最新鄭麗君：對等關稅15%不疊加美行政程序完成後生效熱門[公告] 醫揚:公告本公司114年個體暨合併財務報告董事會召開日期

更新報價

鴻　勁 (7769) 半導體業上市

4345.00 ▲+345.00 +8.63% 89.90億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+345.00	2,110	4345.00	1	4350.00	4	4065.00	4400.00	4065.00	4000.00

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	4345.00	4350.00	4345.00	+345.00	2	2110
13:30:00	4330.00	4335.00	4345.00	+345.00	52	2108
13:24:58	4320.00	4345.00	4345.00	+345.00	1	2056
13:24:48	4315.00	4345.00	4315.00	+315.00	1	2055
13:24:33	4315.00	4345.00	4345.00	+345.00	1	2054
13:24:32	4315.00	4345.00	4315.00	+315.00	1	2053
13:24:31	4315.00	4345.00	4345.00	+345.00	1	2052
13:24:30	4315.00	4345.00	4315.00	+315.00	1	2051
13:24:30	4315.00	4345.00	4345.00	+345.00	1	2050
13:24:29	4315.00	4345.00	4315.00	+315.00	1	2049
13:24:26	4310.00	4345.00	4310.00	+310.00	1	2048
13:24:23	4320.00	4345.00	4315.00	+315.00	1	2047
13:24:23	4320.00	4345.00	4320.00	+320.00	1	2046
13:24:22	4320.00	4345.00	4320.00	+320.00	1	2045
13:24:20	4320.00	4345.00	4320.00	+320.00	1	2044
13:24:20	4320.00	4345.00	4320.00	+320.00	3	2043
13:24:20	4320.00	4345.00	4320.00	+320.00	1	2040
13:24:10	4330.00	4345.00	4330.00	+330.00	1	2039
13:24:09	4330.00	4335.00	4335.00	+335.00	1	2038
13:24:09	4330.00	4335.00	4335.00	+335.00	1	2037
13:24:00	4325.00	4335.00	4325.00	+325.00	1	2036
13:23:49	4330.00	4345.00	4330.00	+330.00	1	2035
13:23:31	4325.00	4345.00	4345.00	+345.00	1	2034
13:23:30	4330.00	4345.00	4330.00	+330.00	1	2033
13:22:48	4320.00	4350.00	4320.00	+320.00	1	2032
13:22:46	4335.00	4350.00	4330.00	+330.00	2	2031
13:22:46	4335.00	4350.00	4335.00	+335.00	1	2029
13:22:45	4335.00	4350.00	4335.00	+335.00	1	2028
13:22:43	4335.00	4350.00	4335.00	+335.00	1	2027
13:22:03	4335.00	4350.00	4335.00	+335.00	1	2026
13:21:56	4330.00	4340.00	4340.00	+340.00	2	2025
13:21:41	4340.00	4360.00	4340.00	+340.00	1	2023
13:21:24	4350.00	4360.00	4350.00	+350.00	1	2022
13:21:14	4350.00	4360.00	4350.00	+350.00	1	2021
13:20:42	4355.00	4365.00	4355.00	+355.00	1	2020
13:20:18	4355.00	4370.00	4355.00	+355.00	1	2019
13:20:18	4355.00	4370.00	4355.00	+355.00	1	2018
13:20:10	4355.00	4370.00	4355.00	+355.00	1	2017
13:19:46	4360.00	4370.00	4360.00	+360.00	1	2016
13:19:27	4370.00	4375.00	4370.00	+370.00	2	2015
13:19:23	4370.00	4375.00	4370.00	+370.00	1	2013
13:18:35	4365.00	4380.00	4365.00	+365.00	1	2012
13:18:33	4370.00	4380.00	4370.00	+370.00	1	2011
13:18:22	4375.00	4380.00	4375.00	+375.00	3	2010
13:18:22	4375.00	4380.00	4375.00	+375.00	1	2007
13:18:22	4375.00	4380.00	4375.00	+375.00	1	2006
13:17:53	4375.00	4380.00	4375.00	+375.00	1	2005
13:17:17	4375.00	4380.00	4375.00	+375.00	1	2004
13:17:02	4375.00	4380.00	4375.00	+375.00	1	2003
13:15:34	4375.00	4380.00	4375.00	+375.00	1	2002
13:14:51	4375.00	4380.00	4375.00	+375.00	1	2001
13:13:49	4375.00	4385.00	4375.00	+375.00	1	2000
13:12:57	4380.00	4385.00	4380.00	+380.00	1	1999
13:12:55	4380.00	4385.00	4385.00	+385.00	1	1998
13:12:55	4380.00	4385.00	4385.00	+385.00	2	1997
13:11:51	4375.00	4385.00	4375.00	+375.00	1	1995
13:11:50	4375.00	4385.00	4375.00	+375.00	1	1994
13:11:33	4375.00	4385.00	4375.00	+375.00	1	1993
13:10:45	4375.00	4385.00	4375.00	+375.00	2	1992
13:10:45	4375.00	4385.00	4385.00	+385.00	1	1990
13:10:44	4375.00	4385.00	4375.00	+375.00	5	1989
13:10:12	4375.00	4385.00	4375.00	+375.00	1	1984
13:09:52	4375.00	4385.00	4375.00	+375.00	1	1983
13:06:53	4375.00	4385.00	4375.00	+375.00	1	1982
13:06:28	4375.00	4385.00	4385.00	+385.00	1	1981
13:06:28	4375.00	4385.00	4375.00	+375.00	3	1980
13:04:54	4375.00	4385.00	4375.00	+375.00	1	1977
13:03:54	4375.00	4385.00	4375.00	+375.00	1	1976
13:03:07	4375.00	4385.00	4375.00	+375.00	1	1975
13:03:06	4375.00	4385.00	4385.00	+385.00	1	1974
13:02:44	4375.00	4385.00	4385.00	+385.00	1	1973
13:01:54	4365.00	4385.00	4385.00	+385.00	1	1972
13:01:54	4365.00	4385.00	4385.00	+385.00	1	1971
13:01:35	4365.00	4385.00	4365.00	+365.00	1	1970
13:01:22	4365.00	4385.00	4365.00	+365.00	1	1969
13:00:53	4365.00	4385.00	4365.00	+365.00	1	1968
13:00:29	4365.00	4385.00	4365.00	+365.00	1	1967
13:00:09	4365.00	4385.00	4365.00	+365.00	1	1966
12:58:36	4365.00	4380.00	4365.00	+365.00	1	1965
12:58:36	4365.00	4380.00	4380.00	+380.00	1	1964
12:58:36	4365.00	4385.00	4365.00	+365.00	1	1963
12:57:10	4365.00	4385.00	4365.00	+365.00	1	1962
12:55:51	4370.00	4385.00	4370.00	+370.00	1	1961
12:55:17	4370.00	4385.00	4370.00	+370.00	1	1960
12:55:05	4370.00	4385.00	4370.00	+370.00	1	1959
12:55:05	4380.00	4385.00	4380.00	+380.00	1	1958
12:55:05	4380.00	4385.00	4380.00	+380.00	1	1957
12:54:37	4380.00	4385.00	4385.00	+385.00	1	1956
12:54:37	4380.00	4385.00	4380.00	+380.00	1	1955
12:54:20	4380.00	4385.00	4380.00	+380.00	1	1954
12:54:08	4380.00	4385.00	4380.00	+380.00	1	1953
12:54:06	4380.00	4385.00	4385.00	+385.00	1	1952
12:54:04	4370.00	4385.00	4370.00	+370.00	1	1951
12:53:50	4375.00	4385.00	4375.00	+375.00	1	1950
12:53:48	4375.00	4385.00	4375.00	+375.00	1	1949
12:51:57	4370.00	4385.00	4370.00	+370.00	1	1948
12:51:55	4370.00	4385.00	4385.00	+385.00	1	1947
12:51:55	4375.00	4385.00	4375.00	+375.00	2	1946
12:51:55	4375.00	4385.00	4375.00	+375.00	1	1944
12:51:55	4380.00	4390.00	4380.00	+380.00	1	1943
12:51:55	4380.00	4390.00	4380.00	+380.00	1	1942
12:49:07	4380.00	4395.00	4380.00	+380.00	2	1941
12:49:07	4380.00	4395.00	4380.00	+380.00	1	1939
12:49:06	4385.00	4395.00	4385.00	+385.00	2	1938
12:49:06	4385.00	4395.00	4385.00	+385.00	1	1936
12:46:23	4385.00	4395.00	4395.00	+395.00	1	1935
12:46:23	4385.00	4395.00	4385.00	+385.00	1	1934
12:46:23	4390.00	4395.00	4390.00	+390.00	1	1933
12:46:23	4390.00	4395.00	4390.00	+390.00	1	1932
12:46:23	4390.00	4395.00	4390.00	+390.00	6	1931
12:46:11	4390.00	4395.00	4390.00	+390.00	1	1925
12:45:40	4390.00	4395.00	4390.00	+390.00	1	1924
12:45:12	4390.00	4395.00	4395.00	+395.00	1	1923
12:44:47	4390.00	4395.00	4390.00	+390.00	1	1922
12:43:48	4390.00	4395.00	4395.00	+395.00	1	1921
12:43:00	4390.00	4395.00	4395.00	+395.00	1	1920
12:42:33	4390.00	4395.00	4390.00	+390.00	1	1919
12:42:31	4390.00	4395.00	4395.00	+395.00	1	1918
12:42:31	4390.00	4395.00	4390.00	+390.00	4	1917
12:39:34	4390.00	4395.00	4390.00	+390.00	1	1913
12:39:31	4390.00	4395.00	4395.00	+395.00	1	1912
12:39:29	4390.00	4395.00	4395.00	+395.00	1	1911
12:39:22	4390.00	4395.00	4390.00	+390.00	1	1910
12:39:22	4390.00	4395.00	4395.00	+395.00	1	1909
12:39:22	4390.00	4395.00	4395.00	+395.00	1	1908
12:39:22	4390.00	4395.00	4390.00	+390.00	6	1907
12:38:40	4390.00	4395.00	4395.00	+395.00	1	1901
12:38:40	4390.00	4395.00	4390.00	+390.00	1	1900
12:38:39	4390.00	4395.00	4395.00	+395.00	6	1899
12:35:50	4390.00	4395.00	4390.00	+390.00	1	1893
12:33:11	4390.00	4395.00	4390.00	+390.00	1	1892
12:28:24	4385.00	4390.00	4390.00	+390.00	1	1891
12:28:23	4385.00	4390.00	4390.00	+390.00	1	1890
