10:50:12	4555.00	4570.00	4555.00	+275.00	2	1159
10:50:01	4555.00	4570.00	4570.00	+290.00	1	1157
10:50:00	4550.00	4565.00	4565.00	+285.00	1	1156
10:49:42	4555.00	4565.00	4555.00	+275.00	2	1155
10:48:39	4540.00	4550.00	4550.00	+270.00	2	1153
10:48:28	4550.00	4555.00	4550.00	+270.00	1	1151
10:48:28	4550.00	4555.00	4550.00	+270.00	1	1150
10:48:22	4555.00	4560.00	4555.00	+275.00	1	1149
10:48:22	4560.00	4565.00	4560.00	+280.00	3	1148
10:48:22	4560.00	4565.00	4560.00	+280.00	1	1145
10:47:42	4575.00	4585.00	4565.00	+285.00	1	1144
10:47:42	4575.00	4585.00	4575.00	+295.00	1	1143
10:46:59	4585.00	4590.00	4585.00	+305.00	1	1142
10:46:29	4580.00	4590.00	4590.00	+310.00	1	1141
10:46:29	4585.00	4590.00	4585.00	+305.00	1	1140
10:46:13	4585.00	4595.00	4595.00	+315.00	1	1139
10:46:12	4590.00	4595.00	4590.00	+310.00	1	1138
10:46:12	4590.00	4595.00	4590.00	+310.00	1	1137
10:46:10	4590.00	4595.00	4595.00	+315.00	1	1136
10:45:50	4590.00	4595.00	4590.00	+310.00	1	1135
10:45:49	4585.00	4590.00	4590.00	+310.00	1	1134
10:45:49	4580.00	4585.00	4585.00	+305.00	1	1133
10:45:49	4575.00	4580.00	4580.00	+300.00	6	1132
10:45:49	4570.00	4575.00	4575.00	+295.00	2	1126
10:45:49	4570.00	4575.00	4575.00	+295.00	1	1124
10:45:22	4570.00	4575.00	4570.00	+290.00	1	1123
10:44:50	4565.00	4575.00	4565.00	+285.00	1	1122
10:44:50	4565.00	4575.00	4565.00	+285.00	1	1121
10:44:49	4565.00	4575.00	4565.00	+285.00	1	1120
10:44:49	4565.00	4575.00	4565.00	+285.00	1	1119
10:41:43	4565.00	4580.00	4580.00	+300.00	1	1118
10:41:43	4560.00	4570.00	4570.00	+290.00	2	1117
10:40:37	4565.00	4575.00	4575.00	+295.00	1	1115
10:40:28	4570.00	4575.00	4570.00	+290.00	1	1114
10:39:36	4565.00	4580.00	4580.00	+300.00	1	1113
10:38:59	4560.00	4575.00	4575.00	+295.00	1	1112
10:38:59	4570.00	4580.00	4565.00	+285.00	1	1111
10:38:59	4570.00	4580.00	4570.00	+290.00	1	1110
10:38:30	4570.00	4580.00	4570.00	+290.00	1	1109
10:38:30	4570.00	4580.00	4570.00	+290.00	1	1108
10:38:01	4570.00	4580.00	4570.00	+290.00	1	1107
10:36:47	4565.00	4585.00	4565.00	+285.00	1	1106
10:36:41	4580.00	4585.00	4580.00	+300.00	3	1105
10:35:32	4580.00	4590.00	4580.00	+300.00	1	1102
10:35:28	4585.00	4590.00	4585.00	+305.00	1	1101
10:35:15	4580.00	4590.00	4580.00	+300.00	1	1100
10:35:15	4585.00	4590.00	4585.00	+305.00	1	1099
10:34:25	4580.00	4595.00	4595.00	+315.00	1	1098
10:34:25	4575.00	4590.00	4590.00	+310.00	1	1097
10:34:11	4570.00	4580.00	4580.00	+300.00	1	1096
10:34:03	4570.00	4580.00	4580.00	+300.00	1	1095
10:33:52	4565.00	4580.00	4580.00	+300.00	1	1094
10:33:26	4570.00	4580.00	4570.00	+290.00	1	1093
10:33:24	4575.00	4580.00	4575.00	+295.00	1	1092
10:32:17	4570.00	4580.00	4580.00	+300.00	1	1091
10:30:16	4570.00	4595.00	4570.00	+290.00	2	1090
10:29:30	4580.00	4590.00	4580.00	+300.00	1	1088
10:29:28	4585.00	4590.00	4585.00	+305.00	1	1087
10:29:12	4585.00	4590.00	4590.00	+310.00	1	1086
10:28:01	4590.00	4595.00	4590.00	+310.00	1	1085
10:27:31	4585.00	4590.00	4590.00	+310.00	1	1084
10:27:26	4580.00	4585.00	4585.00	+305.00	1	1083
10:27:06	4575.00	4580.00	4580.00	+300.00	2	1082
10:27:06	4570.00	4575.00	4575.00	+295.00	3	1080
10:26:37	4570.00	4575.00	4575.00	+295.00	1	1077
10:26:33	4570.00	4575.00	4570.00	+290.00	1	1076
10:25:54	4570.00	4575.00	4575.00	+295.00	1	1075
10:25:54	4570.00	4575.00	4570.00	+290.00	1	1074
10:25:34	4575.00	4580.00	4575.00	+295.00	1	1073
10:25:19	4575.00	4580.00	4575.00	+295.00	1	1072
10:24:51	4580.00	4590.00	4580.00	+300.00	1	1071
10:24:34	4580.00	4590.00	4580.00	+300.00	1	1070
10:24:22	4580.00	4590.00	4580.00	+300.00	1	1069
10:24:20	4580.00	4590.00	4580.00	+300.00	1	1068
10:24:20	4580.00	4590.00	4580.00	+300.00	1	1067
10:22:49	4580.00	4590.00	4580.00	+300.00	1	1066
10:22:47	4580.00	4590.00	4580.00	+300.00	1	1065
10:21:59	4580.00	4590.00	4580.00	+300.00	1	1064
10:21:38	4580.00	4590.00	4580.00	+300.00	1	1063
10:21:35	4580.00	4590.00	4590.00	+310.00	1	1062
10:21:33	4575.00	4590.00	4575.00	+295.00	1	1061
10:21:33	4580.00	4590.00	4580.00	+300.00	2	1060
10:21:08	4575.00	4580.00	4580.00	+300.00	1	1058
10:21:07	4575.00	4580.00	4575.00	+295.00	1	1057
10:21:05	4575.00	4585.00	4575.00	+295.00	1	1056
10:21:05	4575.00	4585.00	4585.00	+305.00	1	1055
10:21:04	4580.00	4585.00	4580.00	+300.00	1	1054
10:21:04	4585.00	4590.00	4585.00	+305.00	1	1053
10:21:03	4580.00	4585.00	4585.00	+305.00	1	1052
10:21:02	4580.00	4585.00	4580.00	+300.00	1	1051
10:21:02	4580.00	4585.00	4580.00	+300.00	1	1050
10:21:02	4580.00	4585.00	4580.00	+300.00	4	1049
10:21:01	4580.00	4585.00	4580.00	+300.00	1	1045
10:21:01	4580.00	4585.00	4580.00	+300.00	1	1044
10:21:01	4580.00	4585.00	4580.00	+300.00	8	1043
10:21:01	4580.00	4585.00	4580.00	+300.00	1	1035
10:21:01	4580.00	4585.00	4580.00	+300.00	1	1034
10:20:47	4580.00	4600.00	4580.00	+300.00	1	1033
10:20:47	4585.00	4600.00	4585.00	+305.00	1	1032
10:20:47	4585.00	4605.00	4585.00	+305.00	1	1031
10:20:47	4590.00	4605.00	4590.00	+310.00	1	1030
10:20:19	4590.00	4605.00	4590.00	+310.00	1	1029
10:20:17	4600.00	4610.00	4600.00	+320.00	1	1028
10:20:17	4605.00	4610.00	4605.00	+325.00	2	1027
10:20:17	4605.00	4610.00	4605.00	+325.00	2	1025
10:20:08	4605.00	4615.00	4605.00	+325.00	1	1023
10:19:41	4605.00	4615.00	4615.00	+335.00	1	1022
10:19:36	4605.00	4615.00	4615.00	+335.00	1	1021
