最新可成匯兌收益挹注首季獲利年增4倍每股賺6.73元熱門[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

康全電訊 (8089) 通信網路業上櫃

84.30 ▲+1.90 +2.31% 2.66億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.90	3,188	84.20	1	84.40	6	83.10	85.30	81.70	82.40

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	84.20	84.40	84.30	+1.90	11	3188
13:30:00	84.10	84.30	84.30	+1.90	135	3177
13:24:58	83.90	84.00	83.90	+1.50	1	3042
13:24:46	83.90	84.00	83.90	+1.50	1	3041
13:24:46	83.80	83.90	83.90	+1.50	3	3040
13:24:37	83.80	83.90	83.90	+1.50	1	3037
13:24:37	83.80	83.90	83.80	+1.40	2	3036
13:24:32	83.80	83.90	83.80	+1.40	1	3034
13:24:30	83.80	83.90	83.80	+1.40	1	3033
13:24:27	83.80	83.90	83.80	+1.40	1	3032
13:24:19	83.80	83.90	83.80	+1.40	10	3031
13:24:09	83.80	83.90	83.90	+1.50	2	3021
13:23:50	83.90	84.00	83.90	+1.50	1	3019
13:23:44	83.90	84.00	83.90	+1.50	1	3018
13:23:33	83.70	83.80	83.80	+1.40	1	3017
13:23:20	83.70	83.90	83.90	+1.50	2	3016
13:23:20	83.80	83.90	83.70	+1.30	5	3014
13:23:20	83.80	83.90	83.80	+1.40	3	3009
13:23:14	83.80	83.90	83.80	+1.40	2	3006
13:23:00	83.80	83.90	83.80	+1.40	1	3004
13:22:55	83.80	83.90	83.80	+1.40	1	3003
13:22:44	83.70	83.80	83.80	+1.40	2	3002
13:22:43	83.70	83.80	83.80	+1.40	1	3000
13:22:22	83.70	83.80	83.80	+1.40	1	2999
13:22:14	83.70	83.80	83.80	+1.40	3	2998
13:22:13	83.70	83.80	83.70	+1.30	2	2995
13:21:59	83.80	83.90	83.80	+1.40	1	2993
13:21:52	83.70	83.80	83.80	+1.40	5	2992
13:21:40	83.60	83.70	83.70	+1.30	1	2987
13:21:39	83.60	83.70	83.70	+1.30	1	2986
13:21:32	83.60	83.70	83.70	+1.30	1	2985
13:21:26	83.70	83.80	83.70	+1.30	1	2984
13:21:25	83.70	83.80	83.70	+1.30	1	2983
13:21:20	83.60	83.70	83.70	+1.30	1	2982
13:21:15	83.60	83.70	83.70	+1.30	2	2981
13:21:15	83.70	83.80	83.70	+1.30	2	2979
13:21:12	83.70	83.80	83.70	+1.30	1	2977
13:21:07	83.70	83.80	83.70	+1.30	1	2976
13:21:04	83.70	83.80	83.70	+1.30	5	2975
13:20:48	83.70	83.80	83.70	+1.30	1	2970
13:20:48	83.70	83.80	83.70	+1.30	1	2969
13:20:46	83.70	83.80	83.70	+1.30	1	2968
13:20:18	83.70	83.80	83.80	+1.40	1	2967
13:20:18	83.70	83.80	83.70	+1.30	1	2966
13:19:54	83.80	83.90	83.80	+1.40	1	2965
13:19:00	83.60	83.90	83.90	+1.50	1	2964
13:18:26	83.90	84.00	83.90	+1.50	3	2963
13:18:10	84.00	84.10	84.00	+1.60	1	2960
13:18:05	84.00	84.10	84.10	+1.70	1	2959
13:18:05	84.00	84.10	84.00	+1.60	4	2958
13:17:39	84.10	84.20	84.10	+1.70	3	2954
13:17:39	84.10	84.20	84.10	+1.70	1	2951
13:17:32	84.20	84.30	84.20	+1.80	5	2950
13:17:19	84.20	84.30	84.20	+1.80	1	2945
13:16:43	84.20	84.30	84.30	+1.90	1	2944
13:16:25	84.20	84.30	84.30	+1.90	1	2943
13:16:23	84.20	84.30	84.30	+1.90	1	2942
13:16:21	84.20	84.30	84.30	+1.90	1	2941
13:15:52	84.20	84.30	84.30	+1.90	2	2940
13:15:27	84.20	84.30	84.30	+1.90	2	2938
13:14:59	84.30	84.40	84.30	+1.90	1	2936
13:14:48	84.30	84.40	84.30	+1.90	2	2935
13:14:47	84.20	84.30	84.30	+1.90	7	2933
13:14:31	84.20	84.30	84.30	+1.90	1	2926
13:14:30	84.10	84.20	84.20	+1.80	1	2925
13:14:27	84.10	84.20	84.20	+1.80	1	2924
13:14:04	84.10	84.30	84.30	+1.90	2	2923
13:14:03	84.10	84.20	84.30	+1.90	2	2921
13:14:03	84.10	84.20	84.20	+1.80	3	2919
13:13:54	84.10	84.20	84.20	+1.80	1	2916
13:13:53	84.10	84.20	84.20	+1.80	2	2915
13:13:36	84.10	84.20	84.10	+1.70	1	2913
13:13:16	84.10	84.20	84.10	+1.70	1	2912
13:13:14	84.10	84.20	84.10	+1.70	5	2911
13:13:12	84.10	84.20	84.10	+1.70	1	2906
13:13:10	84.10	84.20	84.10	+1.70	1	2905
13:12:47	84.10	84.20	84.10	+1.70	1	2904
13:12:35	84.10	84.20	84.10	+1.70	1	2903
13:11:07	83.90	84.30	84.30	+1.90	2	2902
13:11:03	83.90	84.30	83.90	+1.50	1	2900
13:10:46	83.90	84.20	83.90	+1.50	1	2899
13:10:46	83.90	84.10	84.20	+1.80	2	2898
13:10:46	83.90	84.10	84.10	+1.70	3	2896
13:10:43	83.70	83.90	83.90	+1.50	2	2893
13:10:28	83.70	83.90	83.70	+1.30	1	2891
13:09:16	83.50	83.90	83.50	+1.10	1	2890
13:08:56	83.50	83.90	83.50	+1.10	1	2889
13:08:03	83.40	83.90	83.90	+1.50	1	2888
13:08:03	83.40	83.80	83.80	+1.40	1	2887
13:08:03	83.30	83.70	83.70	+1.30	1	2886
13:08:03	83.30	83.70	83.70	+1.30	1	2885
13:07:59	83.30	83.50	83.50	+1.10	1	2884
13:07:53	83.20	83.70	83.20	+0.80	1	2883
13:07:49	83.20	83.50	83.50	+1.10	1	2882
13:07:39	83.20	83.50	83.20	+0.80	1	2881
13:07:39	83.20	83.40	83.40	+1.00	2	2880
13:07:39	83.20	83.40	83.40	+1.00	6	2878
13:07:25	83.20	83.70	83.20	+0.80	5	2872
13:07:20	83.50	83.80	83.50	+1.10	2	2867
13:07:20	83.50	83.80	83.50	+1.10	2	2865
13:07:18	83.50	83.80	83.50	+1.10	1	2863
13:07:12	83.60	83.90	83.60	+1.20	1	2862
13:07:12	83.60	83.90	83.60	+1.20	10	2861
13:07:10	83.60	84.00	83.60	+1.20	1	2851
13:07:08	83.70	84.00	83.60	+1.20	13	2850
13:07:08	83.70	84.00	83.70	+1.30	1	2837
13:07:07	83.70	84.00	83.70	+1.30	1	2836
13:06:53	83.70	84.00	83.70	+1.30	1	2835
13:06:48	83.70	84.00	83.70	+1.30	3	2834
13:06:39	83.70	84.10	84.10	+1.70	1	2831
13:06:39	84.00	84.10	83.80	+1.40	9	2830
13:06:39	84.00	84.10	83.90	+1.50	11	2821
13:06:39	84.00	84.10	84.00	+1.60	10	2810
13:05:46	84.00	84.10	84.10	+1.70	1	2800
13:05:46	84.00	84.10	84.10	+1.70	2	2799
13:05:46	84.10	84.20	84.10	+1.70	1	2797
13:05:31	84.10	84.30	84.10	+1.70	1	2796
13:05:06	84.10	84.20	84.20	+1.80	1	2795
13:05:06	84.20	84.30	84.20	+1.80	1	2794
13:04:54	84.30	84.40	84.30	+1.90	2	2793
13:02:57	84.40	84.50	84.40	+2.00	1	2791
13:02:20	84.20	84.40	84.40	+2.00	1	2790
13:01:11	84.20	84.30	84.50	+2.10	1	2789
13:01:11	84.20	84.30	84.40	+2.00	1	2788
13:01:11	84.20	84.30	84.30	+1.90	1	2787
13:01:02	84.10	84.20	84.20	+1.80	1	2786
13:01:02	84.10	84.20	84.20	+1.80	3	2785
13:01:02	84.20	84.30	84.20	+1.80	1	2782
13:00:40	84.20	84.30	84.20	+1.80	1	2781
13:00:04	84.20	84.40	84.20	+1.80	1	2780
13:00:02	84.20	84.30	84.30	+1.90	1	2779
12:59:54	84.20	84.40	84.40	+2.00	1	2778
12:59:03	84.30	84.50	84.30	+1.90	4	2777
12:57:30	84.30	84.50	84.50	+2.10	1	2773
12:57:02	84.30	84.40	84.50	+2.10	1	2772
12:57:02	84.30	84.40	84.40	+2.00	4	2771
12:56:42	84.30	84.40	84.30	+1.90	1	2767
12:56:38	84.30	84.50	84.50	+2.10	8	2766
12:55:58	84.30	84.40	84.30	+1.90	1	2758
12:55:20	84.10	84.40	84.50	+2.10	3	2757
12:55:20	84.10	84.40	84.40	+2.00	2	2754
12:55:04	84.30	84.40	84.30	+1.90	1	2752
12:55:01	84.30	84.40	84.30	+1.90	1	2751
12:54:44	84.30	84.50	84.30	+1.90	1	2750
12:54:19	84.30	84.50	84.30	+1.90	4	2749
12:54:17	84.40	84.50	84.40	+2.00	1	2745
12:54:04	84.40	84.50	84.40	+2.00	1	2744
12:53:14	84.40	84.50	84.40	+2.00	2	2743
12:52:33	84.40	84.50	84.40	+2.00	1	2741
12:51:21	84.50	84.60	84.50	+2.10	1	2740
12:51:03	84.50	84.70	84.50	+2.10	1	2739
12:50:14	84.40	84.60	84.60	+2.20	1	2738
12:49:55	84.50	84.70	84.50	+2.10	1	2737
12:49:33	84.50	84.60	84.60	+2.20	1	2736
