最新[公告] 盛弘:公告董事會決議盈餘轉增資發行新股熱門[公告] 耀勝:公告本公司董事會通過113年第一季合併財務報告

更新報價

藍　天 (2362) 電腦/周邊設備上市群光藍天集團

43.70 ▲+0.05 +0.11% 1.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	3,669	43.70	13	43.75	10	43.70	44.00	43.10	43.65

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	43.70	43.75	43.70	+0.05	12	3669
13:30:00	43.70	43.75	43.70	+0.05	217	3657
13:24:57	43.65	43.70	43.65	0	1	3440
13:24:45	43.60	43.65	43.65	0	1	3439
13:24:41	43.60	43.65	43.65	0	1	3438
13:24:41	43.60	43.65	43.65	0	1	3437
13:24:33	43.60	43.75	43.60	-0.05	1	3436
13:24:32	43.60	43.75	43.75	+0.10	1	3435
13:24:32	43.60	43.70	43.70	+0.05	17	3434
13:24:32	43.60	43.70	43.70	+0.05	9	3417
13:24:30	43.65	43.70	43.65	0	1	3408
13:24:27	43.65	43.70	43.65	0	1	3407
13:24:26	43.65	43.70	43.70	+0.05	1	3406
13:24:12	43.65	43.70	43.70	+0.05	1	3405
13:24:12	43.65	43.70	43.65	0	1	3404
13:24:04	43.65	43.70	43.70	+0.05	1	3403
13:24:02	43.65	43.70	43.65	0	3	3402
13:24:02	43.65	43.70	43.65	0	1	3399
13:24:00	43.65	43.70	43.65	0	1	3398
13:23:49	43.65	43.70	43.65	0	1	3397
13:23:43	43.65	43.70	43.65	0	1	3396
13:23:43	43.65	43.70	43.65	0	1	3395
13:23:42	43.65	43.70	43.65	0	1	3394
13:23:41	43.65	43.70	43.65	0	1	3393
13:23:40	43.65	43.70	43.65	0	3	3392
13:23:29	43.65	43.70	43.65	0	1	3389
13:23:27	43.65	43.70	43.65	0	1	3388
13:23:16	43.65	43.70	43.65	0	2	3387
13:23:14	43.65	43.70	43.65	0	1	3385
13:23:12	43.65	43.70	43.65	0	1	3384
13:23:12	43.65	43.70	43.65	0	5	3383
13:23:06	43.65	43.70	43.65	0	2	3378
13:21:32	43.65	43.70	43.70	+0.05	1	3376
13:21:04	43.60	43.70	43.70	+0.05	1	3375
13:21:04	43.60	43.70	43.70	+0.05	1	3374
13:21:04	43.60	43.70	43.60	-0.05	2	3373
13:20:57	43.60	43.65	43.65	0	1	3371
13:20:57	43.60	43.70	43.60	-0.05	2	3370
13:20:53	43.65	43.70	43.65	0	2	3368
13:20:52	43.65	43.70	43.65	0	1	3366
13:20:45	43.65	43.70	43.65	0	5	3365
13:20:43	43.65	43.70	43.65	0	1	3360
13:20:42	43.65	43.70	43.65	0	2	3359
13:20:41	43.65	43.70	43.65	0	1	3357
13:20:37	43.65	43.70	43.65	0	2	3356
13:20:26	43.65	43.70	43.65	0	2	3354
13:20:15	43.65	43.70	43.70	+0.05	2	3352
13:19:42	43.65	43.70	43.70	+0.05	2	3350
13:19:42	43.65	43.70	43.65	0	2	3348
13:19:42	43.65	43.70	43.65	0	1	3346
13:19:26	43.65	43.70	43.65	0	2	3345
13:19:18	43.65	43.70	43.70	+0.05	2	3343
13:19:12	43.65	43.70	43.65	0	1	3341
13:18:58	43.65	43.70	43.65	0	1	3340
13:18:58	43.65	43.70	43.65	0	2	3339
13:18:51	43.65	43.70	43.70	+0.05	2	3337
13:18:50	43.65	43.70	43.70	+0.05	3	3335
13:18:50	43.65	43.70	43.70	+0.05	1	3332
13:17:38	43.65	43.70	43.70	+0.05	1	3331
13:17:38	43.65	43.70	43.70	+0.05	10	3330
13:17:19	43.65	43.70	43.65	0	4	3320
13:17:13	43.65	43.70	43.65	0	2	3316
13:17:01	43.65	43.70	43.70	+0.05	1	3314
13:17:00	43.65	43.70	43.70	+0.05	1	3313
13:16:35	43.65	43.70	43.70	+0.05	1	3312
13:16:32	43.65	43.70	43.70	+0.05	3	3311
13:16:31	43.65	43.70	43.65	0	2	3308
13:16:14	43.65	43.70	43.70	+0.05	2	3306
13:16:13	43.65	43.70	43.65	0	2	3304
13:15:57	43.65	43.70	43.65	0	2	3302
13:15:46	43.55	43.60	43.65	0	8	3300
13:15:46	43.55	43.60	43.60	-0.05	4	3292
13:15:36	43.60	43.65	43.60	-0.05	2	3288
13:15:27	43.60	43.65	43.60	-0.05	1	3286
13:15:24	43.60	43.65	43.65	0	1	3285
13:15:05	43.55	43.65	43.65	0	2	3284
13:15:05	43.60	43.65	43.60	-0.05	10	3282
13:14:56	43.60	43.70	43.60	-0.05	2	3272
13:14:50	43.60	43.70	43.60	-0.05	3	3270
13:14:46	43.65	43.70	43.65	0	23	3267
13:14:46	43.65	43.70	43.65	0	3	3244
13:14:44	43.65	43.70	43.65	0	1	3241
13:14:41	43.65	43.70	43.65	0	1	3240
13:14:23	43.65	43.70	43.65	0	1	3239
13:14:02	43.65	43.70	43.70	+0.05	1	3238
13:14:01	43.65	43.70	43.65	0	2	3237
13:13:59	43.65	43.70	43.65	0	1	3235
13:13:57	43.65	43.70	43.65	0	1	3234
13:13:53	43.65	43.70	43.65	0	1	3233
13:13:48	43.65	43.70	43.65	0	1	3232
13:12:34	43.65	43.70	43.65	0	3	3231
13:12:29	43.65	43.70	43.70	+0.05	1	3228
13:12:07	43.65	43.70	43.70	+0.05	1	3227
13:12:04	43.65	43.70	43.70	+0.05	1	3226
13:12:00	43.65	43.70	43.70	+0.05	2	3225
13:11:36	43.65	43.70	43.70	+0.05	1	3223
13:11:29	43.65	43.70	43.65	0	1	3222
13:11:28	43.65	43.70	43.70	+0.05	2	3221
13:11:27	43.65	43.70	43.70	+0.05	1	3219
13:11:04	43.65	43.70	43.70	+0.05	4	3218
13:11:03	43.65	43.70	43.70	+0.05	2	3214
13:11:03	43.65	43.70	43.70	+0.05	1	3212
13:11:03	43.65	43.70	43.70	+0.05	1	3211
13:11:03	43.65	43.70	43.70	+0.05	1	3210
13:11:03	43.65	43.70	43.70	+0.05	1	3209
13:11:03	43.65	43.70	43.70	+0.05	2	3208
13:11:03	43.65	43.70	43.70	+0.05	1	3206
13:11:03	43.65	43.70	43.70	+0.05	1	3205
13:11:03	43.65	43.70	43.70	+0.05	2	3204
13:11:03	43.65	43.70	43.70	+0.05	2	3202
13:11:02	43.65	43.70	43.70	+0.05	1	3200
13:10:49	43.65	43.70	43.65	0	1	3199
13:10:44	43.65	43.70	43.70	+0.05	1	3198
13:10:39	43.65	43.70	43.70	+0.05	1	3197
13:10:30	43.65	43.70	43.70	+0.05	1	3196
13:10:28	43.65	43.70	43.70	+0.05	1	3195
13:10:25	43.65	43.70	43.70	+0.05	2	3194
13:10:21	43.65	43.70	43.70	+0.05	1	3192
13:10:17	43.65	43.70	43.70	+0.05	1	3191
13:10:08	43.65	43.70	43.70	+0.05	1	3190
13:10:08	43.65	43.70	43.70	+0.05	1	3189
13:10:07	43.65	43.70	43.70	+0.05	1	3188
13:10:00	43.65	43.70	43.70	+0.05	2	3187
13:09:59	43.65	43.70	43.70	+0.05	2	3185
13:09:59	43.65	43.70	43.70	+0.05	11	3183
13:09:57	43.65	43.70	43.65	0	2	3172
13:09:43	43.65	43.70	43.65	0	1	3170
13:09:00	43.65	43.70	43.70	+0.05	2	3169
13:08:59	43.65	43.70	43.70	+0.05	3	3167
13:08:54	43.65	43.70	43.65	0	3	3164
13:08:53	43.65	43.70	43.65	0	1	3161
13:08:51	43.65	43.70	43.65	0	1	3160
13:08:34	43.65	43.70	43.65	0	1	3159
13:08:25	43.65	43.70	43.65	0	3	3158
13:06:51	43.65	43.70	43.65	0	1	3155
13:05:57	43.60	43.65	43.65	0	1	3154
13:05:33	43.65	43.70	43.65	0	12	3153
13:05:33	43.65	43.70	43.65	0	1	3141
13:04:35	43.65	43.70	43.70	+0.05	1	3140
13:04:18	43.60	43.70	43.70	+0.05	1	3139
13:03:28	43.60	43.70	43.60	-0.05	1	3138
13:03:13	43.60	43.70	43.60	-0.05	1	3137
13:03:10	43.60	43.70	43.60	-0.05	5	3136
13:02:57	43.60	43.70	43.70	+0.05	3	3131
13:02:57	43.65	43.70	43.65	0	10	3128
13:02:56	43.65	43.70	43.70	+0.05	1	3118
13:02:45	43.65	43.70	43.70	+0.05	1	3117
13:02:38	43.65	43.70	43.70	+0.05	1	3116
13:02:34	43.65	43.70	43.70	+0.05	2	3115