10:18:48	4600.00	4610.00	4610.00	+330.00	1	1020
10:18:46	4600.00	4605.00	4605.00	+325.00	1	1019
10:18:46	4600.00	4605.00	4605.00	+325.00	1	1018
10:18:46	4600.00	4605.00	4605.00	+325.00	1	1017
10:18:44	4595.00	4600.00	4600.00	+320.00	2	1016
10:18:44	4595.00	4600.00	4600.00	+320.00	1	1014
10:17:43	4595.00	4600.00	4595.00	+315.00	1	1013
10:17:05	4590.00	4595.00	4595.00	+315.00	1	1012
10:16:02	4590.00	4600.00	4600.00	+320.00	1	1011
10:16:02	4585.00	4595.00	4595.00	+315.00	1	1010
10:16:02	4580.00	4590.00	4590.00	+310.00	3	1009
10:15:52	4590.00	4595.00	4590.00	+310.00	1	1006
10:14:52	4600.00	4610.00	4600.00	+320.00	2	1005
10:14:47	4605.00	4610.00	4605.00	+325.00	1	1003
10:14:36	4610.00	4620.00	4610.00	+330.00	1	1002
10:14:33	4620.00	4625.00	4620.00	+340.00	3	1001
10:14:33	4620.00	4625.00	4620.00	+340.00	4	998
10:14:33	4620.00	4625.00	4620.00	+340.00	1	994
10:14:33	4620.00	4625.00	4620.00	+340.00	3	993
10:14:32	4625.00	4630.00	4625.00	+345.00	2	990
10:14:25	4620.00	4625.00	4625.00	+345.00	1	988
10:14:25	4620.00	4625.00	4625.00	+345.00	1	987
10:14:25	4625.00	4630.00	4625.00	+345.00	1	986
10:14:25	4625.00	4630.00	4625.00	+345.00	1	985
10:14:25	4625.00	4630.00	4625.00	+345.00	1	984
10:13:58	4625.00	4630.00	4625.00	+345.00	1	983
10:13:42	4625.00	4630.00	4625.00	+345.00	1	982
10:13:42	4625.00	4630.00	4625.00	+345.00	1	981
10:13:03	4630.00	4635.00	4630.00	+350.00	1	980
10:12:50	4630.00	4635.00	4625.00	+345.00	1	979
10:12:50	4630.00	4635.00	4630.00	+350.00	1	978
10:12:45	4630.00	4635.00	4635.00	+355.00	1	977
10:12:45	4630.00	4635.00	4635.00	+355.00	1	976
10:12:35	4630.00	4635.00	4635.00	+355.00	1	975
10:11:31	4630.00	4635.00	4630.00	+350.00	1	974
10:11:18	4630.00	4635.00	4630.00	+350.00	1	973
10:11:15	4625.00	4630.00	4630.00	+350.00	3	972
10:11:01	4625.00	4630.00	4625.00	+345.00	1	969
10:10:32	4625.00	4630.00	4630.00	+350.00	1	968
10:10:31	4620.00	4625.00	4625.00	+345.00	1	967
10:10:31	4620.00	4625.00	4620.00	+340.00	3	966
10:10:31	4620.00	4625.00	4620.00	+340.00	6	963
10:10:31	4625.00	4630.00	4625.00	+345.00	2	957
10:10:04	4625.00	4630.00	4625.00	+345.00	1	955
10:10:03	4625.00	4630.00	4625.00	+345.00	1	954
10:09:20	4620.00	4625.00	4625.00	+345.00	1	953
10:09:17	4620.00	4625.00	4625.00	+345.00	1	952
10:08:56	4630.00	4635.00	4630.00	+350.00	3	951
10:08:44	4630.00	4635.00	4630.00	+350.00	1	948
10:08:43	4620.00	4625.00	4630.00	+350.00	2	947
10:08:43	4620.00	4625.00	4625.00	+345.00	1	945
10:08:43	4620.00	4630.00	4630.00	+350.00	1	944
10:08:42	4630.00	4635.00	4630.00	+350.00	3	943
10:08:42	4630.00	4635.00	4630.00	+350.00	1	940
10:08:24	4630.00	4635.00	4635.00	+355.00	1	939
10:07:45	4630.00	4635.00	4630.00	+350.00	1	938
10:07:15	4630.00	4635.00	4630.00	+350.00	1	937
10:07:04	4630.00	4635.00	4630.00	+350.00	1	936
10:07:02	4630.00	4635.00	4630.00	+350.00	1	935
10:06:48	4630.00	4635.00	4630.00	+350.00	1	934
10:06:43	4630.00	4635.00	4630.00	+350.00	1	933
10:06:41	4630.00	4635.00	4630.00	+350.00	2	932
10:06:30	4630.00	4635.00	4630.00	+350.00	1	930
10:05:59	4630.00	4635.00	4630.00	+350.00	1	929
10:05:59	4630.00	4635.00	4630.00	+350.00	1	928
10:05:27	4630.00	4640.00	4630.00	+350.00	1	927
10:05:27	4630.00	4635.00	4635.00	+355.00	2	926
10:05:27	4630.00	4635.00	4630.00	+350.00	1	924
10:05:18	4635.00	4640.00	4635.00	+355.00	3	923
10:05:13	4620.00	4635.00	4635.00	+355.00	3	920
10:05:13	4625.00	4640.00	4625.00	+345.00	2	917
10:04:59	4635.00	4640.00	4635.00	+355.00	2	915
10:04:28	4625.00	4635.00	4635.00	+355.00	1	913
10:04:07	4625.00	4635.00	4620.00	+340.00	1	912
10:04:07	4625.00	4635.00	4625.00	+345.00	1	911
10:04:06	4635.00	4640.00	4635.00	+355.00	1	910
10:03:45	4630.00	4635.00	4635.00	+355.00	5	909
10:03:34	4620.00	4630.00	4630.00	+350.00	1	904
10:03:34	4630.00	4635.00	4630.00	+350.00	1	903
10:03:34	4630.00	4635.00	4630.00	+350.00	1	902
10:03:34	4630.00	4635.00	4630.00	+350.00	1	901
10:03:01	4610.00	4615.00	4630.00	+350.00	4	900
10:03:01	4610.00	4615.00	4625.00	+345.00	2	896
10:03:01	4610.00	4615.00	4620.00	+340.00	1	894
10:03:01	4610.00	4615.00	4615.00	+335.00	1	893
10:03:00	4610.00	4615.00	4615.00	+335.00	1	892
10:01:42	4605.00	4610.00	4610.00	+330.00	1	891
09:59:52	4600.00	4610.00	4615.00	+335.00	2	890
09:59:52	4600.00	4610.00	4610.00	+330.00	1	888
09:59:16	4600.00	4605.00	4615.00	+335.00	1	887
09:59:16	4600.00	4605.00	4605.00	+325.00	2	886
09:58:42	4600.00	4605.00	4605.00	+325.00	1	884
09:58:31	4595.00	4610.00	4610.00	+330.00	1	883
09:58:00	4590.00	4610.00	4610.00	+330.00	1	882
09:57:50	4595.00	4600.00	4600.00	+320.00	2	881
09:57:42	4600.00	4615.00	4600.00	+320.00	1	879
09:57:19	4600.00	4615.00	4600.00	+320.00	1	878
09:57:18	4605.00	4620.00	4605.00	+325.00	1	877
09:57:17	4610.00	4625.00	4610.00	+330.00	1	876
09:57:16	4615.00	4625.00	4615.00	+335.00	1	875
09:57:00	4610.00	4620.00	4620.00	+340.00	1	874
09:56:17	4590.00	4600.00	4600.00	+320.00	1	873
09:56:17	4590.00	4600.00	4600.00	+320.00	1	872
09:56:11	4590.00	4600.00	4600.00	+320.00	1	871
09:55:50	4600.00	4605.00	4600.00	+320.00	2	870
09:55:50	4605.00	4610.00	4605.00	+325.00	1	868
09:55:50	4605.00	4610.00	4605.00	+325.00	1	867
09:55:50	4610.00	4615.00	4610.00	+330.00	4	866
09:55:24	4610.00	4620.00	4610.00	+330.00	2	862
09:55:09	4615.00	4620.00	4615.00	+335.00	1	860