12:27:53	4385.00	4390.00	4390.00	+390.00	1	1889
12:27:53	4385.00	4390.00	4390.00	+390.00	1	1888
12:27:18	4385.00	4390.00	4390.00	+390.00	1	1887
12:26:41	4385.00	4390.00	4385.00	+385.00	1	1886
12:26:40	4385.00	4390.00	4385.00	+385.00	1	1885
12:25:49	4385.00	4390.00	4390.00	+390.00	1	1884
12:25:42	4385.00	4390.00	4390.00	+390.00	1	1883
12:25:22	4385.00	4390.00	4390.00	+390.00	1	1882
12:24:38	4385.00	4390.00	4390.00	+390.00	1	1881
12:24:37	4385.00	4390.00	4390.00	+390.00	1	1880
12:24:37	4385.00	4390.00	4390.00	+390.00	1	1879
12:24:37	4385.00	4390.00	4385.00	+385.00	5	1878
12:23:08	4385.00	4390.00	4385.00	+385.00	1	1873
12:21:53	4385.00	4390.00	4390.00	+390.00	1	1872
12:21:50	4385.00	4390.00	4390.00	+390.00	2	1871
12:21:50	4385.00	4390.00	4390.00	+390.00	4	1869
12:18:57	4385.00	4390.00	4390.00	+390.00	3	1865
12:17:22	4385.00	4390.00	4390.00	+390.00	1	1862
12:17:21	4385.00	4390.00	4385.00	+385.00	1	1861
12:16:30	4385.00	4390.00	4390.00	+390.00	1	1860
12:15:55	4385.00	4390.00	4390.00	+390.00	1	1859
12:12:10	4385.00	4390.00	4385.00	+385.00	3	1858
12:09:24	4385.00	4390.00	4390.00	+390.00	1	1855
12:07:43	4385.00	4390.00	4390.00	+390.00	1	1854
12:07:43	4385.00	4390.00	4390.00	+390.00	1	1853
12:07:36	4385.00	4390.00	4390.00	+390.00	1	1852
12:05:42	4385.00	4395.00	4385.00	+385.00	1	1851
12:04:10	4385.00	4395.00	4385.00	+385.00	1	1850
12:00:36	4385.00	4395.00	4395.00	+395.00	1	1849
12:00:33	4385.00	4395.00	4395.00	+395.00	1	1848
12:00:33	4385.00	4395.00	4385.00	+385.00	1	1847
12:00:30	4385.00	4395.00	4385.00	+385.00	1	1846
12:00:29	4390.00	4395.00	4390.00	+390.00	1	1845
12:00:29	4390.00	4395.00	4390.00	+390.00	7	1844
12:00:29	4390.00	4395.00	4390.00	+390.00	1	1837
11:56:29	4390.00	4395.00	4390.00	+390.00	1	1836
11:56:17	4390.00	4395.00	4390.00	+390.00	1	1835
11:56:15	4390.00	4395.00	4395.00	+395.00	1	1834
11:56:15	4390.00	4395.00	4390.00	+390.00	1	1833
11:54:52	4390.00	4395.00	4395.00	+395.00	1	1832
11:54:24	4390.00	4400.00	4400.00	+400.00	1	1831
11:54:11	4390.00	4395.00	4395.00	+395.00	1	1830
11:54:10	4390.00	4395.00	4395.00	+395.00	1	1829
11:52:55	4390.00	4400.00	4390.00	+390.00	1	1828
11:52:53	4390.00	4395.00	4395.00	+395.00	1	1827
11:52:15	4390.00	4400.00	4390.00	+390.00	1	1826
11:52:15	4390.00	4400.00	4400.00	+400.00	1	1825
11:51:50	4390.00	4395.00	4395.00	+395.00	1	1824
11:51:30	4390.00	4400.00	4400.00	+400.00	1	1823
11:51:28	4390.00	4395.00	4395.00	+395.00	1	1822
11:51:17	4390.00	4400.00	4400.00	+400.00	1	1821
11:49:30	4390.00	4400.00	4400.00	+400.00	1	1820
11:49:26	4390.00	4400.00	4400.00	+400.00	1	1819
11:49:26	4395.00	4400.00	4395.00	+395.00	4	1818
11:49:26	4395.00	4400.00	4395.00	+395.00	1	1814
11:49:19	4395.00	4400.00	4400.00	+400.00	1	1813
11:48:14	4395.00	4400.00	4400.00	+400.00	1	1812
11:48:01	4395.00	4400.00	4400.00	+400.00	3	1811
11:47:45	4395.00	4400.00	4400.00	+400.00	1	1808
11:46:58	4395.00	4400.00	4400.00	+400.00	1	1807
11:46:47	4395.00	4400.00	4400.00	+400.00	1	1806
11:46:46	4395.00	4400.00	4400.00	+400.00	1	1805
11:46:12	4395.00	4400.00	4400.00	+400.00	1	1804
11:45:38	4395.00	4400.00	4400.00	+400.00	1	1803
11:45:38	4395.00	4400.00	4400.00	+400.00	5	1802
11:45:27	4395.00	4400.00	4400.00	+400.00	2	1797
11:45:05	4390.00	4400.00	4400.00	+400.00	1	1795
11:45:04	4390.00	4400.00	4400.00	+400.00	1	1794
11:45:04	4390.00	4400.00	4400.00	+400.00	1	1793
11:45:04	4390.00	4400.00	4400.00	+400.00	1	1792
11:45:04	4390.00	4395.00	4395.00	+395.00	1	1791
11:45:01	4390.00	4395.00	4395.00	+395.00	1	1790
11:45:00	4390.00	4395.00	4395.00	+395.00	1	1789
11:44:57	4390.00	4395.00	4395.00	+395.00	1	1788
11:44:57	4390.00	4395.00	4395.00	+395.00	1	1787
11:44:57	4390.00	4395.00	4395.00	+395.00	10	1786
11:44:57	4390.00	4395.00	4395.00	+395.00	1	1776
11:44:16	4390.00	4395.00	4395.00	+395.00	2	1775
11:43:50	4390.00	4395.00	4395.00	+395.00	1	1773
11:43:50	4390.00	4395.00	4395.00	+395.00	2	1772
11:43:46	4390.00	4395.00	4395.00	+395.00	1	1770
11:43:32	4390.00	4395.00	4395.00	+395.00	1	1769
11:43:32	4390.00	4395.00	4395.00	+395.00	1	1768
11:43:20	4390.00	4395.00	4395.00	+395.00	1	1767
11:43:18	4390.00	4395.00	4395.00	+395.00	1	1766
11:43:16	4390.00	4395.00	4395.00	+395.00	1	1765
11:41:21	4385.00	4395.00	4395.00	+395.00	5	1764
11:41:16	4385.00	4395.00	4395.00	+395.00	1	1759
11:41:16	4385.00	4395.00	4395.00	+395.00	1	1758
11:41:03	4385.00	4395.00	4395.00	+395.00	1	1757
11:40:59	4390.00	4395.00	4390.00	+390.00	1	1756
11:40:58	4390.00	4395.00	4390.00	+390.00	3	1755
11:40:57	4390.00	4395.00	4390.00	+390.00	1	1752
11:40:53	4390.00	4395.00	4395.00	+395.00	2	1751
11:40:41	4390.00	4395.00	4395.00	+395.00	1	1749
11:40:26	4390.00	4395.00	4395.00	+395.00	1	1748
11:40:25	4390.00	4395.00	4395.00	+395.00	1	1747
11:40:25	4380.00	4390.00	4390.00	+390.00	12	1746
11:40:19	4380.00	4390.00	4390.00	+390.00	1	1734
11:40:05	4375.00	4390.00	4390.00	+390.00	1	1733
11:39:04	4375.00	4385.00	4385.00	+385.00	1	1732
11:38:53	4375.00	4385.00	4385.00	+385.00	1	1731
11:38:53	4375.00	4385.00	4385.00	+385.00	2	1730
11:38:41	4375.00	4385.00	4385.00	+385.00	1	1728
11:36:06	4375.00	4385.00	4385.00	+385.00	1	1727
11:35:51	4370.00	4380.00	4380.00	+380.00	3	1726
11:35:36	4370.00	4380.00	4380.00	+380.00	1	1723
11:35:32	4370.00	4380.00	4380.00	+380.00	1	1722
11:34:04	4370.00	4380.00	4380.00	+380.00	1	1721
11:33:58	4365.00	4380.00	4380.00	+380.00	1	1720
11:33:58	4375.00	4380.00	4375.00	+375.00	2	1719
11:33:58	4360.00	4375.00	4375.00	+375.00	1	1717
11:33:53	4375.00	4380.00	4375.00	+375.00	1	1716
11:33:53	4375.00	4380.00	4375.00	+375.00	1	1715
11:33:53	4360.00	4375.00	4375.00	+375.00	1	1714
11:33:44	4370.00	4375.00	4370.00	+370.00	1	1713
11:33:42	4360.00	4380.00	4360.00	+360.00	1	1712
11:33:36	4360.00	4375.00	4375.00	+375.00	1	1711
11:33:07	4365.00	4375.00	4365.00	+365.00	1	1710
11:33:07	4370.00	4375.00	4370.00	+370.00	2	1709
11:33:07	4370.00	4375.00	4370.00	+370.00	1	1707
11:32:23	4365.00	4380.00	4380.00	+380.00	1	1706
11:32:22	4365.00	4380.00	4380.00	+380.00	1	1705
11:32:07	4365.00	4385.00	4385.00	+385.00	1	1704
11:31:24	4360.00	4385.00	4385.00	+385.00	1	1703
11:31:12	4365.00	4385.00	4365.00	+365.00	2	1702
11:30:39	4375.00	4385.00	4375.00	+375.00	2	1700
11:30:04	4375.00	4385.00	4375.00	+375.00	1	1698
11:29:22	4370.00	4385.00	4370.00	+370.00	1	1697
11:29:13	4370.00	4385.00	4385.00	+385.00	1	1696
11:28:33	4385.00	4390.00	4385.00	+385.00	3	1695
11:28:33	4370.00	4385.00	4385.00	+385.00	5	1692
11:28:32	4375.00	4385.00	4375.00	+375.00	1	1687
11:28:17	4380.00	4385.00	4380.00	+380.00	2	1686
11:28:10	4380.00	4390.00	4390.00	+390.00	1	1684
11:28:08	4380.00	4390.00	4390.00	+390.00	1	1683
11:27:24	4380.00	4390.00	4390.00	+390.00	1	1682
11:27:09	4380.00	4390.00	4390.00	+390.00	1	1681
11:27:09	4380.00	4385.00	4385.00	+385.00	2	1680