13:02:32	43.65	43.70	43.70	+0.05	2	3113
13:02:32	43.65	43.70	43.70	+0.05	1	3111
13:02:28	43.65	43.70	43.70	+0.05	1	3110
13:02:27	43.65	43.70	43.70	+0.05	1	3109
13:02:27	43.65	43.70	43.65	0	1	3108
13:02:11	43.65	43.70	43.70	+0.05	3	3107
13:02:10	43.60	43.65	43.65	0	32	3104
13:02:10	43.60	43.65	43.65	0	4	3072
13:02:06	43.60	43.65	43.60	-0.05	4	3068
13:02:01	43.60	43.65	43.60	-0.05	2	3064
13:01:53	43.60	43.65	43.60	-0.05	1	3062
13:01:17	43.60	43.65	43.60	-0.05	2	3061
13:01:14	43.60	43.65	43.60	-0.05	3	3059
13:01:10	43.60	43.65	43.60	-0.05	1	3056
13:01:09	43.60	43.65	43.60	-0.05	1	3055
13:00:57	43.60	43.65	43.60	-0.05	1	3054
13:00:21	43.60	43.65	43.60	-0.05	5	3053
13:00:05	43.60	43.65	43.65	0	2	3048
12:59:41	43.60	43.65	43.65	0	1	3046
12:58:56	43.60	43.65	43.60	-0.05	1	3045
12:57:48	43.55	43.60	43.60	-0.05	1	3044
12:57:48	43.55	43.60	43.60	-0.05	5	3043
12:56:47	43.55	43.65	43.65	0	1	3038
12:56:47	43.60	43.65	43.60	-0.05	1	3037
12:56:42	43.60	43.65	43.60	-0.05	1	3036
12:55:36	43.60	43.65	43.60	-0.05	11	3035
12:55:36	43.60	43.65	43.60	-0.05	1	3024
12:54:31	43.60	43.65	43.65	0	1	3023
12:54:17	43.60	43.65	43.65	0	1	3022
12:54:04	43.60	43.65	43.60	-0.05	1	3021
12:53:43	43.60	43.65	43.65	0	2	3020
12:53:42	43.60	43.65	43.60	-0.05	1	3018
12:53:30	43.60	43.65	43.60	-0.05	5	3017
12:53:15	43.60	43.65	43.60	-0.05	1	3012
12:52:20	43.60	43.70	43.60	-0.05	1	3011
12:52:02	43.60	43.70	43.60	-0.05	1	3010
12:51:00	43.65	43.70	43.60	-0.05	12	3009
12:51:00	43.65	43.70	43.65	0	3	2997
12:50:23	43.65	43.70	43.70	+0.05	1	2994
12:48:36	43.65	43.70	43.65	0	4	2993
12:48:25	43.70	43.75	43.70	+0.05	3	2989
12:48:20	43.70	43.75	43.70	+0.05	2	2986
12:48:05	43.70	43.75	43.70	+0.05	1	2984
12:47:55	43.70	43.75	43.70	+0.05	2	2983
12:47:55	43.70	43.75	43.70	+0.05	2	2981
12:47:29	43.70	43.75	43.70	+0.05	1	2979
12:47:16	43.65	43.70	43.70	+0.05	5	2978
12:47:16	43.65	43.70	43.70	+0.05	1	2973
12:47:04	43.65	43.70	43.70	+0.05	2	2972
12:45:03	43.65	43.70	43.65	0	10	2970
12:43:41	43.65	43.70	43.65	0	1	2960
12:43:40	43.65	43.70	43.70	+0.05	5	2959
12:43:07	43.65	43.70	43.70	+0.05	2	2954
12:43:03	43.65	43.70	43.70	+0.05	1	2952
12:42:19	43.65	43.70	43.70	+0.05	1	2951
12:41:45	43.60	43.70	43.70	+0.05	1	2950
12:41:45	43.60	43.70	43.70	+0.05	2	2949
12:41:44	43.60	43.65	43.65	0	1	2947
12:41:32	43.60	43.65	43.65	0	14	2946
12:40:46	43.55	43.60	43.60	-0.05	4	2932
12:40:39	43.55	43.60	43.60	-0.05	2	2928
12:40:36	43.55	43.60	43.60	-0.05	2	2926
12:40:36	43.60	43.65	43.60	-0.05	4	2924
12:40:28	43.60	43.65	43.60	-0.05	2	2920
12:38:34	43.55	43.65	43.55	-0.10	5	2918
12:38:22	43.60	43.65	43.60	-0.05	1	2913
12:37:39	43.60	43.65	43.60	-0.05	2	2912
12:36:11	43.60	43.65	43.60	-0.05	1	2910
12:36:08	43.60	43.65	43.60	-0.05	1	2909
12:35:58	43.60	43.65	43.60	-0.05	4	2908
12:35:58	43.60	43.65	43.60	-0.05	10	2904
12:35:32	43.60	43.65	43.65	0	1	2894
12:35:06	43.60	43.65	43.65	0	1	2893
12:34:28	43.60	43.65	43.65	0	1	2892
12:33:55	43.60	43.65	43.60	-0.05	2	2891
12:32:14	43.50	43.60	43.60	-0.05	9	2889
12:32:14	43.50	43.60	43.60	-0.05	1	2880
12:31:45	43.50	43.60	43.60	-0.05	1	2879
12:31:33	43.50	43.60	43.60	-0.05	2	2878
12:31:33	43.45	43.55	43.55	-0.10	10	2876
12:31:24	43.45	43.50	43.50	-0.15	4	2866
12:30:33	43.45	43.50	43.45	-0.20	3	2862
12:30:29	43.45	43.50	43.45	-0.20	4	2859
12:29:38	43.45	43.50	43.45	-0.20	4	2855
12:29:21	43.45	43.50	43.45	-0.20	1	2851
12:29:14	43.45	43.50	43.50	-0.15	1	2850
12:29:04	43.50	43.55	43.45	-0.20	1	2849
12:29:04	43.50	43.55	43.50	-0.15	1	2848
12:29:04	43.50	43.55	43.50	-0.15	3	2847
12:29:03	43.50	43.55	43.50	-0.15	1	2844
12:27:32	43.50	43.55	43.50	-0.15	1	2843
12:27:10	43.50	43.55	43.50	-0.15	20	2842
12:27:02	43.50	43.60	43.60	-0.05	2	2822
12:27:01	43.50	43.55	43.55	-0.10	1	2820
12:27:01	43.50	43.55	43.55	-0.10	4	2819
12:26:36	43.50	43.55	43.55	-0.10	1	2815
12:26:10	43.50	43.55	43.55	-0.10	2	2814
12:25:52	43.50	43.55	43.55	-0.10	1	2812
12:25:29	43.50	43.55	43.55	-0.10	1	2811
12:23:56	43.50	43.55	43.55	-0.10	1	2810
12:23:11	43.50	43.55	43.55	-0.10	1	2809
12:21:37	43.50	43.55	43.55	-0.10	1	2808
12:21:27	43.50	43.55	43.50	-0.15	3	2807
12:21:04	43.50	43.55	43.55	-0.10	1	2804
12:20:34	43.50	43.55	43.55	-0.10	1	2803
12:19:58	43.50	43.55	43.55	-0.10	1	2802
12:19:55	43.50	43.55	43.55	-0.10	2	2801
12:19:34	43.55	43.60	43.55	-0.10	9	2799
12:19:34	43.55	43.60	43.55	-0.10	1	2790
12:18:11	43.55	43.60	43.55	-0.10	2	2789
12:15:26	43.55	43.60	43.55	-0.10	3	2787
12:15:23	43.55	43.60	43.55	-0.10	1	2784
12:13:28	43.55	43.60	43.55	-0.10	1	2783
12:12:44	43.50	43.60	43.50	-0.15	1	2782
12:12:43	43.55	43.60	43.50	-0.15	2	2781
12:12:43	43.55	43.60	43.55	-0.10	1	2779
12:12:06	43.55	43.60	43.50	-0.15	2	2778
12:12:06	43.55	43.60	43.55	-0.10	8	2776
12:10:59	43.55	43.60	43.60	-0.05	1	2768
12:10:58	43.55	43.60	43.55	-0.10	2	2767
12:10:00	43.55	43.60	43.60	-0.05	2	2765
12:09:53	43.55	43.60	43.55	-0.10	4	2763
12:09:33	43.55	43.60	43.60	-0.05	1	2759
12:09:23	43.55	43.60	43.55	-0.10	1	2758
12:08:43	43.55	43.60	43.55	-0.10	1	2757
12:07:36	43.55	43.60	43.55	-0.10	1	2756
12:07:27	43.55	43.60	43.55	-0.10	1	2755
12:06:58	43.55	43.60	43.55	-0.10	1	2754
12:06:28	43.55	43.60	43.55	-0.10	1	2753
12:06:12	43.55	43.60	43.55	-0.10	2	2752
12:05:33	43.55	43.60	43.55	-0.10	1	2750
12:05:29	43.55	43.60	43.55	-0.10	1	2749
12:04:39	43.55	43.60	43.55	-0.10	3	2748
12:04:14	43.55	43.60	43.55	-0.10	7	2745
12:02:28	43.55	43.60	43.55	-0.10	1	2738
12:02:15	43.55	43.60	43.55	-0.10	2	2737
12:00:31	43.55	43.60	43.55	-0.10	1	2735
11:57:42	43.55	43.60	43.55	-0.10	1	2734
11:57:33	43.55	43.60	43.55	-0.10	1	2733
11:57:20	43.55	43.60	43.55	-0.10	1	2732
11:56:45	43.55	43.60	43.55	-0.10	1	2731
11:56:42	43.55	43.60	43.55	-0.10	1	2730
11:55:52	43.55	43.60	43.55	-0.10	1	2729
11:55:46	43.55	43.60	43.55	-0.10	4	2728
11:53:40	43.55	43.65	43.55	-0.10	3	2724
11:53:35	43.55	43.65	43.55	-0.10	1	2721
11:53:30	43.55	43.65	43.55	-0.10	1	2720
11:53:25	43.55	43.65	43.55	-0.10	1	2719
11:53:10	43.55	43.65	43.55	-0.10	1	2718
11:53:05	43.60	43.65	43.60	-0.05	5	2717
11:50:12	43.60	43.65	43.60	-0.05	1	2712