09:55:07	4615.00	4625.00	4615.00	+335.00	1	859
09:53:13	4615.00	4620.00	4620.00	+340.00	1	858
09:52:54	4620.00	4630.00	4620.00	+340.00	1	857
09:52:39	4615.00	4620.00	4620.00	+340.00	1	856
09:51:21	4620.00	4625.00	4620.00	+340.00	1	855
09:51:11	4615.00	4620.00	4620.00	+340.00	3	854
09:50:45	4620.00	4625.00	4620.00	+340.00	1	851
09:50:17	4620.00	4630.00	4630.00	+350.00	1	850
09:49:36	4620.00	4630.00	4620.00	+340.00	1	849
09:49:14	4615.00	4630.00	4630.00	+350.00	1	848
09:48:40	4610.00	4625.00	4625.00	+345.00	1	847
09:48:34	4610.00	4625.00	4625.00	+345.00	1	846
09:48:32	4610.00	4620.00	4620.00	+340.00	1	845
09:48:17	4615.00	4625.00	4625.00	+345.00	1	844
09:48:11	4625.00	4630.00	4625.00	+345.00	1	843
09:48:10	4625.00	4630.00	4625.00	+345.00	2	842
09:48:06	4615.00	4620.00	4620.00	+340.00	1	840
09:48:01	4610.00	4615.00	4615.00	+335.00	1	839
09:47:57	4610.00	4615.00	4615.00	+335.00	1	838
09:46:50	4605.00	4620.00	4605.00	+325.00	1	837
09:46:42	4605.00	4615.00	4605.00	+325.00	2	836
09:45:58	4610.00	4620.00	4610.00	+330.00	2	834
09:45:27	4610.00	4615.00	4610.00	+330.00	1	832
09:44:05	4610.00	4620.00	4610.00	+330.00	1	831
09:43:59	4610.00	4620.00	4610.00	+330.00	1	830
09:43:21	4620.00	4630.00	4620.00	+340.00	2	829
09:42:42	4605.00	4615.00	4615.00	+335.00	2	827
09:42:42	4605.00	4610.00	4610.00	+330.00	1	825
09:42:29	4605.00	4615.00	4605.00	+325.00	1	824
09:42:27	4610.00	4620.00	4610.00	+330.00	2	823
09:42:18	4620.00	4625.00	4620.00	+340.00	1	821
09:42:16	4620.00	4625.00	4620.00	+340.00	1	820
09:42:10	4620.00	4625.00	4620.00	+340.00	1	819
09:40:52	4620.00	4625.00	4620.00	+340.00	1	818
09:40:10	4630.00	4635.00	4630.00	+350.00	1	817
09:40:10	4630.00	4635.00	4630.00	+350.00	1	816
09:38:49	4615.00	4620.00	4615.00	+335.00	1	815
09:38:31	4605.00	4610.00	4610.00	+330.00	1	814
09:38:22	4605.00	4610.00	4610.00	+330.00	1	813
09:38:07	4615.00	4630.00	4615.00	+335.00	1	812
09:38:04	4620.00	4630.00	4620.00	+340.00	6	811
09:38:04	4620.00	4630.00	4620.00	+340.00	2	805
09:38:02	4625.00	4635.00	4625.00	+345.00	1	803
09:38:01	4630.00	4640.00	4625.00	+345.00	1	802
09:38:01	4630.00	4640.00	4630.00	+350.00	1	801
09:37:43	4635.00	4640.00	4635.00	+355.00	2	800
09:37:24	4630.00	4635.00	4635.00	+355.00	2	798
09:37:00	4625.00	4630.00	4630.00	+350.00	1	796
09:37:00	4625.00	4630.00	4630.00	+350.00	1	795
09:36:36	4620.00	4625.00	4625.00	+345.00	1	794
09:36:36	4625.00	4630.00	4625.00	+345.00	1	793
09:36:25	4620.00	4625.00	4625.00	+345.00	4	792
09:36:25	4625.00	4635.00	4625.00	+345.00	1	788
09:36:22	4635.00	4640.00	4635.00	+355.00	1	787
09:36:21	4635.00	4640.00	4635.00	+355.00	1	786
09:35:45	4620.00	4635.00	4635.00	+355.00	2	785
09:35:40	4620.00	4630.00	4630.00	+350.00	1	783
09:34:48	4620.00	4635.00	4620.00	+340.00	2	782
09:34:47	4630.00	4635.00	4630.00	+350.00	2	780
09:34:44	4620.00	4630.00	4630.00	+350.00	2	778
09:34:26	4620.00	4635.00	4620.00	+340.00	1	776
09:34:23	4630.00	4635.00	4630.00	+350.00	1	775
09:34:09	4635.00	4645.00	4635.00	+355.00	1	774
09:33:35	4635.00	4650.00	4635.00	+355.00	1	773
09:33:34	4635.00	4650.00	4635.00	+355.00	2	772
09:33:20	4645.00	4660.00	4635.00	+355.00	1	770
09:33:20	4645.00	4660.00	4645.00	+365.00	2	769
09:33:19	4650.00	4655.00	4650.00	+370.00	1	767
09:33:19	4655.00	4660.00	4655.00	+375.00	2	766
09:33:19	4660.00	4665.00	4660.00	+380.00	4	764
09:33:19	4660.00	4665.00	4660.00	+380.00	1	760
09:32:52	4655.00	4660.00	4660.00	+380.00	2	759
09:32:35	4655.00	4660.00	4660.00	+380.00	1	757
09:32:30	4660.00	4665.00	4660.00	+380.00	1	756
09:32:20	4660.00	4665.00	4665.00	+385.00	1	755
09:32:07	4660.00	4670.00	4660.00	+380.00	1	754
09:32:07	4660.00	4665.00	4665.00	+385.00	1	753
09:32:02	4645.00	4650.00	4650.00	+370.00	1	752
09:31:56	4640.00	4665.00	4640.00	+360.00	1	751
09:31:48	4645.00	4665.00	4645.00	+365.00	1	750
09:31:48	4645.00	4655.00	4645.00	+365.00	1	749
09:31:47	4640.00	4645.00	4645.00	+365.00	2	748
09:31:41	4640.00	4645.00	4640.00	+360.00	1	746
09:31:24	4645.00	4650.00	4645.00	+365.00	1	745
09:31:22	4650.00	4655.00	4650.00	+370.00	1	744
09:31:22	4650.00	4655.00	4650.00	+370.00	1	743
09:31:15	4660.00	4670.00	4660.00	+380.00	1	742
09:31:13	4665.00	4670.00	4665.00	+385.00	1	741
09:31:13	4665.00	4670.00	4665.00	+385.00	1	740
09:31:12	4665.00	4670.00	4665.00	+385.00	2	739
09:31:12	4665.00	4670.00	4665.00	+385.00	2	737
09:31:10	4665.00	4675.00	4665.00	+385.00	2	735
09:31:08	4670.00	4675.00	4665.00	+385.00	3	733
09:31:08	4670.00	4675.00	4670.00	+390.00	2	730
09:31:07	4670.00	4675.00	4675.00	+395.00	1	728
09:30:56	4670.00	4675.00	4675.00	+395.00	1	727
09:30:56	4675.00	4680.00	4675.00	+395.00	1	726
09:30:48	4665.00	4670.00	4665.00	+385.00	1	725
09:30:34	4670.00	4680.00	4670.00	+390.00	5	724
09:30:08	4665.00	4670.00	4670.00	+390.00	1	719
09:30:00	4665.00	4670.00	4670.00	+390.00	1	718
09:29:50	4665.00	4670.00	4665.00	+385.00	1	717
09:29:48	4665.00	4670.00	4665.00	+385.00	1	716
09:29:36	4665.00	4670.00	4665.00	+385.00	1	715
09:29:28	4665.00	4670.00	4665.00	+385.00	1	714
09:29:15	4665.00	4670.00	4665.00	+385.00	3	713
09:29:07	4665.00	4675.00	4665.00	+385.00	2	710
09:29:07	4670.00	4675.00	4670.00	+390.00	5	708
09:29:07	4670.00	4675.00	4670.00	+390.00	13	703
09:29:07	4670.00	4675.00	4670.00	+390.00	2	690