12:48:51	84.40	84.60	84.70	+2.30	2	2735
12:48:51	84.40	84.60	84.60	+2.20	3	2733
12:48:48	84.50	84.60	84.50	+2.10	1	2730
12:48:38	84.50	84.60	84.50	+2.10	3	2729
12:47:26	84.40	84.50	84.50	+2.10	1	2726
12:47:25	84.40	84.50	84.50	+2.10	6	2725
12:46:28	84.40	84.50	84.50	+2.10	1	2719
12:46:06	84.40	84.50	84.40	+2.00	1	2718
12:45:48	84.40	84.50	84.40	+2.00	1	2717
12:44:39	84.30	84.40	84.40	+2.00	5	2716
12:44:39	84.30	84.40	84.40	+2.00	2	2711
12:44:39	84.30	84.40	84.40	+2.00	8	2709
12:44:30	84.20	84.30	84.30	+1.90	1	2701
12:44:30	84.10	84.20	84.20	+1.80	3	2700
12:44:19	84.20	84.30	84.20	+1.80	1	2697
12:44:09	84.20	84.30	84.20	+1.80	1	2696
12:43:38	84.30	84.40	84.30	+1.90	1	2695
12:43:21	84.30	84.40	84.40	+2.00	1	2694
12:42:59	84.20	84.30	84.40	+2.00	2	2693
12:42:59	84.20	84.30	84.30	+1.90	5	2691
12:42:23	84.30	84.40	84.30	+1.90	1	2686
12:41:35	84.20	84.30	84.30	+1.90	2	2685
12:41:25	83.90	84.00	84.00	+1.60	1	2683
12:41:25	84.20	84.40	84.00	+1.60	9	2682
12:41:25	84.20	84.40	84.10	+1.70	12	2673
12:41:25	84.20	84.40	84.20	+1.80	4	2661
12:41:17	84.30	84.40	84.30	+1.90	1	2657
12:41:11	84.30	84.40	84.30	+1.90	1	2656
12:41:08	84.30	84.40	84.30	+1.90	1	2655
12:41:01	84.20	84.40	84.20	+1.80	2	2654
12:40:54	84.30	84.40	84.30	+1.90	1	2652
12:40:50	84.30	84.40	84.30	+1.90	1	2651
12:39:41	84.30	84.40	84.40	+2.00	1	2650
12:39:28	84.30	84.50	84.50	+2.10	1	2649
12:38:51	84.40	84.50	84.50	+2.10	1	2648
12:38:38	84.50	84.60	84.50	+2.10	1	2647
12:38:31	84.50	84.60	84.50	+2.10	1	2646
12:38:16	84.60	84.80	84.60	+2.20	1	2645
12:38:11	84.70	84.80	84.70	+2.30	7	2644
12:38:06	84.70	84.80	84.70	+2.30	1	2637
12:37:19	84.70	84.80	84.70	+2.30	1	2636
12:37:18	84.60	84.70	84.70	+2.30	1	2635
12:36:48	84.70	84.80	84.70	+2.30	2	2634
12:36:48	84.70	84.80	84.70	+2.30	2	2632
12:36:48	84.70	84.80	84.70	+2.30	5	2630
12:36:20	84.70	84.80	84.80	+2.40	1	2625
12:34:49	84.70	84.80	84.80	+2.40	1	2624
12:34:38	84.70	84.80	84.80	+2.40	1	2623
12:34:38	84.70	84.80	84.70	+2.30	1	2622
12:33:49	84.80	84.90	84.80	+2.40	1	2621
12:33:44	84.80	84.90	84.80	+2.40	1	2620
12:33:33	84.80	84.90	84.80	+2.40	1	2619
12:32:15	84.70	84.90	84.90	+2.50	6	2618
12:32:01	84.70	84.80	84.80	+2.40	7	2612
12:32:01	84.60	84.70	84.70	+2.30	5	2605
12:31:50	84.60	84.70	84.60	+2.20	1	2600
12:31:38	84.70	84.80	84.70	+2.30	1	2599
12:31:38	84.70	84.80	84.70	+2.30	10	2598
12:30:40	84.80	84.90	84.70	+2.30	1	2588
12:30:40	84.80	84.90	84.80	+2.40	1	2587
12:30:40	84.70	84.80	84.80	+2.40	1	2586
12:30:08	84.80	84.90	84.80	+2.40	10	2585
12:29:58	84.90	85.00	84.90	+2.50	4	2575
12:29:36	84.80	85.00	84.80	+2.40	1	2571
12:29:31	84.80	84.90	85.00	+2.60	1	2570
12:29:31	84.80	84.90	84.90	+2.50	4	2569
12:29:31	84.80	84.90	84.90	+2.50	5	2565
12:29:00	84.80	84.90	84.90	+2.50	1	2560
12:28:50	84.80	84.90	84.90	+2.50	1	2559
12:28:14	84.70	84.90	84.90	+2.50	1	2558
12:28:14	84.80	84.90	84.80	+2.40	9	2557
12:28:14	84.80	84.90	84.80	+2.40	1	2548
12:28:01	84.70	84.90	84.70	+2.30	1	2547
12:27:50	84.80	84.90	84.80	+2.40	2	2546
12:27:46	84.90	85.00	84.90	+2.50	5	2544
12:27:19	84.80	84.90	84.90	+2.50	5	2539
12:27:07	84.80	84.90	84.90	+2.50	1	2534
12:27:06	84.70	84.90	84.90	+2.50	1	2533
12:27:02	84.70	84.90	84.90	+2.50	2	2532
12:26:58	84.70	84.80	84.80	+2.40	6	2530
12:26:58	84.70	84.80	84.80	+2.40	1	2524
12:26:58	84.70	84.80	84.70	+2.30	1	2523
12:26:55	84.60	84.70	84.70	+2.30	1	2522
12:26:35	84.50	84.70	84.70	+2.30	2	2521
12:26:03	84.50	84.70	84.70	+2.30	1	2519
12:25:56	84.60	84.70	84.50	+2.10	1	2518
12:25:56	84.60	84.70	84.60	+2.20	1	2517
12:25:33	84.40	84.50	84.50	+2.10	1	2516
12:25:28	84.40	84.50	84.50	+2.10	3	2515
12:25:20	84.40	84.50	84.50	+2.10	1	2512
12:24:51	84.30	84.40	84.50	+2.10	1	2511
12:24:51	84.30	84.40	84.40	+2.00	1	2510
12:24:34	84.30	84.40	84.40	+2.00	1	2509
12:24:29	84.30	84.50	84.20	+1.80	1	2508
12:24:29	84.30	84.50	84.30	+1.90	1	2507
12:24:24	84.40	84.50	84.40	+2.00	1	2506
12:24:19	84.40	84.50	84.50	+2.10	1	2505
12:24:04	84.40	84.50	84.50	+2.10	2	2504
12:23:58	84.40	84.50	84.50	+2.10	2	2502
12:23:29	84.40	84.50	84.50	+2.10	1	2500
12:23:08	84.00	84.10	84.50	+2.10	7	2499
12:23:08	84.00	84.10	84.30	+1.90	6	2492
12:23:08	84.00	84.10	84.20	+1.80	2	2486
12:23:08	84.00	84.10	84.10	+1.70	3	2484
12:22:48	83.90	84.00	84.00	+1.60	1	2481
12:22:48	83.90	84.00	84.00	+1.60	1	2480
12:22:48	83.90	84.00	84.00	+1.60	2	2479
12:22:48	84.00	84.20	84.00	+1.60	1	2477
12:22:29	84.10	84.20	84.00	+1.60	3	2476
12:22:29	84.10	84.20	84.10	+1.70	6	2473
12:21:59	84.10	84.30	84.10	+1.70	1	2467
12:21:51	84.10	84.20	84.20	+1.80	1	2466
12:21:20	84.00	84.10	84.10	+1.70	1	2465
12:21:08	84.00	84.10	84.10	+1.70	1	2464
12:20:31	84.10	84.20	84.10	+1.70	1	2463
12:20:16	84.10	84.20	84.10	+1.70	1	2462
12:19:56	84.20	84.30	84.20	+1.80	1	2461
12:18:23	84.40	84.50	84.40	+2.00	1	2460
12:18:02	84.50	84.70	84.50	+2.10	1	2459
12:18:02	84.50	84.70	84.50	+2.10	2	2458
12:17:49	84.50	84.70	84.50	+2.10	2	2456
12:17:49	84.50	84.70	84.50	+2.10	1	2454
12:17:42	84.50	84.70	84.50	+2.10	5	2453
12:17:13	84.60	84.80	84.60	+2.20	1	2448
12:17:04	84.50	84.60	84.60	+2.20	1	2447
12:17:03	84.50	84.60	84.50	+2.10	1	2446
12:17:02	84.50	84.60	84.50	+2.10	2	2445
12:17:00	84.50	84.60	84.50	+2.10	1	2443
12:16:47	84.60	84.80	84.60	+2.20	1	2442
12:16:43	84.60	84.80	84.60	+2.20	1	2441
12:16:39	84.60	84.80	84.60	+2.20	1	2440
12:16:34	84.60	84.80	84.60	+2.20	2	2439
12:16:13	84.60	84.90	84.60	+2.20	1	2437
12:16:12	84.70	84.90	84.70	+2.30	1	2436
12:16:07	84.70	84.90	84.70	+2.30	2	2435
12:16:06	84.80	84.90	84.80	+2.40	1	2433
12:15:43	84.70	84.90	84.90	+2.50	1	2432
12:15:42	84.70	85.00	85.00	+2.60	1	2431
12:15:38	84.70	85.00	85.00	+2.60	1	2430
12:15:33	84.70	85.00	85.00	+2.60	3	2429
12:15:31	84.80	85.00	84.80	+2.40	1	2426
12:15:30	84.80	85.00	84.80	+2.40	2	2425
12:15:22	84.60	85.00	85.00	+2.60	1	2423
12:15:16	84.60	84.90	84.90	+2.50	1	2422
12:15:05	84.60	84.80	84.80	+2.40	1	2421
12:14:57	84.70	84.80	84.70	+2.30	1	2420
12:14:45	84.70	85.00	84.70	+2.30	1	2419
12:14:33	84.80	85.00	84.80	+2.40	1	2418
12:14:23	84.90	85.10	84.90	+2.50	1	2417
12:14:23	85.00	85.10	85.00	+2.60	1	2416
12:14:23	84.90	85.00	85.00	+2.60	1	2415
12:14:20	84.80	84.90	84.90	+2.50	1	2414
12:14:17	84.90	85.10	84.90	+2.50	1	2413
12:14:15	84.80	85.00	85.00	+2.60	1	2412
12:14:05	84.90	85.00	84.90	+2.50	1	2411
12:14:02	84.90	85.10	84.90	+2.50	4	2410
12:13:49	84.90	85.20	85.20	+2.80	1	2406
12:13:43	84.90	85.20	85.20	+2.80	1	2405
12:13:42	84.90	85.20	85.20	+2.80	1	2404
12:13:42	84.90	85.10	85.10	+2.70	2	2403
12:13:35	84.90	85.10	85.10	+2.70	1	2401