11:50:12	43.60	43.65	43.60	-0.05	1	2711
11:49:43	43.60	43.65	43.60	-0.05	1	2710
11:49:38	43.60	43.65	43.60	-0.05	1	2709
11:48:46	43.60	43.65	43.60	-0.05	1	2708
11:47:39	43.60	43.65	43.60	-0.05	5	2707
11:47:12	43.60	43.65	43.60	-0.05	1	2702
11:46:30	43.60	43.65	43.60	-0.05	1	2701
11:46:19	43.60	43.65	43.60	-0.05	6	2700
11:45:31	43.60	43.65	43.65	0	4	2694
11:45:21	43.60	43.65	43.60	-0.05	1	2690
11:44:50	43.65	43.70	43.65	0	13	2689
11:44:40	43.70	43.75	43.70	+0.05	1	2676
11:43:02	43.65	43.70	43.70	+0.05	3	2675
11:41:54	43.65	43.70	43.65	0	1	2672
11:41:46	43.65	43.70	43.65	0	5	2671
11:38:52	43.65	43.70	43.65	0	6	2666
11:38:11	43.65	43.75	43.65	0	1	2660
11:38:00	43.65	43.70	43.70	+0.05	2	2659
11:37:08	43.65	43.70	43.65	0	5	2657
11:36:39	43.65	43.75	43.75	+0.10	1	2652
11:36:29	43.65	43.75	43.75	+0.10	1	2651
11:36:15	43.65	43.75	43.75	+0.10	2	2650
11:36:14	43.65	43.75	43.75	+0.10	10	2648
11:35:54	43.65	43.75	43.65	0	2	2638
11:35:29	43.65	43.70	43.70	+0.05	1	2636
11:35:25	43.65	43.70	43.70	+0.05	1	2635
11:33:56	43.60	43.65	43.65	0	1	2634
11:33:48	43.60	43.65	43.65	0	1	2633
11:33:03	43.60	43.65	43.65	0	1	2632
11:32:55	43.60	43.65	43.65	0	2	2631
11:32:43	43.60	43.65	43.65	0	1	2629
11:32:17	43.65	43.70	43.65	0	1	2628
11:32:13	43.65	43.70	43.65	0	1	2627
11:32:12	43.65	43.70	43.65	0	2	2626
11:32:05	43.65	43.70	43.65	0	1	2624
11:31:53	43.70	43.75	43.70	+0.05	3	2623
11:31:47	43.70	43.75	43.70	+0.05	1	2620
11:31:44	43.70	43.75	43.70	+0.05	3	2619
11:31:43	43.70	43.75	43.70	+0.05	2	2616
11:31:38	43.70	43.75	43.70	+0.05	5	2614
11:31:10	43.75	43.80	43.75	+0.10	3	2609
11:31:10	43.75	43.80	43.75	+0.10	1	2606
11:31:02	43.75	43.80	43.75	+0.10	1	2605
11:30:47	43.75	43.80	43.75	+0.10	1	2604
11:30:45	43.75	43.80	43.75	+0.10	1	2603
11:29:55	43.75	43.80	43.75	+0.10	14	2602
11:29:02	43.75	43.80	43.80	+0.15	1	2588
11:28:59	43.75	43.80	43.75	+0.10	1	2587
11:28:41	43.75	43.80	43.75	+0.10	2	2586
11:27:30	43.75	43.80	43.75	+0.10	2	2584
11:27:09	43.75	43.80	43.75	+0.10	5	2582
11:26:47	43.75	43.80	43.75	+0.10	1	2577
11:25:49	43.75	43.80	43.80	+0.15	1	2576
11:25:44	43.80	43.85	43.80	+0.15	9	2575
11:25:37	43.80	43.85	43.85	+0.20	1	2566
11:25:09	43.80	43.90	43.80	+0.15	1	2565
11:25:08	43.80	43.90	43.90	+0.25	2	2564
11:25:03	43.80	43.85	43.85	+0.20	5	2562
11:24:39	43.80	43.85	43.85	+0.20	2	2557
11:24:29	43.80	43.85	43.85	+0.20	1	2555
11:24:13	43.80	43.85	43.85	+0.20	2	2554
11:23:55	43.80	43.85	43.85	+0.20	1	2552
11:23:36	43.80	43.85	43.80	+0.15	6	2551
11:23:07	43.80	43.85	43.85	+0.20	1	2545
11:21:42	43.80	43.90	43.80	+0.15	1	2544
11:21:37	43.80	43.85	43.85	+0.20	2	2543
11:21:14	43.80	43.85	43.85	+0.20	2	2541
11:21:13	43.80	43.85	43.85	+0.20	2	2539
11:21:06	43.80	43.85	43.85	+0.20	2	2537
11:21:05	43.80	43.85	43.85	+0.20	2	2535
11:21:04	43.80	43.85	43.85	+0.20	2	2533
11:21:01	43.80	43.85	43.85	+0.20	2	2531
11:20:50	43.80	43.85	43.85	+0.20	3	2529
11:20:44	43.80	43.85	43.85	+0.20	1	2526
11:19:57	43.75	43.85	43.85	+0.20	5	2525
11:19:36	43.80	43.85	43.80	+0.15	1	2520
11:19:34	43.80	43.85	43.85	+0.20	5	2519
11:19:21	43.80	43.85	43.80	+0.15	5	2514
11:19:19	43.80	43.85	43.85	+0.20	2	2509
11:19:13	43.80	43.85	43.85	+0.20	1	2507
11:18:23	43.80	43.90	43.90	+0.25	2	2506
11:18:23	43.80	43.90	43.80	+0.15	1	2504
11:18:23	43.80	43.90	43.90	+0.25	3	2503
11:18:22	43.85	43.90	43.85	+0.20	1	2500
11:18:22	43.80	43.85	43.85	+0.20	4	2499
11:18:14	43.80	43.85	43.85	+0.20	1	2495
11:18:00	43.80	43.85	43.85	+0.20	1	2494
11:17:54	43.80	43.85	43.85	+0.20	1	2493
11:17:50	43.80	43.85	43.85	+0.20	1	2492
11:17:40	43.80	43.85	43.85	+0.20	2	2491
11:17:35	43.80	43.85	43.85	+0.20	1	2489
11:16:59	43.85	43.90	43.85	+0.20	6	2488
11:16:59	43.85	43.90	43.90	+0.25	1	2482
11:16:54	43.80	43.85	43.85	+0.20	1	2481
11:16:52	43.80	43.85	43.85	+0.20	1	2480
11:16:30	43.70	43.80	43.80	+0.15	2	2479
11:16:16	43.70	43.85	43.85	+0.20	1	2477
11:16:01	43.65	43.85	43.85	+0.20	5	2476
11:16:01	43.65	43.80	43.80	+0.15	7	2471
11:16:01	43.65	43.80	43.80	+0.15	4	2464
11:16:01	43.65	43.80	43.80	+0.15	1	2460
11:16:01	43.65	43.75	43.75	+0.10	14	2459
11:16:01	43.65	43.75	43.75	+0.10	45	2445
11:16:01	43.65	43.75	43.75	+0.10	1	2400
11:16:01	43.65	43.75	43.75	+0.10	5	2399
11:15:54	43.65	43.75	43.75	+0.10	2	2394
11:15:45	43.60	43.70	43.70	+0.05	1	2392
11:15:45	43.60	43.70	43.70	+0.05	2	2391
11:15:45	43.60	43.70	43.70	+0.05	2	2389
11:15:13	43.60	43.70	43.70	+0.05	1	2387
11:15:00	43.60	43.70	43.70	+0.05	2	2386
11:14:58	43.60	43.70	43.70	+0.05	4	2384
11:14:33	43.55	43.70	43.70	+0.05	1	2380
11:14:21	43.55	43.70	43.55	-0.10	2	2379
11:14:14	43.55	43.70	43.70	+0.05	3	2377
11:14:14	43.50	43.65	43.65	0	8	2374
11:14:14	43.50	43.60	43.60	-0.05	26	2366
11:14:14	43.50	43.55	43.55	-0.10	1	2340
11:14:14	43.50	43.55	43.55	-0.10	2	2339
11:14:02	43.50	43.55	43.55	-0.10	1	2337
11:13:55	43.55	43.60	43.55	-0.10	13	2336
11:13:55	43.60	43.65	43.60	-0.05	5	2323
11:13:55	43.60	43.65	43.60	-0.05	2	2318
11:13:31	43.60	43.65	43.60	-0.05	2	2316
11:12:22	43.60	43.65	43.55	-0.10	1	2314
11:12:22	43.60	43.65	43.60	-0.05	1	2313
11:12:05	43.55	43.60	43.60	-0.05	1	2312
11:11:59	43.55	43.60	43.60	-0.05	2	2311
11:11:54	43.55	43.60	43.60	-0.05	1	2309
11:11:14	43.55	43.60	43.60	-0.05	1	2308
11:10:04	43.55	43.60	43.60	-0.05	1	2307
11:09:57	43.55	43.60	43.55	-0.10	1	2306
11:08:38	43.55	43.60	43.55	-0.10	1	2305
11:08:37	43.55	43.60	43.60	-0.05	2	2304
11:08:22	43.50	43.55	43.55	-0.10	1	2302
11:08:16	43.55	43.60	43.55	-0.10	1	2301
11:08:15	43.55	43.60	43.55	-0.10	1	2300
11:08:14	43.55	43.60	43.55	-0.10	1	2299
11:08:05	43.50	43.55	43.55	-0.10	2	2298
11:07:35	43.50	43.55	43.55	-0.10	1	2296
11:07:34	43.50	43.55	43.50	-0.15	1	2295
11:06:54	43.55	43.60	43.55	-0.10	1	2294
11:06:53	43.55	43.60	43.55	-0.10	1	2293
11:06:51	43.55	43.60	43.55	-0.10	1	2292
11:06:42	43.55	43.60	43.55	-0.10	1	2291
11:06:25	43.55	43.60	43.55	-0.10	2	2290
11:05:57	43.55	43.60	43.60	-0.05	3	2288
11:05:37	43.50	43.60	43.60	-0.05	1	2285
11:05:37	43.55	43.60	43.55	-0.10	8	2284
11:05:36	43.55	43.60	43.55	-0.10	4	2276
11:05:09	43.55	43.60	43.60	-0.05	1	2272