09:28:55	4675.00	4685.00	4675.00	+395.00	1	688
09:28:45	4680.00	4690.00	4680.00	+400.00	1	687
09:28:39	4685.00	4690.00	4685.00	+405.00	4	686
09:28:39	4685.00	4690.00	4685.00	+405.00	2	682
09:28:39	4685.00	4695.00	4685.00	+405.00	2	680
09:28:39	4685.00	4695.00	4685.00	+405.00	6	678
09:28:39	4685.00	4695.00	4685.00	+405.00	1	672
09:28:36	4690.00	4695.00	4690.00	+410.00	1	671
09:28:35	4690.00	4695.00	4690.00	+410.00	1	670
09:28:35	4690.00	4695.00	4690.00	+410.00	1	669
09:28:04	4685.00	4700.00	4700.00	+420.00	1	668
09:27:56	4685.00	4695.00	4685.00	+405.00	1	667
09:27:50	4690.00	4695.00	4690.00	+410.00	2	666
09:27:42	4690.00	4705.00	4690.00	+410.00	1	664
09:27:41	4690.00	4700.00	4700.00	+420.00	7	663
09:27:40	4690.00	4700.00	4690.00	+410.00	1	656
09:27:40	4690.00	4695.00	4695.00	+415.00	1	655
09:27:32	4690.00	4700.00	4700.00	+420.00	1	654
09:27:27	4690.00	4700.00	4700.00	+420.00	1	653
09:27:22	4690.00	4700.00	4700.00	+420.00	1	652
09:27:20	4690.00	4700.00	4700.00	+420.00	2	651
09:27:19	4695.00	4700.00	4695.00	+415.00	4	649
09:27:16	4695.00	4700.00	4700.00	+420.00	1	645
09:27:11	4695.00	4700.00	4700.00	+420.00	1	644
09:27:10	4695.00	4700.00	4700.00	+420.00	1	643
09:27:05	4700.00	4705.00	4700.00	+420.00	2	642
09:27:03	4700.00	4705.00	4705.00	+425.00	1	640
09:27:02	4700.00	4705.00	4700.00	+420.00	1	639
09:26:59	4695.00	4705.00	4705.00	+425.00	1	638
09:26:56	4700.00	4705.00	4700.00	+420.00	1	637
09:26:51	4700.00	4705.00	4700.00	+420.00	1	636
09:26:47	4700.00	4705.00	4700.00	+420.00	1	635
09:26:44	4700.00	4705.00	4700.00	+420.00	1	634
09:26:44	4700.00	4705.00	4700.00	+420.00	1	633
09:26:44	4700.00	4705.00	4700.00	+420.00	1	632
09:26:44	4695.00	4700.00	4700.00	+420.00	1	631
09:26:43	4695.00	4700.00	4700.00	+420.00	1	630
09:26:39	4695.00	4700.00	4700.00	+420.00	1	629
09:26:33	4695.00	4700.00	4700.00	+420.00	1	628
09:26:27	4695.00	4705.00	4695.00	+415.00	1	627
09:26:27	4695.00	4705.00	4705.00	+425.00	4	626
09:26:26	4695.00	4705.00	4705.00	+425.00	1	622
09:26:26	4695.00	4705.00	4705.00	+425.00	2	621
09:26:22	4695.00	4700.00	4700.00	+420.00	1	619
09:26:22	4695.00	4700.00	4700.00	+420.00	1	618
09:26:22	4695.00	4705.00	4705.00	+425.00	1	617
09:26:22	4700.00	4705.00	4700.00	+420.00	1	616
09:26:22	4695.00	4700.00	4700.00	+420.00	18	615
09:26:22	4695.00	4700.00	4700.00	+420.00	1	597
09:26:21	4695.00	4700.00	4700.00	+420.00	1	596
09:26:21	4695.00	4700.00	4700.00	+420.00	1	595
09:26:18	4690.00	4695.00	4695.00	+415.00	1	594
09:26:15	4685.00	4695.00	4695.00	+415.00	1	593
09:26:15	4685.00	4695.00	4695.00	+415.00	1	592
09:26:14	4685.00	4695.00	4685.00	+405.00	1	591
09:26:13	4685.00	4690.00	4690.00	+410.00	5	590
09:26:13	4685.00	4690.00	4690.00	+410.00	1	585
09:26:13	4675.00	4680.00	4685.00	+405.00	1	584
09:26:13	4675.00	4680.00	4680.00	+400.00	3	583
09:26:09	4670.00	4675.00	4675.00	+395.00	2	580
09:26:08	4670.00	4675.00	4675.00	+395.00	1	578
09:26:06	4670.00	4675.00	4670.00	+390.00	1	577
09:26:06	4670.00	4675.00	4670.00	+390.00	2	576
09:26:06	4660.00	4670.00	4670.00	+390.00	10	574
09:25:53	4660.00	4675.00	4660.00	+380.00	1	564
09:25:49	4660.00	4675.00	4675.00	+395.00	1	563
09:25:48	4660.00	4670.00	4675.00	+395.00	4	562
09:25:48	4660.00	4670.00	4670.00	+390.00	1	558
09:25:47	4665.00	4675.00	4675.00	+395.00	1	557
09:25:47	4670.00	4675.00	4670.00	+390.00	1	556
09:25:47	4670.00	4675.00	4670.00	+390.00	1	555
09:25:37	4670.00	4675.00	4675.00	+395.00	2	554
09:25:37	4655.00	4665.00	4665.00	+385.00	2	552
09:25:37	4655.00	4660.00	4660.00	+380.00	4	550
09:25:37	4655.00	4660.00	4660.00	+380.00	2	546
09:25:37	4655.00	4660.00	4660.00	+380.00	2	544
09:25:37	4655.00	4660.00	4660.00	+380.00	1	542
09:25:25	4655.00	4660.00	4655.00	+375.00	1	541
09:25:25	4655.00	4660.00	4660.00	+380.00	1	540
09:25:01	4655.00	4660.00	4655.00	+375.00	1	539
09:25:01	4655.00	4660.00	4655.00	+375.00	1	538
09:25:01	4655.00	4660.00	4655.00	+375.00	1	537
09:24:42	4650.00	4655.00	4655.00	+375.00	1	536
09:24:39	4650.00	4655.00	4655.00	+375.00	1	535
09:24:37	4650.00	4655.00	4655.00	+375.00	1	534
09:24:27	4655.00	4660.00	4655.00	+375.00	1	533
09:24:18	4650.00	4660.00	4660.00	+380.00	3	532
09:24:15	4655.00	4660.00	4655.00	+375.00	1	529
09:24:15	4655.00	4660.00	4655.00	+375.00	1	528
09:24:04	4650.00	4655.00	4655.00	+375.00	1	527
09:24:01	4655.00	4665.00	4655.00	+375.00	1	526
09:24:01	4655.00	4660.00	4665.00	+385.00	4	525
09:24:01	4655.00	4660.00	4660.00	+380.00	1	521
09:24:00	4650.00	4655.00	4655.00	+375.00	1	520
09:23:56	4655.00	4660.00	4655.00	+375.00	1	519
09:23:56	4660.00	4665.00	4660.00	+380.00	1	518
09:23:50	4650.00	4660.00	4660.00	+380.00	1	517
09:23:50	4650.00	4660.00	4660.00	+380.00	1	516
09:23:48	4645.00	4650.00	4650.00	+370.00	1	515
09:23:44	4645.00	4650.00	4650.00	+370.00	1	514
09:23:30	4645.00	4650.00	4650.00	+370.00	1	513
09:23:28	4645.00	4650.00	4650.00	+370.00	1	512
09:23:27	4645.00	4650.00	4650.00	+370.00	1	511
09:23:22	4630.00	4645.00	4650.00	+370.00	2	510
09:23:22	4630.00	4645.00	4645.00	+365.00	3	508
09:23:06	4630.00	4645.00	4645.00	+365.00	1	505
09:23:04	4630.00	4645.00	4645.00	+365.00	1	504
09:23:00	4625.00	4635.00	4635.00	+355.00	1	503
09:23:00	4625.00	4635.00	4635.00	+355.00	1	502
09:22:35	4630.00	4645.00	4645.00	+365.00	1	501