12:13:34	85.00	85.20	85.00	+2.60	11	2400
12:13:34	85.00	85.20	85.00	+2.60	1	2389
12:13:26	85.10	85.30	85.10	+2.70	3	2388
12:13:26	85.10	85.30	85.10	+2.70	1	2385
12:13:21	85.10	85.20	85.20	+2.80	1	2384
12:13:10	85.00	85.30	85.00	+2.60	2	2383
12:13:07	85.00	85.30	85.00	+2.60	1	2381
12:13:06	85.10	85.30	85.00	+2.60	3	2380
12:13:06	85.10	85.30	85.10	+2.70	1	2377
12:12:52	85.00	85.40	84.90	+2.50	1	2376
12:12:52	85.00	85.40	85.00	+2.60	2	2375
12:12:50	85.10	85.40	85.10	+2.70	1	2373
12:12:48	85.00	85.30	85.30	+2.90	1	2372
12:12:48	85.00	85.30	85.30	+2.90	1	2371
12:12:48	85.00	85.20	85.20	+2.80	1	2370
12:12:48	85.00	85.20	85.20	+2.80	1	2369
12:12:48	85.00	85.20	85.20	+2.80	1	2368
12:12:48	85.00	85.20	85.20	+2.80	1	2367
12:12:48	85.00	85.20	85.20	+2.80	1	2366
12:12:48	85.00	85.20	85.20	+2.80	2	2365
12:12:48	85.00	85.20	85.20	+2.80	1	2363
12:12:48	85.00	85.20	85.20	+2.80	1	2362
12:12:48	85.00	85.20	85.20	+2.80	1	2361
12:12:48	85.00	85.20	85.20	+2.80	1	2360
12:12:48	85.00	85.20	85.20	+2.80	17	2359
12:12:48	85.00	85.10	85.10	+2.70	1	2342
12:12:48	84.90	85.00	85.00	+2.60	52	2341
12:12:48	84.90	85.00	85.00	+2.60	2	2289
12:12:47	84.80	84.90	84.90	+2.50	19	2287
12:12:45	84.80	84.90	84.90	+2.50	1	2268
12:12:43	84.80	84.90	84.80	+2.40	1	2267
12:12:36	84.80	84.90	84.90	+2.50	3	2266
12:12:34	84.70	84.80	84.80	+2.40	1	2263
12:12:34	84.80	84.90	84.80	+2.40	2	2262
12:12:33	84.80	84.90	84.80	+2.40	1	2260
12:12:30	84.80	84.90	84.80	+2.40	1	2259
12:12:29	84.70	84.80	84.80	+2.40	5	2258
12:12:29	84.70	84.80	84.80	+2.40	5	2253
12:12:26	84.70	84.80	84.70	+2.30	1	2248
12:12:25	84.70	84.80	84.80	+2.40	1	2247
12:12:24	84.70	84.80	84.80	+2.40	2	2246
12:12:21	84.70	84.80	84.80	+2.40	1	2244
12:12:18	84.60	84.70	84.70	+2.30	1	2243
12:12:14	84.60	84.80	84.80	+2.40	1	2242
12:12:13	84.60	84.70	84.70	+2.30	1	2241
12:12:06	84.60	84.80	84.80	+2.40	1	2240
12:12:02	84.70	84.80	84.70	+2.30	1	2239
12:11:57	84.50	84.70	84.70	+2.30	4	2238
12:11:45	84.50	84.70	84.70	+2.30	3	2234
12:11:44	84.50	84.70	84.50	+2.10	1	2231
12:11:43	84.60	84.70	84.60	+2.20	1	2230
12:11:37	84.60	84.70	84.60	+2.20	1	2229
12:11:35	84.50	84.60	84.60	+2.20	1	2228
12:11:33	84.50	84.60	84.60	+2.20	1	2227
12:11:31	84.60	84.70	84.60	+2.20	2	2226
12:11:29	84.60	84.70	84.60	+2.20	1	2224
12:11:29	84.60	84.70	84.70	+2.30	10	2223
12:11:28	84.60	84.70	84.60	+2.20	1	2213
12:11:27	84.60	84.70	84.60	+2.20	1	2212
12:11:25	84.60	84.70	84.60	+2.20	1	2211
12:11:24	84.60	84.70	84.60	+2.20	2	2210
12:11:21	84.60	84.70	84.60	+2.20	1	2208
12:11:21	84.60	84.70	84.70	+2.30	1	2207
12:11:14	84.70	84.80	84.70	+2.30	4	2206
12:11:12	84.70	84.80	84.80	+2.40	1	2202
12:11:10	84.70	84.80	84.80	+2.40	3	2201
12:11:10	84.70	84.80	84.80	+2.40	1	2198
12:11:10	84.70	84.80	84.80	+2.40	1	2197
12:11:08	84.70	84.90	84.90	+2.50	1	2196
12:11:08	84.80	84.90	84.80	+2.40	1	2195
12:11:07	84.80	84.90	84.80	+2.40	1	2194
12:11:04	84.80	84.90	84.80	+2.40	1	2193
12:11:02	84.70	84.80	84.80	+2.40	5	2192
12:11:01	84.70	84.80	84.80	+2.40	4	2187
12:11:01	84.70	84.80	84.80	+2.40	1	2183
12:10:59	84.60	84.70	84.70	+2.30	5	2182
12:10:57	84.50	84.70	84.70	+2.30	1	2177
12:10:57	84.50	84.70	84.70	+2.30	1	2176
12:10:56	84.50	84.60	84.70	+2.30	1	2175
12:10:56	84.50	84.60	84.60	+2.20	1	2174
12:10:56	84.50	84.60	84.60	+2.20	1	2173
12:10:56	84.50	84.60	84.60	+2.20	2	2172
12:10:54	84.40	84.50	84.50	+2.10	9	2170
12:10:54	84.40	84.50	84.50	+2.10	2	2161
12:10:54	84.40	84.50	84.50	+2.10	2	2159
12:10:54	84.40	84.50	84.50	+2.10	8	2157
12:10:54	84.40	84.50	84.50	+2.10	2	2149
12:10:53	84.40	84.50	84.50	+2.10	2	2147
12:10:53	84.40	84.50	84.50	+2.10	1	2145
12:10:53	84.40	84.50	84.50	+2.10	1	2144
12:10:53	84.40	84.50	84.50	+2.10	2	2143
12:10:53	84.40	84.50	84.50	+2.10	1	2141
12:10:53	84.30	84.40	84.40	+2.00	1	2140
12:10:53	84.30	84.40	84.40	+2.00	4	2139
12:10:53	84.30	84.40	84.40	+2.00	2	2135
12:10:53	84.30	84.40	84.40	+2.00	7	2133
12:10:53	84.30	84.40	84.40	+2.00	5	2126
12:10:53	84.30	84.40	84.40	+2.00	2	2121
12:10:53	84.30	84.40	84.40	+2.00	2	2119
12:10:53	84.30	84.40	84.40	+2.00	2	2117
12:10:53	84.30	84.40	84.40	+2.00	6	2115
12:10:46	84.20	84.30	84.30	+1.90	1	2109
12:10:40	84.10	84.30	84.30	+1.90	4	2108
12:10:39	84.10	84.30	84.30	+1.90	1	2104
12:10:39	84.10	84.20	84.20	+1.80	10	2103
12:10:39	84.10	84.20	84.20	+1.80	5	2093
12:10:37	84.10	84.20	84.10	+1.70	1	2088
12:10:26	84.10	84.20	84.10	+1.70	1	2087
12:10:26	83.80	84.00	84.10	+1.70	7	2086
12:10:26	83.80	84.00	84.00	+1.60	2	2079
12:09:26	83.60	84.10	84.10	+1.70	1	2077
12:09:19	83.70	84.10	84.10	+1.70	1	2076
12:09:10	83.70	84.20	83.70	+1.30	1	2075
12:08:57	83.60	84.20	83.60	+1.20	2	2074
12:08:52	83.60	84.10	84.10	+1.70	2	2072
12:08:52	83.60	84.10	84.10	+1.70	5	2070
12:08:52	83.50	84.10	84.10	+1.70	1	2065
12:08:52	83.50	84.10	84.10	+1.70	1	2064
12:08:52	83.50	84.00	84.00	+1.60	45	2063
12:08:52	83.40	83.90	83.90	+1.50	14	2018
12:08:52	83.30	83.80	83.80	+1.40	8	2004
12:08:52	83.30	83.60	83.70	+1.30	5	1996
12:08:52	83.30	83.60	83.60	+1.20	5	1991
12:08:19	83.30	83.50	83.50	+1.10	3	1986
12:08:19	83.50	83.60	83.50	+1.10	7	1983
12:07:32	83.30	83.50	83.50	+1.10	4	1976
12:07:32	83.30	83.50	83.50	+1.10	4	1972
12:07:32	83.30	83.50	83.50	+1.10	1	1968
12:07:10	83.30	83.40	83.40	+1.00	6	1967
12:07:10	83.30	83.40	83.40	+1.00	5	1961
12:06:56	83.30	83.40	83.40	+1.00	1	1956
12:06:40	83.30	83.50	83.30	+0.90	1	1955
12:06:38	83.30	83.40	83.40	+1.00	1	1954
12:06:13	83.30	83.40	83.40	+1.00	1	1953
12:05:59	83.40	83.50	83.40	+1.00	1	1952
12:00:14	83.30	83.50	83.50	+1.10	7	1951
12:00:14	83.40	83.50	83.40	+1.00	1	1944
12:00:06	83.30	83.40	83.40	+1.00	1	1943
11:59:59	83.40	83.50	83.40	+1.00	1	1942
11:59:57	83.30	83.40	83.40	+1.00	1	1941
11:59:29	83.40	83.50	83.40	+1.00	1	1940
11:58:50	83.30	83.50	83.50	+1.10	1	1939
11:58:41	83.50	83.60	83.50	+1.10	3	1938
11:58:28	83.60	83.70	83.60	+1.20	2	1935
11:58:13	83.60	83.70	83.60	+1.20	3	1933
11:58:04	83.50	83.60	83.60	+1.20	1	1930
11:57:43	83.60	83.70	83.60	+1.20	1	1929
11:57:30	83.50	83.60	83.60	+1.20	1	1928
11:57:01	83.50	83.60	83.60	+1.20	1	1927
11:56:21	83.60	83.70	83.60	+1.20	1	1926
11:56:16	83.60	83.70	83.60	+1.20	1	1925
11:56:09	83.60	83.70	83.60	+1.20	1	1924
11:56:06	83.50	83.70	83.70	+1.30	1	1923
11:55:59	83.60	83.70	83.60	+1.20	1	1922
11:55:51	83.60	83.70	83.70	+1.30	1	1921
11:55:50	83.60	83.70	83.60	+1.20	1	1920
11:55:38	83.50	83.60	83.60	+1.20	1	1919
11:55:29	83.60	83.70	83.60	+1.20	1	1918
11:55:18	83.50	83.60	83.60	+1.20	1	1917
11:55:18	83.60	83.80	83.60	+1.20	1	1916
11:55:00	83.40	83.60	83.60	+1.20	4	1915