11:04:36	43.55	43.60	43.60	-0.05	1	2271
11:04:28	43.55	43.60	43.60	-0.05	1	2270
11:04:20	43.55	43.65	43.55	-0.10	1	2269
11:04:20	43.55	43.65	43.55	-0.10	1	2268
11:04:08	43.60	43.65	43.60	-0.05	1	2267
11:04:07	43.60	43.65	43.60	-0.05	1	2266
11:03:50	43.60	43.65	43.60	-0.05	1	2265
11:03:49	43.60	43.65	43.60	-0.05	7	2264
11:03:45	43.60	43.65	43.60	-0.05	2	2257
11:03:36	43.65	43.70	43.65	0	1	2255
11:03:34	43.65	43.70	43.65	0	5	2254
11:03:31	43.65	43.70	43.65	0	5	2249
11:02:54	43.65	43.75	43.65	0	1	2244
11:02:51	43.65	43.70	43.70	+0.05	3	2243
11:02:51	43.65	43.70	43.65	0	3	2240
11:02:51	43.65	43.70	43.65	0	4	2237
11:02:51	43.70	43.75	43.70	+0.05	26	2233
11:02:51	43.75	43.80	43.75	+0.10	1	2207
11:02:49	43.75	43.80	43.75	+0.10	3	2206
11:02:36	43.75	43.80	43.75	+0.10	1	2203
11:02:31	43.75	43.80	43.75	+0.10	1	2202
11:02:11	43.75	43.80	43.80	+0.15	1	2201
11:02:05	43.75	43.80	43.75	+0.10	1	2200
11:01:33	43.75	43.80	43.75	+0.10	2	2199
10:59:56	43.75	43.80	43.75	+0.10	1	2197
10:59:15	43.75	43.80	43.80	+0.15	1	2196
10:58:53	43.80	43.85	43.80	+0.15	1	2195
10:58:33	43.80	43.85	43.80	+0.15	10	2194
10:58:09	43.80	43.85	43.80	+0.15	1	2184
10:58:06	43.75	43.80	43.80	+0.15	3	2183
10:57:44	43.80	43.85	43.80	+0.15	6	2180
10:57:38	43.80	43.85	43.80	+0.15	1	2174
10:57:26	43.80	43.85	43.80	+0.15	1	2173
10:56:20	43.80	43.85	43.80	+0.15	5	2172
10:55:33	43.80	43.85	43.80	+0.15	1	2167
10:55:13	43.75	43.80	43.80	+0.15	1	2166
10:54:53	43.75	43.85	43.85	+0.20	2	2165
10:54:53	43.75	43.80	43.80	+0.15	10	2163
10:54:39	43.75	43.80	43.80	+0.15	1	2153
10:54:28	43.75	43.80	43.80	+0.15	1	2152
10:54:20	43.75	43.80	43.80	+0.15	1	2151
10:52:55	43.75	43.80	43.80	+0.15	3	2150
10:52:12	43.75	43.80	43.80	+0.15	1	2147
10:51:55	43.75	43.80	43.80	+0.15	1	2146
10:51:48	43.75	43.80	43.80	+0.15	1	2145
10:51:30	43.75	43.80	43.80	+0.15	2	2144
10:49:43	43.80	43.85	43.80	+0.15	1	2142
10:49:38	43.80	43.85	43.80	+0.15	1	2141
10:49:36	43.80	43.85	43.80	+0.15	1	2140
10:49:20	43.80	43.85	43.80	+0.15	2	2139
10:49:20	43.80	43.85	43.80	+0.15	2	2137
10:48:42	43.80	43.85	43.80	+0.15	1	2135
10:48:25	43.80	43.85	43.85	+0.20	1	2134
10:48:17	43.80	43.85	43.85	+0.20	1	2133
10:47:44	43.80	43.85	43.85	+0.20	1	2132
10:47:37	43.80	43.85	43.85	+0.20	5	2131
10:47:34	43.80	43.85	43.85	+0.20	1	2126
10:47:24	43.75	43.85	43.85	+0.20	1	2125
10:47:23	43.75	43.85	43.75	+0.10	1	2124
10:47:20	43.75	43.85	43.75	+0.10	1	2123
10:47:20	43.75	43.85	43.85	+0.20	2	2122
10:47:20	43.80	43.85	43.80	+0.15	17	2120
10:47:20	43.85	43.90	43.85	+0.20	1	2103
10:47:16	43.85	43.90	43.85	+0.20	2	2102
10:47:14	43.85	43.90	43.85	+0.20	1	2100
10:47:12	43.85	43.90	43.85	+0.20	1	2099
10:47:07	43.85	43.90	43.85	+0.20	5	2098
10:47:06	43.85	43.90	43.85	+0.20	1	2093
10:47:03	43.85	43.90	43.85	+0.20	1	2092
10:46:57	43.85	43.90	43.85	+0.20	2	2091
10:46:50	43.85	43.90	43.85	+0.20	3	2089
10:46:41	43.90	43.95	43.90	+0.25	5	2086
10:46:27	43.90	43.95	43.90	+0.25	1	2081
10:45:39	43.90	43.95	43.95	+0.30	1	2080
10:45:18	43.90	43.95	43.95	+0.30	1	2079
10:45:06	43.85	43.95	43.95	+0.30	1	2078
10:44:58	43.85	43.95	43.95	+0.30	1	2077
10:44:52	43.90	43.95	43.90	+0.25	1	2076
10:44:49	43.90	43.95	43.90	+0.25	1	2075
10:44:47	43.90	43.95	43.90	+0.25	2	2074
10:44:42	43.90	43.95	43.95	+0.30	1	2072
10:44:33	43.90	43.95	43.90	+0.25	3	2071
10:44:28	43.90	43.95	43.90	+0.25	3	2068
10:44:24	43.90	43.95	43.90	+0.25	2	2065
10:44:22	43.90	43.95	43.95	+0.30	1	2063
10:44:21	43.90	43.95	43.95	+0.30	1	2062
10:44:02	43.90	43.95	43.95	+0.30	2	2061
10:43:59	43.90	43.95	43.90	+0.25	1	2059
10:43:28	43.90	43.95	43.90	+0.25	1	2058
10:43:09	43.90	43.95	43.90	+0.25	1	2057
10:43:09	43.90	43.95	43.90	+0.25	1	2056
10:43:05	43.90	43.95	43.90	+0.25	1	2055
10:42:50	43.90	43.95	43.90	+0.25	1	2054
10:42:42	43.90	43.95	43.95	+0.30	1	2053
10:42:18	43.85	43.95	43.95	+0.30	2	2052
10:42:18	43.85	43.95	43.95	+0.30	5	2050
10:42:09	43.85	43.90	43.95	+0.30	2	2045
10:42:09	43.85	43.90	43.90	+0.25	3	2043
10:41:50	43.90	43.95	43.90	+0.25	1	2040
10:41:03	43.90	43.95	43.90	+0.25	1	2039
10:41:02	43.85	43.90	43.90	+0.25	1	2038
10:40:41	43.85	43.90	43.90	+0.25	1	2037
10:40:37	43.85	43.90	43.90	+0.25	1	2036
10:40:12	43.85	43.90	43.90	+0.25	1	2035
10:39:58	43.85	43.90	43.90	+0.25	3	2034
10:39:57	43.85	43.90	43.90	+0.25	1	2031
10:39:54	43.85	43.90	43.90	+0.25	5	2030
10:39:18	43.80	43.90	43.90	+0.25	1	2025
10:39:18	43.80	43.90	43.90	+0.25	2	2024
10:39:17	43.85	43.90	43.90	+0.25	1	2022
10:39:13	43.85	43.90	43.90	+0.25	2	2021
10:39:13	43.85	43.90	43.90	+0.25	2	2019
10:38:55	43.80	43.95	43.80	+0.15	1	2017
10:38:55	43.80	43.90	43.90	+0.25	17	2016
10:38:55	43.80	43.90	43.90	+0.25	1	1999
10:38:55	43.80	43.90	43.90	+0.25	2	1998
10:38:54	43.80	43.85	43.85	+0.20	2	1996
10:38:54	43.80	43.85	43.85	+0.20	1	1994
10:38:54	43.80	43.85	43.85	+0.20	13	1993
10:38:52	43.80	43.85	43.80	+0.15	1	1980
10:38:48	43.80	43.85	43.85	+0.20	1	1979
10:38:32	43.80	43.85	43.80	+0.15	5	1978
10:38:26	43.80	43.85	43.85	+0.20	2	1973
10:38:25	43.80	43.85	43.80	+0.15	5	1971
10:38:22	43.80	43.85	43.85	+0.20	1	1966
10:38:12	43.80	43.85	43.85	+0.20	1	1965
10:38:07	43.80	43.85	43.85	+0.20	1	1964
10:37:58	43.80	43.85	43.85	+0.20	1	1963
10:37:35	43.85	43.90	43.85	+0.20	2	1962
10:37:32	43.85	43.90	43.85	+0.20	1	1960
10:37:32	43.80	43.85	43.85	+0.20	1	1959
10:37:07	43.80	43.85	43.85	+0.20	1	1958
10:36:59	43.80	43.85	43.85	+0.20	1	1957
10:36:53	43.80	43.85	43.85	+0.20	2	1956
10:36:53	43.80	43.85	43.85	+0.20	4	1954
10:36:51	43.80	43.85	43.85	+0.20	1	1950
10:36:50	43.80	43.85	43.85	+0.20	2	1949
10:36:50	43.80	43.85	43.85	+0.20	1	1947
10:36:32	43.80	43.85	43.85	+0.20	1	1946
10:36:32	43.80	43.85	43.80	+0.15	1	1945
10:36:20	43.80	43.85	43.85	+0.20	1	1944
10:35:56	43.75	43.85	43.85	+0.20	1	1943
10:35:54	43.75	43.80	43.80	+0.15	2	1942
10:35:46	43.75	43.80	43.80	+0.15	1	1940
10:35:45	43.75	43.80	43.80	+0.15	1	1939
10:35:42	43.75	43.80	43.80	+0.15	1	1938
10:35:27	43.70	43.80	43.80	+0.15	6	1937
10:35:13	43.70	43.80	43.80	+0.15	3	1931
10:34:58	43.70	43.80	43.70	+0.05	2	1928
10:34:56	43.75	43.80	43.80	+0.15	2	1926
