最新[公告] 長榮航:本公司發生網路資安事件熱門[公告] 富基電通:公告本公司背書保證餘額達「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第二款、第三款及第四款之公告標準

更新報價

至　上 (8112) 電子通路業上市

82.60 ▼-1.00 -1.20% 3.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	3,864	82.50	187	82.70	39	83.20	83.90	82.50	83.60

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	82.50	82.70	82.60	-1.00	8	3864
13:30:00	82.50	82.60	82.60	-1.00	244	3856
13:24:50	82.60	82.70	82.60	-1.00	1	3612
13:24:22	82.50	82.60	82.60	-1.00	9	3611
13:24:16	82.50	82.60	82.50	-1.10	1	3602
13:24:16	82.50	82.60	82.50	-1.10	4	3601
13:24:15	82.50	82.60	82.60	-1.00	1	3597
13:24:15	82.50	82.60	82.60	-1.00	1	3596
13:24:11	82.50	82.60	82.60	-1.00	2	3595
13:24:09	82.50	82.60	82.50	-1.10	10	3593
13:24:05	82.50	82.60	82.60	-1.00	2	3583
13:24:00	82.50	82.60	82.50	-1.10	1	3581
13:23:54	82.50	82.60	82.50	-1.10	1	3580
13:23:44	82.50	82.60	82.50	-1.10	3	3579
13:23:43	82.50	82.60	82.60	-1.00	1	3576
13:23:27	82.50	82.60	82.60	-1.00	1	3575
13:23:24	82.50	82.60	82.50	-1.10	18	3574
13:23:05	82.50	82.60	82.60	-1.00	1	3556
13:23:02	82.50	82.60	82.60	-1.00	2	3555
13:22:57	82.50	82.60	82.60	-1.00	1	3553
13:22:55	82.50	82.60	82.60	-1.00	1	3552
13:22:44	82.50	82.60	82.60	-1.00	1	3551
13:22:43	82.50	82.60	82.50	-1.10	8	3550
13:22:30	82.50	82.60	82.60	-1.00	1	3542
13:22:24	82.50	82.60	82.60	-1.00	1	3541
13:21:44	82.50	82.60	82.60	-1.00	1	3540
13:21:36	82.50	82.60	82.50	-1.10	1	3539
13:21:33	82.50	82.60	82.60	-1.00	2	3538
13:21:31	82.50	82.60	82.60	-1.00	1	3536
13:21:22	82.50	82.60	82.60	-1.00	3	3535
13:21:17	82.50	82.60	82.50	-1.10	7	3532
13:21:08	82.50	82.60	82.60	-1.00	2	3525
13:21:06	82.50	82.60	82.50	-1.10	1	3523
13:20:59	82.50	82.60	82.60	-1.00	1	3522
13:20:39	82.50	82.60	82.60	-1.00	1	3521
13:20:25	82.60	82.70	82.60	-1.00	3	3520
13:20:11	82.60	82.70	82.60	-1.00	1	3517
13:20:05	82.60	82.70	82.60	-1.00	2	3516
13:20:00	82.60	82.70	82.60	-1.00	1	3514
13:19:57	82.60	82.70	82.60	-1.00	1	3513
13:19:40	82.60	82.70	82.70	-0.90	3	3512
13:19:39	82.60	82.70	82.60	-1.00	1	3509
13:19:30	82.60	82.70	82.70	-0.90	2	3508
13:19:27	82.60	82.70	82.60	-1.00	1	3506
13:19:03	82.60	82.70	82.70	-0.90	1	3505
13:18:56	82.60	82.70	82.70	-0.90	3	3504
13:18:48	82.60	82.70	82.60	-1.00	4	3501
13:18:48	82.50	82.60	82.60	-1.00	13	3497
13:18:47	82.50	82.60	82.60	-1.00	1	3484
13:18:46	82.50	82.60	82.60	-1.00	2	3483
13:18:39	82.50	82.60	82.60	-1.00	20	3481
13:18:31	82.50	82.60	82.60	-1.00	1	3461
13:18:26	82.50	82.60	82.60	-1.00	1	3460
13:18:05	82.50	82.60	82.60	-1.00	1	3459
13:18:04	82.50	82.60	82.60	-1.00	1	3458
13:17:58	82.50	82.60	82.70	-0.90	1	3457
13:17:58	82.50	82.60	82.60	-1.00	2	3456
13:17:54	82.60	82.70	82.60	-1.00	2	3454
13:17:52	82.60	82.70	82.60	-1.00	2	3452
13:17:51	82.60	82.70	82.60	-1.00	2	3450
13:17:51	82.60	82.70	82.60	-1.00	5	3448
13:17:49	82.60	82.70	82.60	-1.00	1	3443
13:17:49	82.60	82.70	82.60	-1.00	1	3442
13:17:45	82.60	82.70	82.60	-1.00	5	3441
13:17:41	82.60	82.70	82.60	-1.00	1	3436
13:17:39	82.60	82.70	82.60	-1.00	3	3435
13:17:35	82.60	82.70	82.60	-1.00	1	3432
13:17:28	82.60	82.70	82.60	-1.00	1	3431
13:17:21	82.60	82.70	82.60	-1.00	1	3430
13:17:12	82.60	82.70	82.60	-1.00	1	3429
13:16:36	82.60	82.70	82.60	-1.00	1	3428
13:16:36	82.60	82.70	82.60	-1.00	1	3427
13:16:16	82.60	82.70	82.70	-0.90	3	3426