11:55:00	83.40	83.60	83.60	+1.20	1	1911
11:54:58	83.30	83.70	83.70	+1.30	15	1910
11:54:58	83.30	83.60	83.60	+1.20	8	1895
11:54:52	83.10	83.50	83.50	+1.10	8	1887
11:54:52	83.10	83.40	83.40	+1.00	2	1879
11:54:42	83.10	83.30	83.30	+0.90	1	1877
11:54:42	83.10	83.30	83.30	+0.90	1	1876
11:54:40	83.10	83.30	83.30	+0.90	1	1875
11:54:19	83.10	83.40	83.40	+1.00	1	1874
11:54:19	83.10	83.40	83.40	+1.00	5	1873
11:54:16	83.30	83.40	83.30	+0.90	1	1868
11:54:15	83.30	83.40	83.30	+0.90	2	1867
11:53:41	83.40	83.50	83.40	+1.00	4	1865
11:53:37	83.40	83.50	83.40	+1.00	3	1861
11:53:33	83.30	83.40	83.40	+1.00	1	1858
11:53:27	83.30	83.40	83.40	+1.00	3	1857
11:53:22	83.20	83.40	83.40	+1.00	1	1854
11:53:18	83.20	83.30	83.30	+0.90	2	1853
11:53:14	83.10	83.20	83.20	+0.80	6	1851
11:53:14	83.10	83.20	83.20	+0.80	1	1845
11:53:12	83.10	83.20	83.20	+0.80	1	1844
11:52:53	83.10	83.20	83.20	+0.80	2	1843
11:52:53	83.20	83.30	83.20	+0.80	1	1841
11:52:44	83.20	83.30	83.30	+0.90	1	1840
11:52:36	82.90	83.20	83.20	+0.80	5	1839
11:52:34	82.90	83.00	83.10	+0.70	1	1834
11:52:34	82.90	83.00	83.00	+0.60	10	1833
11:51:57	82.70	83.00	83.00	+0.60	1	1823
11:50:49	82.70	83.00	83.00	+0.60	5	1822
11:50:47	82.70	83.00	82.70	+0.30	3	1817
11:50:14	82.80	82.90	83.00	+0.60	2	1814
11:50:14	82.80	82.90	82.90	+0.50	1	1812
11:49:48	82.80	82.90	82.90	+0.50	1	1811
11:49:08	82.70	82.80	82.80	+0.40	2	1810
11:48:34	82.70	82.80	82.70	+0.30	1	1808
11:48:22	82.70	82.80	82.70	+0.30	1	1807
11:46:06	82.70	82.80	82.70	+0.30	1	1806
11:44:43	82.60	82.70	82.70	+0.30	6	1805
11:44:31	82.60	82.70	82.60	+0.20	1	1799
11:44:10	82.60	82.70	82.60	+0.20	1	1798
11:40:32	82.60	82.70	82.70	+0.30	1	1797
11:37:33	82.60	82.70	82.70	+0.30	1	1796
11:36:31	82.60	82.70	82.70	+0.30	1	1795
11:35:46	82.60	82.70	82.60	+0.20	1	1794
11:35:35	82.60	82.70	82.60	+0.20	1	1793
11:33:46	82.60	82.70	82.60	+0.20	2	1792
11:33:25	82.60	82.70	82.60	+0.20	1	1790
11:32:35	82.60	82.70	82.60	+0.20	1	1789
11:32:29	82.70	82.80	82.70	+0.30	4	1788
11:31:54	82.80	82.90	82.80	+0.40	1	1784
11:31:23	82.80	82.90	82.80	+0.40	1	1783
11:27:57	82.70	82.80	82.80	+0.40	2	1782
11:25:45	82.80	83.00	82.80	+0.40	1	1780
11:24:59	82.70	82.80	82.80	+0.40	1	1779
11:24:35	82.80	83.00	82.80	+0.40	1	1778
11:24:18	82.80	83.00	83.00	+0.60	1	1777
11:23:43	82.80	83.00	82.80	+0.40	1	1776
11:23:36	82.80	83.00	82.80	+0.40	1	1775
11:22:38	82.80	82.90	82.80	+0.40	1	1774
11:22:33	82.90	83.00	82.90	+0.50	1	1773
11:21:54	82.80	82.90	82.90	+0.50	1	1772
11:19:21	82.80	82.90	82.80	+0.40	2	1771
11:14:52	82.80	82.90	82.80	+0.40	2	1769
11:10:58	82.80	82.90	82.90	+0.50	1	1767
11:08:35	82.90	83.00	82.90	+0.50	1	1766
11:08:19	82.90	83.00	82.90	+0.50	1	1765
11:08:14	82.90	83.00	82.90	+0.50	1	1764
11:07:40	82.90	83.00	82.90	+0.50	3	1763
11:07:25	82.90	83.00	82.90	+0.50	1	1760
11:06:17	82.90	83.00	83.00	+0.60	1	1759
11:05:47	82.90	83.00	83.00	+0.60	2	1758
11:05:18	82.90	83.00	83.00	+0.60	1	1756
11:04:19	82.70	82.90	82.90	+0.50	1	1755
11:04:14	82.70	82.80	82.80	+0.40	1	1754
10:58:34	82.50	82.70	82.70	+0.30	2	1753
10:58:21	82.50	82.70	82.70	+0.30	1	1751
10:55:44	82.50	82.70	82.70	+0.30	1	1750
10:55:04	82.50	82.70	82.70	+0.30	1	1749
10:50:54	82.70	82.90	82.70	+0.30	2	1748
10:49:36	82.90	83.00	82.90	+0.50	1	1746
10:49:18	82.90	83.00	82.90	+0.50	2	1745
10:46:02	82.90	83.00	82.90	+0.50	1	1743
10:45:19	82.70	82.90	82.90	+0.50	2	1742
10:42:44	82.90	83.00	82.90	+0.50	1	1740
10:42:43	82.90	83.00	83.00	+0.60	1	1739
10:41:26	83.00	83.10	83.00	+0.60	5	1738
10:41:26	83.00	83.10	83.00	+0.60	4	1733
10:41:21	83.00	83.10	83.00	+0.60	1	1729
10:41:08	83.00	83.10	83.00	+0.60	5	1728
10:41:08	83.00	83.10	83.00	+0.60	1	1723
10:40:39	83.00	83.20	83.00	+0.60	1	1722
10:40:39	83.10	83.20	83.10	+0.70	1	1721
10:40:39	83.10	83.20	83.10	+0.70	1	1720
10:40:38	83.10	83.20	83.10	+0.70	1	1719
10:40:33	83.10	83.20	83.10	+0.70	1	1718
10:39:56	83.10	83.20	83.10	+0.70	1	1717
10:39:49	83.10	83.20	83.10	+0.70	2	1716
10:37:59	83.00	83.40	83.40	+1.00	1	1714
10:37:42	83.30	83.40	83.30	+0.90	1	1713
10:37:42	83.00	83.30	83.30	+0.90	1	1712
10:36:04	83.50	83.60	83.50	+1.10	1	1711
10:35:36	83.10	83.50	83.50	+1.10	6	1710
10:35:05	83.10	83.40	83.40	+1.00	1	1704
10:33:57	83.10	83.50	83.50	+1.10	1	1703
10:33:54	83.30	83.50	83.50	+1.10	1	1702
10:33:18	83.10	83.50	83.50	+1.10	1	1701
10:32:58	83.50	83.60	83.50	+1.10	2	1700
10:32:53	83.50	83.60	83.50	+1.10	1	1698
10:32:52	83.50	83.60	83.60	+1.20	1	1697
10:32:52	83.50	83.60	83.60	+1.20	1	1696
10:32:51	83.30	83.40	83.50	+1.10	31	1695
10:32:51	83.30	83.40	83.40	+1.00	9	1664
10:32:44	83.30	83.40	83.30	+0.90	1	1655
10:32:43	83.00	83.20	83.30	+0.90	3	1654
10:32:43	83.00	83.20	83.20	+0.80	3	1651
10:32:22	82.90	83.20	83.20	+0.80	1	1648
10:32:14	82.90	83.30	83.30	+0.90	1	1647
10:31:31	83.00	83.20	83.20	+0.80	5	1646
10:30:47	83.00	83.20	83.20	+0.80	1	1641
10:30:42	82.90	83.00	83.00	+0.60	2	1640
10:30:42	82.90	83.00	83.00	+0.60	2	1638
10:30:42	82.90	83.00	83.00	+0.60	6	1636
10:30:42	82.90	83.00	83.00	+0.60	2	1630
10:30:40	82.90	83.00	83.00	+0.60	1	1628
10:30:36	82.80	83.00	83.00	+0.60	1	1627
10:30:04	82.80	82.90	82.90	+0.50	5	1626
10:29:38	82.70	82.80	82.80	+0.40	1	1621
10:28:32	82.70	82.80	82.70	+0.30	1	1620
10:28:03	82.70	82.90	82.70	+0.30	1	1619
10:27:59	82.80	82.90	82.80	+0.40	5	1618
10:27:11	82.80	82.90	82.80	+0.40	1	1613
10:27:06	82.80	82.90	82.80	+0.40	1	1612
10:26:59	82.80	82.90	82.80	+0.40	1	1611
10:26:48	82.80	82.90	82.80	+0.40	1	1610
10:26:36	82.80	82.90	82.80	+0.40	1	1609
10:26:27	82.80	82.90	82.80	+0.40	1	1608
10:25:56	82.80	82.90	82.80	+0.40	1	1607
10:25:40	82.80	82.90	82.90	+0.50	1	1606
10:25:18	82.80	82.90	82.90	+0.50	1	1605
10:24:59	82.70	82.90	82.90	+0.50	1	1604
10:24:56	82.70	82.80	82.80	+0.40	1	1603
10:24:56	82.70	82.80	82.80	+0.40	1	1602
10:24:11	82.60	82.70	82.80	+0.40	4	1601
10:24:11	82.60	82.70	82.70	+0.30	1	1597
10:23:57	82.60	82.70	82.60	+0.20	1	1596
10:22:19	82.60	82.70	82.70	+0.30	1	1595
10:22:13	82.60	82.70	82.70	+0.30	1	1594
10:22:06	82.60	82.70	82.60	+0.20	1	1593
10:21:59	82.60	82.70	82.70	+0.30	2	1592
10:21:41	82.60	82.70	82.70	+0.30	1	1590
10:21:33	82.60	82.70	82.70	+0.30	1	1589
10:20:40	82.60	82.70	82.70	+0.30	1	1588
10:20:25	82.40	82.60	82.60	+0.20	1	1587
10:19:17	82.50	82.60	82.60	+0.20	1	1586
10:19:12	82.50	82.60	82.60	+0.20	1	1585
10:19:04	82.50	82.60	82.60	+0.20	1	1584
10:18:58	82.50	82.60	82.60	+0.20	1	1583
10:17:19	82.40	82.60	82.60	+0.20	1	1582
10:16:20	82.40	82.60	82.60	+0.20	1	1581
10:16:12	82.40	82.50	82.50	+0.10	1	1580
10:16:12	82.40	82.50	82.50	+0.10	3	1579