10:34:55	43.70	43.75	43.75	+0.10	8	1924
10:34:55	43.70	43.75	43.75	+0.10	10	1916
10:34:40	43.65	43.70	43.70	+0.05	1	1906
10:34:38	43.65	43.70	43.70	+0.05	1	1905
10:33:48	43.65	43.70	43.75	+0.10	3	1904
10:33:48	43.65	43.70	43.70	+0.05	3	1901
10:33:23	43.65	43.75	43.75	+0.10	2	1898
10:33:22	43.70	43.75	43.70	+0.05	22	1896
10:33:22	43.75	43.80	43.75	+0.10	1	1874
10:33:21	43.70	43.75	43.75	+0.10	1	1873
10:32:52	43.70	43.75	43.75	+0.10	1	1872
10:32:49	43.75	43.80	43.75	+0.10	1	1871
10:32:37	43.75	43.80	43.75	+0.10	6	1870
10:32:18	43.75	43.80	43.80	+0.15	3	1864
10:32:11	43.75	43.80	43.80	+0.15	1	1861
10:32:06	43.75	43.80	43.75	+0.10	1	1860
10:31:47	43.75	43.80	43.75	+0.10	1	1859
10:31:41	43.70	43.75	43.75	+0.10	2	1858
10:31:27	43.75	43.80	43.75	+0.10	4	1856
10:31:20	43.80	43.85	43.80	+0.15	5	1852
10:31:20	43.80	43.85	43.80	+0.15	1	1847
10:31:18	43.80	43.85	43.85	+0.20	1	1846
10:31:17	43.80	43.85	43.80	+0.15	1	1845
10:31:12	43.80	43.85	43.85	+0.20	1	1844
10:31:10	43.80	43.85	43.85	+0.20	1	1843
10:30:57	43.80	43.85	43.85	+0.20	1	1842
10:30:46	43.75	43.80	43.85	+0.20	3	1841
10:30:46	43.75	43.80	43.80	+0.15	2	1838
10:30:41	43.75	43.85	43.85	+0.20	1	1836
10:30:39	43.80	43.85	43.80	+0.15	2	1835
10:30:39	43.80	43.85	43.85	+0.20	1	1833
10:30:29	43.75	43.85	43.85	+0.20	1	1832
10:30:18	43.80	43.85	43.75	+0.10	4	1831
10:30:18	43.80	43.85	43.80	+0.15	1	1827
10:30:14	43.75	43.80	43.80	+0.15	1	1826
10:30:14	43.75	43.80	43.80	+0.15	1	1825
10:30:13	43.75	43.80	43.80	+0.15	1	1824
10:30:12	43.75	43.80	43.80	+0.15	1	1823
10:30:08	43.70	43.75	43.75	+0.10	1	1822
10:29:56	43.70	43.80	43.70	+0.05	1	1821
10:29:51	43.70	43.80	43.80	+0.15	2	1820
10:29:40	43.75	43.85	43.75	+0.10	1	1818
10:29:40	43.75	43.85	43.75	+0.10	2	1817
10:29:40	43.80	43.85	43.80	+0.15	1	1815
10:29:40	43.75	43.80	43.80	+0.15	1	1814
10:29:36	43.75	43.80	43.80	+0.15	3	1813
10:29:34	43.75	43.85	43.85	+0.20	1	1810
10:29:25	43.70	43.75	43.75	+0.10	1	1809
10:29:25	43.70	43.75	43.75	+0.10	1	1808
10:29:24	43.70	43.80	43.80	+0.15	1	1807
10:29:22	43.70	43.80	43.80	+0.15	5	1806
10:29:22	43.70	43.80	43.80	+0.15	1	1801
10:29:17	43.70	43.80	43.80	+0.15	3	1800
10:29:12	43.65	43.75	43.75	+0.10	4	1797
10:29:08	43.60	43.75	43.75	+0.10	4	1793
10:29:08	43.60	43.75	43.75	+0.10	5	1789
10:29:08	43.60	43.70	43.70	+0.05	3	1784
10:29:08	43.60	43.65	43.65	0	53	1781
10:28:52	43.60	43.65	43.60	-0.05	1	1728
10:28:24	43.55	43.60	43.60	-0.05	4	1727
10:28:24	43.55	43.60	43.60	-0.05	12	1723
10:28:24	43.55	43.60	43.60	-0.05	14	1711
10:27:34	43.50	43.55	43.55	-0.10	1	1697
10:27:15	43.50	43.60	43.50	-0.15	1	1696
10:27:08	43.50	43.60	43.50	-0.15	1	1695
10:27:06	43.50	43.60	43.60	-0.05	2	1694
10:27:06	43.50	43.55	43.55	-0.10	5	1692
10:27:06	43.50	43.55	43.55	-0.10	5	1687
10:26:52	43.50	43.55	43.50	-0.15	2	1682
10:26:34	43.50	43.55	43.50	-0.15	2	1680
10:26:12	43.45	43.50	43.50	-0.15	10	1678
10:26:07	43.45	43.50	43.50	-0.15	2	1668
10:26:07	43.45	43.50	43.50	-0.15	1	1666
10:25:54	43.45	43.50	43.50	-0.15	2	1665
10:25:39	43.45	43.50	43.50	-0.15	2	1663
10:25:38	43.45	43.50	43.50	-0.15	1	1661
10:25:17	43.45	43.50	43.50	-0.15	1	1660
10:25:13	43.45	43.50	43.50	-0.15	1	1659
10:24:57	43.40	43.50	43.50	-0.15	2	1658
10:24:55	43.40	43.50	43.50	-0.15	1	1656
10:24:50	43.40	43.50	43.50	-0.15	8	1655
10:24:29	43.40	43.50	43.40	-0.25	3	1647
10:23:49	43.40	43.50	43.40	-0.25	15	1644
10:23:26	43.40	43.45	43.45	-0.20	1	1629
10:23:17	43.40	43.45	43.45	-0.20	2	1628
10:23:13	43.40	43.45	43.40	-0.25	1	1626
10:22:35	43.35	43.40	43.45	-0.20	1	1625
10:22:35	43.35	43.40	43.40	-0.25	2	1624
10:22:33	43.35	43.40	43.40	-0.25	5	1622
10:22:19	43.30	43.35	43.35	-0.30	2	1617
10:22:11	43.35	43.40	43.35	-0.30	3	1615
10:22:08	43.30	43.35	43.35	-0.30	1	1612
10:22:08	43.35	43.45	43.35	-0.30	2	1611
10:22:08	43.45	43.50	43.45	-0.20	1	1609
10:22:05	43.40	43.45	43.45	-0.20	8	1608
10:21:53	43.35	43.40	43.40	-0.25	1	1600
10:21:47	43.35	43.40	43.40	-0.25	1	1599
10:21:17	43.35	43.40	43.35	-0.30	1	1598
10:21:00	43.30	43.35	43.35	-0.30	1	1597
10:21:00	43.30	43.35	43.35	-0.30	4	1596
10:20:44	43.30	43.35	43.35	-0.30	2	1592
10:20:44	43.30	43.35	43.30	-0.35	1	1590
10:19:38	43.30	43.35	43.30	-0.35	1	1589
10:19:22	43.30	43.35	43.30	-0.35	6	1588
10:18:49	43.25	43.30	43.30	-0.35	2	1582
10:18:11	43.25	43.30	43.30	-0.35	1	1580
10:17:55	43.25	43.30	43.30	-0.35	2	1579
10:17:47	43.25	43.30	43.30	-0.35	1	1577
10:17:00	43.25	43.30	43.30	-0.35	2	1576
10:15:58	43.30	43.35	43.30	-0.35	2	1574
10:15:58	43.30	43.35	43.30	-0.35	1	1572
10:15:56	43.30	43.35	43.30	-0.35	1	1571
10:15:17	43.30	43.35	43.30	-0.35	1	1570
10:15:07	43.30	43.35	43.30	-0.35	1	1569
10:13:53	43.30	43.35	43.30	-0.35	1	1568
10:13:42	43.30	43.35	43.30	-0.35	6	1567
10:12:44	43.30	43.35	43.30	-0.35	1	1561
10:12:29	43.25	43.30	43.30	-0.35	3	1560
10:11:17	43.30	43.35	43.30	-0.35	1	1557
10:10:54	43.25	43.35	43.35	-0.30	2	1556
10:10:50	43.30	43.35	43.30	-0.35	2	1554
10:10:49	43.30	43.35	43.30	-0.35	10	1552
10:09:46	43.30	43.35	43.30	-0.35	2	1542
10:08:58	43.30	43.35	43.30	-0.35	1	1540
10:08:28	43.30	43.35	43.30	-0.35	2	1539
10:08:04	43.30	43.35	43.30	-0.35	1	1537
10:05:31	43.25	43.30	43.30	-0.35	1	1536
10:05:21	43.25	43.30	43.30	-0.35	1	1535
10:04:25	43.25	43.30	43.30	-0.35	1	1534
10:04:24	43.30	43.35	43.25	-0.40	1	1533
10:04:24	43.30	43.35	43.30	-0.35	1	1532
10:04:24	43.30	43.35	43.30	-0.35	3	1531
10:04:00	43.30	43.35	43.30	-0.35	1	1528
10:03:56	43.30	43.35	43.30	-0.35	1	1527
10:03:53	43.25	43.30	43.30	-0.35	1	1526
10:03:30	43.30	43.35	43.30	-0.35	1	1525
10:03:30	43.30	43.35	43.30	-0.35	1	1524
10:03:30	43.20	43.30	43.30	-0.35	8	1523
10:03:21	43.25	43.30	43.25	-0.40	4	1515
10:03:21	43.25	43.30	43.25	-0.40	2	1511
10:03:07	43.25	43.30	43.25	-0.40	5	1509
10:02:37	43.25	43.30	43.25	-0.40	1	1504
10:02:29	43.25	43.30	43.30	-0.35	1	1503
10:02:27	43.25	43.30	43.25	-0.40	2	1502
10:02:19	43.25	43.30	43.25	-0.40	1	1500
10:02:07	43.30	43.35	43.30	-0.35	6	1499
10:02:06	43.30	43.35	43.30	-0.35	2	1493
10:01:52	43.30	43.35	43.30	-0.35	2	1491
10:01:20	43.30	43.35	43.30	-0.35	5	1489