13:15:38	82.60	82.70	82.60	-1.00	1	3423
13:15:35	82.60	82.70	82.60	-1.00	1	3422
13:15:02	82.60	82.70	82.70	-0.90	1	3421
13:15:02	82.60	82.70	82.60	-1.00	1	3420
13:15:02	82.60	82.70	82.60	-1.00	1	3419
13:14:48	82.50	82.60	82.60	-1.00	2	3418
13:14:47	82.50	82.60	82.60	-1.00	1	3416
13:14:37	82.50	82.60	82.60	-1.00	5	3415
13:14:34	82.50	82.60	82.60	-1.00	1	3410
13:14:34	82.50	82.60	82.60	-1.00	3	3409
13:14:31	82.50	82.60	82.60	-1.00	2	3406
13:14:20	82.50	82.60	82.60	-1.00	5	3404
13:14:16	82.50	82.60	82.60	-1.00	1	3399
13:14:16	82.50	82.60	82.60	-1.00	3	3398
13:14:16	82.50	82.60	82.60	-1.00	3	3395
13:14:02	82.50	82.60	82.50	-1.10	1	3392
13:14:00	82.50	82.60	82.60	-1.00	2	3391
13:13:55	82.50	82.60	82.60	-1.00	2	3389
13:13:55	82.50	82.60	82.60	-1.00	2	3387
13:13:51	82.50	82.60	82.60	-1.00	1	3385
13:13:48	82.50	82.60	82.50	-1.10	5	3384
13:13:16	82.50	82.60	82.60	-1.00	1	3379
13:13:09	82.50	82.60	82.60	-1.00	1	3378
13:13:02	82.50	82.60	82.50	-1.10	1	3377
13:12:48	82.50	82.60	82.50	-1.10	4	3376
13:12:41	82.60	82.70	82.60	-1.00	2	3372
13:12:40	82.60	82.70	82.60	-1.00	22	3370
13:12:35	82.60	82.70	82.60	-1.00	1	3348
13:12:33	82.60	82.70	82.60	-1.00	2	3347
13:12:27	82.60	82.70	82.60	-1.00	2	3345
13:11:32	82.60	82.70	82.60	-1.00	3	3343
13:11:27	82.60	82.70	82.60	-1.00	9	3340
13:11:27	82.50	82.60	82.60	-1.00	13	3331
13:11:14	82.50	82.60	82.60	-1.00	1	3318
13:11:00	82.50	82.60	82.60	-1.00	1	3317
13:10:58	82.50	82.60	82.50	-1.10	1	3316
13:10:53	82.50	82.60	82.60	-1.00	1	3315
13:10:44	82.50	82.60	82.60	-1.00	1	3314
13:10:36	82.50	82.60	82.60	-1.00	1	3313
13:10:28	82.50	82.60	82.60	-1.00	1	3312
13:10:23	82.50	82.60	82.60	-1.00	1	3311
13:10:20	82.50	82.60	82.60	-1.00	1	3310
13:10:18	82.50	82.60	82.60	-1.00	1	3309
13:10:15	82.50	82.60	82.60	-1.00	1	3308
13:10:15	82.50	82.60	82.60	-1.00	1	3307
13:10:11	82.50	82.60	82.60	-1.00	1	3306
13:10:05	82.50	82.60	82.60	-1.00	1	3305
13:10:00	82.50	82.60	82.60	-1.00	4	3304
13:09:57	82.50	82.60	82.60	-1.00	2	3300
13:09:54	82.50	82.60	82.60	-1.00	1	3298
13:09:39	82.60	82.70	82.60	-1.00	5	3297
13:09:34	82.60	82.70	82.60	-1.00	4	3292
13:09:27	82.60	82.70	82.60	-1.00	1	3288
13:09:22	82.60	82.70	82.60	-1.00	1	3287
13:09:22	82.60	82.70	82.60	-1.00	1	3286
13:09:17	82.60	82.70	82.60	-1.00	10	3285
13:08:56	82.60	82.70	82.60	-1.00	15	3275
13:08:43	82.60	82.70	82.60	-1.00	1	3260
13:07:28	82.60	82.70	82.60	-1.00	1	3259
13:07:27	82.60	82.70	82.70	-0.90	1	3258
13:07:25	82.60	82.70	82.60	-1.00	1	3257
13:07:11	82.60	82.70	82.60	-1.00	1	3256
13:06:51	82.60	82.70	82.60	-1.00	1	3255
13:06:11	82.50	82.60	82.60	-1.00	46	3254
13:06:09	82.50	82.60	82.50	-1.10	1	3208
13:05:38	82.50	82.60	82.50	-1.10	1	3207
13:05:24	82.50	82.60	82.50	-1.10	2	3206
13:05:16	82.50	82.60	82.50	-1.10	5	3204
13:05:13	82.50	82.60	82.50	-1.10	2	3199
13:05:08	82.50	82.60	82.50	-1.10	2	3197
13:04:39	82.50	82.60	82.50	-1.10	2	3195
13:04:25	82.50	82.60	82.50	-1.10	1	3193
13:04:18	82.50	82.60	82.60	-1.00	1	3192
13:03:53	82.60	82.70	82.60	-1.00	29	3191
13:03:53	82.60	82.70	82.60	-1.00	6	3162
13:03:53	82.60	82.70	82.60	-1.00	30	3156
13:03:49	82.60	82.70	82.60	-1.00	1	3126
13:03:42	82.60	82.70	82.60	-1.00	34	3125
13:03:39	82.60	82.70	82.60	-1.00	1	3091
13:03:37	82.60	82.70	82.60	-1.00	1	3090
13:03:23	82.60	82.70	82.70	-0.90	1	3089
