最新[公告] 三晃:公告本公司名稱由「三晃股份有限公司」更名為「國慶科技股份有限公司」，公告期間：115年07月01日至115年9月30日。熱門從永康街到首爾　一碗芒果豆花征服韓國人甜點胃

更新報價

統一證 (2855) 金融保險上市統一集團

43.30 ▲+3.20 +7.98% 2.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.20	5,155	43.30	27	43.35	59	43.00	43.90	42.00	40.10

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	43.30	43.35	43.30	+3.20	5	5155
13:30:00	43.25	43.35	43.30	+3.20	479	5150
13:24:57	43.65	43.70	43.70	+3.60	1	4671
13:24:44	43.65	43.70	43.70	+3.60	1	4670
13:24:31	43.70	43.75	43.70	+3.60	15	4669
13:24:01	43.70	43.75	43.75	+3.65	2	4654
13:24:01	43.70	43.75	43.75	+3.65	3	4652
13:23:44	43.70	43.75	43.70	+3.60	1	4649
13:23:26	43.70	43.75	43.75	+3.65	2	4648
13:23:09	43.70	43.75	43.70	+3.60	2	4646
13:22:52	43.70	43.75	43.75	+3.65	2	4644
13:22:51	43.70	43.75	43.75	+3.65	1	4642
13:22:43	43.70	43.75	43.70	+3.60	8	4641
13:22:41	43.70	43.75	43.75	+3.65	8	4633
13:22:18	43.70	43.75	43.75	+3.65	2	4625
13:22:16	43.75	43.80	43.75	+3.65	6	4623
13:22:16	43.75	43.80	43.75	+3.65	7	4617
13:22:16	43.75	43.80	43.75	+3.65	1	4610
13:22:12	43.75	43.80	43.80	+3.70	1	4609
13:21:55	43.75	43.80	43.80	+3.70	1	4608
13:21:55	43.75	43.80	43.80	+3.70	1	4607
13:21:44	43.75	43.80	43.80	+3.70	2	4606
13:21:35	43.75	43.80	43.80	+3.70	1	4604
13:21:12	43.75	43.80	43.80	+3.70	1	4603
13:21:10	43.75	43.80	43.80	+3.70	2	4602
13:20:56	43.75	43.80	43.80	+3.70	1	4600
13:20:36	43.75	43.80	43.80	+3.70	2	4599
13:20:09	43.75	43.85	43.75	+3.65	4	4597
13:20:06	43.75	43.80	43.80	+3.70	19	4593
13:20:03	43.75	43.80	43.80	+3.70	2	4574
13:19:49	43.80	43.85	43.80	+3.70	22	4572
13:19:44	43.80	43.85	43.85	+3.75	1	4550
13:19:33	43.80	43.85	43.85	+3.75	2	4549
13:19:32	43.80	43.85	43.85	+3.75	3	4547
13:19:29	43.80	43.85	43.85	+3.75	2	4544
13:19:25	43.80	43.85	43.85	+3.75	1	4542
13:19:23	43.80	43.85	43.85	+3.75	1	4541
13:19:19	43.80	43.85	43.85	+3.75	1	4540
13:19:16	43.80	43.85	43.85	+3.75	5	4539
13:19:15	43.80	43.85	43.80	+3.70	2	4534
13:19:04	43.80	43.85	43.80	+3.70	13	4532
13:18:56	43.80	43.85	43.85	+3.75	1	4519
13:18:55	43.80	43.85	43.85	+3.75	2	4518
13:18:31	43.75	43.80	43.80	+3.70	1	4516
13:18:29	43.75	43.80	43.80	+3.70	10	4515
13:18:29	43.75	43.80	43.80	+3.70	1	4505
13:18:24	43.75	43.80	43.80	+3.70	3	4504
13:18:21	43.75	43.80	43.80	+3.70	2	4501
13:18:20	43.75	43.80	43.80	+3.70	1	4499
13:17:47	43.75	43.80	43.80	+3.70	2	4498
13:17:14	43.75	43.80	43.80	+3.70	4	4496
13:17:13	43.75	43.80	43.80	+3.70	2	4492
13:16:39	43.75	43.80	43.80	+3.70	2	4490
13:16:12	43.75	43.85	43.85	+3.75	1	4488
13:16:05	43.75	43.85	43.85	+3.75	2	4487
13:16:00	43.75	43.80	43.80	+3.70	5	4485
13:15:58	43.75	43.80	43.80	+3.70	1	4480
13:15:55	43.75	43.80	43.75	+3.65	5	4479
13:15:40	43.75	43.80	43.80	+3.70	1	4474
13:15:31	43.75	43.80	43.80	+3.70	2	4473
13:15:18	43.80	43.85	43.80	+3.70	1	4471
13:15:18	43.80	43.85	43.80	+3.70	7	4470
13:15:18	43.80	43.85	43.80	+3.70	56	4463
13:15:17	43.80	43.85	43.85	+3.75	1	4407
13:14:57	43.80	43.85	43.85	+3.75	2	4406
13:14:56	43.80	43.85	43.85	+3.75	1	4404
13:14:38	43.80	43.85	43.85	+3.75	1	4403
13:14:26	43.80	43.85	43.85	+3.75	1	4402
13:14:23	43.80	43.85	43.85	+3.75	1	4401
13:14:23	43.80	43.85	43.85	+3.75	2	4400
13:14:15	43.80	43.85	43.85	+3.75	1	4398
13:14:03	43.80	43.90	43.90	+3.80	1	4397
13:14:03	43.85	43.90	43.85	+3.75	4	4396
13:13:49	43.80	43.90	43.90	+3.80	2	4392
13:13:48	43.80	43.90	43.90	+3.80	1	4390
13:13:43	43.80	43.90	43.90	+3.80	4	4389
13:13:31	43.80	43.90	43.90	+3.80	1	4385
13:13:15	43.80	43.90	43.90	+3.80	2	4384
13:13:10	43.80	43.90	43.90	+3.80	1	4382
13:13:00	43.80	43.90	43.90	+3.80	1	4381
13:12:52	43.80	43.90	43.80	+3.70	1	4380
13:12:44	43.80	43.90	43.80	+3.70	2	4379
13:12:41	43.80	43.90	43.90	+3.80	2	4377
13:12:35	43.85	43.90	43.85	+3.75	3	4375
13:12:31	43.85	43.90	43.90	+3.80	1	4372
13:12:31	43.85	43.90	43.90	+3.80	1	4371
13:12:31	43.85	43.90	43.90	+3.80	1	4370
13:12:31	43.85	43.90	43.90	+3.80	1	4369
13:12:31	43.85	43.90	43.90	+3.80	2	4368
13:12:31	43.80	43.90	43.90	+3.80	3	4366
13:12:31	43.85	43.90	43.90	+3.80	5	4363
13:12:31	43.85	43.90	43.90	+3.80	1	4358
13:12:31	43.80	43.90	43.90	+3.80	1	4357
13:12:31	43.80	43.85	43.85	+3.75	57	4356
13:12:31	43.75	43.80	43.80	+3.70	28	4299
13:12:30	43.75	43.80	43.80	+3.70	1	4271
13:12:13	43.75	43.80	43.80	+3.70	1	4270
13:12:13	43.75	43.80	43.80	+3.70	1	4269
13:12:07	43.75	43.80	43.80	+3.70	2	4268
13:11:54	43.75	43.80	43.80	+3.70	1	4266
13:11:54	43.75	43.80	43.80	+3.70	1	4265
13:11:51	43.75	43.80	43.80	+3.70	1	4264
13:11:33	43.75	43.80	43.80	+3.70	1	4263
13:11:32	43.75	43.80	43.80	+3.70	2	4262
13:11:15	43.75	43.80	43.80	+3.70	1	4260
13:11:14	43.75	43.80	43.80	+3.70	22	4259
13:10:59	43.75	43.80	43.80	+3.70	2	4237
13:10:56	43.75	43.80	43.75	+3.65	1	4235
13:10:36	43.75	43.80	43.75	+3.65	1	4234
13:10:29	43.75	43.80	43.75	+3.65	1	4233
13:10:24	43.75	43.80	43.80	+3.70	2	4232
13:10:22	43.75	43.80	43.75	+3.65	1	4230
13:10:21	43.75	43.80	43.75	+3.65	3	4229
13:10:09	43.75	43.80	43.75	+3.65	1	4226
13:10:06	43.75	43.80	43.80	+3.70	2	4225
13:09:58	43.75	43.80	43.75	+3.65	21	4223
13:09:50	43.75	43.80	43.80	+3.70	2	4202
13:09:46	43.75	43.80	43.75	+3.65	1	4200
13:09:34	43.75	43.80	43.80	+3.70	1	4199
13:09:29	43.75	43.80	43.80	+3.70	1	4198
13:09:29	43.75	43.80	43.75	+3.65	1	4197
13:09:17	43.75	43.80	43.80	+3.70	1	4196
13:09:16	43.75	43.80	43.80	+3.70	2	4195
13:09:09	43.75	43.80	43.80	+3.70	1	4193
13:08:48	43.75	43.80	43.80	+3.70	1	4192
13:08:43	43.75	43.80	43.80	+3.70	1	4191
13:08:42	43.75	43.80	43.80	+3.70	2	4190
13:08:30	43.75	43.80	43.80	+3.70	1	4188
13:08:23	43.75	43.80	43.75	+3.65	1	4187
13:08:20	43.75	43.80	43.80	+3.70	1	4186
13:08:09	43.75	43.80	43.80	+3.70	1	4185
13:08:09	43.75	43.80	43.80	+3.70	3	4184
13:08:08	43.75	43.80	43.80	+3.70	1	4181
13:08:08	43.75	43.80	43.80	+3.70	2	4180
13:08:01	43.75	43.80	43.80	+3.70	1	4178
13:08:00	43.75	43.80	43.75	+3.65	5	4177
13:07:34	43.75	43.80	43.80	+3.70	2	4172
13:07:08	43.75	43.80	43.80	+3.70	1	4170
13:07:01	43.75	43.80	43.80	+3.70	1	4169
13:07:00	43.75	43.80	43.80	+3.70	2	4168
13:07:00	43.75	43.80	43.80	+3.70	1	4166
13:06:57	43.75	43.80	43.80	+3.70	1	4165
13:06:30	43.75	43.80	43.80	+3.70	1	4164
13:06:26	43.75	43.80	43.80	+3.70	2	4163
13:06:24	43.75	43.80	43.80	+3.70	1	4161
13:06:23	43.75	43.80	43.80	+3.70	1	4160