11:26:32	4380.00	4390.00	4390.00	+390.00	1	1678
11:26:03	4380.00	4390.00	4390.00	+390.00	1	1677
11:26:02	4380.00	4385.00	4385.00	+385.00	1	1676
11:26:02	4380.00	4390.00	4380.00	+380.00	1	1675
11:26:02	4380.00	4390.00	4380.00	+380.00	4	1674
11:26:02	4380.00	4390.00	4380.00	+380.00	1	1670
11:25:52	4380.00	4385.00	4385.00	+385.00	1	1669
11:25:30	4380.00	4385.00	4385.00	+385.00	1	1668
11:25:18	4380.00	4385.00	4385.00	+385.00	1	1667
11:24:51	4375.00	4385.00	4385.00	+385.00	1	1666
11:24:33	4370.00	4380.00	4380.00	+380.00	2	1665
11:24:09	4370.00	4380.00	4380.00	+380.00	1	1663
11:23:49	4365.00	4370.00	4370.00	+370.00	1	1662
11:22:54	4365.00	4370.00	4370.00	+370.00	1	1661
11:21:42	4365.00	4370.00	4370.00	+370.00	1	1660
11:21:42	4365.00	4370.00	4370.00	+370.00	1	1659
11:20:10	4365.00	4370.00	4370.00	+370.00	1	1658
11:19:45	4360.00	4365.00	4365.00	+365.00	1	1657
11:19:26	4360.00	4365.00	4365.00	+365.00	1	1656
11:19:16	4360.00	4365.00	4365.00	+365.00	1	1655
11:19:16	4360.00	4365.00	4365.00	+365.00	1	1654
11:19:13	4360.00	4365.00	4365.00	+365.00	1	1653
11:19:10	4360.00	4365.00	4365.00	+365.00	1	1652
11:19:09	4360.00	4365.00	4365.00	+365.00	1	1651
11:17:48	4355.00	4360.00	4360.00	+360.00	2	1650
11:17:31	4355.00	4360.00	4360.00	+360.00	1	1648
11:16:35	4355.00	4365.00	4365.00	+365.00	1	1647
11:16:35	4355.00	4365.00	4365.00	+365.00	1	1646
11:16:11	4350.00	4365.00	4365.00	+365.00	1	1645
11:15:42	4345.00	4365.00	4365.00	+365.00	1	1644
11:15:26	4340.00	4365.00	4365.00	+365.00	1	1643
11:15:23	4345.00	4365.00	4345.00	+345.00	1	1642
11:15:23	4345.00	4365.00	4345.00	+345.00	1	1641
11:15:20	4345.00	4370.00	4345.00	+345.00	1	1640
11:15:20	4350.00	4370.00	4350.00	+350.00	2	1639
11:15:19	4355.00	4370.00	4355.00	+355.00	1	1637
11:15:18	4355.00	4370.00	4355.00	+355.00	4	1636
11:15:18	4360.00	4370.00	4360.00	+360.00	3	1632
11:13:51	4370.00	4375.00	4370.00	+370.00	1	1629
11:13:50	4360.00	4375.00	4360.00	+360.00	2	1628
11:13:50	4365.00	4375.00	4365.00	+365.00	5	1626
11:13:47	4370.00	4375.00	4370.00	+370.00	1	1621
11:13:47	4365.00	4375.00	4375.00	+375.00	1	1620
11:13:47	4370.00	4375.00	4370.00	+370.00	4	1619
11:13:46	4375.00	4385.00	4375.00	+375.00	5	1615
11:13:44	4380.00	4385.00	4380.00	+380.00	1	1610
11:13:26	4375.00	4385.00	4385.00	+385.00	1	1609
11:13:18	4375.00	4385.00	4385.00	+385.00	1	1608
11:12:12	4375.00	4385.00	4385.00	+385.00	1	1607
11:11:43	4370.00	4385.00	4385.00	+385.00	1	1606
11:11:11	4375.00	4390.00	4375.00	+375.00	3	1605
11:10:53	4385.00	4390.00	4385.00	+385.00	3	1602
11:10:49	4385.00	4390.00	4390.00	+390.00	1	1599
11:10:49	4385.00	4390.00	4390.00	+390.00	1	1598
11:10:41	4385.00	4390.00	4390.00	+390.00	1	1597
11:10:39	4385.00	4390.00	4390.00	+390.00	2	1596
11:10:17	4375.00	4390.00	4390.00	+390.00	5	1594
11:10:17	4375.00	4385.00	4385.00	+385.00	1	1589
11:10:16	4375.00	4380.00	4380.00	+380.00	2	1588
11:10:16	4375.00	4380.00	4380.00	+380.00	1	1586
11:08:24	4375.00	4380.00	4375.00	+375.00	1	1585
11:08:13	4370.00	4380.00	4380.00	+380.00	1	1584
11:07:07	4370.00	4380.00	4380.00	+380.00	1	1583
11:07:02	4370.00	4380.00	4380.00	+380.00	1	1582
11:06:57	4375.00	4380.00	4375.00	+375.00	5	1581
11:06:42	4375.00	4380.00	4380.00	+380.00	1	1576
11:06:28	4370.00	4380.00	4380.00	+380.00	1	1575
11:06:28	4370.00	4380.00	4380.00	+380.00	2	1574
11:06:05	4370.00	4380.00	4380.00	+380.00	1	1572
11:05:45	4370.00	4375.00	4375.00	+375.00	2	1571
11:05:41	4370.00	4375.00	4375.00	+375.00	2	1569
11:05:40	4370.00	4375.00	4375.00	+375.00	1	1567
11:05:31	4370.00	4375.00	4375.00	+375.00	1	1566
11:04:45	4370.00	4375.00	4375.00	+375.00	2	1565
11:04:36	4375.00	4380.00	4375.00	+375.00	1	1563
11:04:32	4375.00	4380.00	4375.00	+375.00	1	1562
11:04:14	4365.00	4375.00	4375.00	+375.00	1	1561
11:04:13	4370.00	4375.00	4370.00	+370.00	1	1560
11:04:13	4370.00	4380.00	4370.00	+370.00	8	1559
11:04:00	4370.00	4380.00	4380.00	+380.00	1	1551
11:03:58	4375.00	4380.00	4375.00	+375.00	1	1550
11:03:58	4370.00	4375.00	4375.00	+375.00	5	1549
11:03:58	4370.00	4375.00	4375.00	+375.00	1	1544
11:03:44	4370.00	4375.00	4375.00	+375.00	2	1543
11:03:38	4370.00	4375.00	4375.00	+375.00	2	1541
11:03:29	4370.00	4375.00	4370.00	+370.00	1	1539
11:03:28	4370.00	4375.00	4375.00	+375.00	1	1538
11:03:28	4370.00	4375.00	4375.00	+375.00	1	1537
11:02:52	4365.00	4370.00	4370.00	+370.00	1	1536
11:02:35	4360.00	4365.00	4365.00	+365.00	1	1535
11:02:12	4360.00	4370.00	4370.00	+370.00	1	1534
11:01:20	4360.00	4370.00	4370.00	+370.00	3	1533
11:01:17	4365.00	4370.00	4365.00	+365.00	5	1530
11:00:48	4365.00	4375.00	4375.00	+375.00	1	1525
11:00:23	4365.00	4375.00	4365.00	+365.00	1	1524
11:00:23	4365.00	4375.00	4365.00	+365.00	7	1523
11:00:18	4370.00	4375.00	4370.00	+370.00	1	1516
11:00:18	4365.00	4370.00	4370.00	+370.00	1	1515
11:00:15	4365.00	4370.00	4370.00	+370.00	1	1514
10:59:33	4365.00	4375.00	4375.00	+375.00	1	1513
10:59:32	4370.00	4375.00	4370.00	+370.00	2	1512
10:59:27	4365.00	4370.00	4370.00	+370.00	1	1510
10:59:23	4365.00	4370.00	4370.00	+370.00	1	1509
10:59:22	4365.00	4370.00	4370.00	+370.00	1	1508
10:59:18	4365.00	4370.00	4370.00	+370.00	1	1507
10:59:01	4360.00	4365.00	4365.00	+365.00	1	1506
10:58:37	4355.00	4360.00	4360.00	+360.00	1	1505
10:58:24	4350.00	4360.00	4360.00	+360.00	1	1504
10:57:56	4345.00	4350.00	4350.00	+350.00	1	1503
10:57:54	4345.00	4350.00	4350.00	+350.00	1	1502
10:57:54	4345.00	4350.00	4350.00	+350.00	2	1501
10:57:50	4345.00	4350.00	4350.00	+350.00	1	1499
10:57:48	4345.00	4350.00	4350.00	+350.00	1	1498
10:57:43	4345.00	4350.00	4350.00	+350.00	1	1497
10:57:39	4345.00	4350.00	4350.00	+350.00	1	1496
10:57:28	4345.00	4350.00	4350.00	+350.00	1	1495
10:57:28	4345.00	4350.00	4350.00	+350.00	1	1494
10:57:24	4345.00	4350.00	4350.00	+350.00	1	1493
10:56:44	4345.00	4350.00	4350.00	+350.00	1	1492
10:56:33	4345.00	4350.00	4345.00	+345.00	1	1491
10:56:16	4345.00	4350.00	4350.00	+350.00	1	1490
10:55:35	4345.00	4350.00	4350.00	+350.00	1	1489
10:55:34	4345.00	4350.00	4350.00	+350.00	1	1488
10:55:12	4345.00	4350.00	4350.00	+350.00	1	1487
10:54:37	4345.00	4350.00	4345.00	+345.00	5	1486
10:54:29	4345.00	4350.00	4350.00	+350.00	1	1481
10:53:59	4340.00	4345.00	4345.00	+345.00	1	1480
10:53:59	4340.00	4345.00	4345.00	+345.00	1	1479
10:53:57	4340.00	4345.00	4345.00	+345.00	1	1478
10:53:57	4340.00	4345.00	4345.00	+345.00	1	1477
10:53:56	4340.00	4345.00	4345.00	+345.00	1	1476
10:53:49	4340.00	4345.00	4345.00	+345.00	1	1475
10:53:25	4340.00	4345.00	4345.00	+345.00	2	1474
10:52:34	4340.00	4345.00	4340.00	+340.00	1	1472
10:52:25	4330.00	4340.00	4340.00	+340.00	6	1471
10:52:17	4330.00	4340.00	4340.00	+340.00	1	1465
10:52:17	4330.00	4340.00	4340.00	+340.00	1	1464
10:52:04	4335.00	4340.00	4335.00	+335.00	6	1463
10:52:04	4335.00	4340.00	4335.00	+335.00	1	1457