13:03:23	82.60	82.70	82.60	-1.00	7	3088
13:03:06	82.60	82.70	82.60	-1.00	1	3081
13:02:44	82.60	82.70	82.60	-1.00	10	3080
13:02:44	82.60	82.70	82.70	-0.90	1	3070
13:02:24	82.60	82.70	82.70	-0.90	1	3069
13:02:22	82.60	82.70	82.60	-1.00	1	3068
13:01:59	82.60	82.70	82.70	-0.90	2	3067
13:01:49	82.60	82.70	82.70	-0.90	1	3065
13:01:46	82.60	82.70	82.60	-1.00	23	3064
13:01:42	82.60	82.70	82.70	-0.90	1	3041
13:01:14	82.60	82.70	82.60	-1.00	1	3040
13:01:02	82.60	82.70	82.60	-1.00	1	3039
13:00:53	82.60	82.70	82.70	-0.90	1	3038
13:00:47	82.60	82.70	82.70	-0.90	1	3037
13:00:43	82.60	82.70	82.70	-0.90	1	3036
13:00:41	82.60	82.70	82.70	-0.90	1	3035
13:00:13	82.60	82.70	82.70	-0.90	1	3034
13:00:12	82.60	82.70	82.70	-0.90	3	3033
13:00:00	82.60	82.70	82.70	-0.90	1	3030
13:00:00	82.60	82.70	82.60	-1.00	1	3029
12:59:57	82.60	82.70	82.60	-1.00	1	3028
12:59:36	82.60	82.70	82.60	-1.00	1	3027
12:59:32	82.60	82.70	82.70	-0.90	1	3026
12:58:52	82.60	82.70	82.70	-0.90	1	3025
12:58:45	82.60	82.70	82.60	-1.00	2	3024
12:58:33	82.60	82.70	82.60	-1.00	1	3022
12:58:12	82.60	82.70	82.70	-0.90	1	3021
12:58:08	82.60	82.70	82.70	-0.90	2	3020
12:58:08	82.60	82.70	82.70	-0.90	1	3018
12:57:50	82.60	82.70	82.70	-0.90	1	3017
12:57:42	82.60	82.70	82.70	-0.90	1	3016
12:57:32	82.60	82.70	82.70	-0.90	1	3015
12:57:31	82.60	82.70	82.70	-0.90	2	3014
12:57:27	82.60	82.70	82.70	-0.90	1	3012
12:57:24	82.60	82.70	82.70	-0.90	1	3011
12:57:21	82.60	82.70	82.70	-0.90	1	3010
12:57:00	82.60	82.70	82.70	-0.90	1	3009
12:56:51	82.60	82.70	82.70	-0.90	1	3008
12:56:18	82.60	82.70	82.60	-1.00	2	3007
12:56:11	82.60	82.70	82.70	-0.90	1	3005
12:55:31	82.70	82.80	82.70	-0.90	3	3004
12:55:31	82.60	82.70	82.70	-0.90	7	3001
12:55:31	82.60	82.70	82.70	-0.90	1	2994
12:55:22	82.60	82.70	82.70	-0.90	1	2993
12:55:16	82.60	82.70	82.70	-0.90	1	2992
12:55:14	82.60	82.70	82.70	-0.90	1	2991
12:55:11	82.60	82.70	82.70	-0.90	1	2990
12:54:50	82.60	82.80	82.80	-0.80	1	2989
12:54:32	82.70	82.80	82.70	-0.90	2	2988
12:54:23	82.70	82.80	82.70	-0.90	1	2986
12:54:17	82.70	82.80	82.70	-0.90	1	2985
12:54:10	82.60	82.80	82.80	-0.80	1	2984
12:54:03	82.70	82.80	82.70	-0.90	1	2983
12:53:56	82.60	82.80	82.80	-0.80	1	2982
12:53:49	82.70	82.80	82.70	-0.90	2	2981
12:53:38	82.60	82.80	82.80	-0.80	1	2979
12:53:30	82.60	82.80	82.80	-0.80	1	2978
12:52:59	82.70	82.80	82.70	-0.90	2	2977
12:52:56	82.70	82.80	82.70	-0.90	1	2975
12:52:49	82.60	82.70	82.70	-0.90	1	2974
12:52:38	82.60	82.80	82.60	-1.00	1	2973
12:52:34	82.70	82.80	82.70	-0.90	8	2972
12:52:34	82.60	82.70	82.70	-0.90	1	2964
12:52:34	82.70	82.80	82.70	-0.90	1	2963
12:52:34	82.70	82.80	82.70	-0.90	1	2962
12:52:34	82.60	82.70	82.70	-0.90	7	2961
12:52:27	82.60	82.70	82.70	-0.90	10	2954
12:52:20	82.60	82.70	82.60	-1.00	3	2944
12:52:09	82.60	82.70	82.70	-0.90	1	2941
12:52:05	82.60	82.70	82.70	-0.90	1	2940
12:51:54	82.60	82.70	82.70	-0.90	1	2939
12:51:29	82.60	82.70	82.70	-0.90	1	2938
12:50:51	82.70	82.80	82.70	-0.90	1	2937
12:50:50	82.70	82.80	82.70	-0.90	7	2936
12:50:49	82.70	82.80	82.80	-0.80	1	2929
12:50:41	82.70	82.80	82.70	-0.90	1	2928
12:50:40	82.70	82.80	82.70	-0.90	1	2927
12:50:35	82.70	82.80	82.70	-0.90	2	2926
12:50:27	82.70	82.80	82.70	-0.90	1	2924
12:50:08	82.70	82.80	82.80	-0.80	1	2923
12:49:48	82.70	82.80	82.70	-0.90	2	2922
12:49:28	82.70	82.80	82.80	-0.80	1	2920