13:05:52	43.70	43.80	43.80	+3.70	2	4159
13:05:18	43.70	43.80	43.80	+3.70	2	4157
13:05:16	43.75	43.80	43.75	+3.65	11	4155
13:05:13	43.75	43.80	43.80	+3.70	1	4144
13:05:11	43.75	43.80	43.80	+3.70	2	4143
13:04:54	43.75	43.80	43.80	+3.70	1	4141
13:04:53	43.75	43.80	43.80	+3.70	1	4140
13:04:45	43.75	43.80	43.80	+3.70	2	4139
13:04:34	43.75	43.80	43.80	+3.70	1	4137
13:04:15	43.75	43.80	43.80	+3.70	1	4136
13:04:12	43.75	43.80	43.80	+3.70	1	4135
13:04:11	43.75	43.80	43.80	+3.70	2	4134
13:03:38	43.75	43.80	43.80	+3.70	2	4132
13:03:37	43.75	43.80	43.80	+3.70	2	4130
13:03:28	43.75	43.80	43.80	+3.70	1	4128
13:03:28	43.75	43.80	43.80	+3.70	2	4127
13:03:14	43.75	43.80	43.80	+3.70	2	4125
13:03:08	43.75	43.80	43.80	+3.70	1	4123
13:03:03	43.75	43.80	43.80	+3.70	2	4122
13:02:31	43.70	43.80	43.80	+3.70	1	4120
13:02:29	43.70	43.80	43.80	+3.70	2	4119
13:02:11	43.70	43.80	43.80	+3.70	2	4117
13:02:08	43.70	43.75	43.75	+3.65	1	4115
13:02:08	43.70	43.75	43.75	+3.65	5	4114
13:02:00	43.70	43.75	43.75	+3.65	1	4109
13:01:55	43.70	43.75	43.75	+3.65	2	4108
13:01:21	43.70	43.75	43.75	+3.65	2	4106
13:00:47	43.70	43.80	43.80	+3.70	1	4104
13:00:47	43.70	43.80	43.80	+3.70	2	4103
13:00:19	43.70	43.80	43.80	+3.70	1	4101
13:00:13	43.70	43.80	43.80	+3.70	2	4100
13:00:01	43.70	43.80	43.80	+3.70	1	4098
12:59:59	43.75	43.80	43.75	+3.65	5	4097
12:59:52	43.75	43.80	43.80	+3.70	1	4092
12:59:41	43.70	43.75	43.75	+3.65	2	4091
12:59:41	43.70	43.75	43.75	+3.65	1	4089
12:59:39	43.70	43.75	43.75	+3.65	2	4088
12:59:21	43.70	43.75	43.75	+3.65	1	4086
12:59:09	43.70	43.75	43.75	+3.65	1	4085
12:59:05	43.75	43.85	43.85	+3.75	2	4084
12:59:04	43.80	43.85	43.80	+3.70	1	4082
12:59:04	43.70	43.80	43.80	+3.70	2	4081
12:59:01	43.70	43.80	43.85	+3.75	4	4079
12:59:01	43.70	43.80	43.80	+3.70	4	4075
12:59:00	43.75	43.80	43.75	+3.65	1	4071
12:58:56	43.75	43.80	43.75	+3.65	8	4070
12:58:39	43.75	43.80	43.75	+3.65	4	4062
12:58:32	43.75	43.80	43.80	+3.70	1	4058
12:58:31	43.75	43.80	43.80	+3.70	2	4057
12:58:18	43.75	43.80	43.80	+3.70	2	4055
12:57:58	43.75	43.80	43.80	+3.70	1	4053
12:57:57	43.75	43.80	43.80	+3.70	2	4052
12:57:51	43.75	43.80	43.80	+3.70	1	4050
12:57:33	43.75	43.80	43.80	+3.70	1	4049
12:57:31	43.75	43.80	43.80	+3.70	1	4048
12:57:23	43.75	43.80	43.80	+3.70	1	4047
12:57:23	43.75	43.80	43.80	+3.70	2	4046
12:57:19	43.75	43.80	43.80	+3.70	2	4044
12:56:54	43.75	43.80	43.80	+3.70	1	4042
12:56:48	43.75	43.80	43.80	+3.70	2	4041
12:56:22	43.70	43.80	43.80	+3.70	1	4039
12:56:15	43.70	43.80	43.80	+3.70	2	4038
12:55:51	43.75	43.80	43.75	+3.65	1	4036
12:55:46	43.70	43.75	43.75	+3.65	1	4035
12:55:42	43.70	43.75	43.75	+3.65	2	4034
12:55:09	43.70	43.75	43.75	+3.65	2	4032
12:54:48	43.70	43.80	43.80	+3.70	2	4030
12:54:40	43.75	43.80	43.75	+3.65	3	4028
12:54:40	43.75	43.80	43.75	+3.65	1	4025
12:54:37	43.70	43.75	43.75	+3.65	1	4024
12:54:37	43.75	43.80	43.75	+3.65	1	4023
12:54:36	43.70	43.80	43.80	+3.70	2	4022
12:54:03	43.70	43.80	43.80	+3.70	2	4020
12:53:32	43.70	43.75	43.75	+3.65	1	4018
12:53:30	43.70	43.75	43.75	+3.65	2	4017
12:53:26	43.75	43.80	43.75	+3.65	3	4015
12:53:22	43.75	43.80	43.75	+3.65	2	4012
12:53:21	43.75	43.80	43.80	+3.70	1	4010
12:53:16	43.75	43.80	43.75	+3.65	1	4009
12:53:03	43.75	43.80	43.75	+3.65	1	4008
12:52:58	43.75	43.80	43.80	+3.70	2	4007
12:52:48	43.75	43.80	43.80	+3.70	1	4005
12:52:48	43.75	43.80	43.80	+3.70	1	4004
12:52:25	43.75	43.80	43.80	+3.70	2	4003
12:51:56	43.80	43.85	43.80	+3.70	1	4001
12:51:52	43.75	43.80	43.85	+3.75	1	4000
12:51:52	43.75	43.80	43.80	+3.70	1	3999
12:51:37	43.75	43.85	43.75	+3.65	10	3998
12:51:20	43.75	43.80	43.80	+3.70	4	3988
12:51:20	43.75	43.80	43.80	+3.70	59	3984
12:51:19	43.75	43.80	43.80	+3.70	2	3925
12:50:46	43.75	43.80	43.80	+3.70	2	3923
12:50:24	43.75	43.80	43.75	+3.65	5	3921
12:50:13	43.75	43.80	43.80	+3.70	2	3916
12:50:04	43.75	43.80	43.75	+3.65	1	3914
12:49:51	43.70	43.75	43.75	+3.65	42	3913
12:49:40	43.70	43.75	43.75	+3.65	2	3871
12:49:35	43.70	43.75	43.70	+3.60	3	3869
12:49:21	43.70	43.75	43.70	+3.60	1	3866
12:49:17	43.70	43.75	43.70	+3.60	1	3865
12:49:12	43.70	43.75	43.70	+3.60	1	3864
12:49:07	43.70	43.75	43.75	+3.65	2	3863
12:48:34	43.70	43.75	43.75	+3.65	2	3861
12:48:26	43.70	43.75	43.75	+3.65	1	3859
12:48:17	43.70	43.75	43.75	+3.65	2	3858
12:48:05	43.70	43.75	43.70	+3.60	2	3856
12:48:01	43.70	43.75	43.75	+3.65	2	3854
12:47:38	43.70	43.75	43.70	+3.60	5	3852
12:47:28	43.70	43.75	43.75	+3.65	2	3847
12:47:13	43.70	43.75	43.70	+3.60	1	3845
12:46:58	43.65	43.70	43.70	+3.60	64	3844
12:46:55	43.65	43.70	43.70	+3.60	2	3780
12:46:22	43.65	43.70	43.70	+3.60	2	3778
12:46:02	43.65	43.70	43.65	+3.55	1	3776
12:45:55	43.65	43.70	43.70	+3.60	5	3775
12:45:49	43.65	43.70	43.70	+3.60	2	3770
12:45:32	43.65	43.70	43.70	+3.60	1	3768
12:45:16	43.65	43.70	43.70	+3.60	2	3767
12:45:13	43.65	43.70	43.65	+3.55	1	3765
12:45:03	43.65	43.70	43.65	+3.55	1	3764
12:44:45	43.65	43.70	43.70	+3.60	1	3763
12:44:44	43.65	43.70	43.70	+3.60	2	3762
12:44:43	43.65	43.70	43.70	+3.60	2	3760
12:44:25	43.65	43.70	43.70	+3.60	3	3758
12:44:10	43.65	43.70	43.70	+3.60	2	3755
12:43:37	43.65	43.70	43.70	+3.60	2	3753
12:43:03	43.65	43.70	43.70	+3.60	2	3751
12:42:44	43.65	43.70	43.65	+3.55	1	3749
12:42:30	43.65	43.70	43.70	+3.60	2	3748
12:41:57	43.65	43.70	43.70	+3.60	2	3746
12:41:24	43.65	43.70	43.70	+3.60	2	3744
12:40:51	43.65	43.70	43.70	+3.60	2	3742
12:40:18	43.65	43.70	43.70	+3.60	5	3740
12:40:18	43.65	43.70	43.70	+3.60	2	3735
12:39:56	43.65	43.70	43.70	+3.60	1	3733
12:39:54	43.65	43.70	43.65	+3.55	1	3732
12:39:51	43.65	43.70	43.70	+3.60	1	3731
12:39:45	43.65	43.70	43.70	+3.60	2	3730
12:39:32	43.65	43.70	43.70	+3.60	1	3728
12:39:12	43.65	43.70	43.70	+3.60	2	3727
12:38:39	43.65	43.70	43.70	+3.60	2	3725
12:38:06	43.65	43.70	43.70	+3.60	2	3723
12:38:04	43.65	43.70	43.70	+3.60	5	3721
12:38:00	43.70	43.75	43.70	+3.60	14	3716
12:38:00	43.70	43.75	43.70	+3.60	1	3702
12:37:45	43.70	43.75	43.75	+3.65	1	3701
12:37:34	43.70	43.75	43.75	+3.65	2	3700
12:37:29	43.70	43.75	43.75	+3.65	1	3698
12:37:11	43.70	43.75	43.80	+3.70	1	3697
12:37:11	43.70	43.75	43.75	+3.65	4	3696
12:37:01	43.70	43.75	43.75	+3.65	2	3692
12:36:55	43.70	43.75	43.70	+3.60	1	3690
12:36:28	43.70	43.75	43.75	+3.65	2	3689
