最新房仲：囤房稅2.0衝擊多屋族 2025夫妻贈與棟數創高熱門美國保健品降關稅業者：市場衝擊有限、短期難降價

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...

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

vivo Y29s 5G (6G/128G) 兩入組

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

MyCard 1000點虛擬點數卡

Apple iPhone 17 Pro Max (256G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

家樂福5075元好禮即享券(餘額型)

麥當勞豬肉滿福堡好禮即享券

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Apple iPhone 17 (256G)

MyCard 3290點虛擬點數卡

家樂福100元好禮即享券(餘額型)

【享樂券】全家虛擬禮物卡50元

Apple iPhone 17 Pro (256G)

Apple iPhone 17 Pro Max (512G)

主計總處大舉上修估115年經濟...

房仲：囤房稅2.0衝擊多屋族 202...

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

‧鈔券改版主題投票出爐島嶼生態...
‧關稅底定AI助攻今年經濟成長7....
‧美國保健品降關稅業者：市場衝...

加密貨幣

比特幣BTC	66987.55	-4.64	-0.01%
以太幣ETH	1956.52	15.68	0.81%
瑞波幣XRP	1.36	-0.01	-0.59%
比特幣現金BCH	526.47	11.83	2.30%
萊特幣LTC	53.36	1.12	2.15%
卡達幣ADA	0.262624	0.01	2.77%
波場幣TRX	0.277175	0.00	-0.34%
恆星幣XLM	0.157323	0.00	1.84%

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。