10:52:02	4335.00	4340.00	4340.00	+340.00	1	1456
10:51:20	4330.00	4335.00	4335.00	+335.00	1	1455
10:50:10	4335.00	4340.00	4335.00	+335.00	1	1454
10:49:50	4330.00	4335.00	4335.00	+335.00	1	1453
10:49:49	4330.00	4335.00	4335.00	+335.00	1	1452
10:49:48	4330.00	4335.00	4335.00	+335.00	2	1451
10:49:48	4330.00	4335.00	4335.00	+335.00	3	1449
10:49:00	4325.00	4330.00	4330.00	+330.00	1	1446
10:48:56	4325.00	4330.00	4330.00	+330.00	2	1445
10:48:40	4325.00	4330.00	4330.00	+330.00	1	1443
10:48:34	4325.00	4330.00	4330.00	+330.00	1	1442
10:48:19	4325.00	4330.00	4330.00	+330.00	1	1441
10:48:14	4325.00	4330.00	4330.00	+330.00	1	1440
10:48:14	4325.00	4330.00	4330.00	+330.00	1	1439
10:48:13	4325.00	4330.00	4330.00	+330.00	2	1438
10:48:12	4325.00	4330.00	4330.00	+330.00	1	1436
10:48:11	4325.00	4330.00	4330.00	+330.00	1	1435
10:47:50	4325.00	4330.00	4330.00	+330.00	1	1434
10:47:23	4325.00	4330.00	4330.00	+330.00	1	1433
10:46:59	4325.00	4330.00	4330.00	+330.00	2	1432
10:46:54	4325.00	4330.00	4330.00	+330.00	1	1430
10:46:52	4325.00	4330.00	4330.00	+330.00	1	1429
10:46:51	4325.00	4330.00	4330.00	+330.00	2	1428
10:46:50	4325.00	4330.00	4330.00	+330.00	2	1426
10:46:37	4325.00	4330.00	4330.00	+330.00	1	1424
10:46:12	4320.00	4325.00	4325.00	+325.00	2	1423
10:45:17	4320.00	4325.00	4325.00	+325.00	1	1421
10:45:05	4325.00	4330.00	4325.00	+325.00	1	1420
10:45:01	4320.00	4325.00	4325.00	+325.00	1	1419
10:44:59	4320.00	4325.00	4325.00	+325.00	1	1418
10:44:59	4320.00	4325.00	4325.00	+325.00	1	1417
10:44:57	4320.00	4325.00	4325.00	+325.00	1	1416
10:44:56	4320.00	4325.00	4320.00	+320.00	2	1415
10:44:54	4320.00	4325.00	4325.00	+325.00	1	1413
10:44:50	4320.00	4325.00	4325.00	+325.00	1	1412
10:44:36	4320.00	4325.00	4325.00	+325.00	1	1411
10:44:21	4315.00	4320.00	4320.00	+320.00	1	1410
10:44:16	4315.00	4320.00	4320.00	+320.00	1	1409
10:44:12	4315.00	4320.00	4320.00	+320.00	2	1408
10:44:04	4315.00	4320.00	4320.00	+320.00	1	1406
10:44:02	4315.00	4320.00	4320.00	+320.00	1	1405
10:43:56	4315.00	4320.00	4320.00	+320.00	1	1404
10:43:56	4315.00	4320.00	4320.00	+320.00	1	1403
10:43:48	4315.00	4320.00	4320.00	+320.00	1	1402
10:43:06	4315.00	4320.00	4320.00	+320.00	1	1401
10:43:06	4315.00	4320.00	4320.00	+320.00	1	1400
10:43:03	4315.00	4320.00	4320.00	+320.00	1	1399
10:42:59	4315.00	4320.00	4320.00	+320.00	1	1398
10:42:59	4315.00	4320.00	4320.00	+320.00	1	1397
10:42:59	4315.00	4320.00	4320.00	+320.00	1	1396
10:42:42	4315.00	4320.00	4320.00	+320.00	1	1395
10:42:35	4315.00	4320.00	4315.00	+315.00	2	1394
10:42:22	4315.00	4320.00	4320.00	+320.00	1	1392
10:42:21	4315.00	4320.00	4320.00	+320.00	1	1391
10:42:19	4315.00	4320.00	4320.00	+320.00	1	1390
10:42:05	4315.00	4320.00	4320.00	+320.00	1	1389
10:41:26	4315.00	4320.00	4320.00	+320.00	1	1388
10:41:13	4315.00	4320.00	4320.00	+320.00	1	1387
10:41:04	4310.00	4315.00	4315.00	+315.00	2	1386
10:40:54	4315.00	4320.00	4315.00	+315.00	1	1384
10:40:26	4315.00	4320.00	4315.00	+315.00	2	1383
10:39:54	4310.00	4320.00	4320.00	+320.00	1	1381
10:39:53	4315.00	4320.00	4315.00	+315.00	1	1380
10:39:12	4305.00	4315.00	4315.00	+315.00	1	1379
10:38:33	4300.00	4315.00	4315.00	+315.00	1	1378
10:38:33	4300.00	4315.00	4315.00	+315.00	2	1377
10:38:33	4300.00	4315.00	4315.00	+315.00	2	1375
10:38:25	4305.00	4315.00	4305.00	+305.00	8	1373
10:38:25	4305.00	4315.00	4305.00	+305.00	1	1365
10:38:18	4305.00	4315.00	4315.00	+315.00	1	1364
10:38:13	4305.00	4310.00	4310.00	+310.00	2	1363
10:37:36	4305.00	4310.00	4310.00	+310.00	1	1361
10:37:22	4305.00	4310.00	4310.00	+310.00	1	1360
10:37:06	4305.00	4310.00	4310.00	+310.00	1	1359
10:36:42	4305.00	4310.00	4305.00	+305.00	7	1358
10:36:32	4300.00	4305.00	4305.00	+305.00	1	1351
10:36:01	4300.00	4305.00	4305.00	+305.00	1	1350
10:35:42	4295.00	4300.00	4300.00	+300.00	1	1349
10:35:40	4295.00	4305.00	4305.00	+305.00	1	1348
10:35:39	4295.00	4300.00	4305.00	+305.00	4	1347
10:35:39	4295.00	4300.00	4300.00	+300.00	1	1343
10:35:16	4295.00	4300.00	4300.00	+300.00	1	1342
10:35:13	4295.00	4300.00	4300.00	+300.00	1	1341
10:34:17	4295.00	4300.00	4300.00	+300.00	1	1340
10:34:05	4295.00	4300.00	4300.00	+300.00	1	1339
10:33:23	4295.00	4300.00	4300.00	+300.00	1	1338
10:33:00	4295.00	4300.00	4300.00	+300.00	1	1337
10:32:47	4295.00	4300.00	4300.00	+300.00	1	1336
10:32:47	4295.00	4300.00	4300.00	+300.00	3	1335
10:30:57	4295.00	4300.00	4300.00	+300.00	1	1332
10:30:24	4295.00	4300.00	4300.00	+300.00	1	1331
10:29:58	4295.00	4300.00	4300.00	+300.00	1	1330
10:29:44	4295.00	4300.00	4300.00	+300.00	1	1329
10:29:34	4295.00	4300.00	4300.00	+300.00	1	1328
10:29:09	4295.00	4300.00	4295.00	+295.00	1	1327
10:29:08	4295.00	4300.00	4300.00	+300.00	1	1326
10:29:08	4295.00	4300.00	4295.00	+295.00	1	1325
10:29:08	4295.00	4300.00	4300.00	+300.00	1	1324
10:29:08	4295.00	4300.00	4300.00	+300.00	9	1323
10:29:08	4295.00	4300.00	4300.00	+300.00	1	1314
10:29:01	4295.00	4300.00	4300.00	+300.00	6	1313
10:29:00	4295.00	4300.00	4300.00	+300.00	1	1307
10:28:56	4295.00	4300.00	4300.00	+300.00	1	1306
10:28:46	4295.00	4300.00	4300.00	+300.00	2	1305
10:28:46	4295.00	4300.00	4300.00	+300.00	2	1303
10:28:44	4295.00	4300.00	4300.00	+300.00	1	1301
10:28:26	4295.00	4300.00	4300.00	+300.00	1	1300
10:28:25	4295.00	4300.00	4300.00	+300.00	5	1299
10:28:20	4295.00	4300.00	4300.00	+300.00	1	1294
10:28:17	4295.00	4300.00	4300.00	+300.00	1	1293
10:28:14	4295.00	4300.00	4300.00	+300.00	2	1292
10:28:12	4295.00	4300.00	4300.00	+300.00	1	1290
10:28:11	4295.00	4300.00	4300.00	+300.00	15	1289
10:28:06	4295.00	4300.00	4300.00	+300.00	1	1274
10:28:05	4295.00	4300.00	4300.00	+300.00	1	1273
10:28:05	4295.00	4300.00	4300.00	+300.00	1	1272
10:28:05	4295.00	4300.00	4300.00	+300.00	1	1271
10:27:55	4295.00	4300.00	4300.00	+300.00	6	1270
10:27:45	4295.00	4300.00	4300.00	+300.00	1	1264
10:27:45	4295.00	4300.00	4300.00	+300.00	2	1263
10:27:39	4290.00	4295.00	4295.00	+295.00	1	1261
10:27:35	4290.00	4295.00	4295.00	+295.00	2	1260
10:27:31	4290.00	4295.00	4295.00	+295.00	1	1258
10:27:28	4290.00	4295.00	4295.00	+295.00	2	1257
10:27:06	4290.00	4295.00	4295.00	+295.00	1	1255
10:26:54	4290.00	4295.00	4295.00	+295.00	2	1254
10:26:46	4290.00	4295.00	4295.00	+295.00	1	1252
10:26:32	4290.00	4295.00	4295.00	+295.00	1	1251
10:26:32	4290.00	4295.00	4295.00	+295.00	1	1250
10:26:22	4290.00	4295.00	4295.00	+295.00	1	1249
10:26:15	4290.00	4295.00	4295.00	+295.00	3	1248
10:25:52	4285.00	4290.00	4290.00	+290.00	8	1245
10:25:46	4285.00	4290.00	4290.00	+290.00	1	1237
10:25:39	4285.00	4290.00	4290.00	+290.00	1	1236
10:25:33	4285.00	4290.00	4290.00	+290.00	1	1235
10:25:33	4285.00	4290.00	4290.00	+290.00	1	1234
10:25:27	4285.00	4290.00	4290.00	+290.00	1	1233
10:25:15	4285.00	4290.00	4290.00	+290.00	1	1232
10:25:15	4285.00	4290.00	4290.00	+290.00	1	1231
10:25:03	4285.00	4290.00	4290.00	+290.00	1	1230