09:22:31	4640.00	4645.00	4640.00	+360.00	1	500
09:22:28	4645.00	4650.00	4645.00	+365.00	1	499
09:22:26	4640.00	4645.00	4640.00	+360.00	1	498
09:22:22	4640.00	4645.00	4640.00	+360.00	1	497
09:22:21	4640.00	4645.00	4645.00	+365.00	1	496
09:22:20	4640.00	4645.00	4640.00	+360.00	1	495
09:22:15	4645.00	4650.00	4645.00	+365.00	5	494
09:22:15	4645.00	4650.00	4650.00	+370.00	1	489
09:22:14	4645.00	4650.00	4645.00	+365.00	2	488
09:22:14	4630.00	4640.00	4645.00	+365.00	3	486
09:22:14	4630.00	4640.00	4640.00	+360.00	1	483
09:22:13	4630.00	4645.00	4645.00	+365.00	1	482
09:22:03	4635.00	4645.00	4635.00	+355.00	4	481
09:22:01	4640.00	4645.00	4640.00	+360.00	2	477
09:21:58	4630.00	4645.00	4630.00	+350.00	1	475
09:21:56	4620.00	4630.00	4630.00	+350.00	1	474
09:21:55	4615.00	4620.00	4620.00	+340.00	2	473
09:21:48	4610.00	4615.00	4615.00	+335.00	1	471
09:21:48	4605.00	4610.00	4610.00	+330.00	3	470
09:21:48	4605.00	4610.00	4610.00	+330.00	1	467
09:21:46	4600.00	4610.00	4610.00	+330.00	1	466
09:21:44	4600.00	4610.00	4600.00	+320.00	1	465
09:21:38	4590.00	4600.00	4600.00	+320.00	1	464
09:21:37	4590.00	4600.00	4600.00	+320.00	1	463
09:21:36	4590.00	4600.00	4600.00	+320.00	1	462
09:21:35	4590.00	4600.00	4600.00	+320.00	1	461
09:21:23	4590.00	4595.00	4595.00	+315.00	1	460
09:21:17	4585.00	4595.00	4595.00	+315.00	1	459
09:21:17	4580.00	4585.00	4585.00	+305.00	1	458
09:21:17	4580.00	4585.00	4585.00	+305.00	2	457
09:21:13	4575.00	4585.00	4585.00	+305.00	1	455
09:20:55	4575.00	4580.00	4580.00	+300.00	1	454
09:20:51	4575.00	4585.00	4575.00	+295.00	1	453
09:20:51	4575.00	4580.00	4580.00	+300.00	4	452
09:20:51	4575.00	4580.00	4580.00	+300.00	2	448
09:20:46	4560.00	4575.00	4575.00	+295.00	2	446
09:20:32	4540.00	4560.00	4560.00	+280.00	2	444
09:20:22	4555.00	4570.00	4555.00	+275.00	1	442
09:20:21	4565.00	4575.00	4565.00	+285.00	1	441
09:20:21	4565.00	4575.00	4565.00	+285.00	1	440
09:20:21	4570.00	4575.00	4570.00	+290.00	1	439
09:20:17	4565.00	4580.00	4580.00	+300.00	1	438
09:20:16	4565.00	4575.00	4575.00	+295.00	1	437
09:20:15	4565.00	4575.00	4575.00	+295.00	1	436
09:20:14	4570.00	4575.00	4570.00	+290.00	1	435
09:20:14	4575.00	4580.00	4575.00	+295.00	1	434
09:20:11	4570.00	4575.00	4575.00	+295.00	1	433
09:20:10	4570.00	4575.00	4575.00	+295.00	1	432
09:20:08	4570.00	4580.00	4570.00	+290.00	1	431
09:20:07	4570.00	4575.00	4575.00	+295.00	2	430
09:20:04	4570.00	4575.00	4575.00	+295.00	1	428
09:20:02	4565.00	4570.00	4570.00	+290.00	1	427
09:20:02	4565.00	4570.00	4570.00	+290.00	1	426
09:20:00	4565.00	4575.00	4565.00	+285.00	1	425
09:19:58	4565.00	4575.00	4575.00	+295.00	1	424
09:19:54	4565.00	4570.00	4570.00	+290.00	2	423
09:19:54	4555.00	4565.00	4565.00	+285.00	2	421
09:19:54	4555.00	4560.00	4560.00	+280.00	1	419
09:19:54	4550.00	4555.00	4560.00	+280.00	3	418
09:19:54	4550.00	4555.00	4555.00	+275.00	1	415
09:19:47	4550.00	4555.00	4550.00	+270.00	1	414
09:19:47	4550.00	4555.00	4550.00	+270.00	2	413
09:19:46	4550.00	4555.00	4555.00	+275.00	1	411
09:19:40	4545.00	4550.00	4550.00	+270.00	1	410
09:19:40	4545.00	4550.00	4550.00	+270.00	1	409
09:19:39	4540.00	4545.00	4545.00	+265.00	1	408
09:19:39	4535.00	4540.00	4540.00	+260.00	2	407
09:19:34	4530.00	4535.00	4535.00	+255.00	2	405
09:19:34	4525.00	4530.00	4530.00	+250.00	1	403
09:19:33	4520.00	4525.00	4525.00	+245.00	1	402
09:19:29	4520.00	4525.00	4525.00	+245.00	1	401
09:19:26	4525.00	4530.00	4525.00	+245.00	1	400
09:19:20	4525.00	4530.00	4525.00	+245.00	1	399
09:19:13	4520.00	4530.00	4520.00	+240.00	3	398
09:18:50	4525.00	4530.00	4525.00	+245.00	1	395
09:18:44	4525.00	4530.00	4525.00	+245.00	1	394
09:18:21	4500.00	4515.00	4500.00	+220.00	1	393
09:18:15	4515.00	4520.00	4515.00	+235.00	1	392
09:18:12	4505.00	4515.00	4515.00	+235.00	1	391
09:18:12	4505.00	4510.00	4510.00	+230.00	1	390
09:18:11	4505.00	4510.00	4510.00	+230.00	1	389
09:17:51	4505.00	4510.00	4510.00	+230.00	1	388
09:17:11	4500.00	4510.00	4510.00	+230.00	1	387
09:17:01	4515.00	4525.00	4515.00	+235.00	2	386
09:17:00	4520.00	4530.00	4520.00	+240.00	1	384
09:16:41	4520.00	4530.00	4540.00	+260.00	1	383
09:16:41	4520.00	4530.00	4535.00	+255.00	1	382
09:16:41	4520.00	4530.00	4530.00	+250.00	3	381
09:16:20	4515.00	4530.00	4530.00	+250.00	1	378
09:15:51	4515.00	4535.00	4515.00	+235.00	1	377
09:15:28	4530.00	4535.00	4530.00	+250.00	1	376
09:14:33	4500.00	4510.00	4510.00	+230.00	1	375
09:14:24	4520.00	4530.00	4520.00	+240.00	1	374
09:13:46	4510.00	4520.00	4520.00	+240.00	1	373
09:13:44	4500.00	4515.00	4515.00	+235.00	2	372
09:13:44	4500.00	4515.00	4515.00	+235.00	1	370
09:13:17	4505.00	4520.00	4520.00	+240.00	1	369
09:13:14	4510.00	4520.00	4510.00	+230.00	1	368
09:13:14	4515.00	4525.00	4515.00	+235.00	1	367
09:13:09	4520.00	4530.00	4520.00	+240.00	1	366
09:13:02	4525.00	4530.00	4525.00	+245.00	1	365
09:12:54	4525.00	4530.00	4525.00	+245.00	1	364
09:12:45	4530.00	4540.00	4530.00	+250.00	1	363
09:12:01	4525.00	4545.00	4545.00	+265.00	1	362
09:11:58	4525.00	4540.00	4540.00	+260.00	1	361
09:11:50	4535.00	4545.00	4535.00	+255.00	1	360
09:11:49	4545.00	4555.00	4545.00	+265.00	2	359
09:11:28	4550.00	4560.00	4550.00	+270.00	1	357
09:11:23	4555.00	4560.00	4555.00	+275.00	1	356
09:11:09	4550.00	4560.00	4550.00	+270.00	1	355