12:48:48	82.70	82.80	82.80	-0.80	1	2919
12:48:48	82.70	82.80	82.70	-0.90	1	2918
12:48:11	82.70	82.80	82.80	-0.80	1	2917
12:48:07	82.70	82.80	82.80	-0.80	1	2916
12:47:27	82.70	82.80	82.80	-0.80	1	2915
12:47:13	82.70	82.80	82.70	-0.90	3	2914
12:47:08	82.70	82.80	82.70	-0.90	1	2911
12:46:48	82.70	82.80	82.70	-0.90	25	2910
12:46:47	82.70	82.80	82.80	-0.80	1	2885
12:46:21	82.70	82.80	82.70	-0.90	1	2884
12:46:06	82.70	82.80	82.80	-0.80	1	2883
12:45:27	82.70	82.80	82.70	-0.90	1	2882
12:45:26	82.70	82.80	82.80	-0.80	1	2881
12:44:49	82.70	82.80	82.70	-0.90	4	2880
12:44:46	82.70	82.80	82.80	-0.80	1	2876
12:44:45	82.70	82.80	82.70	-0.90	1	2875
12:44:45	82.70	82.80	82.70	-0.90	3	2874
12:44:45	82.60	82.70	82.70	-0.90	28	2871
12:44:32	82.60	82.70	82.60	-1.00	1	2843
12:44:31	82.60	82.70	82.70	-0.90	5	2842
12:44:26	82.60	82.70	82.70	-0.90	1	2837
12:44:18	82.60	82.70	82.70	-0.90	1	2836
12:44:08	82.60	82.70	82.70	-0.90	2	2835
12:44:06	82.60	82.70	82.70	-0.90	1	2833
12:44:01	82.60	82.70	82.70	-0.90	3	2832
12:43:35	82.60	82.70	82.70	-0.90	1	2829
12:43:29	82.60	82.70	82.70	-0.90	2	2828
12:43:27	82.60	82.70	82.70	-0.90	1	2826
12:43:25	82.60	82.70	82.70	-0.90	1	2825
12:43:11	82.60	82.70	82.70	-0.90	1	2824
12:43:03	82.60	82.70	82.70	-0.90	1	2823
12:42:45	82.60	82.70	82.70	-0.90	1	2822
12:42:19	82.60	82.70	82.70	-0.90	5	2821
12:42:17	82.60	82.70	82.70	-0.90	1	2816
12:42:05	82.60	82.70	82.70	-0.90	1	2815
12:41:54	82.60	82.70	82.70	-0.90	1	2814
12:41:39	82.60	82.70	82.70	-0.90	1	2813
12:41:30	82.60	82.70	82.60	-1.00	1	2812
12:41:29	82.60	82.70	82.70	-0.90	1	2811
12:41:24	82.60	82.70	82.70	-0.90	1	2810
12:41:19	82.60	82.70	82.60	-1.00	2	2809
12:41:18	82.60	82.70	82.60	-1.00	6	2807
12:41:14	82.60	82.70	82.60	-1.00	2	2801
12:41:02	82.60	82.70	82.60	-1.00	1	2799
12:40:44	82.60	82.70	82.60	-1.00	1	2798
12:40:44	82.60	82.70	82.70	-0.90	1	2797
12:40:40	82.60	82.70	82.70	-0.90	5	2796
12:40:35	82.60	82.70	82.70	-0.90	1	2791
12:40:06	82.60	82.70	82.60	-1.00	1	2790
12:40:04	82.60	82.70	82.60	-1.00	1	2789
12:40:04	82.60	82.70	82.70	-0.90	1	2788
12:39:55	82.60	82.70	82.60	-1.00	1	2787
12:39:42	82.60	82.70	82.70	-0.90	1	2786
12:39:36	82.60	82.70	82.70	-0.90	5	2785
12:39:23	82.60	82.70	82.70	-0.90	1	2780
12:38:56	82.60	82.70	82.70	-0.90	1	2779
12:38:56	82.60	82.70	82.60	-1.00	1	2778
12:38:43	82.60	82.70	82.70	-0.90	1	2777
12:38:35	82.60	82.70	82.60	-1.00	1	2776
12:38:21	82.60	82.70	82.60	-1.00	1	2775
12:38:20	82.60	82.70	82.60	-1.00	1	2774
12:38:14	82.60	82.70	82.70	-0.90	1	2773
12:38:03	82.60	82.70	82.70	-0.90	1	2772
12:38:03	82.60	82.70	82.70	-0.90	1	2771
12:38:03	82.60	82.70	82.70	-0.90	1	2770
12:38:03	82.60	82.70	82.70	-0.90	1	2769
12:38:03	82.60	82.70	82.70	-0.90	1	2768
12:38:03	82.60	82.70	82.70	-0.90	1	2767
12:38:03	82.60	82.70	82.70	-0.90	1	2766
12:38:03	82.60	82.70	82.70	-0.90	1	2765
12:38:03	82.60	82.70	82.70	-0.90	1	2764
12:37:58	82.70	82.80	82.70	-0.90	32	2763
12:37:58	82.70	82.80	82.70	-0.90	1	2731
12:37:36	82.70	82.80	82.70	-0.90	40	2730
12:37:22	82.70	82.80	82.80	-0.80	1	2690
12:37:05	82.70	82.80	82.80	-0.80	1	2689
12:36:59	82.70	82.80	82.70	-0.90	1	2688
12:36:59	82.70	82.80	82.80	-0.80	1	2687
12:36:42	82.70	82.80	82.80	-0.80	1	2686
12:36:31	82.70	82.80	82.80	-0.80	1	2685
12:36:15	82.70	82.80	82.80	-0.80	1	2684