09:58:56	43.25	43.30	43.30	-0.35	1	1484
09:58:46	43.30	43.35	43.30	-0.35	3	1483
09:58:46	43.25	43.30	43.30	-0.35	6	1480
09:58:34	43.25	43.30	43.25	-0.40	1	1474
09:58:32	43.25	43.30	43.25	-0.40	2	1473
09:58:30	43.25	43.30	43.25	-0.40	3	1471
09:57:16	43.25	43.30	43.25	-0.40	4	1468
09:57:13	43.25	43.30	43.25	-0.40	2	1464
09:57:10	43.25	43.30	43.30	-0.35	1	1462
09:56:00	43.25	43.30	43.25	-0.40	2	1461
09:55:44	43.20	43.30	43.30	-0.35	2	1459
09:54:18	43.20	43.25	43.20	-0.45	1	1457
09:53:48	43.20	43.25	43.20	-0.45	1	1456
09:53:48	43.15	43.25	43.15	-0.50	1	1455
09:53:45	43.15	43.20	43.15	-0.50	1	1454
09:53:07	43.15	43.20	43.15	-0.50	3	1453
09:52:37	43.10	43.15	43.15	-0.50	1	1450
09:52:23	43.15	43.20	43.15	-0.50	7	1449
09:52:18	43.15	43.20	43.15	-0.50	1	1442
09:51:56	43.10	43.15	43.15	-0.50	1	1441
09:51:35	43.10	43.15	43.15	-0.50	1	1440
09:51:25	43.10	43.15	43.15	-0.50	4	1439
09:51:14	43.10	43.15	43.15	-0.50	1	1435
09:50:58	43.10	43.15	43.15	-0.50	1	1434
09:50:37	43.10	43.15	43.10	-0.55	8	1433
09:50:29	43.10	43.15	43.10	-0.55	1	1425
09:50:00	43.15	43.20	43.15	-0.50	2	1424
09:49:44	43.15	43.20	43.15	-0.50	4	1422
09:48:47	43.15	43.20	43.15	-0.50	2	1418
09:48:46	43.15	43.20	43.15	-0.50	1	1416
09:48:38	43.15	43.20	43.15	-0.50	2	1415
09:48:06	43.15	43.20	43.15	-0.50	3	1413
09:47:46	43.15	43.20	43.15	-0.50	5	1410
09:47:35	43.15	43.20	43.15	-0.50	1	1405
09:47:28	43.15	43.20	43.15	-0.50	2	1404
09:47:15	43.15	43.20	43.15	-0.50	10	1402
09:47:12	43.15	43.20	43.20	-0.45	1	1392
09:46:57	43.15	43.20	43.20	-0.45	1	1391
09:46:53	43.15	43.20	43.20	-0.45	1	1390
09:46:44	43.20	43.25	43.20	-0.45	13	1389
09:46:25	43.25	43.30	43.25	-0.40	10	1376
09:46:21	43.30	43.35	43.30	-0.35	1	1366
09:45:54	43.25	43.30	43.30	-0.35	1	1365
09:45:48	43.30	43.35	43.30	-0.35	3	1364
09:45:48	43.30	43.35	43.30	-0.35	1	1361
09:45:37	43.30	43.35	43.35	-0.30	1	1360
09:45:13	43.35	43.40	43.35	-0.30	4	1359
09:45:13	43.35	43.40	43.35	-0.30	2	1355
09:44:22	43.40	43.45	43.40	-0.25	1	1353
09:44:07	43.40	43.45	43.45	-0.20	1	1352
09:44:04	43.40	43.45	43.45	-0.20	2	1351
09:43:33	43.30	43.45	43.45	-0.20	3	1349
09:43:33	43.40	43.45	43.45	-0.20	1	1346
09:43:32	43.30	43.40	43.40	-0.25	20	1345
09:43:32	43.30	43.40	43.40	-0.25	7	1325
09:43:32	43.30	43.40	43.40	-0.25	1	1318
09:42:03	43.30	43.35	43.35	-0.30	1	1317
09:41:17	43.35	43.40	43.35	-0.30	1	1316
09:41:16	43.25	43.30	43.30	-0.35	2	1315
09:41:16	43.35	43.40	43.30	-0.35	11	1313
09:41:16	43.35	43.40	43.35	-0.30	1	1302
09:41:01	43.25	43.35	43.35	-0.30	5	1301
09:40:37	43.25	43.40	43.40	-0.25	1	1296
09:40:36	43.25	43.35	43.35	-0.30	4	1295
09:40:36	43.25	43.30	43.30	-0.35	10	1291
09:40:36	43.20	43.25	43.25	-0.40	6	1281
09:40:36	43.20	43.25	43.25	-0.40	2	1275
09:40:36	43.20	43.25	43.25	-0.40	7	1273
09:40:35	43.15	43.20	43.20	-0.45	10	1266
09:40:02	43.20	43.25	43.20	-0.45	1	1256
09:39:34	43.15	43.20	43.20	-0.45	1	1255
09:39:34	43.15	43.20	43.20	-0.45	2	1254
09:39:29	43.15	43.20	43.20	-0.45	1	1252
09:39:02	43.15	43.20	43.15	-0.50	1	1251
09:38:30	43.10	43.20	43.10	-0.55	1	1250
09:38:12	43.10	43.20	43.20	-0.45	3	1249
09:38:10	43.10	43.20	43.10	-0.55	31	1246
09:38:06	43.15	43.20	43.15	-0.50	1	1215
09:38:06	43.10	43.15	43.15	-0.50	1	1214
09:37:56	43.10	43.15	43.10	-0.55	10	1213
09:37:48	43.10	43.15	43.15	-0.50	2	1203
09:37:46	43.10	43.15	43.10	-0.55	2	1201
09:37:31	43.15	43.20	43.15	-0.50	3	1199
09:37:16	43.10	43.15	43.15	-0.50	1	1196
09:37:07	43.10	43.20	43.20	-0.45	1	1195
09:36:46	43.15	43.20	43.15	-0.50	5	1194
09:36:46	43.15	43.20	43.15	-0.50	20	1189
09:36:39	43.15	43.20	43.15	-0.50	1	1169
09:36:38	43.15	43.25	43.15	-0.50	4	1168
09:36:35	43.15	43.20	43.20	-0.45	1	1164
09:35:40	43.20	43.25	43.20	-0.45	9	1163
09:35:40	43.20	43.25	43.20	-0.45	22	1154
09:35:35	43.20	43.25	43.25	-0.40	1	1132
09:35:27	43.20	43.25	43.20	-0.45	1	1131
09:35:01	43.20	43.25	43.20	-0.45	1	1130
09:34:43	43.20	43.25	43.25	-0.40	1	1129
09:34:37	43.20	43.25	43.25	-0.40	1	1128
09:34:32	43.25	43.30	43.25	-0.40	3	1127
09:33:55	43.25	43.30	43.25	-0.40	1	1124
09:33:52	43.20	43.30	43.20	-0.45	1	1123
09:33:43	43.20	43.30	43.20	-0.45	1	1122
09:33:41	43.25	43.30	43.25	-0.40	1	1121
09:33:26	43.25	43.30	43.25	-0.40	1	1120
09:33:26	43.25	43.30	43.25	-0.40	6	1119
09:32:59	43.25	43.30	43.25	-0.40	1	1113
09:31:48	43.20	43.25	43.25	-0.40	4	1112
09:31:27	43.25	43.30	43.25	-0.40	2	1108
09:31:27	43.25	43.30	43.25	-0.40	2	1106
09:31:27	43.25	43.30	43.25	-0.40	4	1104
09:31:01	43.25	43.30	43.25	-0.40	1	1100
09:31:01	43.25	43.30	43.25	-0.40	1	1099
09:30:40	43.25	43.30	43.25	-0.40	1	1098
09:30:34	43.25	43.30	43.25	-0.40	1	1097
09:30:34	43.25	43.30	43.25	-0.40	1	1096
09:29:45	43.20	43.30	43.30	-0.35	1	1095
09:28:08	43.20	43.30	43.20	-0.45	2	1094
09:27:55	43.20	43.30	43.20	-0.45	1	1092
09:27:34	43.25	43.30	43.20	-0.45	3	1091
09:27:34	43.25	43.30	43.25	-0.40	1	1088
09:27:11	43.20	43.30	43.20	-0.45	1	1087
09:27:02	43.20	43.35	43.20	-0.45	2	1086
09:26:55	43.20	43.35	43.20	-0.45	1	1084
09:26:32	43.20	43.35	43.20	-0.45	3	1083
09:26:16	43.20	43.35	43.20	-0.45	5	1080
09:25:41	43.15	43.35	43.15	-0.50	10	1075
09:25:35	43.15	43.35	43.15	-0.50	1	1065
09:25:32	43.15	43.20	43.20	-0.45	1	1064
09:25:27	43.15	43.20	43.20	-0.45	1	1063
09:25:05	43.15	43.25	43.15	-0.50	10	1062
09:24:58	43.15	43.20	43.20	-0.45	1	1052
09:24:56	43.15	43.20	43.15	-0.50	1	1051
09:24:56	43.15	43.20	43.15	-0.50	1	1050
09:24:38	43.20	43.25	43.20	-0.45	10	1049
09:24:19	43.30	43.35	43.20	-0.45	6	1039
09:24:19	43.30	43.35	43.25	-0.40	5	1033
09:24:19	43.30	43.35	43.30	-0.35	9	1028
09:24:16	43.30	43.35	43.35	-0.30	1	1019
09:23:52	43.35	43.40	43.35	-0.30	1	1018
09:23:52	43.30	43.35	43.35	-0.30	3	1017
09:23:51	43.30	43.35	43.30	-0.35	1	1014
09:23:45	43.30	43.35	43.35	-0.30	1	1013
09:23:40	43.30	43.35	43.35	-0.30	1	1012
09:23:36	43.30	43.35	43.35	-0.30	1	1011
09:23:33	43.30	43.35	43.35	-0.30	1	1010
09:22:54	43.30	43.35	43.30	-0.35	1	1009
09:22:16	43.25	43.35	43.35	-0.30	2	1008
09:22:08	43.20	43.25	43.25	-0.40	5	1006
09:22:08	43.20	43.25	43.25	-0.40	5	1001
09:22:08	43.20	43.30	43.30	-0.35	1	996