09:11:09	4550.00	4555.00	4555.00	+275.00	2	354
09:11:05	4545.00	4555.00	4555.00	+275.00	1	352
09:10:57	4540.00	4550.00	4550.00	+270.00	2	351
09:10:55	4540.00	4550.00	4550.00	+270.00	2	349
09:10:55	4535.00	4545.00	4545.00	+265.00	1	347
09:10:28	4535.00	4545.00	4545.00	+265.00	1	346
09:10:26	4535.00	4550.00	4535.00	+255.00	1	345
09:10:19	4545.00	4550.00	4545.00	+265.00	2	344
09:10:14	4535.00	4540.00	4540.00	+260.00	1	342
09:10:12	4520.00	4530.00	4530.00	+250.00	1	341
09:10:12	4515.00	4525.00	4525.00	+245.00	1	340
09:10:06	4515.00	4525.00	4525.00	+245.00	1	339
09:09:59	4515.00	4525.00	4515.00	+235.00	1	338
09:09:59	4520.00	4530.00	4520.00	+240.00	2	337
09:09:53	4530.00	4540.00	4525.00	+245.00	4	335
09:09:53	4530.00	4540.00	4530.00	+250.00	1	331
09:09:51	4525.00	4530.00	4530.00	+250.00	1	330
09:09:35	4540.00	4545.00	4540.00	+260.00	1	329
09:09:33	4540.00	4550.00	4540.00	+260.00	1	328
09:09:33	4540.00	4550.00	4540.00	+260.00	1	327
09:09:31	4545.00	4550.00	4545.00	+265.00	1	326
09:09:25	4540.00	4555.00	4555.00	+275.00	2	325
09:09:18	4555.00	4560.00	4555.00	+275.00	1	323
09:09:18	4555.00	4560.00	4555.00	+275.00	1	322
09:09:16	4545.00	4550.00	4550.00	+270.00	1	321
09:09:15	4540.00	4555.00	4555.00	+275.00	1	320
09:09:02	4540.00	4555.00	4555.00	+275.00	1	319
09:09:01	4540.00	4555.00	4540.00	+260.00	1	318
09:08:53	4530.00	4545.00	4530.00	+250.00	1	317
09:08:53	4525.00	4535.00	4535.00	+255.00	1	316
09:08:47	4510.00	4525.00	4525.00	+245.00	1	315
09:08:47	4525.00	4530.00	4525.00	+245.00	1	314
09:08:39	4535.00	4540.00	4535.00	+255.00	1	313
09:08:38	4540.00	4545.00	4540.00	+260.00	1	312
09:08:34	4535.00	4540.00	4540.00	+260.00	1	311
09:08:33	4540.00	4555.00	4540.00	+260.00	1	310
09:08:32	4540.00	4555.00	4540.00	+260.00	1	309
09:08:29	4535.00	4555.00	4535.00	+255.00	1	308
09:08:23	4550.00	4555.00	4550.00	+270.00	1	307
09:08:23	4545.00	4555.00	4545.00	+265.00	3	306
09:08:23	4550.00	4560.00	4550.00	+270.00	1	303
09:08:23	4545.00	4555.00	4555.00	+275.00	1	302
09:08:22	4545.00	4555.00	4555.00	+275.00	1	301
09:08:22	4540.00	4550.00	4550.00	+270.00	5	300
09:08:22	4535.00	4545.00	4545.00	+265.00	7	295
09:08:21	4530.00	4540.00	4540.00	+260.00	5	288
09:08:21	4525.00	4535.00	4535.00	+255.00	2	283
09:08:21	4525.00	4530.00	4530.00	+250.00	1	281
09:08:17	4520.00	4525.00	4525.00	+245.00	2	280
09:08:13	4510.00	4520.00	4520.00	+240.00	1	278
09:08:13	4500.00	4510.00	4510.00	+230.00	3	277
09:08:13	4490.00	4500.00	4500.00	+220.00	2	274
09:08:13	4490.00	4500.00	4500.00	+220.00	5	272
09:08:10	4495.00	4500.00	4495.00	+215.00	2	267
09:08:05	4500.00	4510.00	4500.00	+220.00	3	265
09:07:54	4500.00	4505.00	4505.00	+225.00	1	262
09:07:54	4495.00	4500.00	4500.00	+220.00	3	261
09:07:54	4495.00	4500.00	4500.00	+220.00	1	258
09:07:24	4490.00	4500.00	4500.00	+220.00	1	257
09:07:24	4490.00	4500.00	4500.00	+220.00	1	256
09:07:23	4500.00	4505.00	4500.00	+220.00	1	255
09:07:19	4505.00	4515.00	4505.00	+225.00	1	254
09:07:13	4500.00	4515.00	4500.00	+220.00	1	253
09:07:07	4500.00	4515.00	4515.00	+235.00	1	252
09:07:05	4525.00	4530.00	4525.00	+245.00	2	251
09:07:05	4525.00	4530.00	4525.00	+245.00	1	249
09:07:05	4505.00	4520.00	4525.00	+245.00	2	248
09:07:05	4505.00	4520.00	4520.00	+240.00	2	246
09:06:58	4510.00	4525.00	4525.00	+245.00	1	244
09:06:57	4510.00	4515.00	4515.00	+235.00	1	243
09:06:57	4510.00	4515.00	4515.00	+235.00	1	242
09:06:54	4515.00	4530.00	4515.00	+235.00	2	241
09:06:49	4505.00	4525.00	4525.00	+245.00	1	239
09:06:49	4500.00	4525.00	4525.00	+245.00	2	238
09:06:44	4500.00	4510.00	4510.00	+230.00	1	236
09:06:44	4495.00	4510.00	4510.00	+230.00	1	235
09:06:44	4495.00	4520.00	4495.00	+215.00	2	234
09:06:44	4510.00	4520.00	4510.00	+230.00	1	232
09:06:43	4505.00	4520.00	4505.00	+225.00	1	231
09:06:43	4505.00	4525.00	4525.00	+245.00	2	230
09:06:43	4510.00	4530.00	4495.00	+215.00	3	228
09:06:43	4510.00	4530.00	4500.00	+220.00	3	225
09:06:43	4510.00	4530.00	4505.00	+225.00	2	222
09:06:43	4510.00	4530.00	4510.00	+230.00	1	220
09:06:43	4505.00	4525.00	4525.00	+245.00	1	219
09:06:43	4520.00	4535.00	4510.00	+230.00	4	218
09:06:43	4520.00	4535.00	4515.00	+235.00	1	214
09:06:43	4520.00	4535.00	4520.00	+240.00	2	213
09:06:43	4510.00	4530.00	4530.00	+250.00	1	211
09:06:43	4520.00	4535.00	4515.00	+235.00	2	210
09:06:43	4520.00	4535.00	4520.00	+240.00	3	208
09:06:42	4515.00	4530.00	4530.00	+250.00	2	205
09:06:42	4530.00	4535.00	4530.00	+250.00	2	203
09:06:42	4535.00	4540.00	4535.00	+255.00	1	201
09:06:42	4515.00	4530.00	4530.00	+250.00	1	200
09:06:42	4515.00	4525.00	4525.00	+245.00	2	199
09:06:42	4510.00	4520.00	4520.00	+240.00	5	197
09:06:42	4510.00	4520.00	4520.00	+240.00	3	192
09:06:42	4495.00	4505.00	4505.00	+225.00	1	189
09:06:42	4495.00	4510.00	4510.00	+230.00	1	188
09:06:42	4495.00	4510.00	4510.00	+230.00	4	187
09:06:42	4495.00	4510.00	4510.00	+230.00	2	183
09:06:42	4495.00	4510.00	4510.00	+230.00	2	181
09:06:42	4495.00	4500.00	4500.00	+220.00	1	179
09:06:41	4495.00	4510.00	4500.00	+220.00	14	178
09:04:41	4495.00	4500.00	4500.00	+220.00	1	164
09:04:41	4485.00	4495.00	4500.00	+220.00	1	163
09:04:41	4485.00	4495.00	4495.00	+215.00	1	162
09:04:41	4485.00	4495.00	4495.00	+215.00	1	161
09:04:39	4495.00	4510.00	4495.00	+215.00	1	160