12:36:02	82.70	82.80	82.80	-0.80	1	2683
12:35:56	82.70	82.80	82.80	-0.80	2	2682
12:35:48	82.70	82.80	82.80	-0.80	1	2680
12:35:43	82.70	82.80	82.80	-0.80	1	2679
12:35:40	82.80	82.90	82.80	-0.80	23	2678
12:35:30	82.80	82.90	82.80	-0.80	1	2655
12:35:22	82.80	82.90	82.90	-0.70	1	2654
12:35:10	82.80	82.90	82.80	-0.80	14	2653
12:35:06	82.80	82.90	82.90	-0.70	1	2639
12:34:54	82.80	82.90	82.80	-0.80	3	2638
12:34:51	82.80	82.90	82.80	-0.80	3	2635
12:34:47	82.80	82.90	82.80	-0.80	1	2632
12:34:41	82.80	82.90	82.90	-0.70	1	2631
12:34:40	82.80	82.90	82.80	-0.80	1	2630
12:34:39	82.80	82.90	82.80	-0.80	25	2629
12:34:39	82.80	82.90	82.80	-0.80	4	2604
12:34:39	82.80	82.90	82.80	-0.80	2	2600
12:34:38	82.80	82.90	82.80	-0.80	5	2598
12:34:38	82.80	82.90	82.80	-0.80	5	2593
12:34:38	82.80	82.90	82.80	-0.80	14	2588
12:34:38	82.80	82.90	82.80	-0.80	2	2574
12:34:38	82.80	82.90	82.80	-0.80	14	2572
12:34:38	82.80	82.90	82.80	-0.80	15	2558
12:34:38	82.80	82.90	82.80	-0.80	28	2543
12:34:38	82.80	82.90	82.80	-0.80	80	2515
12:34:09	82.80	82.90	82.90	-0.70	1	2435
12:34:06	82.80	82.90	82.80	-0.80	1	2434
12:34:01	82.80	82.90	82.90	-0.70	1	2433
12:33:54	82.80	82.90	82.90	-0.70	1	2432
12:33:53	82.80	82.90	82.80	-0.80	1	2431
12:33:52	82.80	82.90	82.90	-0.70	1	2430
12:33:41	82.80	82.90	82.90	-0.70	2	2429
12:33:32	82.80	82.90	82.90	-0.70	1	2427
12:33:31	82.80	82.90	82.80	-0.80	2	2426
12:33:25	82.80	82.90	82.90	-0.70	1	2424
12:33:21	82.80	82.90	82.90	-0.70	1	2423
12:33:11	82.80	82.90	82.90	-0.70	1	2422
12:32:59	82.80	82.90	82.90	-0.70	1	2421
12:32:43	82.80	82.90	82.90	-0.70	1	2420
12:32:42	82.80	82.90	82.80	-0.80	2	2419
12:32:40	82.80	82.90	82.90	-0.70	1	2417
12:32:00	82.80	82.90	82.90	-0.70	1	2416
12:31:54	82.80	82.90	82.90	-0.70	2	2415
12:31:54	82.80	82.90	82.80	-0.80	5	2413
12:31:37	82.80	82.90	82.90	-0.70	1	2408
12:31:34	82.80	82.90	82.90	-0.70	1	2407
12:31:27	82.80	82.90	82.90	-0.70	1	2406
12:31:26	82.80	82.90	82.90	-0.70	1	2405
12:31:20	82.80	82.90	82.90	-0.70	1	2404
12:30:47	82.80	82.90	82.90	-0.70	2	2403
12:30:44	82.80	82.90	82.90	-0.70	1	2401
12:30:42	82.80	82.90	82.90	-0.70	1	2400
12:30:40	82.80	82.90	82.90	-0.70	1	2399
12:30:39	82.80	82.90	82.90	-0.70	1	2398
12:30:38	82.80	82.90	82.90	-0.70	1	2397
12:30:10	82.80	82.90	82.90	-0.70	1	2396
12:30:03	82.80	82.90	82.90	-0.70	2	2395
12:29:59	82.80	82.90	82.90	-0.70	1	2393
12:29:53	82.80	82.90	82.90	-0.70	2	2392
12:29:46	82.80	82.90	82.90	-0.70	1	2390
12:29:34	82.80	82.90	82.90	-0.70	1	2389
12:29:19	82.80	82.90	82.90	-0.70	1	2388
12:29:17	82.80	82.90	82.90	-0.70	2	2387
12:29:04	82.80	82.90	82.90	-0.70	1	2385
12:28:50	82.80	82.90	82.90	-0.70	3	2384
12:28:39	82.80	82.90	82.90	-0.70	1	2381
12:28:18	82.80	82.90	82.90	-0.70	1	2380
12:28:10	82.90	83.00	82.90	-0.70	1	2379
12:27:58	82.80	82.90	82.90	-0.70	1	2378
12:27:50	82.90	83.00	82.90	-0.70	2	2377
12:27:37	82.80	82.90	82.90	-0.70	1	2375
12:27:18	82.80	83.00	83.00	-0.60	1	2374
12:27:03	82.90	83.00	82.90	-0.70	2	2373
12:26:48	82.80	82.90	82.90	-0.70	1	2371
12:26:38	82.80	82.90	82.90	-0.70	1	2370
12:26:26	82.80	82.90	82.90	-0.70	1	2369
12:25:57	82.80	83.00	83.00	-0.60	1	2368
12:25:52	82.90	83.00	82.90	-0.70	25	2367
12:25:44	82.90	83.00	83.00	-0.60	1	2342
12:25:34	82.90	83.00	83.00	-0.60	1	2341
12:25:17	82.90	83.00	83.00	-0.60	1	2340