10:25:01	4285.00	4290.00	4290.00	+290.00	2	1229
10:24:37	4280.00	4290.00	4290.00	+290.00	1	1227
10:24:31	4285.00	4290.00	4285.00	+285.00	4	1226
10:24:31	4285.00	4290.00	4285.00	+285.00	1	1222
10:24:23	4280.00	4285.00	4285.00	+285.00	1	1221
10:23:39	4280.00	4285.00	4285.00	+285.00	1	1220
10:22:42	4280.00	4285.00	4285.00	+285.00	1	1219
10:22:41	4280.00	4285.00	4285.00	+285.00	1	1218
10:22:35	4280.00	4285.00	4285.00	+285.00	1	1217
10:22:31	4280.00	4285.00	4285.00	+285.00	2	1216
10:22:00	4280.00	4285.00	4285.00	+285.00	1	1214
10:21:23	4280.00	4285.00	4285.00	+285.00	3	1213
10:20:26	4275.00	4285.00	4285.00	+285.00	1	1210
10:20:22	4280.00	4285.00	4280.00	+280.00	2	1209
10:19:49	4280.00	4285.00	4280.00	+280.00	9	1207
10:19:49	4280.00	4285.00	4280.00	+280.00	1	1198
10:19:39	4280.00	4285.00	4285.00	+285.00	1	1197
10:19:24	4275.00	4280.00	4280.00	+280.00	1	1196
10:19:22	4275.00	4280.00	4280.00	+280.00	2	1195
10:19:11	4275.00	4280.00	4280.00	+280.00	2	1193
10:19:06	4275.00	4280.00	4280.00	+280.00	1	1191
10:19:06	4275.00	4280.00	4280.00	+280.00	2	1190
10:18:33	4275.00	4280.00	4280.00	+280.00	2	1188
10:18:32	4275.00	4280.00	4280.00	+280.00	1	1186
10:18:18	4275.00	4280.00	4280.00	+280.00	1	1185
10:18:06	4275.00	4280.00	4280.00	+280.00	1	1184
10:17:58	4275.00	4280.00	4280.00	+280.00	1	1183
10:17:37	4275.00	4280.00	4280.00	+280.00	1	1182
10:16:49	4275.00	4280.00	4280.00	+280.00	1	1181
10:16:22	4275.00	4280.00	4280.00	+280.00	2	1180
10:16:16	4275.00	4280.00	4280.00	+280.00	1	1178
10:16:08	4275.00	4280.00	4280.00	+280.00	2	1177
10:16:04	4275.00	4280.00	4280.00	+280.00	3	1175
10:15:59	4275.00	4280.00	4280.00	+280.00	1	1172
10:15:59	4275.00	4280.00	4280.00	+280.00	1	1171
10:15:32	4270.00	4280.00	4280.00	+280.00	1	1170
10:15:26	4270.00	4280.00	4280.00	+280.00	3	1169
10:15:25	4270.00	4275.00	4275.00	+275.00	1	1166
10:15:21	4270.00	4275.00	4275.00	+275.00	2	1165
10:15:17	4270.00	4275.00	4275.00	+275.00	1	1163
10:14:58	4270.00	4275.00	4275.00	+275.00	4	1162
10:14:33	4270.00	4275.00	4275.00	+275.00	5	1158
10:13:20	4265.00	4270.00	4270.00	+270.00	1	1153
10:12:37	4265.00	4275.00	4265.00	+265.00	4	1152
10:11:49	4265.00	4270.00	4270.00	+270.00	1	1148
10:11:48	4265.00	4270.00	4270.00	+270.00	1	1147
10:11:47	4265.00	4270.00	4270.00	+270.00	1	1146
10:11:47	4265.00	4270.00	4270.00	+270.00	1	1145
10:11:46	4265.00	4270.00	4270.00	+270.00	1	1144
10:11:45	4265.00	4270.00	4270.00	+270.00	2	1143
10:11:44	4265.00	4270.00	4270.00	+270.00	1	1141
10:11:26	4265.00	4270.00	4270.00	+270.00	1	1140
10:10:56	4265.00	4270.00	4270.00	+270.00	1	1139
10:10:50	4265.00	4270.00	4270.00	+270.00	1	1138
10:10:46	4265.00	4270.00	4270.00	+270.00	1	1137
10:10:46	4265.00	4270.00	4270.00	+270.00	1	1136
10:10:43	4265.00	4270.00	4270.00	+270.00	1	1135
10:10:42	4265.00	4270.00	4270.00	+270.00	1	1134
10:10:34	4265.00	4270.00	4270.00	+270.00	1	1133
10:10:22	4265.00	4270.00	4270.00	+270.00	1	1132
10:10:22	4265.00	4270.00	4270.00	+270.00	1	1131
10:10:17	4265.00	4270.00	4270.00	+270.00	1	1130
10:10:15	4265.00	4270.00	4270.00	+270.00	1	1129
10:10:13	4265.00	4270.00	4270.00	+270.00	1	1128
10:10:13	4265.00	4270.00	4270.00	+270.00	1	1127
10:10:11	4265.00	4270.00	4270.00	+270.00	1	1126
10:10:09	4265.00	4270.00	4270.00	+270.00	1	1125
10:10:08	4265.00	4270.00	4270.00	+270.00	1	1124
10:10:07	4260.00	4265.00	4265.00	+265.00	1	1123
10:10:06	4260.00	4265.00	4265.00	+265.00	1	1122
10:10:05	4260.00	4265.00	4265.00	+265.00	1	1121
10:10:05	4260.00	4265.00	4265.00	+265.00	1	1120
10:10:04	4260.00	4265.00	4265.00	+265.00	2	1119
10:10:01	4260.00	4265.00	4265.00	+265.00	1	1117
10:09:59	4260.00	4265.00	4265.00	+265.00	1	1116
10:09:39	4260.00	4265.00	4265.00	+265.00	1	1115
10:09:39	4260.00	4265.00	4265.00	+265.00	1	1114
10:09:17	4260.00	4265.00	4265.00	+265.00	1	1113
10:09:13	4260.00	4265.00	4265.00	+265.00	1	1112
10:09:12	4260.00	4265.00	4265.00	+265.00	1	1111
10:08:48	4255.00	4260.00	4260.00	+260.00	1	1110
10:08:48	4255.00	4260.00	4260.00	+260.00	1	1109
10:08:45	4255.00	4260.00	4260.00	+260.00	1	1108
10:08:40	4255.00	4260.00	4260.00	+260.00	1	1107
10:08:21	4255.00	4260.00	4260.00	+260.00	1	1106
10:08:19	4255.00	4260.00	4260.00	+260.00	1	1105
10:08:12	4255.00	4260.00	4260.00	+260.00	1	1104
10:07:29	4255.00	4260.00	4260.00	+260.00	1	1103
10:07:13	4255.00	4260.00	4260.00	+260.00	1	1102
10:07:11	4255.00	4260.00	4260.00	+260.00	3	1101
10:06:56	4255.00	4260.00	4260.00	+260.00	1	1098
10:06:56	4255.00	4260.00	4255.00	+255.00	10	1097
10:06:53	4255.00	4260.00	4260.00	+260.00	2	1087
10:06:38	4255.00	4260.00	4260.00	+260.00	1	1085
10:06:34	4255.00	4260.00	4260.00	+260.00	1	1084
10:06:29	4255.00	4260.00	4260.00	+260.00	1	1083
10:06:17	4255.00	4260.00	4260.00	+260.00	1	1082
10:06:16	4255.00	4260.00	4260.00	+260.00	1	1081
10:05:59	4255.00	4260.00	4260.00	+260.00	5	1080
10:05:11	4255.00	4260.00	4260.00	+260.00	1	1075
10:03:23	4255.00	4260.00	4260.00	+260.00	1	1074
10:03:23	4255.00	4260.00	4260.00	+260.00	3	1073
10:03:12	4255.00	4260.00	4260.00	+260.00	1	1070
10:03:00	4255.00	4260.00	4260.00	+260.00	1	1069
10:02:29	4255.00	4260.00	4260.00	+260.00	5	1068
10:02:25	4255.00	4260.00	4260.00	+260.00	2	1063
10:02:12	4255.00	4260.00	4260.00	+260.00	1	1061
10:02:08	4255.00	4260.00	4260.00	+260.00	2	1060
09:59:35	4255.00	4260.00	4255.00	+255.00	2	1058
09:59:35	4255.00	4260.00	4255.00	+255.00	1	1056
09:59:35	4250.00	4255.00	4255.00	+255.00	1	1055
09:58:24	4255.00	4260.00	4255.00	+255.00	8	1054
09:58:24	4255.00	4260.00	4255.00	+255.00	2	1046
09:58:07	4255.00	4260.00	4260.00	+260.00	3	1044
09:57:36	4255.00	4260.00	4255.00	+255.00	2	1041
09:57:30	4255.00	4260.00	4255.00	+255.00	3	1039
09:57:05	4255.00	4260.00	4260.00	+260.00	2	1036
09:56:37	4255.00	4260.00	4260.00	+260.00	1	1034
09:54:25	4255.00	4260.00	4255.00	+255.00	1	1033
09:54:21	4255.00	4260.00	4255.00	+255.00	1	1032
09:54:18	4255.00	4260.00	4260.00	+260.00	1	1031
09:54:18	4255.00	4260.00	4255.00	+255.00	11	1030
09:53:43	4255.00	4260.00	4260.00	+260.00	1	1019
09:53:42	4255.00	4260.00	4260.00	+260.00	1	1018
09:53:40	4255.00	4260.00	4260.00	+260.00	1	1017
09:53:38	4255.00	4260.00	4260.00	+260.00	1	1016
09:53:38	4255.00	4260.00	4260.00	+260.00	1	1015
09:52:39	4250.00	4255.00	4255.00	+255.00	1	1014
09:52:27	4250.00	4255.00	4255.00	+255.00	1	1013
09:51:54	4250.00	4255.00	4250.00	+250.00	4	1012
09:51:12	4250.00	4255.00	4250.00	+250.00	16	1008
09:51:12	4250.00	4255.00	4250.00	+250.00	2	992
09:51:05	4250.00	4255.00	4250.00	+250.00	3	990
09:50:29	4250.00	4255.00	4255.00	+255.00	1	987
09:50:29	4255.00	4260.00	4250.00	+250.00	1	986
09:50:29	4255.00	4260.00	4255.00	+255.00	16	985
09:50:13	4255.00	4260.00	4260.00	+260.00	1	969
09:50:12	4255.00	4260.00	4260.00	+260.00	1	968
09:50:01	4255.00	4260.00	4260.00	+260.00	1	967