12:36:26	43.70	43.75	43.75	+3.65	10	3687
12:35:59	43.70	43.75	43.75	+3.65	3	3677
12:35:55	43.70	43.75	43.75	+3.65	2	3674
12:35:53	43.65	43.70	43.70	+3.60	8	3672
12:35:31	43.65	43.70	43.70	+3.60	6	3664
12:35:30	43.60	43.65	43.65	+3.55	44	3658
12:35:27	43.60	43.65	43.65	+3.55	10	3614
12:35:22	43.60	43.65	43.65	+3.55	2	3604
12:34:49	43.60	43.65	43.65	+3.55	2	3602
12:34:31	43.60	43.65	43.65	+3.55	4	3600
12:34:16	43.60	43.70	43.70	+3.60	2	3596
12:33:55	43.65	43.70	43.65	+3.55	1	3594
12:33:55	43.65	43.70	43.65	+3.55	1	3593
12:33:55	43.60	43.65	43.65	+3.55	15	3592
12:33:43	43.60	43.65	43.65	+3.55	2	3577
12:33:33	43.60	43.65	43.65	+3.55	1	3575
12:33:20	43.60	43.65	43.65	+3.55	8	3574
12:33:17	43.50	43.60	43.60	+3.50	3	3566
12:33:09	43.50	43.60	43.60	+3.50	2	3563
12:33:06	43.50	43.60	43.60	+3.50	1	3561
12:32:36	43.50	43.60	43.60	+3.50	2	3560
12:32:19	43.50	43.55	43.55	+3.45	1	3558
12:32:03	43.50	43.60	43.60	+3.50	2	3557
12:31:56	43.50	43.65	43.50	+3.40	20	3555
12:31:42	43.45	43.50	43.50	+3.40	37	3535
12:31:42	43.55	43.65	43.50	+3.40	8	3498
12:31:42	43.55	43.65	43.55	+3.45	5	3490
12:31:39	43.55	43.65	43.55	+3.45	1	3485
12:31:30	43.55	43.65	43.65	+3.55	2	3484
12:31:23	43.55	43.65	43.65	+3.55	3	3482
12:31:20	43.60	43.65	43.65	+3.55	8	3479
12:31:18	43.55	43.60	43.60	+3.50	4	3471
12:31:18	43.60	43.65	43.60	+3.50	1	3467
12:31:18	43.55	43.60	43.60	+3.50	40	3466
12:31:18	43.50	43.55	43.55	+3.45	17	3426
12:31:18	43.50	43.55	43.55	+3.45	5	3409
12:31:16	43.40	43.50	43.50	+3.40	31	3404
12:31:16	43.40	43.50	43.50	+3.40	3	3373
12:30:57	43.40	43.50	43.50	+3.40	2	3370
12:30:53	43.40	43.50	43.50	+3.40	3	3368
12:30:50	43.40	43.50	43.50	+3.40	3	3365
12:30:35	43.40	43.50	43.50	+3.40	1	3362
12:30:24	43.40	43.50	43.50	+3.40	2	3361
12:30:12	43.45	43.50	43.45	+3.35	1	3359
12:29:58	43.40	43.50	43.50	+3.40	1	3358
12:29:51	43.40	43.50	43.50	+3.40	2	3357
12:29:23	43.40	43.45	43.50	+3.40	18	3355
12:29:23	43.40	43.45	43.45	+3.35	2	3337
12:29:18	43.40	43.50	43.50	+3.40	2	3335
12:29:13	43.40	43.50	43.40	+3.30	4	3333
12:28:45	43.40	43.50	43.50	+3.40	2	3329
12:28:33	43.40	43.50	43.40	+3.30	3	3327
12:28:12	43.40	43.50	43.50	+3.40	2	3324
12:28:10	43.40	43.50	43.40	+3.30	3	3322
12:27:39	43.35	43.45	43.50	+3.40	1	3319
12:27:39	43.35	43.45	43.45	+3.35	1	3318
12:27:28	43.45	43.50	43.45	+3.35	1	3317
12:27:07	43.35	43.50	43.50	+3.40	2	3316
12:26:35	43.35	43.50	43.50	+3.40	2	3314
12:26:20	43.35	43.45	43.45	+3.35	4	3312
12:26:01	43.35	43.50	43.50	+3.40	2	3308
12:25:28	43.35	43.45	43.50	+3.40	1	3306
12:25:28	43.35	43.45	43.45	+3.35	1	3305
12:24:55	43.35	43.45	43.45	+3.35	2	3304
12:24:50	43.40	43.45	43.40	+3.30	1	3302
12:24:32	43.40	43.45	43.40	+3.30	4	3301
12:24:32	43.40	43.50	43.40	+3.30	30	3297
12:24:22	43.40	43.50	43.50	+3.40	2	3267
12:24:10	43.40	43.50	43.50	+3.40	1	3265
12:24:09	43.40	43.50	43.40	+3.30	5	3264
12:23:49	43.40	43.50	43.50	+3.40	2	3259
12:23:17	43.40	43.45	43.50	+3.40	4	3257
12:23:17	43.40	43.45	43.45	+3.35	2	3253
12:23:16	43.40	43.45	43.45	+3.35	2	3251
12:23:00	43.40	43.45	43.45	+3.35	2	3249
12:22:43	43.40	43.50	43.50	+3.40	2	3247
12:22:30	43.40	43.50	43.50	+3.40	1	3245
12:22:10	43.40	43.50	43.50	+3.40	2	3244
12:21:37	43.40	43.50	43.50	+3.40	2	3242
12:21:30	43.45	43.50	43.45	+3.35	4	3240
12:21:24	43.45	43.50	43.45	+3.35	5	3236
12:21:04	43.45	43.50	43.50	+3.40	2	3231
12:20:30	43.45	43.50	43.50	+3.40	2	3229
12:20:11	43.45	43.50	43.45	+3.35	1	3227
12:19:57	43.45	43.50	43.50	+3.40	2	3226
12:19:26	43.45	43.50	43.45	+3.35	1	3224
12:19:25	43.45	43.50	43.50	+3.40	2	3223
12:19:17	43.40	43.45	43.45	+3.35	1	3221
12:18:52	43.40	43.45	43.45	+3.35	2	3220
12:18:41	43.40	43.45	43.45	+3.35	1	3218
12:18:19	43.40	43.45	43.45	+3.35	2	3217
12:17:45	43.40	43.45	43.45	+3.35	2	3215
12:17:12	43.40	43.45	43.45	+3.35	2	3213
12:16:46	43.45	43.50	43.45	+3.35	2	3211
12:16:39	43.40	43.50	43.50	+3.40	2	3209
12:16:35	43.40	43.45	43.45	+3.35	1	3207
12:16:27	43.45	43.50	43.45	+3.35	1	3206
12:16:20	43.45	43.50	43.45	+3.35	1	3205
12:16:20	43.40	43.45	43.45	+3.35	4	3204
12:16:06	43.40	43.45	43.45	+3.35	2	3200
12:15:33	43.40	43.50	43.50	+3.40	2	3198
12:15:29	43.45	43.50	43.45	+3.35	1	3196
12:15:29	43.40	43.45	43.45	+3.35	4	3195
12:15:08	43.40	43.45	43.45	+3.35	1	3191
12:15:00	43.35	43.40	43.45	+3.35	1	3190
12:15:00	43.35	43.40	43.40	+3.30	1	3189
12:14:58	43.30	43.40	43.40	+3.30	1	3188
12:14:27	43.30	43.40	43.40	+3.30	2	3187
12:13:55	43.30	43.45	43.45	+3.35	2	3185
12:13:22	43.30	43.45	43.45	+3.35	2	3183
12:13:07	43.30	43.45	43.45	+3.35	1	3181
12:12:49	43.30	43.45	43.45	+3.35	2	3180
12:12:16	43.30	43.45	43.45	+3.35	2	3178
12:12:09	43.30	43.45	43.45	+3.35	1	3176
12:11:50	43.30	43.45	43.30	+3.20	5	3175
12:11:43	43.30	43.45	43.45	+3.35	2	3170
12:11:10	43.30	43.45	43.45	+3.35	2	3168
12:10:43	43.30	43.45	43.45	+3.35	10	3166
12:10:37	43.30	43.45	43.45	+3.35	2	3156
12:10:03	43.30	43.45	43.45	+3.35	2	3154
12:09:47	43.30	43.45	43.45	+3.35	1	3152
12:09:31	43.30	43.45	43.45	+3.35	2	3151
12:08:58	43.30	43.40	43.40	+3.30	2	3149
12:08:54	43.30	43.40	43.40	+3.30	1	3147
12:08:39	43.30	43.40	43.40	+3.30	3	3146
12:08:24	43.30	43.40	43.40	+3.30	2	3143
12:08:14	43.35	43.40	43.35	+3.25	7	3141
12:08:12	43.30	43.40	43.40	+3.30	1	3134
12:08:12	43.30	43.40	43.40	+3.30	1	3133
12:07:52	43.30	43.40	43.40	+3.30	2	3132
12:07:18	43.30	43.45	43.45	+3.35	2	3130
12:07:01	43.35	43.45	43.35	+3.25	1	3128
12:07:01	43.30	43.40	43.40	+3.30	1	3127
12:06:45	43.30	43.45	43.45	+3.35	2	3126
12:06:12	43.30	43.40	43.40	+3.30	2	3124
12:06:03	43.35	43.40	43.35	+3.25	3	3122
12:05:39	43.35	43.45	43.45	+3.35	1	3119
12:05:39	43.35	43.45	43.45	+3.35	2	3118
12:05:15	43.35	43.45	43.45	+3.35	1	3116
12:05:14	43.35	43.45	43.45	+3.35	2	3115
12:05:06	43.35	43.45	43.45	+3.35	2	3113
12:04:34	43.35	43.45	43.45	+3.35	1	3111
12:04:33	43.35	43.45	43.45	+3.35	2	3110
12:04:00	43.35	43.50	43.50	+3.40	2	3108
12:03:52	43.40	43.50	43.40	+3.30	1	3106
12:03:52	43.35	43.45	43.45	+3.35	2	3105
12:03:27	43.35	43.45	43.45	+3.35	2	3103
12:02:54	43.35	43.45	43.45	+3.35	2	3101
12:02:34	43.35	43.45	43.35	+3.25	1	3099
12:02:22	43.35	43.40	43.45	+3.35	1	3098
12:02:22	43.35	43.40	43.40	+3.30	1	3097
12:02:11	43.35	43.40	43.35	+3.25	2	3096
12:01:49	43.35	43.45	43.45	+3.35	2	3094
12:01:16	43.35	43.45	43.45	+3.35	2	3092