09:04:39	4485.00	4495.00	4495.00	+215.00	1	159
09:04:27	4485.00	4495.00	4495.00	+215.00	1	158
09:04:25	4490.00	4495.00	4490.00	+210.00	1	157
09:04:22	4490.00	4500.00	4490.00	+210.00	1	156
09:04:20	4495.00	4505.00	4495.00	+215.00	1	155
09:04:19	4495.00	4510.00	4495.00	+215.00	1	154
09:04:18	4495.00	4510.00	4495.00	+215.00	1	153
09:04:18	4495.00	4510.00	4495.00	+215.00	1	152
09:04:18	4495.00	4500.00	4500.00	+220.00	3	151
09:04:18	4495.00	4500.00	4500.00	+220.00	2	148
09:04:18	4495.00	4500.00	4500.00	+220.00	1	146
09:04:18	4490.00	4500.00	4500.00	+220.00	2	145
09:04:18	4490.00	4500.00	4500.00	+220.00	4	143
09:04:18	4490.00	4495.00	4500.00	+220.00	3	139
09:04:18	4490.00	4495.00	4495.00	+215.00	3	136
09:04:16	4480.00	4490.00	4490.00	+210.00	1	133
09:04:09	4480.00	4485.00	4485.00	+205.00	1	132
09:04:09	4480.00	4485.00	4485.00	+205.00	1	131
09:04:09	4480.00	4485.00	4485.00	+205.00	1	130
09:04:09	4475.00	4480.00	4480.00	+200.00	1	129
09:04:09	4470.00	4480.00	4480.00	+200.00	4	128
09:04:09	4470.00	4480.00	4480.00	+200.00	1	124
09:04:09	4470.00	4475.00	4475.00	+195.00	1	123
09:04:06	4460.00	4470.00	4470.00	+190.00	1	122
09:04:06	4460.00	4465.00	4465.00	+185.00	1	121
09:04:06	4455.00	4460.00	4460.00	+180.00	3	120
09:04:01	4440.00	4455.00	4455.00	+175.00	1	117
09:03:48	4445.00	4455.00	4455.00	+175.00	3	116
09:03:48	4440.00	4455.00	4455.00	+175.00	1	113
09:03:48	4450.00	4455.00	4450.00	+170.00	1	112
09:03:44	4450.00	4455.00	4450.00	+170.00	1	111
09:03:43	4450.00	4455.00	4450.00	+170.00	1	110
09:03:35	4445.00	4450.00	4450.00	+170.00	1	109
09:03:35	4445.00	4450.00	4450.00	+170.00	1	108
09:03:26	4435.00	4450.00	4450.00	+170.00	1	107
09:03:26	4435.00	4445.00	4445.00	+165.00	1	106
09:03:26	4435.00	4445.00	4445.00	+165.00	1	105
09:03:23	4430.00	4440.00	4440.00	+160.00	1	104
09:03:11	4435.00	4445.00	4445.00	+165.00	1	103
09:03:10	4430.00	4440.00	4440.00	+160.00	1	102
09:03:10	4430.00	4440.00	4440.00	+160.00	2	101
09:03:04	4430.00	4440.00	4440.00	+160.00	1	99
09:02:54	4440.00	4455.00	4440.00	+160.00	1	98
09:02:53	4435.00	4445.00	4445.00	+165.00	1	97
09:02:53	4430.00	4445.00	4445.00	+165.00	1	96
09:02:53	4430.00	4440.00	4440.00	+160.00	1	95
09:02:53	4430.00	4435.00	4435.00	+155.00	1	94
09:02:44	4430.00	4445.00	4430.00	+150.00	1	93
09:02:41	4430.00	4435.00	4435.00	+155.00	1	92
09:02:40	4430.00	4435.00	4430.00	+150.00	1	91
09:02:32	4435.00	4450.00	4435.00	+155.00	1	90
09:02:30	4435.00	4450.00	4435.00	+155.00	1	89
09:02:25	4435.00	4455.00	4435.00	+155.00	1	88
09:02:24	4435.00	4450.00	4450.00	+170.00	1	87
09:02:24	4430.00	4450.00	4450.00	+170.00	1	86
09:02:16	4435.00	4450.00	4450.00	+170.00	1	85
09:02:16	4435.00	4450.00	4435.00	+155.00	1	84
09:02:15	4430.00	4445.00	4445.00	+165.00	1	83
09:02:15	4430.00	4440.00	4450.00	+170.00	2	82
09:02:15	4430.00	4440.00	4445.00	+165.00	1	80
09:02:15	4430.00	4440.00	4440.00	+160.00	2	79
09:02:07	4430.00	4445.00	4430.00	+150.00	1	77
09:02:07	4440.00	4445.00	4440.00	+160.00	1	76
09:02:00	4420.00	4440.00	4440.00	+160.00	1	75
09:01:58	4420.00	4440.00	4440.00	+160.00	1	74
09:01:51	4420.00	4440.00	4420.00	+140.00	1	73
09:01:50	4420.00	4425.00	4425.00	+145.00	1	72
09:01:48	4415.00	4425.00	4415.00	+135.00	1	71
09:01:48	4415.00	4420.00	4420.00	+140.00	1	70
09:01:40	4415.00	4425.00	4415.00	+135.00	1	69
09:01:36	4410.00	4420.00	4420.00	+140.00	1	68
09:01:35	4405.00	4420.00	4420.00	+140.00	2	67
09:01:35	4400.00	4410.00	4410.00	+130.00	1	65
09:01:34	4385.00	4400.00	4400.00	+120.00	1	64
09:01:32	4385.00	4400.00	4385.00	+105.00	1	63
09:01:32	4370.00	4385.00	4385.00	+105.00	1	62
09:01:30	4365.00	4380.00	4380.00	+100.00	1	61
09:01:20	4360.00	4375.00	4375.00	+95.00	1	60
09:01:18	4355.00	4380.00	4355.00	+75.00	1	59
09:01:12	4355.00	4375.00	4375.00	+95.00	1	58
09:01:08	4345.00	4370.00	4370.00	+90.00	1	57
09:01:08	4350.00	4375.00	4350.00	+70.00	1	56
09:01:03	4355.00	4370.00	4355.00	+75.00	1	55
09:00:50	4335.00	4365.00	4370.00	+90.00	3	54
09:00:50	4335.00	4365.00	4365.00	+85.00	2	51
09:00:46	4360.00	4375.00	4360.00	+80.00	1	49
09:00:45	4365.00	4375.00	4365.00	+85.00	1	48
09:00:44	4370.00	4385.00	4370.00	+90.00	1	47
09:00:41	4370.00	4385.00	4370.00	+90.00	1	46
09:00:37	4340.00	4365.00	4365.00	+85.00	2	45
09:00:36	4355.00	4365.00	4355.00	+75.00	1	43
09:00:34	4355.00	4365.00	4355.00	+75.00	1	42
09:00:34	4340.00	4345.00	4345.00	+65.00	1	41
09:00:34	4355.00	4360.00	4355.00	+75.00	1	40
09:00:32	4355.00	4375.00	4355.00	+75.00	1	39
09:00:27	4370.00	4375.00	4370.00	+90.00	1	38
09:00:26	4355.00	4360.00	4375.00	+95.00	1	37
09:00:26	4355.00	4360.00	4360.00	+80.00	1	36
09:00:24	4350.00	4390.00	4390.00	+110.00	1	35
09:00:22	4350.00	4380.00	4380.00	+100.00	1	34
09:00:22	4350.00	4375.00	4375.00	+95.00	1	33
09:00:21	4350.00	4360.00	4360.00	+80.00	1	32
09:00:20	4335.00	4350.00	4350.00	+70.00	1	31
09:00:20	4335.00	4345.00	4345.00	+65.00	1	30
09:00:20	4335.00	4345.00	4345.00	+65.00	2	29
09:00:15	4335.00	4350.00	4350.00	+70.00	1	27
09:00:14	4335.00	4350.00	4350.00	+70.00	2	26
09:00:12	4335.00	4350.00	4350.00	+70.00	1	24
09:00:10	4335.00	4360.00	4335.00	+55.00	1	23
09:00:10	4340.00	4360.00	4340.00	+60.00	1	22
09:00:09	4335.00	4355.00	4355.00	+75.00	2	21
09:00:09	4350.00	4360.00	4350.00	+70.00	1	19
09:00:09	--	--	4350.00	+70.00	18	18