10:16:12	82.40	82.50	82.50	+0.10	1	1576
10:16:01	82.40	82.50	82.50	+0.10	1	1575
10:15:25	82.30	82.40	82.40	0	1	1574
10:11:35	82.30	82.50	82.30	-0.10	2	1573
10:08:50	82.30	82.50	82.30	-0.10	1	1571
10:07:46	82.40	82.50	82.40	0	1	1570
10:06:08	82.30	82.50	82.30	-0.10	3	1569
10:04:41	82.50	82.70	82.50	+0.10	4	1566
10:03:39	82.20	82.30	82.30	-0.10	1	1562
10:03:39	82.20	82.30	82.30	-0.10	1	1561
10:03:19	82.20	82.30	82.30	-0.10	1	1560
10:03:13	82.30	82.70	82.30	-0.10	1	1559
10:03:13	82.40	82.70	82.40	0	2	1558
10:03:13	82.40	82.70	82.40	0	1	1556
10:03:13	82.40	82.70	82.40	0	1	1555
10:03:13	82.40	82.70	82.40	0	1	1554
10:03:13	82.40	82.70	82.40	0	1	1553
10:03:13	82.50	82.70	82.50	+0.10	1	1552
10:03:12	82.50	82.70	82.50	+0.10	1	1551
10:03:12	82.50	82.70	82.50	+0.10	1	1550
10:00:35	82.50	82.70	82.50	+0.10	2	1549
10:00:31	82.50	82.70	82.50	+0.10	1	1547
10:00:07	82.50	82.70	82.50	+0.10	1	1546
09:59:56	82.50	82.60	82.70	+0.30	1	1545
09:59:56	82.50	82.60	82.60	+0.20	1	1544
09:58:14	82.50	82.70	82.50	+0.10	1	1543
09:57:23	82.80	82.90	82.50	+0.10	2	1542
09:57:23	82.80	82.90	82.80	+0.40	4	1540
09:57:22	82.80	82.90	82.80	+0.40	1	1536
09:57:22	82.80	82.90	82.80	+0.40	1	1535
09:57:21	82.80	82.90	82.80	+0.40	1	1534
09:57:01	82.80	82.90	82.80	+0.40	3	1533
09:56:56	82.80	82.90	82.80	+0.40	1	1530
09:56:27	82.90	83.00	82.90	+0.50	1	1529
09:56:27	82.80	82.90	82.90	+0.50	1	1528
09:56:27	82.80	82.90	82.90	+0.50	7	1527
09:56:19	82.70	82.80	82.80	+0.40	3	1520
09:56:11	82.50	82.70	82.70	+0.30	2	1517
09:56:06	82.60	82.70	82.60	+0.20	1	1515
09:55:28	82.60	82.70	82.70	+0.30	1	1514
09:55:25	82.60	82.70	82.60	+0.20	1	1513
09:55:16	82.50	82.60	82.60	+0.20	2	1512
09:55:07	82.40	82.60	82.60	+0.20	1	1510
09:54:42	82.40	82.50	82.50	+0.10	1	1509
09:53:45	82.50	82.60	82.50	+0.10	2	1508
09:53:45	82.50	82.60	82.50	+0.10	1	1506
09:53:45	82.20	82.40	82.50	+0.10	1	1505
09:53:45	82.20	82.40	82.40	0	1	1504
09:52:58	82.30	82.60	82.30	-0.10	1	1503
09:52:05	81.90	82.30	82.30	-0.10	1	1502
09:52:01	81.80	82.00	82.00	-0.40	4	1501
09:52:01	81.80	82.00	82.00	-0.40	3	1497
09:51:35	81.80	82.00	81.80	-0.60	1	1494
09:51:15	81.80	82.00	81.80	-0.60	6	1493
09:51:10	81.80	81.90	81.90	-0.50	1	1487
09:50:16	81.80	81.90	81.80	-0.60	5	1486
09:49:59	81.80	82.00	81.80	-0.60	1	1481
09:49:32	81.80	82.00	81.80	-0.60	1	1480
09:49:28	81.90	82.00	81.80	-0.60	2	1479
09:49:28	81.90	82.00	81.90	-0.50	1	1477
09:49:10	81.70	81.80	81.80	-0.60	1	1476
09:49:07	81.70	81.80	81.80	-0.60	1	1475
09:49:00	81.70	81.80	81.80	-0.60	2	1474
09:48:50	81.70	81.80	81.80	-0.60	1	1472
09:48:48	81.70	81.80	81.70	-0.70	1	1471
09:48:45	81.70	81.80	81.70	-0.70	7	1470
09:48:45	81.70	81.80	81.70	-0.70	1	1463
09:48:42	81.70	81.80	81.80	-0.60	1	1462
09:48:37	81.70	81.80	81.80	-0.60	1	1461
09:48:37	81.80	82.00	81.80	-0.60	4	1460
09:48:32	81.90	82.00	81.90	-0.50	2	1456
09:48:32	81.90	82.00	81.90	-0.50	5	1454
09:48:16	81.80	81.90	81.90	-0.50	4	1449
09:47:31	81.80	81.90	81.80	-0.60	1	1445
09:47:20	81.80	81.90	81.80	-0.60	2	1444
09:47:20	81.80	81.90	81.80	-0.60	1	1442
09:47:18	81.80	81.90	81.80	-0.60	1	1441
09:47:07	81.80	81.90	81.80	-0.60	7	1440
09:47:04	81.80	82.00	81.80	-0.60	10	1433
09:46:42	81.80	82.00	81.80	-0.60	1	1423
09:46:38	81.90	82.00	81.90	-0.50	2	1422
09:46:38	81.90	82.00	81.90	-0.50	2	1420
09:46:38	82.00	82.10	81.90	-0.50	1	1418
09:46:38	82.00	82.10	82.00	-0.40	1	1417
09:46:38	82.00	82.10	82.00	-0.40	12	1416
09:46:34	82.00	82.20	82.00	-0.40	2	1404
09:46:34	82.10	82.20	82.00	-0.40	17	1402
09:46:34	82.10	82.20	82.10	-0.30	3	1385
09:46:18	82.20	82.30	82.20	-0.20	1	1382
09:46:18	82.20	82.30	82.20	-0.20	2	1381
09:45:57	82.20	82.30	82.20	-0.20	1	1379
09:45:30	82.30	82.40	82.30	-0.10	2	1378
09:45:30	82.30	82.40	82.30	-0.10	1	1376
09:44:15	82.40	82.50	82.40	0	1	1375
09:44:15	82.40	82.50	82.40	0	1	1374
09:43:49	82.40	82.50	82.40	0	1	1373
09:43:41	82.40	82.50	82.40	0	1	1372
09:43:18	82.40	82.50	82.50	+0.10	2	1371
09:43:01	82.40	82.50	82.50	+0.10	1	1369
09:42:32	82.40	82.50	82.50	+0.10	1	1368
09:42:25	82.40	82.50	82.50	+0.10	1	1367
09:42:04	82.30	82.60	82.80	+0.40	1	1366
09:42:04	82.30	82.60	82.60	+0.20	2	1365
09:41:42	82.30	82.50	82.50	+0.10	1	1363
09:41:29	82.20	82.50	82.20	-0.20	1	1362
09:41:10	82.00	82.20	82.20	-0.20	1	1361
09:41:04	82.00	82.10	82.10	-0.30	1	1360
09:40:49	81.90	82.00	82.00	-0.40	1	1359
09:40:43	81.90	82.00	81.90	-0.50	1	1358
09:40:32	81.80	81.90	81.90	-0.50	1	1357
09:39:59	81.80	81.90	81.80	-0.60	1	1356
09:39:55	81.80	81.90	81.80	-0.60	2	1355
09:39:44	81.80	82.00	81.80	-0.60	1	1353
09:39:34	81.70	81.80	81.80	-0.60	1	1352
09:39:34	81.80	82.30	81.80	-0.60	2	1351
09:39:32	81.70	82.20	82.30	-0.10	1	1349
09:39:32	81.70	82.20	82.20	-0.20	4	1348
09:39:30	81.70	82.00	82.00	-0.40	2	1344
09:39:16	81.90	82.00	81.80	-0.60	5	1342
09:39:16	81.90	82.00	81.90	-0.50	2	1337
09:39:16	81.90	82.00	82.00	-0.40	1	1335
09:39:07	81.90	82.00	82.00	-0.40	3	1334
09:39:01	81.80	81.90	82.00	-0.40	2	1331
09:39:01	81.80	81.90	81.90	-0.50	3	1329
09:38:54	81.80	81.90	81.80	-0.60	2	1326
09:38:50	81.80	81.90	81.80	-0.60	3	1324
09:38:40	81.80	81.90	81.80	-0.60	1	1321
09:38:38	81.80	81.90	81.80	-0.60	3	1320
09:38:32	81.80	81.90	81.80	-0.60	5	1317
09:38:31	81.80	81.90	81.80	-0.60	1	1312
09:38:20	81.80	81.90	81.90	-0.50	1	1311
09:38:14	81.90	82.00	81.90	-0.50	5	1310
09:38:14	81.90	82.00	81.90	-0.50	2	1305
09:38:12	81.90	82.00	81.90	-0.50	1	1303
09:38:06	81.90	82.00	81.90	-0.50	1	1302
09:38:02	81.90	82.00	81.90	-0.50	1	1301
09:37:49	82.00	82.10	82.00	-0.40	1	1300
09:37:49	82.00	82.10	82.00	-0.40	2	1299
09:37:49	82.00	82.10	82.00	-0.40	1	1297
09:37:49	82.00	82.10	82.00	-0.40	1	1296
09:37:49	82.00	82.10	82.00	-0.40	1	1295
09:37:49	82.00	82.10	82.00	-0.40	2	1294
09:37:49	82.00	82.10	82.00	-0.40	5	1292
09:37:45	82.00	82.10	82.10	-0.30	1	1287
09:37:44	82.00	82.10	82.10	-0.30	1	1286
09:37:32	82.00	82.10	82.10	-0.30	1	1285
09:37:30	82.00	82.10	82.10	-0.30	1	1284
09:37:20	82.10	82.20	82.10	-0.30	3	1283
09:37:16	82.00	82.20	82.00	-0.40	1	1280
09:37:15	82.10	82.20	82.10	-0.30	1	1279
09:37:11	82.10	82.20	82.10	-0.30	1	1278
09:37:08	82.10	82.20	82.10	-0.30	3	1277
09:37:05	82.10	82.20	82.10	-0.30	1	1274
09:36:41	82.00	82.50	82.00	-0.40	1	1273
09:36:33	81.90	82.10	82.10	-0.30	1	1272
09:36:33	81.90	82.10	82.10	-0.30	2	1271
09:36:33	81.90	82.10	82.10	-0.30	10	1269
09:36:29	81.90	82.10	82.10	-0.30	2	1259
09:36:27	82.00	82.10	82.00	-0.40	1	1257
09:36:26	82.00	82.10	82.00	-0.40	1	1256
09:36:25	82.00	82.10	82.00	-0.40	1	1255
09:36:23	81.90	82.00	82.00	-0.40	5	1254