12:01:15	43.40	43.45	43.40	+3.30	1	3090
12:01:14	43.40	43.45	43.40	+3.30	1	3089
12:01:14	43.40	43.50	43.40	+3.30	6	3088
12:00:44	43.40	43.50	43.50	+3.40	1	3082
12:00:43	43.40	43.50	43.50	+3.40	2	3081
12:00:10	43.40	43.50	43.50	+3.40	2	3079
11:59:38	43.40	43.50	43.50	+3.40	1	3077
11:59:37	43.40	43.50	43.50	+3.40	2	3076
11:59:32	43.40	43.45	43.45	+3.35	1	3074
11:59:05	43.40	43.50	43.50	+3.40	1	3073
11:59:04	43.40	43.45	43.45	+3.35	2	3072
11:59:04	43.40	43.45	43.40	+3.30	5	3070
11:58:31	43.40	43.45	43.45	+3.35	2	3065
11:58:03	43.40	43.50	43.40	+3.30	5	3063
11:58:03	43.40	43.45	43.45	+3.35	1	3058
11:57:58	43.40	43.45	43.45	+3.35	2	3057
11:57:32	43.40	43.45	43.40	+3.30	1	3055
11:57:26	43.45	43.50	43.45	+3.35	9	3054
11:57:25	43.45	43.50	43.50	+3.40	2	3045
11:56:52	43.45	43.50	43.50	+3.40	2	3043
11:56:50	43.45	43.50	43.45	+3.35	1	3041
11:56:19	43.45	43.50	43.50	+3.40	1	3040
11:56:18	43.45	43.50	43.50	+3.40	2	3039
11:55:45	43.45	43.50	43.50	+3.40	2	3037
11:55:13	43.45	43.50	43.50	+3.40	1	3035
11:55:12	43.45	43.50	43.50	+3.40	2	3034
11:54:48	43.45	43.50	43.50	+3.40	2	3032
11:54:40	43.45	43.50	43.50	+3.40	1	3030
11:54:39	43.45	43.50	43.50	+3.40	2	3029
11:54:06	43.45	43.50	43.50	+3.40	1	3027
11:54:06	43.45	43.50	43.50	+3.40	2	3026
11:53:33	43.45	43.50	43.50	+3.40	1	3024
11:53:33	43.45	43.50	43.50	+3.40	2	3023
11:53:33	43.45	43.50	43.50	+3.40	2	3021
11:53:26	43.45	43.50	43.50	+3.40	1	3019
11:53:26	43.45	43.50	43.50	+3.40	9	3018
11:53:26	43.45	43.50	43.50	+3.40	3	3009
11:53:26	43.40	43.45	43.45	+3.35	32	3006
11:53:26	43.35	43.40	43.40	+3.30	10	2974
11:53:01	43.35	43.40	43.40	+3.30	1	2964
11:53:00	43.35	43.40	43.40	+3.30	2	2963
11:52:38	43.30	43.40	43.40	+3.30	1	2961
11:52:37	43.35	43.40	43.35	+3.25	1	2960
11:52:37	43.35	43.40	43.35	+3.25	1	2959
11:52:37	43.30	43.35	43.35	+3.25	1	2958
11:52:27	43.30	43.35	43.35	+3.25	2	2957
11:51:54	43.30	43.35	43.35	+3.25	2	2955
11:51:21	43.30	43.35	43.35	+3.25	2	2953
11:50:48	43.30	43.35	43.35	+3.25	2	2951
11:50:19	43.30	43.40	43.40	+3.30	2	2949
11:50:15	43.30	43.35	43.35	+3.25	2	2947
11:49:56	43.30	43.35	43.40	+3.30	3	2945
11:49:56	43.30	43.35	43.35	+3.25	2	2942
11:49:42	43.30	43.40	43.40	+3.30	2	2940
11:49:14	43.30	43.40	43.40	+3.30	1	2938
11:49:09	43.30	43.40	43.40	+3.30	2	2937
11:48:37	43.30	43.35	43.35	+3.25	2	2935
11:48:04	43.30	43.40	43.40	+3.30	2	2933
11:47:31	43.30	43.40	43.40	+3.30	2	2931
11:46:58	43.30	43.40	43.40	+3.30	2	2929
11:46:25	43.30	43.40	43.40	+3.30	2	2927
11:45:52	43.30	43.40	43.40	+3.30	2	2925
11:45:36	43.35	43.40	43.35	+3.25	1	2923
11:45:21	43.30	43.40	43.40	+3.30	2	2922
11:45:19	43.30	43.40	43.40	+3.30	2	2920
11:44:55	43.35	43.40	43.35	+3.25	1	2918
11:44:46	43.30	43.35	43.35	+3.25	1	2917
11:44:46	43.30	43.35	43.35	+3.25	2	2916
11:44:13	43.30	43.35	43.35	+3.25	2	2914
11:43:46	43.30	43.40	43.30	+3.20	1	2912
11:43:46	43.30	43.40	43.40	+3.30	2	2911
11:43:40	43.30	43.40	43.40	+3.30	2	2909
11:43:38	43.35	43.40	43.35	+3.25	1	2907
11:43:18	43.35	43.40	43.35	+3.25	1	2906
11:43:07	43.30	43.40	43.40	+3.30	2	2905
11:43:01	43.30	43.40	43.40	+3.30	2	2903
11:42:44	43.35	43.40	43.35	+3.25	4	2901
11:42:44	43.35	43.40	43.35	+3.25	1	2897
11:42:34	43.30	43.40	43.40	+3.30	2	2896
11:42:01	43.30	43.40	43.40	+3.30	2	2894
11:41:36	43.35	43.40	43.35	+3.25	15	2892
11:41:28	43.35	43.40	43.40	+3.30	2	2877
11:41:05	43.35	43.40	43.35	+3.25	1	2875
11:40:55	43.35	43.40	43.40	+3.30	2	2874
11:40:37	43.35	43.40	43.40	+3.30	3	2872
11:40:22	43.35	43.40	43.40	+3.30	2	2869
11:39:48	43.35	43.40	43.40	+3.30	2	2867
11:39:46	43.35	43.40	43.40	+3.30	2	2865
11:39:15	43.35	43.40	43.40	+3.30	2	2863
11:38:45	43.35	43.40	43.35	+3.25	1	2861
11:38:42	43.35	43.40	43.40	+3.30	2	2860
11:38:09	43.35	43.45	43.45	+3.35	2	2858
11:38:00	43.35	43.40	43.40	+3.30	1	2856
11:37:36	43.35	43.45	43.45	+3.35	2	2855
11:37:03	43.35	43.45	43.45	+3.35	2	2853
11:36:34	43.40	43.45	43.40	+3.30	1	2851
11:36:30	43.35	43.45	43.45	+3.35	2	2850
11:35:57	43.35	43.45	43.45	+3.35	2	2848
11:35:24	43.35	43.45	43.45	+3.35	2	2846
11:35:12	43.40	43.45	43.40	+3.30	1	2844
11:34:54	43.35	43.40	43.40	+3.30	4	2843
11:34:51	43.35	43.45	43.45	+3.35	2	2839
11:34:38	43.35	43.45	43.45	+3.35	2	2837
11:34:30	43.35	43.45	43.45	+3.35	5	2835
11:34:23	43.35	43.45	43.45	+3.35	1	2830
11:34:18	43.35	43.45	43.45	+3.35	2	2829
11:34:00	43.35	43.45	43.45	+3.35	2	2827
11:33:45	43.35	43.45	43.45	+3.35	2	2825
11:33:14	43.35	43.40	43.40	+3.30	3	2823
11:33:13	43.35	43.45	43.45	+3.35	2	2820
11:33:02	43.35	43.40	43.40	+3.30	8	2818
11:33:02	43.35	43.40	43.40	+3.30	10	2810
11:32:40	43.35	43.40	43.40	+3.30	2	2800
11:32:35	43.35	43.40	43.35	+3.25	1	2798
11:32:31	43.35	43.40	43.35	+3.25	1	2797
11:32:17	43.35	43.40	43.40	+3.30	10	2796
11:32:07	43.35	43.40	43.40	+3.30	2	2786
11:31:38	43.35	43.40	43.40	+3.30	1	2784
11:31:34	43.30	43.40	43.40	+3.30	2	2783
11:31:01	43.30	43.35	43.40	+3.30	1	2781
11:31:01	43.30	43.35	43.35	+3.25	1	2780
11:30:49	43.25	43.35	43.35	+3.25	1	2779
11:30:28	43.25	43.35	43.35	+3.25	2	2778
11:30:23	43.35	43.40	43.35	+3.25	8	2776
11:30:23	43.20	43.35	43.35	+3.25	2	2768
11:30:05	43.25	43.35	43.40	+3.30	1	2766
11:30:05	43.25	43.35	43.35	+3.25	1	2765
11:29:57	43.30	43.35	43.35	+3.25	1	2764
11:29:55	43.25	43.35	43.35	+3.25	2	2763
11:29:52	43.30	43.35	43.35	+3.25	1	2761
11:29:52	43.25	43.35	43.35	+3.25	15	2760
11:29:45	43.25	43.35	43.35	+3.25	3	2745
11:29:22	43.25	43.35	43.35	+3.25	2	2742
11:29:19	43.20	43.30	43.30	+3.20	64	2740
11:28:52	43.25	43.30	43.25	+3.15	1	2676
11:28:49	43.20	43.25	43.25	+3.15	1	2675
11:28:49	43.15	43.25	43.25	+3.15	22	2674
11:28:49	43.10	43.20	43.20	+3.10	10	2652
11:28:49	43.10	43.20	43.20	+3.10	2	2642
11:28:42	43.10	43.15	43.15	+3.05	2	2640
11:28:42	43.15	43.20	43.15	+3.05	8	2638
11:28:32	43.15	43.20	43.20	+3.10	5	2630
11:28:18	43.15	43.20	43.15	+3.05	5	2625
11:28:16	43.15	43.20	43.20	+3.10	2	2620
11:27:43	43.15	43.20	43.20	+3.10	2	2618
11:27:31	43.15	43.20	43.20	+3.10	2	2616
11:27:31	43.15	43.20	43.20	+3.10	1	2614
11:27:23	43.15	43.20	43.20	+3.10	1	2613
11:27:21	43.15	43.20	43.20	+3.10	1	2612
11:27:19	43.15	43.20	43.20	+3.10	2	2611
11:27:17	43.15	43.20	43.20	+3.10	15	2609
11:27:10	43.15	43.20	43.20	+3.10	2	2594
11:26:37	43.15	43.20	43.20	+3.10	2	2592