09:22:08	43.20	43.30	43.30	-0.35	4	995
09:21:57	43.20	43.30	43.30	-0.35	1	991
09:21:46	43.20	43.30	43.30	-0.35	8	990
09:21:34	43.20	43.30	43.30	-0.35	2	982
09:21:33	43.20	43.25	43.25	-0.40	11	980
09:21:31	43.15	43.20	43.20	-0.45	1	969
09:21:31	43.15	43.20	43.20	-0.45	1	968
09:21:31	43.15	43.25	43.15	-0.50	10	967
09:21:21	43.15	43.20	43.20	-0.45	6	957
09:21:19	43.15	43.20	43.20	-0.45	4	951
09:21:07	43.15	43.20	43.15	-0.50	5	947
09:21:06	43.15	43.20	43.20	-0.45	2	942
09:20:58	43.20	43.25	43.20	-0.45	3	940
09:20:58	43.20	43.25	43.20	-0.45	5	937
09:20:45	43.20	43.25	43.20	-0.45	2	932
09:20:38	43.20	43.25	43.25	-0.40	1	930
09:20:37	43.20	43.25	43.25	-0.40	3	929
09:20:23	43.20	43.25	43.25	-0.40	1	926
09:20:18	43.20	43.25	43.25	-0.40	1	925
09:20:07	43.20	43.25	43.25	-0.40	5	924
09:20:02	43.15	43.20	43.20	-0.45	1	919
09:19:56	43.15	43.30	43.15	-0.50	5	918
09:19:54	43.15	43.30	43.30	-0.35	1	913
09:19:53	43.15	43.20	43.20	-0.45	1	912
09:19:53	43.15	43.20	43.20	-0.45	1	911
09:19:52	43.25	43.30	43.25	-0.40	1	910
09:19:46	43.15	43.20	43.20	-0.45	1	909
09:19:43	43.15	43.30	43.15	-0.50	1	908
09:19:41	43.15	43.30	43.15	-0.50	1	907
09:19:37	43.15	43.30	43.30	-0.35	1	906
09:19:29	43.20	43.30	43.20	-0.45	1	905
09:19:29	43.20	43.30	43.20	-0.45	30	904
09:19:22	43.20	43.30	43.20	-0.45	1	874
09:19:22	43.20	43.25	43.25	-0.40	9	873
09:19:21	43.25	43.30	43.25	-0.40	3	864
09:19:16	43.25	43.30	43.25	-0.40	2	861
09:19:13	43.25	43.30	43.25	-0.40	1	859
09:19:13	43.25	43.30	43.25	-0.40	1	858
09:18:51	43.30	43.35	43.30	-0.35	2	857
09:18:48	43.25	43.40	43.25	-0.40	3	855
09:18:39	43.30	43.40	43.30	-0.35	1	852
09:18:14	43.30	43.40	43.40	-0.25	1	851
09:18:13	43.30	43.35	43.35	-0.30	3	850
09:18:12	43.30	43.35	43.30	-0.35	11	847
09:18:12	43.30	43.35	43.30	-0.35	2	836
09:18:12	43.30	43.35	43.30	-0.35	3	834
09:17:57	43.30	43.40	43.40	-0.25	4	831
09:17:52	43.30	43.40	43.30	-0.35	9	827
09:17:52	43.30	43.40	43.30	-0.35	1	818
09:17:25	43.35	43.45	43.35	-0.30	1	817
09:17:14	43.35	43.45	43.35	-0.30	2	816
09:17:08	43.40	43.50	43.40	-0.25	1	814
09:17:07	43.40	43.50	43.40	-0.25	5	813
09:17:07	43.40	43.50	43.40	-0.25	1	808
09:17:06	43.40	43.50	43.40	-0.25	5	807
09:16:05	43.30	43.45	43.45	-0.20	6	802
09:16:04	43.30	43.45	43.45	-0.20	3	796
09:16:04	43.30	43.45	43.30	-0.35	5	793
09:16:02	43.35	43.45	43.35	-0.30	12	788
09:16:02	43.40	43.45	43.40	-0.25	1	776
09:15:47	43.35	43.45	43.45	-0.20	1	775
09:15:47	43.35	43.45	43.35	-0.30	2	774
09:15:18	43.35	43.45	43.45	-0.20	1	772
09:15:17	43.35	43.45	43.35	-0.30	14	771
09:15:16	43.40	43.45	43.40	-0.25	1	757
09:15:06	43.40	43.45	43.40	-0.25	1	756
09:14:31	43.40	43.45	43.40	-0.25	1	755
09:14:31	43.35	43.40	43.40	-0.25	4	754
09:14:16	43.35	43.40	43.40	-0.25	4	750
09:14:00	43.35	43.40	43.35	-0.30	1	746
09:13:59	43.35	43.40	43.40	-0.25	3	745
09:13:59	43.35	43.40	43.35	-0.30	1	742
09:13:54	43.35	43.40	43.35	-0.30	1	741
09:13:50	43.35	43.40	43.35	-0.30	1	740
09:13:22	43.35	43.40	43.35	-0.30	3	739
09:13:15	43.35	43.40	43.40	-0.25	2	736
09:13:13	43.35	43.40	43.35	-0.30	15	734
09:12:40	43.35	43.40	43.35	-0.30	3	719
09:12:19	43.35	43.40	43.40	-0.25	1	716
09:12:05	43.35	43.40	43.40	-0.25	1	715
09:11:55	43.40	43.45	43.40	-0.25	4	714
09:11:27	43.40	43.45	43.35	-0.30	2	710
09:11:27	43.40	43.45	43.40	-0.25	1	708
09:11:27	43.40	43.45	43.40	-0.25	3	707
09:11:15	43.40	43.45	43.40	-0.25	1	704
09:11:10	43.35	43.45	43.35	-0.30	3	703
09:10:51	43.35	43.45	43.45	-0.20	1	700
09:10:49	43.35	43.45	43.35	-0.30	1	699
09:10:40	43.40	43.45	43.40	-0.25	4	698
09:10:38	43.40	43.45	43.40	-0.25	3	694
09:10:35	43.40	43.45	43.40	-0.25	2	691
09:10:34	43.40	43.45	43.40	-0.25	2	689
09:10:26	43.40	43.45	43.40	-0.25	1	687
09:10:26	43.40	43.45	43.40	-0.25	1	686
09:10:22	43.40	43.45	43.40	-0.25	5	685
09:10:04	43.40	43.45	43.40	-0.25	1	680
09:10:04	43.40	43.45	43.40	-0.25	1	679
09:10:04	43.40	43.45	43.40	-0.25	5	678
09:10:00	43.40	43.45	43.40	-0.25	1	673
09:09:53	43.40	43.45	43.40	-0.25	1	672
09:09:51	43.40	43.45	43.40	-0.25	3	671
09:09:44	43.40	43.45	43.40	-0.25	1	668
09:09:39	43.45	43.50	43.45	-0.20	1	667
09:09:39	43.45	43.50	43.45	-0.20	3	666
09:09:35	43.45	43.50	43.50	-0.15	1	663
09:09:31	43.45	43.50	43.50	-0.15	1	662
09:09:30	43.50	43.55	43.50	-0.15	7	661
09:09:30	43.50	43.55	43.50	-0.15	6	654
09:09:29	43.50	43.55	43.50	-0.15	5	648
09:09:25	43.50	43.55	43.50	-0.15	2	643
09:09:25	43.50	43.55	43.50	-0.15	2	641
09:09:25	43.50	43.55	43.50	-0.15	1	639
09:09:21	43.55	43.60	43.55	-0.10	2	638
09:09:09	43.55	43.65	43.55	-0.10	1	636
09:09:08	43.55	43.65	43.55	-0.10	1	635
09:08:58	43.55	43.65	43.55	-0.10	1	634
09:08:50	43.60	43.65	43.60	-0.05	2	633
09:08:47	43.60	43.65	43.60	-0.05	2	631
09:08:44	43.60	43.65	43.60	-0.05	2	629
09:08:42	43.60	43.65	43.60	-0.05	2	627
09:08:42	43.60	43.65	43.65	0	3	625
09:08:35	43.60	43.65	43.60	-0.05	2	622
09:08:32	43.60	43.65	43.65	0	1	620
09:08:32	43.60	43.65	43.60	-0.05	10	619
09:08:31	43.60	43.65	43.65	0	1	609
09:07:57	43.60	43.65	43.65	0	1	608
09:07:55	43.60	43.65	43.65	0	1	607
09:07:55	43.60	43.65	43.65	0	3	606
09:07:55	43.60	43.65	43.65	0	1	603
09:07:42	43.60	43.65	43.65	0	1	602
09:07:40	43.65	43.70	43.65	0	11	601
09:07:40	43.65	43.70	43.65	0	1	590
09:07:40	43.65	43.70	43.65	0	2	589
09:07:36	43.65	43.70	43.65	0	2	587
09:07:21	43.65	43.70	43.70	+0.05	4	585
09:07:19	43.65	43.70	43.65	0	1	581
09:07:04	43.65	43.70	43.70	+0.05	1	580
09:06:53	43.70	43.75	43.70	+0.05	2	579
09:06:53	43.70	43.75	43.70	+0.05	3	577
09:06:40	43.65	43.70	43.70	+0.05	1	574
09:06:38	43.65	43.70	43.70	+0.05	2	573
09:06:35	43.65	43.70	43.70	+0.05	1	571
09:06:29	43.65	43.70	43.70	+0.05	1	570
09:06:20	43.70	43.75	43.70	+0.05	3	569
09:06:16	43.70	43.75	43.70	+0.05	2	566
09:06:11	43.70	43.75	43.70	+0.05	1	564
09:06:06	43.70	43.75	43.75	+0.10	1	563
09:06:06	43.70	43.75	43.70	+0.05	2	562
09:06:00	43.65	43.75	43.65	0	2	560
09:05:55	43.75	43.80	43.75	+0.10	1	558
09:05:54	43.70	43.80	43.65	0	3	557
09:05:54	43.70	43.80	43.70	+0.05	2	554
09:05:47	43.65	43.75	43.75	+0.10	1	552
09:05:46	43.55	43.60	43.65	0	9	551