12:25:08	82.90	83.00	83.00	-0.60	1	2339
12:24:37	82.90	83.00	83.00	-0.60	1	2338
12:23:56	82.90	83.00	83.00	-0.60	1	2337
12:23:29	82.90	83.00	83.00	-0.60	1	2336
12:23:16	82.90	83.00	83.00	-0.60	1	2335
12:22:36	82.90	83.00	83.00	-0.60	1	2334
12:21:32	82.90	83.00	82.90	-0.70	1	2333
12:21:10	82.90	83.00	82.90	-0.70	1	2332
12:20:03	82.90	83.00	82.90	-0.70	3	2331
12:20:01	82.90	83.00	82.90	-0.70	3	2328
12:19:41	82.90	83.00	82.90	-0.70	7	2325
12:18:58	82.90	83.00	82.90	-0.70	1	2318
12:18:13	82.90	83.00	83.00	-0.60	1	2317
12:17:54	82.90	83.00	83.00	-0.60	1	2316
12:17:50	82.90	83.00	82.90	-0.70	1	2315
12:16:53	82.90	83.00	82.90	-0.70	1	2314
12:16:46	82.90	83.00	82.90	-0.70	2	2313
12:15:55	82.90	83.00	82.90	-0.70	1	2311
12:15:55	82.90	83.00	82.90	-0.70	1	2310
12:15:26	82.90	83.00	82.90	-0.70	1	2309
12:15:24	82.90	83.00	82.90	-0.70	1	2308
12:15:08	82.90	83.00	82.90	-0.70	2	2307
12:15:06	82.90	83.00	82.90	-0.70	1	2305
12:15:00	82.90	83.00	82.90	-0.70	1	2304
12:14:58	82.90	83.00	82.90	-0.70	1	2303
12:14:46	82.90	83.00	82.90	-0.70	3	2302
12:14:29	82.90	83.00	82.90	-0.70	1	2299
12:14:29	82.90	83.00	82.90	-0.70	1	2298
12:14:15	82.90	83.00	82.90	-0.70	1	2297
12:13:52	82.90	83.00	82.90	-0.70	1	2296
12:13:13	82.90	83.00	82.90	-0.70	1	2295
12:12:40	82.90	83.00	82.90	-0.70	2	2294
12:12:13	82.90	83.00	82.90	-0.70	1	2292
12:11:48	82.90	83.00	82.90	-0.70	1	2291
12:11:46	82.90	83.00	82.90	-0.70	2	2290
12:11:46	82.90	83.00	82.90	-0.70	1	2288
12:11:34	82.80	82.90	82.90	-0.70	2	2287
12:11:26	82.80	82.90	82.90	-0.70	1	2285
12:11:21	82.80	82.90	82.90	-0.70	1	2284
12:11:17	82.80	82.90	82.90	-0.70	1	2283
12:11:15	82.80	82.90	82.90	-0.70	1	2282
12:11:14	82.80	82.90	82.90	-0.70	14	2281
12:11:02	82.80	82.90	82.90	-0.70	1	2267
12:10:39	82.80	82.90	82.90	-0.70	1	2266
12:10:34	82.80	82.90	82.90	-0.70	1	2265
12:10:17	82.80	82.90	82.90	-0.70	1	2264
12:10:13	82.80	82.90	82.90	-0.70	1	2263
12:10:12	82.80	82.90	82.90	-0.70	1	2262
12:10:06	82.80	82.90	82.80	-0.80	1	2261
12:10:06	82.80	82.90	82.90	-0.70	1	2260
12:10:04	82.80	82.90	82.90	-0.70	1	2259
12:09:53	82.80	82.90	82.90	-0.70	1	2258
12:09:37	82.80	82.90	82.90	-0.70	1	2257
12:09:04	82.80	82.90	82.90	-0.70	1	2256
12:08:58	82.80	82.90	82.90	-0.70	3	2255
12:08:56	82.80	82.90	82.90	-0.70	1	2252
12:08:44	82.80	82.90	82.90	-0.70	1	2251
12:08:40	82.80	82.90	82.90	-0.70	1	2250
12:08:38	82.80	82.90	82.90	-0.70	1	2249
12:07:50	82.80	82.90	82.90	-0.70	1	2248
12:07:42	82.80	82.90	82.90	-0.70	1	2247
12:07:39	82.80	82.90	82.90	-0.70	1	2246
12:07:38	82.80	82.90	82.90	-0.70	1	2245
12:07:36	82.80	82.90	82.90	-0.70	1	2244
12:07:26	82.80	82.90	82.80	-0.80	1	2243
12:07:26	82.80	82.90	82.90	-0.70	1	2242
12:07:14	82.80	82.90	82.90	-0.70	2	2241
12:06:59	82.80	82.90	82.90	-0.70	1	2239
12:06:36	82.80	82.90	82.90	-0.70	1	2238
12:05:46	82.80	82.90	82.90	-0.70	1	2237
12:05:29	82.80	82.90	82.80	-0.80	2	2236
12:05:28	82.80	82.90	82.80	-0.80	1	2234
12:04:51	82.80	82.90	82.80	-0.80	1	2233
12:04:40	82.80	82.90	82.80	-0.80	1	2232
12:04:36	82.80	82.90	82.90	-0.70	1	2231
12:04:00	82.90	83.00	82.90	-0.70	1	2230
12:04:00	82.80	83.00	82.80	-0.80	2	2229
12:04:00	82.90	83.00	82.90	-0.70	2	2227
12:04:00	82.90	83.00	82.90	-0.70	1	2225
12:03:59	82.90	83.00	82.90	-0.70	28	2224
12:03:59	82.90	83.00	82.90	-0.70	20	2196