09:49:58	4255.00	4260.00	4260.00	+260.00	1	966
09:49:56	4255.00	4260.00	4260.00	+260.00	1	965
09:49:37	4250.00	4255.00	4255.00	+255.00	6	964
09:49:35	4250.00	4255.00	4255.00	+255.00	1	958
09:49:32	4250.00	4255.00	4255.00	+255.00	1	957
09:49:30	4250.00	4255.00	4255.00	+255.00	1	956
09:49:30	4250.00	4255.00	4255.00	+255.00	1	955
09:49:26	4250.00	4255.00	4255.00	+255.00	1	954
09:49:23	4250.00	4255.00	4255.00	+255.00	1	953
09:49:04	4245.00	4250.00	4250.00	+250.00	2	952
09:49:03	4245.00	4250.00	4250.00	+250.00	5	950
09:49:02	4245.00	4250.00	4250.00	+250.00	1	945
09:48:39	4245.00	4250.00	4250.00	+250.00	2	944
09:48:33	4245.00	4250.00	4245.00	+245.00	1	942
09:46:54	4245.00	4250.00	4250.00	+250.00	1	941
09:46:32	4245.00	4250.00	4245.00	+245.00	5	940
09:46:21	4245.00	4250.00	4250.00	+250.00	1	935
09:46:19	4245.00	4250.00	4250.00	+250.00	1	934
09:46:18	4245.00	4250.00	4250.00	+250.00	2	933
09:46:10	4245.00	4250.00	4250.00	+250.00	1	931
09:45:57	4245.00	4250.00	4245.00	+245.00	1	930
09:45:43	4245.00	4250.00	4250.00	+250.00	1	929
09:45:40	4245.00	4250.00	4250.00	+250.00	3	928
09:45:34	4245.00	4250.00	4250.00	+250.00	1	925
09:45:32	4245.00	4250.00	4250.00	+250.00	6	924
09:45:32	4245.00	4250.00	4250.00	+250.00	2	918
09:45:02	4245.00	4250.00	4250.00	+250.00	1	916
09:45:02	4245.00	4250.00	4250.00	+250.00	1	915
09:43:47	4245.00	4250.00	4250.00	+250.00	1	914
09:43:36	4245.00	4250.00	4250.00	+250.00	1	913
09:43:34	4245.00	4250.00	4250.00	+250.00	1	912
09:43:17	4245.00	4250.00	4250.00	+250.00	1	911
09:43:15	4245.00	4250.00	4245.00	+245.00	1	910
09:43:13	4245.00	4250.00	4250.00	+250.00	1	909
09:43:12	4245.00	4250.00	4250.00	+250.00	3	908
09:43:05	4245.00	4250.00	4250.00	+250.00	1	905
09:42:57	4245.00	4250.00	4250.00	+250.00	1	904
09:42:55	4245.00	4250.00	4250.00	+250.00	1	903
09:42:54	4245.00	4250.00	4245.00	+245.00	5	902
09:42:46	4245.00	4250.00	4250.00	+250.00	1	897
09:42:44	4245.00	4250.00	4250.00	+250.00	1	896
09:42:40	4245.00	4250.00	4250.00	+250.00	1	895
09:42:28	4245.00	4250.00	4250.00	+250.00	1	894
09:42:27	4245.00	4250.00	4245.00	+245.00	3	893
09:42:03	4245.00	4250.00	4245.00	+245.00	1	890
09:41:31	4245.00	4250.00	4250.00	+250.00	2	889
09:41:03	4245.00	4250.00	4250.00	+250.00	1	887
09:40:58	4245.00	4250.00	4250.00	+250.00	1	886
09:40:49	4245.00	4250.00	4250.00	+250.00	3	885
09:40:47	4245.00	4250.00	4250.00	+250.00	1	882
09:40:27	4245.00	4250.00	4250.00	+250.00	2	881
09:40:15	4245.00	4250.00	4250.00	+250.00	1	879
09:39:59	4245.00	4250.00	4250.00	+250.00	1	878
09:39:44	4245.00	4250.00	4250.00	+250.00	1	877
09:39:37	4245.00	4250.00	4250.00	+250.00	1	876
09:39:25	4245.00	4250.00	4250.00	+250.00	1	875
09:39:24	4245.00	4250.00	4250.00	+250.00	10	874
09:39:24	4245.00	4250.00	4250.00	+250.00	2	864
09:39:24	4245.00	4250.00	4250.00	+250.00	2	862
09:39:15	4245.00	4250.00	4250.00	+250.00	3	860
09:39:07	4240.00	4245.00	4245.00	+245.00	2	857
09:39:00	4240.00	4245.00	4245.00	+245.00	1	855
09:38:56	4240.00	4245.00	4245.00	+245.00	1	854
09:38:56	4240.00	4245.00	4245.00	+245.00	1	853
09:38:55	4240.00	4245.00	4245.00	+245.00	1	852
09:38:26	4235.00	4240.00	4240.00	+240.00	5	851
09:38:20	4235.00	4240.00	4240.00	+240.00	1	846
09:38:17	4235.00	4240.00	4240.00	+240.00	1	845
09:37:57	4235.00	4240.00	4240.00	+240.00	3	844
09:37:45	4235.00	4240.00	4240.00	+240.00	1	841
09:37:14	4235.00	4240.00	4240.00	+240.00	4	840
09:37:12	4235.00	4240.00	4240.00	+240.00	2	836
09:37:09	4235.00	4240.00	4240.00	+240.00	2	834
09:36:46	4235.00	4240.00	4240.00	+240.00	3	832
09:36:44	4235.00	4240.00	4240.00	+240.00	3	829
09:36:44	4235.00	4240.00	4240.00	+240.00	4	826
09:36:28	4230.00	4235.00	4235.00	+235.00	1	822
09:35:58	4230.00	4235.00	4235.00	+235.00	1	821
09:35:49	4230.00	4235.00	4235.00	+235.00	3	820
09:35:24	4225.00	4235.00	4235.00	+235.00	1	817
09:35:15	4225.00	4230.00	4230.00	+230.00	1	816
09:35:14	4225.00	4230.00	4230.00	+230.00	1	815
09:35:11	4225.00	4230.00	4230.00	+230.00	1	814
09:35:07	4225.00	4230.00	4230.00	+230.00	2	813
09:35:07	4225.00	4230.00	4230.00	+230.00	2	811
09:35:06	4225.00	4230.00	4230.00	+230.00	1	809
09:35:03	4225.00	4230.00	4230.00	+230.00	1	808
09:34:59	4225.00	4230.00	4225.00	+225.00	1	807
09:34:59	4225.00	4230.00	4230.00	+230.00	2	806
09:34:37	4225.00	4230.00	4230.00	+230.00	1	804
09:34:26	4225.00	4230.00	4230.00	+230.00	3	803
09:34:18	4225.00	4230.00	4230.00	+230.00	1	800
09:34:18	4225.00	4230.00	4230.00	+230.00	1	799
09:34:15	4225.00	4230.00	4230.00	+230.00	1	798
09:34:15	4225.00	4230.00	4230.00	+230.00	1	797
09:34:14	4225.00	4230.00	4230.00	+230.00	1	796
09:34:12	4225.00	4230.00	4230.00	+230.00	1	795
09:34:09	4225.00	4230.00	4230.00	+230.00	1	794
09:34:06	4220.00	4230.00	4230.00	+230.00	1	793
09:34:05	4220.00	4230.00	4230.00	+230.00	1	792
09:34:05	4220.00	4225.00	4225.00	+225.00	2	791
09:34:05	4220.00	4225.00	4225.00	+225.00	5	789
09:34:04	4220.00	4225.00	4225.00	+225.00	1	784
09:34:02	4220.00	4225.00	4225.00	+225.00	1	783
09:34:01	4215.00	4220.00	4220.00	+220.00	14	782
09:34:01	4215.00	4220.00	4215.00	+215.00	1	768
09:34:01	4215.00	4220.00	4220.00	+220.00	3	767
09:33:58	4215.00	4220.00	4220.00	+220.00	1	764
09:33:56	4215.00	4220.00	4220.00	+220.00	1	763
09:33:56	4215.00	4220.00	4220.00	+220.00	2	762
09:33:53	4215.00	4220.00	4220.00	+220.00	1	760
09:33:51	4215.00	4220.00	4220.00	+220.00	1	759
09:33:49	4215.00	4220.00	4215.00	+215.00	1	758
09:33:47	4215.00	4220.00	4220.00	+220.00	1	757
09:33:13	4210.00	4215.00	4215.00	+215.00	1	756
09:33:12	4210.00	4215.00	4215.00	+215.00	1	755
09:33:11	4210.00	4215.00	4215.00	+215.00	1	754
09:33:10	4210.00	4215.00	4215.00	+215.00	1	753
09:33:09	4210.00	4215.00	4215.00	+215.00	1	752
09:33:08	4200.00	4210.00	4210.00	+210.00	2	751
09:33:08	4200.00	4210.00	4210.00	+210.00	1	749
09:33:07	4200.00	4210.00	4210.00	+210.00	2	748
09:33:07	4200.00	4210.00	4210.00	+210.00	1	746
09:33:06	4200.00	4210.00	4210.00	+210.00	1	745
09:33:04	4200.00	4210.00	4210.00	+210.00	1	744
09:33:04	4200.00	4210.00	4210.00	+210.00	1	743
09:33:04	4200.00	4210.00	4210.00	+210.00	1	742
09:33:02	4200.00	4210.00	4210.00	+210.00	2	741
09:33:02	4200.00	4210.00	4210.00	+210.00	2	739
09:33:01	4200.00	4210.00	4210.00	+210.00	1	737
09:33:00	4200.00	4210.00	4210.00	+210.00	1	736
09:33:00	4200.00	4210.00	4210.00	+210.00	1	735
09:32:59	4200.00	4210.00	4210.00	+210.00	1	734
09:32:58	4200.00	4210.00	4210.00	+210.00	1	733
09:32:56	4200.00	4210.00	4210.00	+210.00	3	732
09:32:56	4200.00	4210.00	4210.00	+210.00	1	729
09:32:54	4195.00	4210.00	4210.00	+210.00	2	728
09:32:54	4195.00	4200.00	4200.00	+200.00	35	726
09:32:54	4195.00	4200.00	4200.00	+200.00	16	691
09:32:54	4195.00	4200.00	4200.00	+200.00	25	675
09:32:54	4195.00	4200.00	4200.00	+200.00	1	650
09:32:51	4195.00	4200.00	4200.00	+200.00	2	649