09:05:46	43.55	43.60	43.60	-0.05	1	542
09:05:42	43.60	43.65	43.60	-0.05	1	541
09:05:35	43.55	43.60	43.60	-0.05	1	540
09:05:35	43.60	43.65	43.60	-0.05	11	539
09:05:25	43.60	43.65	43.65	0	1	528
09:05:07	43.65	43.70	43.65	0	3	527
09:05:05	43.65	43.70	43.65	0	1	524
09:05:03	43.60	43.70	43.70	+0.05	1	523
09:05:00	43.60	43.80	43.60	-0.05	2	522
09:04:57	43.55	43.70	43.70	+0.05	1	520
09:04:57	43.55	43.70	43.70	+0.05	1	519
09:04:38	43.55	43.70	43.55	-0.10	1	518
09:04:36	43.55	43.65	43.65	0	1	517
09:04:31	43.55	43.60	43.60	-0.05	3	516
09:04:22	43.45	43.55	43.55	-0.10	4	513
09:04:22	43.45	43.50	43.50	-0.15	3	509
09:04:22	43.40	43.45	43.45	-0.20	2	506
09:04:15	43.35	43.40	43.40	-0.25	5	504
09:04:09	43.35	43.40	43.35	-0.30	1	499
09:04:09	43.35	43.40	43.40	-0.25	2	498
09:04:00	43.35	43.40	43.35	-0.30	2	496
09:03:58	43.30	43.40	43.40	-0.25	1	494
09:03:46	43.35	43.40	43.35	-0.30	1	493
09:03:43	43.35	43.40	43.35	-0.30	1	492
09:03:41	43.35	43.40	43.35	-0.30	1	491
09:03:41	43.30	43.35	43.35	-0.30	4	490
09:03:30	43.35	43.40	43.35	-0.30	15	486
09:03:30	43.35	43.40	43.35	-0.30	1	471
09:03:27	43.35	43.40	43.35	-0.30	1	470
09:03:23	43.35	43.40	43.35	-0.30	1	469
09:03:18	43.30	43.35	43.35	-0.30	1	468
09:03:17	43.30	43.35	43.30	-0.35	1	467
09:03:16	43.30	43.35	43.35	-0.30	1	466
09:03:13	43.30	43.35	43.35	-0.30	1	465
09:03:12	43.30	43.35	43.35	-0.30	1	464
09:03:11	43.30	43.35	43.35	-0.30	1	463
09:03:11	43.30	43.35	43.30	-0.35	5	462
09:03:08	43.30	43.35	43.30	-0.35	1	457
09:03:00	43.35	43.40	43.35	-0.30	9	456
09:03:00	43.35	43.40	43.35	-0.30	2	447
09:02:58	43.40	43.45	43.40	-0.25	11	445
09:02:58	43.40	43.45	43.40	-0.25	5	434
09:02:57	43.40	43.45	43.40	-0.25	3	429
09:02:51	43.40	43.45	43.45	-0.20	5	426
09:02:42	43.40	43.45	43.40	-0.25	1	421
09:02:42	43.35	43.40	43.40	-0.25	1	420
09:02:39	43.35	43.40	43.40	-0.25	2	419
09:02:37	43.40	43.45	43.40	-0.25	2	417
09:02:31	43.40	43.45	43.40	-0.25	1	415
09:02:28	43.40	43.45	43.40	-0.25	5	414
09:02:28	43.40	43.45	43.40	-0.25	1	409
09:02:18	43.40	43.45	43.45	-0.20	1	408
09:02:15	43.40	43.45	43.40	-0.25	5	407
09:02:12	43.35	43.40	43.40	-0.25	1	402
09:02:10	43.35	43.40	43.40	-0.25	1	401
09:02:10	43.45	43.50	43.40	-0.25	1	400
09:02:10	43.45	43.50	43.45	-0.20	1	399
09:02:07	43.40	43.45	43.40	-0.25	1	398
09:02:03	43.40	43.45	43.45	-0.20	1	397
09:02:02	43.40	43.50	43.40	-0.25	2	396
09:02:02	43.50	43.55	43.50	-0.15	3	394
09:02:02	43.50	43.55	43.50	-0.15	1	391
09:02:02	43.50	43.55	43.50	-0.15	4	390
09:02:02	43.50	43.60	43.50	-0.15	2	386
09:02:02	43.50	43.60	43.50	-0.15	3	384
09:02:02	43.50	43.60	43.50	-0.15	3	381
09:02:01	43.60	43.65	43.60	-0.05	1	378
09:02:01	43.55	43.65	43.55	-0.10	10	377
09:02:01	43.60	43.65	43.60	-0.05	3	367
09:02:00	43.60	43.70	43.60	-0.05	2	364
09:01:57	43.55	43.60	43.60	-0.05	1	362
09:01:57	43.55	43.60	43.60	-0.05	1	361
09:01:57	43.55	43.60	43.60	-0.05	1	360
09:01:56	43.55	43.60	43.60	-0.05	1	359
09:01:54	43.55	43.60	43.60	-0.05	1	358
09:01:46	43.55	43.70	43.55	-0.10	4	357
09:01:44	43.60	43.70	43.60	-0.05	2	353
09:01:44	43.60	43.70	43.60	-0.05	1	351
09:01:40	43.50	43.60	43.60	-0.05	10	350
09:01:33	43.40	43.50	43.50	-0.15	9	340
09:01:32	43.40	43.50	43.40	-0.25	1	331
09:01:31	43.40	43.50	43.50	-0.15	2	330
09:01:27	43.35	43.50	43.50	-0.15	1	328
09:01:13	43.30	43.35	43.35	-0.30	4	327
09:01:13	43.30	43.35	43.35	-0.30	2	323
09:01:13	43.30	43.35	43.35	-0.30	7	321
09:01:12	43.30	43.35	43.35	-0.30	1	314
09:01:09	43.30	43.35	43.30	-0.35	1	313
09:01:08	43.30	43.35	43.30	-0.35	1	312
09:01:07	43.40	43.50	43.35	-0.30	6	311
09:01:07	43.40	43.50	43.40	-0.25	3	305
09:01:06	43.40	43.50	43.40	-0.25	2	302
09:01:04	43.40	43.45	43.45	-0.20	1	300
09:01:04	43.45	43.50	43.45	-0.20	2	299
09:01:04	43.45	43.50	43.45	-0.20	1	297
09:01:04	43.50	43.65	43.50	-0.15	34	296
09:01:03	43.55	43.70	43.55	-0.10	1	262
09:01:02	43.50	43.75	43.75	+0.10	2	261
09:01:01	43.60	43.80	43.60	-0.05	4	259
09:01:01	43.60	43.80	43.60	-0.05	1	255
09:01:01	43.65	43.80	43.65	0	38	254
09:01:01	43.70	43.80	43.70	+0.05	6	216
09:01:01	43.70	43.80	43.70	+0.05	31	210
09:01:00	43.75	43.80	43.75	+0.10	1	179
09:01:00	43.80	43.90	43.80	+0.15	9	178
09:01:00	43.80	43.90	43.80	+0.15	7	169
09:01:00	43.80	43.90	43.90	+0.25	1	162
09:01:00	43.85	43.90	43.85	+0.20	8	161
09:01:00	43.85	43.90	43.85	+0.20	4	153
09:00:53	43.85	43.90	43.90	+0.25	1	149
09:00:50	43.85	43.90	43.85	+0.20	1	148
09:00:46	43.85	43.95	43.95	+0.30	1	147
09:00:46	43.85	43.95	43.95	+0.30	1	146
09:00:46	43.90	43.95	43.90	+0.25	1	145
09:00:45	43.85	43.90	43.90	+0.25	1	144
09:00:44	43.90	43.95	43.90	+0.25	1	143
09:00:43	43.85	43.95	43.85	+0.20	5	142
09:00:43	43.85	43.95	43.85	+0.20	1	137
09:00:43	43.85	44.00	44.00	+0.35	1	136
09:00:43	43.95	44.00	43.95	+0.30	1	135
09:00:40	43.90	44.00	43.90	+0.25	1	134
09:00:37	43.85	43.95	43.95	+0.30	4	133
09:00:32	43.85	43.95	43.95	+0.30	2	129
09:00:29	43.85	43.95	43.95	+0.30	1	127
09:00:26	43.85	43.95	43.95	+0.30	1	126
09:00:25	43.90	43.95	43.90	+0.25	1	125
09:00:21	43.75	43.90	43.90	+0.25	5	124
09:00:16	43.80	43.90	43.80	+0.15	2	119
09:00:15	43.70	43.95	43.70	+0.05	1	117
09:00:15	43.70	43.95	43.70	+0.05	3	116
09:00:15	43.70	43.80	43.95	+0.30	3	113
09:00:15	43.70	43.80	43.90	+0.25	1	110
09:00:15	43.70	43.80	43.80	+0.15	6	109
09:00:09	--	--	43.70	+0.05	103	103

　

其他人也逛...

SAMSUNG 三星EVO Plus microSDXC UHS-I U3 A2 V30 128GB記憶卡公司貨 (MB-MC128KA)

青森農協青連希望蘋果汁 (1Lx6入)

AirPods 3 with Lightning Charging Case

4月揪愛儲值-儲值5, 000元送50加碼金

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

MyCard 2000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

PChome 購物儲值100, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值3, 000元

COMPUTEX 6月登場黃仁勳來台演...

台積電4月營收攀升至2360億元 ...

我的自選股

即時重大訊息

‧可成匯兌收益挹注首季獲利年增...
‧【金屬盤後】金銅價漲☆
‧華城首季獲利單季第3高砸8.8億...

加密貨幣

比特幣BTC	60533.40	-2,516.56	-3.99%
以太幣ETH	2890.62	-145.40	-4.79%
瑞波幣XRP	0.501400	-0.02	-3.77%
比特幣現金BCH	425.57	-29.39	-6.46%
萊特幣LTC	80.24	-2.82	-3.39%
卡達幣ADA	0.447472	-0.02	-3.46%
波場幣TRX	0.126595	0.00	0.32%
恆星幣XLM	0.106158	0.00	-2.11%

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。