12:03:43	82.90	83.00	82.90	-0.70	1	2176
12:03:15	82.90	83.00	82.90	-0.70	3	2175
12:03:09	82.90	83.00	82.90	-0.70	1	2172
12:03:03	82.90	83.00	82.90	-0.70	1	2171
12:02:46	82.90	83.00	82.90	-0.70	1	2170
12:02:33	82.90	83.00	82.90	-0.70	2	2169
12:02:02	82.90	83.00	82.90	-0.70	1	2167
12:01:50	82.90	83.00	82.90	-0.70	1	2166
12:01:32	82.90	83.00	82.90	-0.70	2	2165
12:01:29	82.90	83.00	82.90	-0.70	1	2163
12:01:23	82.90	83.00	82.90	-0.70	2	2162
12:01:16	82.90	83.00	82.90	-0.70	2	2160
12:00:53	82.90	83.00	82.90	-0.70	1	2158
12:00:39	82.90	83.00	82.90	-0.70	1	2157
12:00:27	82.90	83.00	82.90	-0.70	2	2156
12:00:24	82.90	83.00	82.90	-0.70	1	2154
12:00:22	82.90	83.00	82.90	-0.70	3	2153
12:00:07	82.90	83.00	83.00	-0.60	1	2150
12:00:06	82.90	83.00	82.90	-0.70	1	2149
12:00:05	82.90	83.00	82.90	-0.70	2	2148
11:59:55	82.90	83.00	82.90	-0.70	1	2146
11:59:41	82.90	83.00	82.90	-0.70	1	2145
11:59:40	82.90	83.00	83.00	-0.60	5	2144
11:59:39	82.90	83.00	82.90	-0.70	2	2139
11:59:38	83.00	83.10	83.00	-0.60	43	2137
11:59:38	83.00	83.10	83.00	-0.60	3	2094
11:59:38	83.00	83.10	83.00	-0.60	5	2091
11:59:36	83.00	83.10	83.00	-0.60	1	2086
11:59:20	83.00	83.10	83.00	-0.60	1	2085
11:59:11	83.00	83.10	83.00	-0.60	1	2084
11:59:06	83.00	83.10	83.10	-0.50	1	2083
11:59:00	83.00	83.10	83.00	-0.60	1	2082
11:59:00	83.00	83.10	83.00	-0.60	1	2081
11:58:54	83.00	83.10	83.00	-0.60	2	2080
11:58:29	83.00	83.10	83.10	-0.50	1	2078
11:58:25	83.00	83.10	83.00	-0.60	1	2077
11:58:24	83.00	83.10	83.00	-0.60	2	2076
11:58:24	83.00	83.10	83.00	-0.60	14	2074
11:58:09	83.00	83.10	83.00	-0.60	1	2060
11:58:08	83.00	83.10	83.00	-0.60	1	2059
11:57:45	83.00	83.10	83.00	-0.60	1	2058
11:57:22	83.00	83.10	83.00	-0.60	1	2057
11:57:06	83.00	83.10	83.00	-0.60	2	2056
11:56:59	83.00	83.10	83.00	-0.60	1	2054
11:56:46	83.00	83.10	83.00	-0.60	2	2053
11:56:40	83.00	83.10	83.00	-0.60	1	2051
11:56:34	83.00	83.10	83.00	-0.60	1	2050
11:55:36	83.00	83.10	83.00	-0.60	1	2049
11:54:57	83.00	83.10	83.00	-0.60	1	2048
11:54:00	83.00	83.10	83.00	-0.60	1	2047
11:53:34	83.00	83.10	83.00	-0.60	1	2046
11:53:03	83.00	83.10	83.00	-0.60	1	2045
11:52:14	83.00	83.10	83.00	-0.60	1	2044
11:52:08	83.00	83.10	83.00	-0.60	3	2043
11:50:19	83.00	83.10	83.00	-0.60	3	2040
11:49:46	83.00	83.10	83.10	-0.50	1	2037
11:49:11	83.00	83.10	83.00	-0.60	1	2036
11:49:05	83.00	83.10	83.00	-0.60	1	2035
11:48:48	83.00	83.10	83.00	-0.60	1	2034
11:48:30	83.00	83.10	83.00	-0.60	1	2033
11:48:16	83.00	83.10	83.10	-0.50	1	2032
11:47:50	83.00	83.10	83.00	-0.60	1	2031
11:47:17	83.00	83.10	83.00	-0.60	5	2030
11:43:48	83.00	83.10	83.10	-0.50	2	2025
11:43:42	83.00	83.10	83.00	-0.60	1	2023
11:43:29	83.00	83.10	83.00	-0.60	6	2022
11:42:34	83.00	83.10	83.00	-0.60	1	2016
11:42:13	83.00	83.10	83.00	-0.60	1	2015
11:42:13	83.00	83.10	83.00	-0.60	1	2014
11:42:12	83.00	83.10	83.00	-0.60	1	2013
11:42:07	83.00	83.10	83.00	-0.60	2	2012
11:41:38	83.00	83.10	83.00	-0.60	1	2010
11:41:35	83.00	83.10	83.00	-0.60	1	2009
11:40:58	83.00	83.10	83.10	-0.50	1	2008
11:40:48	83.00	83.10	83.00	-0.60	1	2007
11:40:39	83.00	83.10	83.00	-0.60	1	2006
11:40:09	83.00	83.10	83.00	-0.60	1	2005
11:40:04	83.00	83.10	83.10	-0.50	1	2004
11:39:46	83.00	83.10	83.00	-0.60	1	2003
11:39:39	83.00	83.10	83.00	-0.60	3	2002
11:39:37	83.00	83.10	83.10	-0.50	1	1999
11:39:04	83.00	83.10	83.10	-0.50	1	1998