11:26:12	43.10	43.15	43.15	+3.05	1	2590
11:26:08	43.10	43.15	43.15	+3.05	2	2589
11:26:04	43.10	43.15	43.15	+3.05	2	2587
11:25:31	43.10	43.15	43.15	+3.05	2	2585
11:25:28	43.15	43.20	43.15	+3.05	4	2583
11:24:57	43.15	43.20	43.20	+3.10	2	2579
11:24:45	43.15	43.20	43.15	+3.05	1	2577
11:24:24	43.15	43.20	43.20	+3.10	2	2576
11:23:51	43.15	43.20	43.20	+3.10	2	2574
11:23:34	43.15	43.20	43.15	+3.05	10	2572
11:23:18	43.15	43.20	43.20	+3.10	2	2562
11:22:52	43.15	43.20	43.20	+3.10	3	2560
11:22:47	43.10	43.15	43.15	+3.05	1	2557
11:22:45	43.10	43.15	43.15	+3.05	2	2556
11:22:12	43.10	43.15	43.15	+3.05	2	2554
11:22:02	43.10	43.15	43.10	+3.00	1	2552
11:21:45	43.05	43.10	43.10	+3.00	1	2551
11:21:39	43.00	43.10	43.10	+3.00	23	2550
11:21:39	43.00	43.05	43.05	+2.95	1	2527
11:21:39	43.00	43.05	43.05	+2.95	2	2526
11:21:06	42.95	43.05	43.05	+2.95	2	2524
11:21:05	42.95	43.00	43.00	+2.90	1	2522
11:20:33	42.95	43.05	43.05	+2.95	2	2521
11:20:00	42.95	43.00	43.00	+2.90	2	2519
11:18:55	42.90	42.95	42.95	+2.85	1	2517
11:18:55	42.90	42.95	42.95	+2.85	5	2516
11:18:19	42.90	42.95	42.95	+2.85	1	2511
11:18:03	42.90	42.95	42.95	+2.85	1	2510
11:16:35	42.90	42.95	42.90	+2.80	1	2509
11:15:54	42.90	42.95	42.90	+2.80	1	2508
11:14:28	42.95	43.00	42.95	+2.85	18	2507
11:13:40	43.00	43.05	43.00	+2.90	8	2489
11:13:36	43.00	43.05	43.00	+2.90	10	2481
11:12:25	43.05	43.10	43.05	+2.95	10	2471
11:10:07	43.05	43.10	43.10	+3.00	1	2461
11:09:06	43.05	43.10	43.05	+2.95	7	2460
11:07:18	43.05	43.10	43.05	+2.95	4	2453
11:04:57	43.05	43.10	43.10	+3.00	7	2449
11:03:08	43.05	43.10	43.10	+3.00	1	2442
11:02:40	43.05	43.10	43.10	+3.00	1	2441
11:01:56	43.10	43.15	43.10	+3.00	4	2440
11:01:03	43.15	43.20	43.15	+3.05	4	2436
11:00:40	43.15	43.20	43.20	+3.10	1	2432
11:00:22	43.15	43.20	43.20	+3.10	2	2431
11:00:00	43.15	43.20	43.20	+3.10	7	2429
11:00:00	43.15	43.20	43.20	+3.10	2	2422
10:59:46	43.15	43.20	43.15	+3.05	5	2420
10:59:25	43.15	43.20	43.20	+3.10	2	2415
10:57:57	43.20	43.25	43.20	+3.10	1	2413
10:57:57	43.15	43.20	43.20	+3.10	44	2412
10:56:25	43.10	43.15	43.15	+3.05	1	2368
10:56:25	43.05	43.15	43.15	+3.05	26	2367
10:56:25	43.05	43.10	43.10	+3.00	7	2341
10:56:25	43.05	43.10	43.10	+3.00	20	2334
10:55:40	43.05	43.10	43.10	+3.00	1	2314
10:54:08	43.00	43.10	43.10	+3.00	20	2313
10:54:05	42.95	43.05	43.05	+2.95	26	2293
10:54:05	42.90	43.00	43.00	+2.90	26	2267
10:53:37	42.95	43.00	42.95	+2.85	1	2241
10:53:37	42.95	43.00	42.95	+2.85	1	2240
10:50:02	42.90	43.00	42.90	+2.80	2	2239
10:49:06	42.90	43.00	42.90	+2.80	5	2237
10:48:31	42.90	42.95	42.90	+2.80	1	2232
10:48:31	42.90	42.95	42.90	+2.80	1	2231
10:43:30	42.85	42.90	42.90	+2.80	11	2230
10:43:30	42.90	42.95	42.90	+2.80	3	2219
10:42:47	42.90	42.95	42.95	+2.85	1	2216
10:42:47	42.95	43.00	42.95	+2.85	8	2215
10:42:25	42.95	43.00	43.00	+2.90	2	2207
10:41:53	42.95	43.00	43.00	+2.90	1	2205
10:40:42	43.00	43.05	43.00	+2.90	5	2204
10:40:20	43.00	43.05	43.00	+2.90	1	2199
10:40:04	43.00	43.05	43.00	+2.90	2	2198
10:39:58	42.95	43.00	43.00	+2.90	30	2196
10:39:58	42.90	42.95	42.95	+2.85	1	2166
10:39:58	42.90	42.95	42.95	+2.85	2	2165
10:39:03	42.90	42.95	42.95	+2.85	41	2163
10:39:03	42.85	42.90	42.90	+2.80	17	2122
10:38:17	42.85	42.90	42.85	+2.75	10	2105
10:37:11	42.85	42.90	42.85	+2.75	1	2095
10:35:57	42.80	42.90	42.90	+2.80	3	2094
10:35:29	42.85	42.90	42.85	+2.75	3	2091
10:35:29	42.85	42.90	42.85	+2.75	2	2088
10:34:41	42.85	42.90	42.85	+2.75	10	2086
10:33:35	42.85	42.90	42.85	+2.75	1	2076
10:33:17	42.85	42.90	42.85	+2.75	4	2075
10:32:31	42.80	42.85	42.85	+2.75	5	2071
10:32:31	42.75	42.85	42.85	+2.75	20	2066
10:32:15	42.75	42.80	42.80	+2.70	5	2046
10:31:27	42.75	42.80	42.80	+2.70	3	2041
10:30:19	42.75	42.80	42.80	+2.70	1	2038
10:29:24	42.75	42.80	42.75	+2.65	1	2037
10:29:24	42.70	42.75	42.75	+2.65	3	2036
10:29:24	42.70	42.75	42.75	+2.65	10	2033
10:29:21	42.70	42.75	42.75	+2.65	1	2023
10:29:21	42.70	42.75	42.70	+2.60	2	2022
10:27:56	42.65	42.70	42.70	+2.60	1	2020
10:27:19	42.65	42.70	42.70	+2.60	8	2019
10:27:19	42.70	42.75	42.70	+2.60	2	2011
10:27:02	42.70	42.75	42.75	+2.65	2	2009
10:26:43	42.75	42.80	42.75	+2.65	1	2007
10:25:01	42.75	42.80	42.75	+2.65	1	2006
10:24:55	42.75	42.80	42.75	+2.65	1	2005
10:24:01	42.80	42.85	42.80	+2.70	2	2004
10:24:01	42.80	42.85	42.80	+2.70	15	2002
10:23:35	42.80	42.85	42.80	+2.70	2	1987
10:23:27	42.80	42.85	42.80	+2.70	5	1985
10:23:14	42.80	42.85	42.80	+2.70	1	1980
10:23:11	42.80	42.85	42.80	+2.70	1	1979
10:21:58	42.85	42.90	42.85	+2.75	5	1978
10:19:34	42.85	42.90	42.90	+2.80	2	1973
10:19:12	42.90	42.95	42.90	+2.80	5	1971
10:18:47	42.85	42.95	42.95	+2.85	1	1966
10:17:59	42.85	42.95	42.95	+2.85	2	1965
10:16:38	42.90	43.00	42.90	+2.80	10	1963
10:16:37	42.95	43.00	42.90	+2.80	13	1953
10:16:37	42.95	43.00	42.95	+2.85	7	1940
10:15:32	43.00	43.05	43.00	+2.90	8	1933
10:15:04	43.00	43.05	43.05	+2.95	1	1925
10:14:41	43.00	43.10	43.10	+3.00	1	1924
10:13:52	43.00	43.10	43.10	+3.00	2	1923
10:13:48	43.00	43.10	43.10	+3.00	1	1921
10:13:32	43.00	43.05	43.05	+2.95	7	1920
10:12:46	42.95	43.00	43.00	+2.90	1	1913
10:12:45	42.95	43.00	43.00	+2.90	1	1912
10:12:39	42.95	43.00	43.00	+2.90	1	1911
10:12:34	42.95	43.00	43.00	+2.90	1	1910
10:12:33	42.95	43.00	43.00	+2.90	1	1909
10:12:01	42.95	43.00	43.00	+2.90	5	1908
10:10:51	42.80	42.90	42.90	+2.80	31	1903
10:10:48	42.80	42.85	42.85	+2.75	9	1872
10:10:48	42.80	42.85	42.85	+2.75	5	1863
10:10:47	42.80	42.85	42.85	+2.75	5	1858
10:10:46	42.85	42.90	42.85	+2.75	6	1853
10:10:05	42.85	42.90	42.90	+2.80	1	1847
10:09:14	42.80	42.85	42.85	+2.75	1	1846
10:06:58	42.80	42.85	42.90	+2.80	8	1845
10:06:58	42.80	42.85	42.85	+2.75	2	1837
10:06:57	42.85	42.90	42.85	+2.75	9	1835
10:03:54	42.90	43.00	42.90	+2.80	1	1826
10:03:42	42.95	43.00	42.95	+2.85	1	1825
10:03:41	42.95	43.00	42.95	+2.85	1	1824
10:03:18	43.00	43.05	43.00	+2.90	4	1823
10:03:18	43.00	43.05	43.00	+2.90	2	1819
10:02:45	43.05	43.10	43.05	+2.95	12	1817
10:01:56	43.10	43.15	43.10	+3.00	2	1805
10:01:45	43.10	43.15	43.15	+3.05	2	1803
10:01:43	43.10	43.15	43.15	+3.05	1	1801
10:01:35	43.10	43.15	43.15	+3.05	1	1800
10:01:35	43.05	43.10	43.10	+3.00	36	1799
10:01:35	43.00	43.05	43.05	+2.95	11	1763
10:01:35	43.00	43.05	43.05	+2.95	1	1752
10:01:35	43.00	43.05	43.05	+2.95	2	1751