　

其他人也逛...

全家3000元虛擬禮物卡

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

羅技 Mobi 無線折疊滑鼠

金士頓 Kingston DataTraveler Duo 128GB 雙頭USB隨身碟(DTDEG2/128GB)

Samsung Galaxy A56 5G (12G/256G)

AirTag (2ND GENERATION) 4 PACK

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

POCO F8 Ultra 16GB/512GB

App Store Card $ 1000 - 數位序號

NWT威技 WiFi智慧16L除濕機WDH-16EN

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Roborock 石頭科技石頭掃地機器人 Qrevo C

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

App Store Card $ 3000 - 數位序號

韓國將投入逾37兆　打造新半導...

製藥業海外布局報捷　美時攻美...

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

‧永豐餘強化能源布局　永餘智能...
‧台積電ADR29日上漲22.75美元漲...
‧【美股盤後】收高

加密貨幣

比特幣BTC	60030.92	508.13	0.85%
以太幣ETH	1607.00	37.01	2.36%
瑞波幣XRP	1.06	0.01	1.19%
比特幣現金BCH	200.91	10.06	5.27%
萊特幣LTC	43.05	0.59	1.38%
卡達幣ADA	0.145413	0.00	1.21%
波場幣TRX	0.320532	0.00	-0.34%
恆星幣XLM	0.174581	0.00	1.00%

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。