09:32:51	4195.00	4200.00	4200.00	+200.00	2	647
09:32:50	4195.00	4200.00	4200.00	+200.00	1	645
09:32:37	4195.00	4200.00	4200.00	+200.00	1	644
09:32:36	4195.00	4200.00	4200.00	+200.00	1	643
09:32:13	4195.00	4200.00	4200.00	+200.00	1	642
09:32:13	4195.00	4200.00	4200.00	+200.00	1	641
09:32:12	4195.00	4200.00	4200.00	+200.00	3	640
09:31:46	4190.00	4195.00	4195.00	+195.00	3	637
09:31:35	4190.00	4195.00	4190.00	+190.00	1	634
09:31:32	4185.00	4195.00	4195.00	+195.00	2	633
09:31:17	4180.00	4195.00	4180.00	+180.00	2	631
09:31:05	4180.00	4195.00	4180.00	+180.00	3	629
09:30:57	4180.00	4195.00	4195.00	+195.00	3	626
09:30:53	4170.00	4175.00	4175.00	+175.00	4	623
09:29:38	4175.00	4190.00	4175.00	+175.00	2	619
09:29:11	4170.00	4195.00	4170.00	+170.00	1	617
09:29:10	4185.00	4195.00	4185.00	+185.00	2	616
09:29:09	4190.00	4195.00	4190.00	+190.00	17	614
09:28:38	4190.00	4195.00	4190.00	+190.00	1	597
09:27:08	4195.00	4200.00	4195.00	+195.00	15	596
09:26:29	4190.00	4195.00	4195.00	+195.00	1	581
09:26:01	4190.00	4195.00	4195.00	+195.00	1	580
09:25:54	4190.00	4195.00	4195.00	+195.00	7	579
09:25:39	4165.00	4190.00	4190.00	+190.00	1	572
09:25:27	4165.00	4190.00	4190.00	+190.00	1	571
09:25:14	4160.00	4185.00	4185.00	+185.00	1	570
09:24:45	4155.00	4185.00	4185.00	+185.00	1	569
09:24:16	4155.00	4190.00	4190.00	+190.00	1	568
09:24:12	4155.00	4190.00	4190.00	+190.00	1	567
09:24:02	4155.00	4190.00	4190.00	+190.00	1	566
09:23:59	4155.00	4185.00	4185.00	+185.00	1	565
09:23:56	4155.00	4180.00	4180.00	+180.00	1	564
09:23:19	4150.00	4170.00	4170.00	+170.00	2	563
09:23:19	4150.00	4165.00	4165.00	+165.00	1	561
09:23:17	4150.00	4165.00	4165.00	+165.00	1	560
09:22:02	4150.00	4165.00	4150.00	+150.00	1	559
09:21:35	4150.00	4165.00	4150.00	+150.00	1	558
09:20:38	4145.00	4165.00	4145.00	+145.00	1	557
09:20:33	4150.00	4165.00	4150.00	+150.00	12	556
09:20:25	4155.00	4170.00	4155.00	+155.00	6	544
09:20:19	4160.00	4170.00	4160.00	+160.00	6	538
09:20:11	4160.00	4165.00	4165.00	+165.00	1	532
09:19:57	4160.00	4165.00	4165.00	+165.00	1	531
09:19:15	4160.00	4165.00	4165.00	+165.00	7	530
09:19:15	4165.00	4170.00	4165.00	+165.00	3	523
09:19:10	4165.00	4170.00	4165.00	+165.00	4	520
09:18:13	4165.00	4170.00	4165.00	+165.00	1	516
09:18:09	4165.00	4170.00	4165.00	+165.00	1	515
09:17:59	4165.00	4170.00	4165.00	+165.00	1	514
09:17:36	4170.00	4185.00	4170.00	+170.00	3	513
09:17:28	4175.00	4185.00	4175.00	+175.00	5	510
09:17:21	4175.00	4180.00	4180.00	+180.00	1	505
09:17:17	4180.00	4185.00	4180.00	+180.00	1	504
09:17:09	4180.00	4185.00	4180.00	+180.00	4	503
09:16:32	4185.00	4190.00	4185.00	+185.00	2	499
09:16:31	4185.00	4190.00	4185.00	+185.00	1	497
09:16:23	4185.00	4190.00	4185.00	+185.00	1	496
09:16:22	4185.00	4190.00	4185.00	+185.00	9	495
09:15:22	4185.00	4190.00	4185.00	+185.00	1	486
09:14:41	4185.00	4195.00	4195.00	+195.00	2	485
09:14:32	4190.00	4195.00	4190.00	+190.00	1	483
09:14:21	4185.00	4190.00	4190.00	+190.00	5	482
09:14:21	4185.00	4190.00	4190.00	+190.00	1	477
09:14:19	4185.00	4190.00	4190.00	+190.00	1	476
09:13:43	4190.00	4195.00	4190.00	+190.00	3	475
09:13:25	4190.00	4195.00	4190.00	+190.00	5	472
09:13:13	4190.00	4195.00	4190.00	+190.00	1	467
09:12:28	4195.00	4200.00	4195.00	+195.00	1	466
09:12:25	4195.00	4200.00	4195.00	+195.00	1	465
09:12:22	4195.00	4200.00	4195.00	+195.00	1	464
09:12:17	4195.00	4200.00	4195.00	+195.00	1	463
09:12:11	4195.00	4200.00	4195.00	+195.00	2	462
09:12:11	4195.00	4200.00	4195.00	+195.00	1	460
09:12:02	4195.00	4200.00	4195.00	+195.00	1	459
09:12:01	4195.00	4200.00	4195.00	+195.00	1	458
09:11:53	4195.00	4200.00	4195.00	+195.00	1	457
09:11:41	4195.00	4200.00	4195.00	+195.00	1	456
09:11:40	4195.00	4200.00	4195.00	+195.00	1	455
09:11:27	4195.00	4200.00	4200.00	+200.00	1	454
09:11:27	4195.00	4200.00	4195.00	+195.00	2	453
09:11:26	4195.00	4200.00	4200.00	+200.00	1	451
09:11:25	4195.00	4200.00	4200.00	+200.00	2	450
09:11:24	4195.00	4200.00	4195.00	+195.00	1	448
09:11:22	4195.00	4200.00	4195.00	+195.00	2	447
09:11:14	4195.00	4200.00	4195.00	+195.00	1	445
09:11:08	4195.00	4200.00	4195.00	+195.00	2	444
09:11:01	4195.00	4200.00	4195.00	+195.00	5	442
09:11:00	4195.00	4200.00	4195.00	+195.00	1	437
09:11:00	4195.00	4200.00	4200.00	+200.00	1	436
09:10:50	4195.00	4200.00	4200.00	+200.00	1	435
09:10:49	4195.00	4200.00	4200.00	+200.00	1	434
09:10:49	4195.00	4200.00	4195.00	+195.00	1	433
09:10:48	4195.00	4200.00	4200.00	+200.00	12	432
09:10:47	4195.00	4200.00	4200.00	+200.00	6	420
09:10:36	4195.00	4200.00	4200.00	+200.00	1	414
09:10:35	4195.00	4200.00	4200.00	+200.00	1	413
09:10:33	4195.00	4200.00	4200.00	+200.00	1	412
09:10:25	4195.00	4200.00	4200.00	+200.00	1	411
09:10:15	4195.00	4200.00	4200.00	+200.00	1	410
09:10:06	4195.00	4200.00	4200.00	+200.00	1	409
09:10:04	4195.00	4200.00	4195.00	+195.00	5	408
09:09:58	4195.00	4200.00	4200.00	+200.00	1	403
09:09:46	4195.00	4200.00	4200.00	+200.00	1	402
09:09:46	4195.00	4200.00	4200.00	+200.00	1	401
09:09:46	4195.00	4200.00	4200.00	+200.00	1	400
09:09:40	4195.00	4200.00	4200.00	+200.00	1	399
09:09:34	4195.00	4200.00	4200.00	+200.00	3	398
09:09:14	4195.00	4200.00	4195.00	+195.00	1	395
09:09:12	4195.00	4200.00	4200.00	+200.00	1	394
09:09:04	4195.00	4200.00	4195.00	+195.00	1	393
09:08:58	4195.00	4200.00	4195.00	+195.00	1	392
09:08:58	4185.00	4190.00	4195.00	+195.00	3	391
09:08:58	4185.00	4190.00	4190.00	+190.00	1	388
09:08:52	4185.00	4190.00	4190.00	+190.00	2	387
09:08:23	4180.00	4190.00	4180.00	+180.00	1	385
09:08:21	4175.00	4190.00	4190.00	+190.00	1	384
09:08:09	4175.00	4180.00	4180.00	+180.00	1	383
09:08:05	4175.00	4180.00	4180.00	+180.00	1	382
09:08:02	4175.00	4180.00	4180.00	+180.00	1	381
09:08:01	4175.00	4180.00	4175.00	+175.00	1	380
09:08:01	4175.00	4180.00	4180.00	+180.00	5	379
09:07:45	4155.00	4175.00	4175.00	+175.00	1	374
09:07:38	4155.00	4170.00	4170.00	+170.00	1	373
09:07:35	4155.00	4170.00	4170.00	+170.00	1	372
09:07:33	4155.00	4170.00	4155.00	+155.00	1	371
09:07:33	4155.00	4170.00	4170.00	+170.00	1	370
09:07:32	4155.00	4170.00	4170.00	+170.00	1	369
09:07:31	4155.00	4165.00	4165.00	+165.00	1	368
09:07:30	4155.00	4160.00	4160.00	+160.00	15	367
09:07:30	4145.00	4155.00	4155.00	+155.00	9	352
09:07:30	4145.00	4155.00	4155.00	+155.00	1	343
09:07:28	4145.00	4150.00	4150.00	+150.00	25	342
09:07:28	4145.00	4150.00	4150.00	+150.00	8	317
09:07:17	4145.00	4150.00	4150.00	+150.00	1	309
09:07:12	4145.00	4150.00	4150.00	+150.00	1	308
09:07:09	4145.00	4150.00	4150.00	+150.00	1	307
09:07:05	4145.00	4150.00	4150.00	+150.00	1	306
09:06:56	4145.00	4150.00	4150.00	+150.00	1	305
09:06:55	4145.00	4150.00	4150.00	+150.00	1	304
09:06:55	4145.00	4150.00	4150.00	+150.00	1	303
09:06:52	4145.00	4150.00	4150.00	+150.00	1	302
09:06:51	4145.00	4150.00	4150.00	+150.00	2	301