10:01:28	43.00	43.05	43.00	+2.90	5	1749
10:01:15	43.00	43.05	43.00	+2.90	1	1744
10:01:03	43.00	43.05	43.05	+2.95	1	1743
10:00:56	42.95	43.00	43.00	+2.90	1	1742
10:00:51	42.95	43.00	43.00	+2.90	12	1741
10:00:49	42.90	42.95	42.95	+2.85	13	1729
10:00:18	42.90	42.95	42.95	+2.85	1	1716
10:00:04	42.90	42.95	42.95	+2.85	1	1715
09:59:06	42.85	42.95	42.95	+2.85	1	1714
09:59:00	42.85	42.90	42.90	+2.80	1	1713
09:58:41	42.85	42.95	42.85	+2.75	1	1712
09:58:27	42.85	42.90	42.90	+2.80	2	1711
09:58:18	42.85	42.90	42.90	+2.80	1	1709
09:58:06	42.85	42.90	42.90	+2.80	1	1708
09:57:59	42.90	42.95	42.90	+2.80	3	1707
09:57:58	42.85	42.90	42.90	+2.80	2	1704
09:57:51	42.85	42.90	42.90	+2.80	1	1702
09:57:50	42.85	42.90	42.90	+2.80	1	1701
09:57:41	42.85	42.90	42.90	+2.80	1	1700
09:57:23	42.85	42.90	42.85	+2.75	1	1699
09:56:48	42.85	42.90	42.90	+2.80	1	1698
09:56:44	42.85	42.90	42.85	+2.75	1	1697
09:56:36	42.85	42.90	42.90	+2.80	1	1696
09:56:33	42.85	42.90	42.90	+2.80	1	1695
09:56:14	42.90	42.95	42.90	+2.80	5	1694
09:55:35	42.90	42.95	42.90	+2.80	1	1689
09:55:30	42.90	42.95	42.90	+2.80	2	1688
09:54:02	42.90	42.95	42.95	+2.85	1	1686
09:53:52	42.95	43.00	42.95	+2.85	1	1685
09:53:09	42.90	42.95	42.95	+2.85	4	1684
09:53:09	42.95	43.00	42.95	+2.85	1	1680
09:53:05	42.95	43.00	42.95	+2.85	10	1679
09:52:32	42.95	43.00	42.95	+2.85	1	1669
09:52:04	42.90	42.95	42.95	+2.85	1	1668
09:52:04	42.90	42.95	42.95	+2.85	3	1667
09:51:59	42.90	42.95	42.95	+2.85	1	1664
09:51:25	42.85	42.95	42.95	+2.85	6	1663
09:50:28	42.85	42.95	42.95	+2.85	1	1657
09:50:28	42.90	42.95	42.90	+2.80	1	1656
09:50:28	42.90	42.95	42.90	+2.80	2	1655
09:50:28	42.90	42.95	42.90	+2.80	5	1653
09:50:28	42.90	42.95	42.90	+2.80	19	1648
09:50:17	42.90	42.95	42.90	+2.80	1	1629
09:50:10	42.90	42.95	42.95	+2.85	1	1628
09:49:22	42.95	43.00	42.95	+2.85	12	1627
09:49:19	42.95	43.00	43.00	+2.90	5	1615
09:49:03	42.95	43.00	43.00	+2.90	2	1610
09:47:56	42.95	43.00	43.00	+2.90	2	1608
09:47:09	42.95	43.00	42.95	+2.85	1	1606
09:46:39	42.95	43.00	42.95	+2.85	10	1605
09:46:07	43.00	43.05	42.95	+2.85	1	1595
09:46:07	43.00	43.05	43.00	+2.90	1	1594
09:45:48	43.00	43.05	43.00	+2.90	2	1593
09:45:46	43.00	43.05	43.00	+2.90	1	1591
09:45:40	43.00	43.05	43.00	+2.90	2	1590
09:45:14	43.00	43.05	43.00	+2.90	2	1588
09:45:09	43.05	43.10	43.05	+2.95	1	1586
09:45:04	43.05	43.10	43.05	+2.95	2	1585
09:44:36	43.10	43.15	43.10	+3.00	1	1583
09:44:36	43.10	43.15	43.10	+3.00	4	1582
09:44:36	43.10	43.15	43.10	+3.00	4	1578
09:44:34	43.10	43.15	43.10	+3.00	2	1574
09:43:58	43.10	43.15	43.10	+3.00	1	1572
09:43:53	43.10	43.15	43.10	+3.00	1	1571
09:43:39	43.10	43.15	43.15	+3.05	2	1570
09:43:26	43.10	43.15	43.15	+3.05	10	1568
09:42:46	43.10	43.15	43.15	+3.05	32	1558
09:42:45	43.05	43.10	43.10	+3.00	2	1526
09:42:06	43.05	43.10	43.10	+3.00	1	1524
09:41:42	43.05	43.10	43.10	+3.00	16	1523
09:41:34	43.00	43.05	43.05	+2.95	2	1507
09:41:34	43.05	43.10	43.05	+2.95	3	1505
09:41:18	42.95	43.05	43.05	+2.95	9	1502
09:41:09	42.95	43.00	43.00	+2.90	1	1493
09:40:57	42.95	43.00	43.00	+2.90	2	1492
09:40:54	42.95	43.00	42.95	+2.85	1	1490
09:40:42	43.00	43.05	43.00	+2.90	5	1489
09:40:00	43.00	43.05	43.00	+2.90	2	1484
09:40:00	43.00	43.05	43.05	+2.95	2	1482
09:39:53	43.00	43.05	43.00	+2.90	1	1480
09:39:48	43.00	43.05	43.00	+2.90	1	1479
09:39:42	42.95	43.00	43.00	+2.90	2	1478
09:39:24	42.95	43.00	43.00	+2.90	5	1476
09:39:14	42.95	43.00	43.00	+2.90	1	1471
09:38:58	43.00	43.05	43.00	+2.90	4	1470
09:38:37	43.00	43.05	43.05	+2.95	2	1466
09:38:31	43.00	43.05	43.00	+2.90	2	1464
09:38:29	43.00	43.05	43.00	+2.90	1	1462
09:38:13	42.95	43.00	43.00	+2.90	3	1461
09:37:31	42.95	43.00	43.00	+2.90	5	1458
09:36:22	42.95	43.00	42.95	+2.85	1	1453
09:35:45	42.95	43.00	43.00	+2.90	1	1452
09:35:44	43.00	43.05	43.00	+2.90	3	1451
09:35:40	43.00	43.05	43.05	+2.95	1	1448
09:35:08	43.00	43.05	43.05	+2.95	3	1447
09:34:04	43.05	43.10	43.00	+2.90	1	1444
09:34:04	43.05	43.10	43.05	+2.95	1	1443
09:34:00	43.05	43.10	43.05	+2.95	1	1442
09:33:49	43.00	43.05	43.05	+2.95	3	1441
09:33:49	43.00	43.05	43.05	+2.95	5	1438
09:33:39	43.00	43.05	43.00	+2.90	1	1433
09:33:22	43.00	43.05	43.00	+2.90	1	1432
09:33:11	42.95	43.00	43.00	+2.90	2	1431
09:33:01	42.95	43.00	43.00	+2.90	5	1429
09:32:57	42.95	43.00	42.95	+2.85	1	1424
09:32:54	42.95	43.00	43.00	+2.90	1	1423
09:32:28	42.95	43.00	42.95	+2.85	1	1422
09:32:11	43.00	43.05	43.00	+2.90	3	1421
09:32:11	43.00	43.05	43.00	+2.90	3	1418
09:32:11	43.00	43.05	43.00	+2.90	25	1415
09:32:06	42.95	43.00	43.00	+2.90	1	1390
09:31:42	42.95	43.00	43.05	+2.95	2	1389
09:31:42	42.95	43.00	43.00	+2.90	1	1387
09:31:37	42.95	43.00	42.95	+2.85	1	1386
09:31:35	42.95	43.00	42.95	+2.85	1	1385
09:31:33	42.95	43.00	42.95	+2.85	2	1384
09:31:30	42.95	43.00	42.95	+2.85	5	1382
09:31:26	42.95	43.00	43.00	+2.90	19	1377
09:31:22	42.90	43.00	42.90	+2.80	2	1358
09:30:13	42.95	43.00	42.90	+2.80	4	1356
09:30:13	42.95	43.00	42.95	+2.85	1	1352
09:30:12	42.90	42.95	42.95	+2.85	5	1351
09:29:59	42.90	43.00	43.00	+2.90	2	1346
09:29:45	42.95	43.00	43.00	+2.90	4	1344
09:29:45	42.90	42.95	42.95	+2.85	13	1340
09:29:11	42.90	42.95	42.90	+2.80	2	1327
09:29:10	42.90	42.95	42.90	+2.80	1	1325
09:28:50	42.90	42.95	42.90	+2.80	2	1324
09:28:32	42.85	42.90	42.90	+2.80	1	1322
09:28:20	42.85	42.90	42.90	+2.80	1	1321
09:28:20	42.85	42.90	42.90	+2.80	1	1320
09:28:20	42.85	42.95	42.85	+2.75	1	1319
09:28:20	42.85	42.90	42.90	+2.80	2	1318
09:28:20	42.85	42.90	42.85	+2.75	1	1316
09:28:20	42.90	42.95	42.90	+2.80	10	1315
09:28:13	42.90	42.95	42.90	+2.80	1	1305
09:27:50	42.95	43.00	42.95	+2.85	5	1304
09:27:23	42.95	43.00	43.00	+2.90	1	1299
09:27:18	42.95	43.05	42.95	+2.85	1	1298
09:26:56	42.95	43.00	43.00	+2.90	17	1297
09:26:19	43.00	43.05	43.00	+2.90	4	1280
09:26:04	43.00	43.05	43.00	+2.90	1	1276
09:25:58	43.00	43.05	43.00	+2.90	1	1275
09:25:50	42.95	43.00	43.00	+2.90	2	1274
09:25:47	42.90	43.00	43.00	+2.90	2	1272
09:25:43	43.00	43.05	43.00	+2.90	1	1270
09:25:43	43.00	43.05	43.00	+2.90	4	1269
09:25:40	43.00	43.05	43.00	+2.90	1	1265
09:25:36	43.00	43.05	43.00	+2.90	1	1264
09:25:33	43.00	43.05	43.00	+2.90	1	1263
09:25:33	42.90	43.00	43.00	+2.90	4	1262
09:25:28	42.90	43.00	43.00	+2.90	1	1258
09:25:24	43.00	43.05	43.00	+2.90	1	1257
09:25:24	43.00	43.05	43.00	+2.90	20	1256