09:36:23	82.00	82.10	81.90	-0.50	1	1249
09:36:23	82.00	82.10	82.00	-0.40	1	1248
09:36:23	82.00	82.10	82.00	-0.40	7	1247
09:36:22	82.00	82.10	82.00	-0.40	1	1240
09:36:17	82.00	82.10	82.00	-0.40	1	1239
09:36:14	82.00	82.10	82.00	-0.40	1	1238
09:36:13	82.00	82.10	82.00	-0.40	1	1237
09:36:13	82.00	82.10	82.00	-0.40	1	1236
09:36:13	82.00	82.10	82.00	-0.40	12	1235
09:36:13	82.00	82.10	82.00	-0.40	10	1223
09:36:13	82.00	82.10	82.10	-0.30	2	1213
09:36:12	82.00	82.10	82.10	-0.30	1	1211
09:36:12	82.00	82.10	82.00	-0.40	1	1210
09:36:07	82.10	82.20	82.10	-0.30	13	1209
09:36:07	82.10	82.20	82.10	-0.30	2	1196
09:35:58	82.10	82.30	82.10	-0.30	1	1194
09:35:58	82.20	82.30	82.20	-0.20	1	1193
09:35:55	82.10	82.40	82.10	-0.30	1	1192
09:35:55	82.10	82.40	82.40	0	1	1191
09:35:48	82.10	82.40	82.10	-0.30	5	1190
09:35:40	82.30	82.40	82.30	-0.10	1	1185
09:35:39	82.30	82.40	82.30	-0.10	1	1184
09:35:33	82.30	82.40	82.30	-0.10	1	1183
09:35:31	82.40	82.50	82.40	0	1	1182
09:35:31	82.40	82.50	82.40	0	10	1181
09:35:22	82.50	82.60	82.50	+0.10	7	1171
09:35:22	82.50	82.60	82.50	+0.10	4	1164
09:35:22	82.50	82.60	82.50	+0.10	1	1160
09:34:38	82.50	82.70	82.50	+0.10	1	1159
09:34:27	82.50	82.70	82.50	+0.10	1	1158
09:34:13	82.50	82.70	82.50	+0.10	1	1157
09:34:09	82.50	82.70	82.50	+0.10	1	1156
09:34:07	82.50	82.60	82.60	+0.20	1	1155
09:33:57	82.50	82.60	82.50	+0.10	2	1154
09:33:55	82.60	82.80	82.60	+0.20	2	1152
09:33:44	82.60	82.80	82.60	+0.20	9	1150
09:33:40	82.60	82.80	82.60	+0.20	4	1141
09:33:40	82.60	82.80	82.60	+0.20	1	1137
09:33:24	82.60	82.90	82.60	+0.20	1	1136
09:33:24	82.60	82.90	82.60	+0.20	2	1135
09:33:24	82.70	82.90	82.70	+0.30	7	1133
09:33:24	82.70	82.90	82.70	+0.30	1	1126
09:33:24	82.70	82.90	82.70	+0.30	1	1125
09:32:49	82.80	82.90	82.80	+0.40	7	1124
09:32:49	82.80	82.90	82.90	+0.50	1	1117
09:31:53	82.90	83.00	82.90	+0.50	1	1116
09:31:35	82.90	83.00	82.90	+0.50	1	1115
09:31:33	82.90	83.00	82.90	+0.50	2	1114
09:31:22	83.00	83.10	83.00	+0.60	2	1112
09:31:10	83.00	83.10	83.00	+0.60	1	1110
09:30:53	83.00	83.10	83.00	+0.60	1	1109
09:30:52	82.90	83.00	83.00	+0.60	1	1108
09:30:50	82.90	83.00	83.00	+0.60	1	1107
09:30:47	82.90	83.00	83.00	+0.60	1	1106
09:30:13	83.00	83.10	83.00	+0.60	1	1105
09:29:37	82.90	83.10	82.90	+0.50	1	1104
09:29:19	82.90	83.10	83.10	+0.70	1	1103
09:29:16	82.80	82.90	82.90	+0.50	3	1102
09:29:12	82.80	82.90	82.80	+0.40	1	1099
09:29:05	82.80	82.90	82.80	+0.40	3	1098
09:28:55	82.90	83.00	82.90	+0.50	2	1095
09:28:44	82.90	83.00	82.90	+0.50	1	1093
09:28:34	82.90	83.00	82.90	+0.50	1	1092
09:28:29	82.90	83.00	82.90	+0.50	1	1091
09:28:17	83.00	83.20	83.00	+0.60	7	1090
09:28:17	83.10	83.20	83.10	+0.70	1	1083
09:28:16	83.10	83.20	83.10	+0.70	3	1082
09:27:41	83.20	83.30	83.20	+0.80	1	1079
09:27:37	83.10	83.30	83.10	+0.70	1	1078
09:27:33	83.20	83.30	83.20	+0.80	1	1077
09:27:33	83.20	83.30	83.20	+0.80	6	1076
09:27:22	83.20	83.30	83.20	+0.80	1	1070
09:27:00	83.20	83.30	83.30	+0.90	1	1069
09:26:59	83.20	83.30	83.20	+0.80	1	1068
09:26:59	83.30	83.40	83.30	+0.90	14	1067
09:26:59	83.30	83.40	83.30	+0.90	1	1053
09:26:59	83.30	83.40	83.30	+0.90	6	1052
09:26:59	83.30	83.40	83.30	+0.90	2	1046
09:26:59	83.40	83.50	83.40	+1.00	4	1044
09:26:59	83.40	83.50	83.40	+1.00	2	1040
09:26:59	83.40	83.50	83.40	+1.00	2	1038
09:26:59	83.40	83.50	83.40	+1.00	4	1036
09:26:59	83.50	83.60	83.50	+1.10	16	1032
09:26:45	83.60	83.70	83.60	+1.20	1	1016
09:26:40	83.60	83.70	83.60	+1.20	1	1015
09:24:33	83.50	83.80	83.50	+1.10	2	1014
09:23:58	83.30	83.50	83.50	+1.10	1	1012
09:23:48	83.40	83.50	83.40	+1.00	1	1011
09:22:47	83.40	83.60	83.40	+1.00	5	1010
09:22:47	83.60	83.70	83.60	+1.20	1	1005
09:22:37	83.50	83.70	83.50	+1.10	1	1004
09:22:37	83.50	83.60	83.60	+1.20	1	1003
09:22:32	83.60	83.70	83.60	+1.20	1	1002
09:21:51	83.70	83.80	83.70	+1.30	1	1001
09:21:28	83.40	83.90	83.40	+1.00	1	1000
09:21:14	83.40	83.80	83.80	+1.40	1	999
09:21:14	83.40	83.80	83.80	+1.40	1	998
09:21:10	83.30	83.60	83.60	+1.20	3	997
09:21:06	83.40	83.60	83.40	+1.00	1	994
09:21:04	83.30	83.60	83.60	+1.20	1	993
09:20:55	83.30	83.60	83.60	+1.20	5	992
09:20:45	83.30	83.60	83.60	+1.20	1	987
09:20:32	83.30	83.60	83.60	+1.20	1	986
09:20:20	83.30	83.60	83.30	+0.90	3	985
09:20:20	83.30	83.40	83.40	+1.00	1	982
09:20:20	83.30	83.40	83.40	+1.00	1	981
09:19:56	83.20	83.30	83.30	+0.90	2	980
09:19:43	83.10	83.20	83.20	+0.80	6	978
09:19:13	83.00	83.10	83.10	+0.70	1	972
09:19:13	83.00	83.10	83.10	+0.70	1	971
09:18:24	83.00	83.20	83.00	+0.60	1	970
09:18:08	83.00	83.20	83.00	+0.60	1	969
09:18:07	83.00	83.20	83.00	+0.60	1	968
09:18:07	83.00	83.20	83.00	+0.60	3	967
09:17:33	82.90	83.00	83.00	+0.60	3	964
09:17:22	82.90	83.00	83.00	+0.60	1	961
09:17:15	82.90	83.00	83.00	+0.60	1	960
09:17:11	82.90	83.00	82.90	+0.50	1	959
09:16:56	83.00	83.20	83.00	+0.60	4	958
09:16:48	83.00	83.20	83.00	+0.60	5	954
09:16:42	83.00	83.20	83.00	+0.60	2	949
09:16:38	83.00	83.20	83.00	+0.60	3	947
09:16:33	83.00	83.20	83.00	+0.60	4	944
09:16:26	83.00	83.20	83.00	+0.60	1	940
09:16:20	83.10	83.20	83.10	+0.70	1	939
09:16:15	83.10	83.20	83.10	+0.70	1	938
09:16:12	83.00	83.10	83.10	+0.70	2	937
09:15:48	82.90	83.00	83.00	+0.60	3	935
09:15:44	83.00	83.20	83.00	+0.60	1	932
09:15:43	83.00	83.20	83.20	+0.80	2	931
09:15:33	83.00	83.20	83.00	+0.60	2	929
09:15:33	83.00	83.20	83.00	+0.60	2	927
09:15:33	83.00	83.20	83.00	+0.60	1	925
09:15:30	83.00	83.20	83.00	+0.60	1	924
09:15:29	83.00	83.20	83.00	+0.60	5	923
09:15:25	83.00	83.30	83.00	+0.60	10	918
09:15:24	83.10	83.30	83.10	+0.70	3	908
09:15:24	83.10	83.30	83.10	+0.70	8	905
09:15:07	83.20	83.30	83.20	+0.80	1	897
09:14:56	83.10	83.20	83.20	+0.80	2	896
09:14:50	83.10	83.20	83.10	+0.70	1	894
09:14:46	83.00	83.10	83.10	+0.70	1	893
09:14:45	83.10	83.20	83.10	+0.70	4	892
09:14:41	83.20	83.40	83.20	+0.80	1	888
09:14:36	83.10	83.20	83.20	+0.80	1	887
09:14:31	82.80	83.00	83.00	+0.60	2	886
09:14:27	82.90	83.20	82.80	+0.40	6	884
09:14:27	82.90	83.20	82.90	+0.50	1	878
09:14:26	82.90	83.30	82.90	+0.50	6	877
09:14:26	83.00	83.30	83.00	+0.60	7	871
09:14:22	83.10	83.40	83.10	+0.70	8	864
09:14:17	83.20	83.50	83.20	+0.80	4	856
09:14:17	83.30	83.50	83.30	+0.90	19	852
09:14:16	83.30	83.60	83.30	+0.90	1	833
09:14:03	83.40	83.60	83.40	+1.00	13	832
09:14:03	83.50	83.80	83.50	+1.10	9	819
09:14:01	83.60	84.00	83.60	+1.20	1	810
09:14:01	83.50	83.90	83.90	+1.50	2	809
09:14:00	83.60	84.00	83.60	+1.20	3	807
09:14:00	83.70	84.00	83.70	+1.30	1	804
09:14:00	83.80	84.00	83.80	+1.40	1	803
09:13:53	83.80	84.20	83.80	+1.40	8	802
09:13:53	83.90	84.20	83.90	+1.50	1	794