09:06:51	4145.00	4150.00	4150.00	+150.00	3	299
09:06:50	4145.00	4150.00	4150.00	+150.00	1	296
09:06:49	4145.00	4150.00	4150.00	+150.00	1	295
09:06:46	4145.00	4150.00	4150.00	+150.00	1	294
09:06:46	4145.00	4150.00	4150.00	+150.00	1	293
09:06:43	4145.00	4150.00	4150.00	+150.00	1	292
09:06:41	4145.00	4150.00	4150.00	+150.00	1	291
09:06:41	4145.00	4150.00	4150.00	+150.00	1	290
09:06:40	4145.00	4150.00	4150.00	+150.00	1	289
09:06:38	4140.00	4150.00	4140.00	+140.00	5	288
09:06:37	4140.00	4150.00	4150.00	+150.00	1	283
09:06:26	4140.00	4145.00	4145.00	+145.00	1	282
09:06:17	4140.00	4145.00	4145.00	+145.00	1	281
09:06:13	4135.00	4140.00	4140.00	+140.00	7	280
09:06:12	4135.00	4140.00	4140.00	+140.00	1	273
09:06:12	4135.00	4140.00	4140.00	+140.00	1	272
09:06:10	4135.00	4140.00	4140.00	+140.00	1	271
09:06:06	4135.00	4140.00	4140.00	+140.00	1	270
09:06:01	4130.00	4135.00	4135.00	+135.00	3	269
09:06:01	4130.00	4135.00	4135.00	+135.00	1	266
09:06:00	4125.00	4130.00	4130.00	+130.00	12	265
09:05:59	4125.00	4130.00	4130.00	+130.00	2	253
09:05:59	4125.00	4130.00	4130.00	+130.00	1	251
09:05:55	4125.00	4130.00	4130.00	+130.00	1	250
09:05:53	4120.00	4130.00	4130.00	+130.00	1	249
09:05:52	4120.00	4130.00	4130.00	+130.00	1	248
09:05:50	4120.00	4130.00	4130.00	+130.00	1	247
09:05:48	4120.00	4130.00	4130.00	+130.00	4	246
09:05:47	4120.00	4130.00	4130.00	+130.00	1	242
09:05:46	4115.00	4125.00	4125.00	+125.00	4	241
09:05:46	4115.00	4120.00	4120.00	+120.00	29	237
09:05:46	4115.00	4120.00	4120.00	+120.00	1	208
09:05:31	4105.00	4115.00	4115.00	+115.00	4	207
09:05:30	4105.00	4115.00	4115.00	+115.00	1	203
09:05:19	4105.00	4110.00	4110.00	+110.00	4	202
09:05:18	4105.00	4110.00	4110.00	+110.00	1	198
09:05:07	4100.00	4110.00	4110.00	+110.00	2	197
09:05:00	4100.00	4110.00	4110.00	+110.00	4	195
09:04:51	4100.00	4105.00	4105.00	+105.00	1	191
09:04:51	4100.00	4105.00	4100.00	+100.00	1	190
09:04:45	4100.00	4110.00	4100.00	+100.00	1	189
09:04:43	4100.00	4105.00	4105.00	+105.00	1	188
09:04:43	4095.00	4100.00	4100.00	+100.00	6	187
09:04:25	4095.00	4100.00	4100.00	+100.00	1	181
09:04:08	4100.00	4110.00	4100.00	+100.00	1	180
09:03:55	4100.00	4110.00	4100.00	+100.00	1	179
09:03:53	4105.00	4110.00	4105.00	+105.00	5	178
09:03:46	4105.00	4110.00	4110.00	+110.00	5	173
09:03:11	4100.00	4120.00	4100.00	+100.00	1	168
09:03:09	4100.00	4120.00	4120.00	+120.00	1	167
09:03:09	4105.00	4120.00	4105.00	+105.00	6	166
09:03:00	4105.00	4120.00	4120.00	+120.00	1	160
09:02:53	4105.00	4120.00	4120.00	+120.00	2	159
09:02:51	4105.00	4120.00	4120.00	+120.00	1	157
09:02:46	4105.00	4120.00	4120.00	+120.00	1	156
09:02:44	4105.00	4120.00	4120.00	+120.00	1	155
09:02:44	4105.00	4115.00	4115.00	+115.00	4	154
09:02:31	4105.00	4110.00	4110.00	+110.00	1	150
09:02:31	4105.00	4110.00	4110.00	+110.00	1	149
09:02:07	4105.00	4110.00	4110.00	+110.00	1	148
09:02:06	4100.00	4110.00	4100.00	+100.00	3	147
09:02:05	4100.00	4110.00	4110.00	+110.00	1	144
09:02:04	4100.00	4110.00	4110.00	+110.00	1	143
09:02:04	4100.00	4110.00	4110.00	+110.00	2	142
09:02:03	4100.00	4110.00	4110.00	+110.00	1	140
09:01:59	4095.00	4110.00	4110.00	+110.00	1	139
09:01:59	4095.00	4110.00	4110.00	+110.00	1	138
09:01:57	4095.00	4110.00	4110.00	+110.00	1	137
09:01:56	4095.00	4110.00	4110.00	+110.00	1	136
09:01:55	4095.00	4110.00	4110.00	+110.00	1	135
09:01:54	4095.00	4110.00	4110.00	+110.00	1	134
09:01:52	4095.00	4110.00	4110.00	+110.00	1	133
09:01:49	4095.00	4110.00	4095.00	+95.00	3	132
09:01:49	4095.00	4110.00	4110.00	+110.00	1	129
09:01:49	4095.00	4110.00	4110.00	+110.00	1	128
09:01:49	4100.00	4110.00	4100.00	+100.00	7	127
09:01:45	4100.00	4110.00	4110.00	+110.00	1	120
09:01:41	4100.00	4105.00	4105.00	+105.00	1	119
09:01:40	4100.00	4110.00	4110.00	+110.00	2	118
09:01:39	4090.00	4105.00	4105.00	+105.00	1	116
09:01:38	4090.00	4110.00	4110.00	+110.00	1	115
09:01:36	4090.00	4110.00	4110.00	+110.00	1	114
09:01:36	4090.00	4100.00	4100.00	+100.00	6	113
09:01:36	4090.00	4100.00	4100.00	+100.00	1	107
09:01:36	4090.00	4100.00	4100.00	+100.00	5	106
09:01:36	4090.00	4100.00	4100.00	+100.00	1	101
09:01:35	4090.00	4100.00	4100.00	+100.00	1	100
09:01:33	4090.00	4100.00	4100.00	+100.00	2	99
09:01:32	4090.00	4100.00	4100.00	+100.00	1	97
09:01:32	4090.00	4095.00	4095.00	+95.00	1	96
09:01:31	4090.00	4100.00	4090.00	+90.00	1	95
09:01:31	4090.00	4100.00	4100.00	+100.00	1	94
09:01:31	4090.00	4100.00	4100.00	+100.00	3	93
09:01:30	4090.00	4100.00	4100.00	+100.00	1	90
09:01:30	4090.00	4100.00	4100.00	+100.00	9	89
09:01:26	4090.00	4100.00	4100.00	+100.00	1	80
09:01:22	4090.00	4100.00	4100.00	+100.00	1	79
09:01:21	4090.00	4095.00	4095.00	+95.00	4	78
09:01:21	4090.00	4095.00	4095.00	+95.00	1	74
09:01:21	4090.00	4095.00	4095.00	+95.00	2	73
09:01:20	4090.00	4095.00	4095.00	+95.00	1	71
09:01:20	4085.00	4090.00	4090.00	+90.00	2	70
09:01:18	4085.00	4090.00	4090.00	+90.00	2	68
09:01:18	4085.00	4090.00	4090.00	+90.00	1	66
09:01:18	4085.00	4090.00	4090.00	+90.00	1	65
09:01:11	4080.00	4090.00	4090.00	+90.00	1	64
09:01:11	4080.00	4085.00	4085.00	+85.00	2	63
09:01:10	4080.00	4085.00	4085.00	+85.00	1	61
09:01:09	4080.00	4085.00	4085.00	+85.00	1	60
09:01:00	4080.00	4085.00	4080.00	+80.00	1	59
09:00:59	4080.00	4085.00	4085.00	+85.00	1	58
09:00:58	4075.00	4080.00	4080.00	+80.00	1	57
09:00:57	4075.00	4080.00	4080.00	+80.00	1	56
09:00:53	4075.00	4080.00	4080.00	+80.00	1	55
09:00:49	4075.00	4080.00	4080.00	+80.00	1	54
09:00:49	4075.00	4080.00	4080.00	+80.00	1	53
09:00:49	4075.00	4080.00	4080.00	+80.00	1	52
09:00:36	4070.00	4075.00	4075.00	+75.00	1	51
09:00:35	4070.00	4075.00	4075.00	+75.00	1	50
09:00:27	4065.00	4075.00	4075.00	+75.00	1	49
09:00:26	4065.00	4075.00	4075.00	+75.00	1	48
09:00:15	4065.00	4075.00	4075.00	+75.00	3	47
09:00:15	4065.00	4070.00	4070.00	+70.00	2	44
09:00:15	--	--	4065.00	+65.00	42	42

　

其他人也逛...

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

Roborock 石頭科技石頭掃地機器人 Qrevo C

POCO X7 Pro 5G 12G/256GB

MyCard 3290點虛擬點數卡

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

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值100,000元

vivo Y29s 5G (6G/128G) 兩入組

Apple iPhone 17 (256G)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

MyCard 3000點虛擬點數卡

MyCard 5000點虛擬點數卡

【點睛品】貳台錢黃金金條_計價黃金

Apple iPhone 17 Pro Max (256G)

小米 Redmi Buds 8 Lite

日月光投控ADR12日下跌0.28美元...

中華電信ADR12日上漲0.35美元漲...

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧美規小客車零關稅特斯拉：目前...
‧【美股盤後】收跌☆
‧龔明鑫：美強力要求小客車零關...

加密貨幣

比特幣BTC	66367.85	-624.34	-0.93%
以太幣ETH	1948.91	8.07	0.42%
瑞波幣XRP	1.36	-0.01	-0.59%
比特幣現金BCH	511.28	-3.36	-0.65%
萊特幣LTC	52.89	0.65	1.25%
卡達幣ADA	0.262054	0.01	2.54%
波場幣TRX	0.278572	0.00	0.16%
恆星幣XLM	0.154961	0.00	0.31%

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。