09:25:13	43.05	43.10	43.05	+2.95	3	1236
09:25:11	43.05	43.10	43.05	+2.95	1	1233
09:24:24	43.10	43.15	43.10	+3.00	6	1232
09:24:13	43.10	43.15	43.10	+3.00	2	1226
09:24:13	43.10	43.15	43.10	+3.00	1	1224
09:24:05	43.10	43.15	43.10	+3.00	6	1223
09:23:59	43.10	43.15	43.10	+3.00	1	1217
09:23:46	43.10	43.15	43.10	+3.00	1	1216
09:22:51	43.10	43.15	43.15	+3.05	1	1215
09:22:43	43.10	43.20	43.10	+3.00	1	1214
09:22:36	43.15	43.20	43.15	+3.05	1	1213
09:22:31	43.10	43.15	43.15	+3.05	11	1212
09:22:30	43.05	43.10	43.10	+3.00	1	1201
09:22:27	43.10	43.15	43.10	+3.00	1	1200
09:22:17	43.10	43.15	43.10	+3.00	1	1199
09:22:02	43.10	43.15	43.10	+3.00	5	1198
09:21:58	43.05	43.10	43.10	+3.00	5	1193
09:21:56	43.05	43.10	43.10	+3.00	1	1188
09:21:49	43.05	43.10	43.10	+3.00	2	1187
09:21:49	43.05	43.10	43.05	+2.95	2	1185
09:21:48	43.10	43.15	43.10	+3.00	3	1183
09:21:45	43.05	43.10	43.10	+3.00	1	1180
09:21:41	43.10	43.15	43.10	+3.00	1	1179
09:21:37	43.00	43.10	43.10	+3.00	4	1178
09:21:30	43.10	43.15	43.10	+3.00	6	1174
09:21:17	43.10	43.15	43.10	+3.00	1	1168
09:21:07	42.95	43.10	43.10	+3.00	8	1167
09:21:06	42.90	43.05	43.05	+2.95	23	1159
09:21:06	42.85	43.00	43.00	+2.90	10	1136
09:20:51	42.85	43.00	43.00	+2.90	1	1126
09:20:45	42.85	42.90	42.90	+2.80	1	1125
09:20:45	42.90	43.00	42.90	+2.80	1	1124
09:20:40	42.85	42.90	42.90	+2.80	1	1123
09:20:29	42.90	43.00	42.90	+2.80	1	1122
09:20:24	42.90	42.95	42.95	+2.85	3	1121
09:20:02	43.00	43.05	43.00	+2.90	3	1118
09:19:58	43.00	43.05	43.00	+2.90	2	1115
09:19:52	42.95	43.00	43.00	+2.90	1	1113
09:19:44	42.95	43.00	43.00	+2.90	2	1112
09:19:34	42.95	43.05	42.95	+2.85	1	1110
09:19:32	42.90	43.00	43.00	+2.90	49	1109
09:19:32	42.90	43.00	43.00	+2.90	1	1060
09:19:32	42.85	42.95	42.95	+2.85	15	1059
09:19:32	42.80	42.90	42.90	+2.80	14	1044
09:19:32	42.80	42.90	42.90	+2.80	52	1030
09:19:32	42.80	42.90	42.90	+2.80	3	978
09:19:23	42.75	42.90	42.90	+2.80	3	975
09:19:16	42.75	42.85	42.90	+2.80	2	972
09:19:16	42.75	42.85	42.85	+2.75	1	970
09:18:37	42.75	42.90	42.90	+2.80	2	969
09:18:34	42.80	42.90	42.90	+2.80	1	967
09:18:33	42.85	42.95	42.85	+2.75	2	966
09:18:31	42.90	42.95	42.85	+2.75	2	964
09:18:31	42.90	42.95	42.90	+2.80	3	962
09:18:30	42.85	42.90	42.90	+2.80	7	959
09:18:29	42.85	42.90	42.90	+2.80	3	952
09:18:25	42.85	42.90	42.85	+2.75	1	949
09:18:24	42.85	42.90	42.90	+2.80	1	948
09:18:24	42.80	42.85	42.85	+2.75	2	947
09:17:54	42.85	42.90	42.85	+2.75	3	945
09:17:51	42.85	42.90	42.90	+2.80	5	942
09:17:51	42.85	42.90	42.90	+2.80	5	937
09:17:50	42.85	42.90	42.90	+2.80	1	932
09:17:44	42.85	42.90	42.90	+2.80	1	931
09:17:44	42.80	42.85	42.85	+2.75	9	930
09:17:43	42.75	42.80	42.80	+2.70	5	921
09:17:41	42.75	42.85	42.75	+2.65	2	916
09:17:06	42.70	42.75	42.75	+2.65	1	914
09:17:01	42.70	42.75	42.75	+2.65	1	913
09:17:01	42.70	42.75	42.75	+2.65	4	912
09:17:01	42.70	42.75	42.75	+2.65	2	908
09:17:00	42.70	42.75	42.75	+2.65	2	906
09:17:00	42.80	42.85	42.75	+2.65	7	904
09:17:00	42.80	42.85	42.80	+2.70	1	897
09:17:00	42.75	42.80	42.80	+2.70	1	896
09:16:58	42.75	42.80	42.80	+2.70	4	895
09:16:58	42.80	42.85	42.80	+2.70	1	891
09:16:46	42.75	42.80	42.80	+2.70	1	890
09:16:33	42.75	42.85	42.75	+2.65	4	889
09:16:29	42.75	42.80	42.80	+2.70	9	885
09:16:29	42.75	42.80	42.80	+2.70	3	876
09:16:29	42.75	42.80	42.80	+2.70	4	873
09:16:22	42.75	42.80	42.75	+2.65	1	869
09:16:15	42.75	42.85	42.75	+2.65	1	868
09:16:13	42.75	42.85	42.75	+2.65	5	867
09:15:58	42.70	42.80	42.80	+2.70	1	862
09:15:49	42.70	42.80	42.80	+2.70	1	861
09:15:48	42.70	42.80	42.80	+2.70	4	860
09:15:33	42.65	42.75	42.75	+2.65	4	856
09:15:22	42.65	42.75	42.65	+2.55	1	852
09:15:20	42.60	42.70	42.70	+2.60	13	851
09:15:14	42.60	42.70	42.60	+2.50	2	838
09:15:13	42.60	42.70	42.70	+2.60	1	836
09:15:13	42.55	42.65	42.65	+2.55	25	835
09:15:11	42.45	42.60	42.60	+2.50	5	810
09:15:11	42.45	42.55	42.55	+2.45	1	805
09:15:11	42.50	42.60	42.45	+2.35	3	804
09:15:11	42.50	42.60	42.50	+2.40	7	801
09:14:56	42.55	42.60	42.60	+2.50	1	794
09:14:55	42.55	42.65	42.55	+2.45	1	793
09:14:54	42.55	42.65	42.55	+2.45	1	792
09:14:48	42.55	42.65	42.55	+2.45	5	791
09:14:47	42.55	42.60	42.60	+2.50	4	786
09:14:47	42.55	42.60	42.60	+2.50	1	782
09:14:47	42.50	42.60	42.60	+2.50	9	781
09:14:42	42.50	42.60	42.50	+2.40	3	772
09:14:32	42.50	42.60	42.50	+2.40	4	769
09:14:29	42.50	42.55	42.55	+2.45	1	765
09:14:29	42.50	42.55	42.55	+2.45	2	764
09:14:29	42.50	42.55	42.55	+2.45	2	762
09:14:29	42.50	42.55	42.55	+2.45	2	760
09:14:29	42.45	42.50	42.50	+2.40	11	758
09:14:20	42.40	42.45	42.45	+2.35	1	747
09:14:19	42.45	42.50	42.45	+2.35	6	746
09:14:10	42.45	42.50	42.45	+2.35	2	740
09:13:51	42.45	42.50	42.45	+2.35	1	738
09:13:14	42.50	42.55	42.50	+2.40	10	737
09:12:53	42.55	42.60	42.50	+2.40	7	727
09:12:53	42.55	42.60	42.55	+2.45	2	720
09:12:45	42.55	42.60	42.55	+2.45	1	718
09:12:45	42.50	42.55	42.55	+2.45	1	717
09:12:45	42.55	42.60	42.55	+2.45	3	716
09:12:41	42.55	42.60	42.55	+2.45	1	713
09:12:41	42.50	42.55	42.55	+2.45	5	712
09:12:41	42.55	42.60	42.50	+2.40	2	707
09:12:41	42.55	42.60	42.55	+2.45	1	705
09:12:33	42.55	42.60	42.55	+2.45	3	704
09:12:32	42.55	42.60	42.55	+2.45	1	701
09:12:25	42.55	42.60	42.55	+2.45	2	700
09:12:21	42.55	42.60	42.55	+2.45	5	698
09:12:17	42.55	42.60	42.55	+2.45	1	693
09:12:02	42.50	42.55	42.55	+2.45	3	692
09:11:52	42.50	42.55	42.55	+2.45	3	689
09:11:46	42.55	42.65	42.55	+2.45	2	686
09:11:39	42.50	42.60	42.60	+2.50	1	684
09:11:39	42.60	42.65	42.60	+2.50	5	683
09:11:12	42.55	42.65	42.55	+2.45	1	678
09:11:08	42.55	42.65	42.55	+2.45	1	677
09:11:05	42.55	42.60	42.60	+2.50	1	676
09:11:05	42.55	42.60	42.55	+2.45	10	675
09:10:47	42.55	42.65	42.55	+2.45	10	665
09:10:44	42.55	42.60	42.60	+2.50	2	655
09:10:37	42.55	42.60	42.55	+2.45	5	653
09:10:20	42.60	42.65	42.60	+2.50	2	648
09:10:17	42.60	42.65	42.60	+2.50	1	646
09:10:17	42.60	42.65	42.60	+2.50	1	645
09:10:00	42.65	42.70	42.65	+2.55	1	644
09:09:58	42.65	42.70	42.65	+2.55	5	643
09:09:56	42.65	42.70	42.70	+2.60	1	638
09:09:51	42.65	42.70	42.65	+2.55	1	637
09:09:36	42.60	42.65	42.65	+2.55	8	636
09:08:52	42.70	42.75	42.70	+2.60	2	628
09:08:48	42.70	42.75	42.70	+2.60	1	626
09:08:40	42.70	42.80	42.70	+2.60	2	625
09:08:33	42.70	42.80	42.70	+2.60	2	623
09:08:18	42.70	42.80	42.80	+2.70	1	621