09:13:47	83.90	84.20	83.90	+1.50	1	793
09:13:45	83.80	84.20	84.20	+1.80	1	792
09:13:43	83.80	84.20	84.20	+1.80	1	791
09:13:42	83.90	84.20	83.90	+1.50	2	790
09:13:42	83.90	84.20	84.20	+1.80	1	788
09:13:41	84.00	84.20	84.00	+1.60	2	787
09:13:41	84.10	84.20	84.10	+1.70	5	785
09:13:41	84.20	84.30	84.20	+1.80	5	780
09:13:41	84.30	84.40	84.30	+1.90	24	775
09:13:39	84.40	84.50	84.40	+2.00	1	751
09:13:33	84.40	84.50	84.30	+1.90	1	750
09:13:33	84.40	84.50	84.40	+2.00	1	749
09:13:31	84.40	84.50	84.30	+1.90	1	748
09:13:31	84.40	84.50	84.40	+2.00	2	747
09:13:28	84.30	84.40	84.40	+2.00	3	745
09:13:28	84.30	84.40	84.40	+2.00	1	742
09:13:28	84.30	84.40	84.40	+2.00	2	741
09:13:28	84.30	84.40	84.40	+2.00	3	739
09:13:28	84.30	84.40	84.40	+2.00	2	736
09:13:27	84.30	84.40	84.40	+2.00	4	734
09:13:27	84.30	84.40	84.40	+2.00	3	730
09:13:27	84.30	84.40	84.40	+2.00	1	727
09:13:27	84.20	84.30	84.30	+1.90	5	726
09:13:25	84.20	84.30	84.30	+1.90	1	721
09:13:25	84.20	84.30	84.30	+1.90	1	720
09:13:24	84.20	84.30	84.30	+1.90	1	719
09:13:22	84.20	84.30	84.30	+1.90	1	718
09:13:15	84.10	84.30	84.30	+1.90	1	717
09:13:14	84.10	84.30	84.10	+1.70	2	716
09:13:12	84.10	84.30	84.10	+1.70	1	714
09:13:10	84.10	84.30	84.30	+1.90	3	713
09:13:10	84.00	84.10	84.10	+1.70	2	710
09:13:07	84.00	84.30	84.00	+1.60	1	708
09:13:07	84.00	84.30	84.00	+1.60	2	707
09:13:07	84.00	84.30	84.00	+1.60	1	705
09:13:07	84.00	84.30	84.00	+1.60	1	704
09:13:07	84.00	84.30	84.00	+1.60	1	703
09:13:07	84.00	84.30	84.00	+1.60	1	702
09:13:07	84.00	84.30	84.00	+1.60	1	701
09:13:06	84.00	84.30	84.00	+1.60	1	700
09:13:04	84.00	84.20	84.20	+1.80	8	699
09:12:58	84.00	84.10	84.10	+1.70	1	691
09:12:55	84.10	84.20	84.10	+1.70	2	690
09:12:34	83.90	84.10	84.10	+1.70	10	688
09:12:34	83.90	84.00	84.00	+1.60	2	678
09:12:31	83.90	84.00	84.00	+1.60	5	676
09:12:31	83.90	84.00	84.00	+1.60	1	671
09:12:22	83.80	83.90	83.90	+1.50	2	670
09:12:22	83.70	83.80	83.80	+1.40	3	668
09:12:10	83.60	83.80	83.80	+1.40	2	665
09:12:09	83.70	83.80	83.70	+1.30	1	663
09:12:04	83.70	83.90	83.70	+1.30	2	662
09:12:02	83.80	84.00	83.80	+1.40	2	660
09:12:02	83.90	84.00	83.90	+1.50	1	658
09:11:44	83.80	84.10	83.80	+1.40	2	657
09:11:42	83.80	83.90	83.90	+1.50	1	655
09:11:39	83.80	84.00	84.00	+1.60	5	654
09:11:39	83.90	84.00	83.90	+1.50	1	649
09:11:39	83.90	84.00	83.90	+1.50	1	648
09:11:32	84.00	84.10	84.00	+1.60	3	647
09:11:32	84.00	84.10	84.00	+1.60	5	644
09:11:26	84.00	84.10	84.00	+1.60	1	639
09:11:26	83.90	84.00	84.00	+1.60	3	638
09:11:25	84.00	84.10	84.00	+1.60	6	635
09:11:25	84.00	84.10	84.00	+1.60	4	629
09:11:25	84.00	84.10	84.00	+1.60	3	625
09:11:25	84.00	84.10	84.00	+1.60	1	622
09:11:22	84.00	84.10	84.10	+1.70	1	621
09:11:19	84.00	84.10	84.00	+1.60	2	620
09:11:08	84.10	84.20	84.10	+1.70	1	618
09:11:03	84.20	84.30	84.20	+1.80	1	617
09:11:00	84.20	84.30	84.20	+1.80	2	616
09:10:55	84.10	84.20	84.20	+1.80	2	614
09:10:49	84.20	84.30	84.20	+1.80	10	612
09:10:46	84.10	84.30	84.30	+1.90	1	602
09:10:45	84.10	84.30	84.10	+1.70	2	601
09:10:42	84.10	84.20	84.20	+1.80	1	599
09:10:41	84.10	84.20	84.20	+1.80	1	598
09:10:37	84.10	84.20	84.20	+1.80	1	597
09:10:34	84.10	84.30	84.30	+1.90	2	596
09:10:32	84.20	84.30	84.20	+1.80	1	594
09:10:30	84.10	84.20	84.20	+1.80	3	593
09:10:27	84.20	84.30	84.20	+1.80	1	590
09:10:20	84.20	84.40	84.20	+1.80	1	589
09:10:18	84.10	84.20	84.20	+1.80	1	588
09:10:18	84.20	84.40	84.20	+1.80	1	587
09:10:10	84.10	84.20	84.20	+1.80	2	586
09:10:08	84.10	84.30	84.30	+1.90	8	584
09:10:08	84.10	84.30	84.30	+1.90	1	576
09:10:06	84.00	84.30	84.00	+1.60	1	575
09:10:04	84.00	84.30	84.30	+1.90	1	574
09:10:03	83.90	84.20	84.20	+1.80	9	573
09:10:03	83.90	84.20	84.20	+1.80	1	564
09:10:03	83.80	84.20	84.20	+1.80	1	563
09:10:02	83.80	84.20	84.20	+1.80	1	562
09:10:02	83.80	84.20	84.20	+1.80	1	561
09:10:02	83.80	84.20	84.20	+1.80	1	560
09:10:02	83.80	84.20	84.20	+1.80	1	559
09:10:02	83.80	84.20	84.20	+1.80	1	558
09:10:02	83.80	84.20	84.20	+1.80	1	557
09:10:01	83.80	84.20	84.20	+1.80	2	556
09:09:59	83.80	84.00	84.00	+1.60	1	554
09:09:59	83.80	84.00	84.00	+1.60	4	553
09:09:58	83.80	84.10	84.10	+1.70	13	549
09:09:58	83.80	84.00	84.00	+1.60	1	536
09:09:57	83.80	84.00	84.00	+1.60	1	535
09:09:57	83.80	84.10	83.80	+1.40	3	534
09:09:50	83.70	84.00	84.00	+1.60	21	531
09:09:48	83.90	84.00	83.90	+1.50	1	510
09:09:47	83.60	83.90	83.90	+1.50	2	509
09:09:47	83.60	83.90	83.90	+1.50	1	507
09:09:40	83.80	83.90	83.80	+1.40	1	506
09:09:40	83.60	83.80	83.80	+1.40	1	505
09:09:40	83.60	83.80	83.60	+1.20	1	504
09:09:36	83.60	83.80	83.80	+1.40	1	503
09:09:36	83.60	83.70	83.80	+1.40	4	502
09:09:36	83.60	83.70	83.70	+1.30	1	498
09:09:33	83.60	83.70	83.70	+1.30	1	497
09:09:32	83.60	83.70	83.60	+1.20	1	496
09:09:32	83.70	83.80	83.70	+1.30	1	495
09:09:32	83.70	83.80	83.70	+1.30	2	494
09:09:29	83.70	83.80	83.70	+1.30	1	492
09:09:24	83.70	83.80	83.70	+1.30	1	491
09:09:18	83.80	83.90	83.80	+1.40	1	490
09:09:13	83.80	84.00	83.80	+1.40	1	489
09:09:13	83.80	84.00	83.80	+1.40	1	488
09:09:11	83.80	84.00	83.80	+1.40	1	487
09:09:06	83.80	84.00	83.80	+1.40	1	486
09:08:52	84.00	84.10	84.00	+1.60	3	485
09:08:52	84.00	84.10	84.00	+1.60	5	482
09:08:50	84.00	84.10	84.00	+1.60	1	477
09:08:50	83.80	84.00	84.00	+1.60	1	476
09:08:49	83.80	84.00	84.00	+1.60	1	475
09:08:47	83.70	84.00	84.00	+1.60	1	474
09:08:43	84.00	84.10	84.00	+1.60	2	473
09:08:43	84.00	84.10	84.00	+1.60	1	471
09:08:43	83.70	84.00	84.00	+1.60	5	470
09:08:42	84.00	84.10	84.00	+1.60	1	465
09:08:42	83.70	83.90	84.00	+1.60	2	464
09:08:42	83.70	83.90	83.90	+1.50	1	462
09:08:42	83.70	84.00	84.00	+1.60	8	461
09:08:42	83.70	84.00	84.00	+1.60	1	453
09:08:40	83.80	84.00	83.80	+1.40	3	452
09:08:40	83.80	84.00	83.80	+1.40	2	449
09:08:40	83.80	84.00	83.80	+1.40	2	447
09:08:39	83.80	84.00	84.00	+1.60	1	445
09:08:37	83.80	84.00	84.00	+1.60	1	444
09:08:35	83.80	84.00	84.00	+1.60	3	443
09:08:29	83.80	83.90	84.00	+1.60	4	440
09:08:29	83.80	83.90	83.90	+1.50	1	436
09:08:29	83.80	83.90	83.90	+1.50	1	435
09:08:28	83.80	84.00	84.00	+1.60	2	434
09:08:24	83.80	83.90	83.90	+1.50	1	432
09:08:21	83.80	83.90	83.90	+1.50	1	431
09:08:20	83.80	84.00	84.00	+1.60	1	430
09:08:17	83.80	84.00	84.00	+1.60	1	429
09:08:17	83.80	84.00	83.80	+1.40	2	428
09:08:17	83.80	83.90	83.90	+1.50	1	426
09:08:16	83.80	83.90	83.90	+1.50	1	425
09:08:14	83.80	83.90	83.90	+1.50	1	424
09:08:08	83.70	83.80	83.80	+1.40	2	423
09:08:08	83.70	83.80	83.80	+1.40	1	421
09:08:07	83.80	84.00	83.80	+1.40	2	420
09:08:06	83.80	84.00	84.00	+1.60	1	418
09:08:05	83.90	84.00	83.90	+1.50	1	417