09:08:16	42.70	42.80	42.80	+2.70	1	620
09:08:14	42.75	42.80	42.75	+2.65	1	619
09:08:09	42.75	42.80	42.80	+2.70	5	618
09:08:08	42.80	42.85	42.80	+2.70	5	613
09:07:50	42.75	42.80	42.85	+2.75	1	608
09:07:50	42.75	42.80	42.80	+2.70	1	607
09:07:40	42.80	42.85	42.80	+2.70	1	606
09:07:40	42.80	42.85	42.80	+2.70	3	605
09:07:40	42.80	42.85	42.80	+2.70	3	602
09:07:40	42.80	42.85	42.80	+2.70	9	599
09:07:40	42.80	42.85	42.80	+2.70	1	590
09:07:33	42.75	42.80	42.80	+2.70	1	589
09:07:25	42.70	42.80	42.80	+2.70	1	588
09:07:19	42.70	42.80	42.80	+2.70	3	587
09:07:16	42.65	42.70	42.70	+2.60	1	584
09:07:11	42.65	42.70	42.65	+2.55	1	583
09:07:08	42.65	42.70	42.65	+2.55	2	582
09:06:56	42.60	42.70	42.60	+2.50	3	580
09:06:56	42.55	42.60	42.60	+2.50	6	577
09:06:55	42.55	42.60	42.60	+2.50	1	571
09:06:54	42.55	42.60	42.55	+2.45	1	570
09:06:42	42.55	42.60	42.55	+2.45	1	569
09:06:33	42.45	42.50	42.50	+2.40	6	568
09:06:30	42.40	42.45	42.45	+2.35	1	562
09:06:29	42.30	42.35	42.35	+2.25	1	561
09:06:29	42.30	42.35	42.35	+2.25	3	560
09:06:29	42.30	42.35	42.35	+2.25	4	557
09:06:27	42.30	42.35	42.35	+2.25	3	553
09:06:26	42.25	42.30	42.30	+2.20	9	550
09:06:26	42.25	42.30	42.30	+2.20	28	541
09:06:21	42.25	42.30	42.25	+2.15	2	513
09:05:52	42.30	42.35	42.30	+2.20	1	511
09:05:51	42.30	42.35	42.30	+2.20	1	510
09:05:51	42.25	42.30	42.30	+2.20	1	509
09:05:41	42.25	42.30	42.30	+2.20	1	508
09:05:37	42.25	42.30	42.30	+2.20	1	507
09:05:12	42.20	42.35	42.20	+2.10	1	506
09:04:54	42.25	42.35	42.20	+2.10	1	505
09:04:54	42.25	42.35	42.25	+2.15	2	504
09:04:49	42.20	42.25	42.25	+2.15	1	502
09:04:37	42.20	42.25	42.25	+2.15	1	501
09:04:37	42.15	42.20	42.20	+2.10	13	500
09:04:37	42.15	42.20	42.20	+2.10	5	487
09:04:27	42.10	42.15	42.15	+2.05	1	482
09:04:23	42.05	42.10	42.10	+2.00	1	481
09:04:22	42.10	42.20	42.10	+2.00	2	480
09:04:18	42.05	42.10	42.10	+2.00	24	478
09:04:16	42.05	42.10	42.05	+1.95	2	454
09:04:16	42.05	42.10	42.05	+1.95	4	452
09:04:15	42.05	42.10	42.10	+2.00	1	448
09:04:00	42.05	42.10	42.05	+1.95	3	447
09:03:53	42.05	42.10	42.05	+1.95	5	444
09:03:38	42.05	42.10	42.05	+1.95	2	439
09:03:28	42.05	42.15	42.05	+1.95	1	437
09:03:28	42.10	42.15	42.10	+2.00	1	436
09:03:28	42.10	42.15	42.10	+2.00	2	435
09:03:28	42.10	42.15	42.10	+2.00	5	433
09:03:27	42.10	42.15	42.10	+2.00	1	428
09:03:25	42.05	42.10	42.10	+2.00	1	427
09:03:25	42.05	42.10	42.10	+2.00	1	426
09:03:23	42.05	42.10	42.05	+1.95	1	425
09:03:20	42.10	42.15	42.10	+2.00	2	424
09:03:20	42.10	42.15	42.10	+2.00	1	422
09:03:11	42.05	42.10	42.10	+2.00	2	421
09:03:09	42.05	42.10	42.10	+2.00	1	419
09:03:08	42.05	42.10	42.10	+2.00	1	418
09:03:06	42.05	42.10	42.10	+2.00	1	417
09:03:02	42.10	42.15	42.10	+2.00	1	416
09:02:59	42.10	42.15	42.15	+2.05	2	415
09:02:56	42.05	42.15	42.15	+2.05	2	413
09:02:54	42.05	42.10	42.10	+2.00	7	411
09:02:52	42.10	42.15	42.10	+2.00	4	404
09:02:47	42.10	42.15	42.15	+2.05	3	400
09:02:13	42.15	42.30	42.05	+1.95	6	397
09:02:13	42.15	42.30	42.10	+2.00	1	391
09:02:13	42.15	42.30	42.15	+2.05	3	390
09:02:11	42.15	42.25	42.25	+2.15	2	387
09:02:08	42.10	42.15	42.15	+2.05	2	385
09:01:58	42.15	42.25	42.15	+2.05	2	383
09:01:52	42.10	42.25	42.05	+1.95	3	381
09:01:52	42.10	42.25	42.10	+2.00	2	378
09:01:47	42.15	42.30	42.15	+2.05	1	376
09:01:46	42.05	42.25	42.30	+2.20	4	375
09:01:46	42.05	42.25	42.25	+2.15	6	371
09:01:38	42.00	42.20	42.00	+1.90	2	365
09:01:33	42.00	42.05	42.05	+1.95	1	363
09:01:33	42.00	42.05	42.05	+1.95	1	362
09:01:33	42.00	42.10	42.10	+2.00	1	361
09:01:30	42.00	42.05	42.05	+1.95	1	360
09:01:26	42.00	42.10	42.15	+2.05	2	359
09:01:26	42.00	42.10	42.10	+2.00	1	357
09:01:24	42.00	42.05	42.05	+1.95	1	356
09:01:19	42.15	42.20	42.15	+2.05	2	355
09:01:19	42.15	42.20	42.15	+2.05	1	353
09:01:16	42.15	42.25	42.15	+2.05	1	352
09:01:14	42.15	42.25	42.25	+2.15	1	351
09:01:13	42.20	42.30	42.20	+2.10	8	350
09:01:13	42.20	42.30	42.30	+2.20	2	342
09:01:05	42.25	42.35	42.25	+2.15	1	340
09:01:05	42.15	42.25	42.25	+2.15	2	339
09:01:05	42.15	42.20	42.20	+2.10	1	337
09:01:05	42.20	42.25	42.20	+2.10	1	336
09:01:05	42.15	42.20	42.20	+2.10	4	335
09:00:56	42.20	42.35	42.20	+2.10	1	331
09:00:56	42.15	42.35	42.15	+2.05	6	330
09:00:53	42.15	42.25	42.25	+2.15	1	324
09:00:51	42.20	42.35	42.20	+2.10	1	323
09:00:51	42.15	42.35	42.35	+2.25	1	322
09:00:49	42.20	42.30	42.20	+2.10	1	321
09:00:48	42.00	42.25	42.25	+2.15	2	320
09:00:45	42.15	42.35	42.10	+2.00	1	318
09:00:45	42.15	42.35	42.15	+2.05	4	317
09:00:44	42.30	42.35	42.30	+2.20	1	313
09:00:39	42.15	42.35	42.35	+2.25	1	312
09:00:39	42.15	42.20	42.20	+2.10	1	311
09:00:35	42.15	42.35	42.35	+2.25	1	310
09:00:34	42.10	42.15	42.15	+2.05	3	309
09:00:34	42.10	42.15	42.15	+2.05	2	306
09:00:32	42.10	42.15	42.15	+2.05	4	304
09:00:32	42.15	42.35	42.15	+2.05	1	300
09:00:32	42.15	42.35	42.35	+2.25	1	299
09:00:29	42.15	42.35	42.35	+2.25	1	298
09:00:25	42.15	42.40	42.40	+2.30	1	297
09:00:25	42.10	42.35	42.35	+2.25	1	296
09:00:25	42.10	42.35	42.35	+2.25	1	295
09:00:25	42.35	42.50	42.35	+2.25	3	294
09:00:20	42.35	42.60	42.60	+2.50	1	291
09:00:15	42.60	42.75	42.60	+2.50	1	290
09:00:13	42.30	42.90	42.90	+2.80	1	289
09:00:13	42.25	42.90	42.90	+2.80	1	288
09:00:07	42.25	42.85	42.85	+2.75	1	287
09:00:07	42.15	42.90	42.90	+2.80	6	286
09:00:01	42.50	42.95	42.50	+2.40	1	280
09:00:01	42.80	42.95	42.80	+2.70	1	279
09:00:01	43.00	43.05	43.00	+2.90	1	278
09:00:01	--	--	43.00	+2.90	277	277

　

其他人也逛...

【享樂券】全家虛擬禮物卡100元

AirTag (2ND GENERATION) 4 PACK

Google TV Streamer (4K)

ASUS 華碩 Zenfone 12 Ultra 12G+256G

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

KIRIN–生茶525ml(24入/箱)

【點睛品】貳台錢黃金金條_計價黃金

MyCard 10000點虛擬點數卡

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

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

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

健保8月擴大給付　血友病用藥年...

台積電漲停　台股勁揚3186點收...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧財部：中聯油脂案致商品報廢　...
‧【美股盤後】亞馬遜財報利多加...
‧綜所稅首批退稅入帳　總金額達6...

加密貨幣

比特幣BTC	62945.33	-1,778.64	-2.75%
以太幣ETH	1868.02	-49.12	-2.56%
瑞波幣XRP	1.07	-0.01	-1.28%
比特幣現金BCH	211.07	-5.95	-2.74%
萊特幣LTC	44.55	-0.99	-2.18%
卡達幣ADA	0.170986	0.00	0.77%
波場幣TRX	0.326595	0.00	-0.53%
恆星幣XLM	0.171890	0.00	0.00%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。