09:08:00	83.80	84.00	83.80	+1.40	1	416
09:07:59	83.70	83.80	83.80	+1.40	1	415
09:07:59	83.70	83.90	83.90	+1.50	2	414
09:07:59	83.70	83.90	83.90	+1.50	10	412
09:07:58	83.70	83.90	83.70	+1.30	2	402
09:07:55	83.70	83.80	83.80	+1.40	10	400
09:07:55	83.60	83.70	83.70	+1.30	1	390
09:07:50	83.50	83.60	83.60	+1.20	1	389
09:07:49	83.50	83.70	83.70	+1.30	5	388
09:07:49	83.50	83.70	83.70	+1.30	5	383
09:07:46	83.50	83.60	83.60	+1.20	8	378
09:07:46	83.40	83.50	83.50	+1.10	3	370
09:07:46	83.40	83.50	83.50	+1.10	3	367
09:07:46	83.40	83.50	83.50	+1.10	3	364
09:07:46	83.40	83.50	83.50	+1.10	1	361
09:07:46	83.40	83.50	83.50	+1.10	1	360
09:07:46	83.40	83.50	83.50	+1.10	5	359
09:07:46	83.40	83.50	83.50	+1.10	5	354
09:07:40	83.40	83.50	83.30	+0.90	1	349
09:07:40	83.40	83.50	83.40	+1.00	1	348
09:07:40	83.40	83.50	83.40	+1.00	1	347
09:07:40	83.30	83.40	83.40	+1.00	1	346
09:07:35	83.30	83.40	83.40	+1.00	1	345
09:07:31	83.30	83.50	83.30	+0.90	4	344
09:07:31	83.30	83.40	83.40	+1.00	1	340
09:07:30	83.40	83.50	83.40	+1.00	2	339
09:07:27	83.30	83.40	83.40	+1.00	1	337
09:07:23	83.30	83.40	83.40	+1.00	2	336
09:07:23	83.30	83.40	83.40	+1.00	3	334
09:07:22	83.30	83.40	83.40	+1.00	1	331
09:07:22	83.30	83.40	83.40	+1.00	2	330
09:07:21	83.30	83.40	83.40	+1.00	1	328
09:07:16	83.30	83.40	83.40	+1.00	5	327
09:07:16	83.30	83.40	83.40	+1.00	1	322
09:07:16	83.30	83.40	83.30	+0.90	1	321
09:07:07	83.30	83.40	83.40	+1.00	1	320
09:06:58	83.30	83.40	83.30	+0.90	1	319
09:06:57	83.30	83.40	83.30	+0.90	1	318
09:06:56	83.30	83.40	83.30	+0.90	1	317
09:06:54	83.30	83.40	83.30	+0.90	1	316
09:06:54	83.20	83.30	83.30	+0.90	1	315
09:06:45	83.30	83.40	83.30	+0.90	1	314
09:06:43	83.30	83.40	83.30	+0.90	3	313
09:06:43	83.20	83.30	83.30	+0.90	2	310
09:06:40	83.30	83.40	83.30	+0.90	1	308
09:06:29	83.20	83.30	83.30	+0.90	2	307
09:06:21	83.00	83.20	83.20	+0.80	1	305
09:06:19	83.00	83.30	83.30	+0.90	3	304
09:06:19	83.00	83.30	83.30	+0.90	3	301
09:06:19	83.00	83.30	83.30	+0.90	3	298
09:06:19	83.00	83.30	83.30	+0.90	2	295
09:06:18	83.00	83.20	83.20	+0.80	4	293
09:06:18	83.00	83.20	83.20	+0.80	1	289
09:06:17	82.80	82.90	83.00	+0.60	2	288
09:06:17	82.80	82.90	82.90	+0.50	2	286
09:06:13	82.70	83.00	83.00	+0.60	1	284
09:06:11	82.70	82.90	83.00	+0.60	1	283
09:06:11	82.70	82.90	82.90	+0.50	1	282
09:06:10	82.90	83.00	82.90	+0.50	1	281
09:06:10	82.90	83.00	83.00	+0.60	1	280
09:06:02	82.90	83.00	83.00	+0.60	1	279
09:06:01	82.70	82.90	82.90	+0.50	1	278
09:05:59	82.90	83.00	82.90	+0.50	1	277
09:05:54	82.60	82.90	82.90	+0.50	1	276
09:05:51	82.60	82.80	82.90	+0.50	2	275
09:05:51	82.60	82.80	82.80	+0.40	3	273
09:05:39	82.50	82.80	82.50	+0.10	2	270
09:05:14	82.80	82.90	82.50	+0.10	1	268
09:05:14	82.80	82.90	82.60	+0.20	2	267
09:05:14	82.80	82.90	82.80	+0.40	2	265
09:05:11	82.80	82.90	82.80	+0.40	4	263
09:05:04	82.80	82.90	82.80	+0.40	2	259
09:05:03	82.60	82.80	82.80	+0.40	1	257
09:05:01	82.50	82.80	82.80	+0.40	1	256
09:04:57	82.50	82.80	82.80	+0.40	1	255
09:04:55	82.50	82.80	82.80	+0.40	1	254
09:04:54	82.50	82.80	82.80	+0.40	1	253
09:04:51	82.50	82.80	82.80	+0.40	1	252
09:04:49	82.70	82.80	82.70	+0.30	6	251
09:04:49	82.40	82.50	82.70	+0.30	2	245
09:04:49	82.40	82.50	82.50	+0.10	2	243
09:04:45	82.40	82.50	82.50	+0.10	1	241
09:04:43	82.40	82.50	82.40	0	2	240
09:04:36	82.20	82.40	82.40	0	1	238
09:04:34	82.20	82.40	82.40	0	1	237
09:04:33	82.20	82.40	82.40	0	1	236
09:04:23	82.20	82.40	82.40	0	2	235
09:03:56	82.00	82.10	82.10	-0.30	10	233
09:03:53	82.00	82.10	82.00	-0.40	5	223
09:03:47	82.00	82.10	82.10	-0.30	1	218
09:03:45	82.00	82.10	82.10	-0.30	1	217
09:03:39	82.10	82.40	82.10	-0.30	2	216
09:03:37	82.10	82.40	82.10	-0.30	1	214
09:03:37	82.10	82.30	82.30	-0.10	3	213
09:03:26	82.10	82.20	82.10	-0.30	1	210
09:03:26	82.10	82.30	82.10	-0.30	5	209
09:03:23	82.10	82.30	82.10	-0.30	1	204
09:03:16	82.10	82.30	82.10	-0.30	1	203
09:03:13	82.20	82.30	82.20	-0.20	2	202
09:03:13	82.30	82.40	82.30	-0.10	1	200
09:02:47	82.00	82.20	82.20	-0.20	4	199
09:02:41	82.00	82.20	82.00	-0.40	1	195
09:02:39	82.00	82.10	82.10	-0.30	1	194
09:02:37	82.00	82.10	82.00	-0.40	1	193
09:02:28	82.00	82.10	82.00	-0.40	2	192
09:02:20	82.00	82.10	82.00	-0.40	2	190
09:02:19	82.00	82.10	82.00	-0.40	5	188
09:02:10	82.10	82.20	82.10	-0.30	2	183
09:02:09	82.10	82.20	82.10	-0.30	2	181
09:02:06	82.20	82.30	82.20	-0.20	1	179
09:02:04	82.20	82.30	82.20	-0.20	1	178
09:02:00	82.10	82.20	82.20	-0.20	1	177
09:01:58	82.20	82.30	82.20	-0.20	1	176
09:01:58	82.20	82.30	82.20	-0.20	2	175
09:01:44	82.20	82.40	82.40	0	1	173
09:01:35	82.40	82.50	82.40	0	17	172
09:01:35	82.40	82.50	82.40	0	1	155
09:01:33	82.40	82.50	82.40	0	4	154
09:01:33	82.40	82.50	82.40	0	5	150
09:01:33	82.40	82.50	82.40	0	1	145
09:01:25	82.40	82.50	82.40	0	1	144
09:01:25	82.40	82.50	82.40	0	1	143
09:01:25	82.40	82.50	82.40	0	1	142
09:01:24	82.50	82.70	82.50	+0.10	11	141
09:01:20	82.50	82.60	82.60	+0.20	1	130
09:01:12	82.60	82.80	82.60	+0.20	2	129
09:01:01	82.60	82.80	82.60	+0.20	2	127
09:01:01	82.60	82.80	82.60	+0.20	2	125
09:01:00	82.60	82.80	82.80	+0.40	1	123
09:00:44	82.90	83.00	82.90	+0.50	1	122
09:00:43	82.60	83.00	83.00	+0.60	1	121
09:00:39	82.80	82.90	82.80	+0.40	2	120
09:00:34	82.90	83.00	82.90	+0.50	1	118
09:00:34	82.80	83.00	82.80	+0.40	1	117
09:00:30	83.00	83.20	83.00	+0.60	16	116
09:00:30	83.00	83.20	83.00	+0.60	7	100
09:00:30	83.00	83.20	83.00	+0.60	3	93
09:00:30	83.00	83.20	83.00	+0.60	13	90
09:00:23	83.00	83.30	83.00	+0.60	1	77
09:00:23	83.10	83.30	83.10	+0.70	6	76
09:00:23	83.20	83.30	83.20	+0.80	3	70
09:00:22	83.20	83.30	83.20	+0.80	1	67
09:00:22	83.20	83.30	83.30	+0.90	1	66
09:00:15	83.20	83.30	83.20	+0.80	1	65
09:00:15	83.20	83.30	83.30	+0.90	1	64
09:00:07	83.00	83.20	83.20	+0.80	10	63
09:00:07	83.10	83.20	83.10	+0.70	8	53
09:00:07	83.10	83.20	83.20	+0.80	1	45
09:00:02	--	--	83.10	+0.70	44	44

　

其他人也逛...

MyCard 2000點虛擬點數卡

統一超商10000元虛擬商品卡

PChome 購物儲值25, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

MyCard 1000點虛擬點數卡

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

LANCOME蘭蔻超未來肌因賦活露 100ml

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

台股挑戰歷史高點法人：美公布...

友達ADR10日下跌0.06美元跌幅1....

我的自選股

即時重大訊息

‧華城首季獲利單季第3高砸8.8億...
‧【歐股盤後】降息預期升高創歷...
‧日月光投控ADR10日上漲0.26美元...

加密貨幣

比特幣BTC	60915.34	-2,134.62	-3.39%
以太幣ETH	2908.97	-127.05	-4.18%
瑞波幣XRP	0.501925	-0.02	-3.67%
比特幣現金BCH	427.54	-27.42	-6.03%
萊特幣LTC	80.26	-2.80	-3.37%
卡達幣ADA	0.448124	-0.02	-3.32%
波場幣TRX	0.127476	0.00	1.02%
恆星幣XLM	0.106462	0.00	-1.83%

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。