11:38:52	83.00	83.10	83.00	-0.60	1	1997
11:38:44	83.00	83.10	83.00	-0.60	2	1996
11:38:35	83.00	83.10	83.00	-0.60	2	1994
11:38:23	83.00	83.10	83.00	-0.60	1	1992
11:38:20	83.00	83.10	83.00	-0.60	2	1991
11:38:03	83.00	83.10	83.00	-0.60	1	1989
11:37:52	83.00	83.10	83.00	-0.60	1	1988
11:37:42	83.00	83.10	83.00	-0.60	10	1987
11:37:41	83.00	83.10	83.10	-0.50	1	1977
11:37:29	83.00	83.10	83.00	-0.60	1	1976
11:37:16	83.00	83.10	83.00	-0.60	1	1975
11:37:16	83.00	83.10	83.00	-0.60	6	1974
11:37:15	83.00	83.10	83.00	-0.60	2	1968
11:37:15	83.00	83.10	83.00	-0.60	23	1966
11:37:15	83.00	83.10	83.00	-0.60	1	1943
11:37:15	83.00	83.10	83.00	-0.60	11	1942
11:37:14	83.00	83.10	83.00	-0.60	19	1931
11:37:11	83.00	83.10	83.00	-0.60	1	1912
11:37:11	83.00	83.10	83.00	-0.60	4	1911
11:37:11	83.00	83.10	83.00	-0.60	17	1907
11:37:11	83.00	83.10	83.00	-0.60	1	1890
11:36:41	83.00	83.10	83.10	-0.50	20	1889
11:35:58	83.00	83.10	83.00	-0.60	1	1869
11:35:58	83.00	83.10	83.00	-0.60	2	1868
11:35:51	83.00	83.10	83.00	-0.60	1	1866
11:35:15	83.00	83.10	83.00	-0.60	1	1865
11:35:13	83.00	83.10	83.00	-0.60	1	1864
11:35:08	83.00	83.10	83.00	-0.60	1	1863
11:35:07	83.00	83.10	83.00	-0.60	1	1862
11:35:04	83.00	83.10	83.00	-0.60	1	1861
11:34:45	83.00	83.10	83.00	-0.60	1	1860
11:34:20	83.00	83.10	83.00	-0.60	3	1859
11:34:15	83.00	83.10	83.10	-0.50	1	1856
11:34:07	83.00	83.10	83.00	-0.60	1	1855
11:33:18	83.00	83.10	83.00	-0.60	1	1854
11:32:30	83.00	83.10	83.00	-0.60	1	1853
11:31:43	83.00	83.10	83.00	-0.60	1	1852
11:30:59	83.00	83.10	83.10	-0.50	2	1851
11:30:56	83.00	83.10	83.00	-0.60	1	1849
11:30:47	83.00	83.10	83.10	-0.50	3	1848
11:30:20	83.00	83.10	83.00	-0.60	4	1845
11:30:10	83.00	83.10	83.00	-0.60	1	1841
11:30:10	83.00	83.10	83.00	-0.60	2	1840
11:30:10	83.00	83.10	83.00	-0.60	2	1838
11:30:09	83.00	83.10	83.00	-0.60	1	1836
11:29:43	83.00	83.10	83.10	-0.50	2	1835
11:29:17	83.00	83.10	83.00	-0.60	1	1833
11:29:02	83.00	83.10	83.00	-0.60	1	1832
11:28:11	83.00	83.10	83.00	-0.60	1	1831
11:27:54	83.00	83.10	83.00	-0.60	1	1830
11:26:47	83.00	83.10	83.00	-0.60	1	1829
11:26:39	83.00	83.10	83.00	-0.60	1	1828
11:26:06	83.00	83.10	83.00	-0.60	5	1827
11:26:05	83.00	83.10	83.00	-0.60	2	1822
11:25:31	83.00	83.10	83.00	-0.60	1	1820
11:25:30	83.00	83.10	83.00	-0.60	2	1819
11:25:30	83.00	83.10	83.10	-0.50	4	1817
11:25:25	83.00	83.10	83.00	-0.60	5	1813
11:25:06	83.00	83.10	83.00	-0.60	4	1808
11:25:00	83.00	83.10	83.00	-0.60	18	1804
11:24:28	83.00	83.10	83.00	-0.60	12	1786
11:24:12	83.00	83.10	83.00	-0.60	5	1774
11:24:07	83.00	83.10	83.10	-0.50	1	1769
11:23:55	83.00	83.10	83.00	-0.60	18	1768
11:23:17	83.00	83.10	83.00	-0.60	1	1750
11:22:55	83.00	83.10	83.10	-0.50	1	1749
11:22:41	83.00	83.10	83.10	-0.50	2	1748
11:22:12	83.00	83.10	83.10	-0.50	2	1746
11:21:58	83.10	83.20	83.10	-0.50	10	1744
11:21:53	83.10	83.20	83.10	-0.50	2	1734
11:21:53	83.10	83.20	83.10	-0.50	1	1732
11:21:47	83.00	83.10	83.10	-0.50	2	1731
11:21:39	83.00	83.10	83.10	-0.50	10	1729
11:21:10	83.00	83.10	83.10	-0.50	3	1719
11:21:03	83.00	83.10	83.10	-0.50	1	1716
11:20:54	83.00	83.10	83.10	-0.50	2	1715
11:20:39	83.00	83.10	83.00	-0.60	1	1713
11:20:33	83.00	83.10	83.10	-0.50	3	1712
11:20:25	83.00	83.10	83.10	-0.50	1	1709
11:19:36	83.00	83.10	83.00	-0.60	1	1708
11:19:35	83.00	83.10	83.10	-0.50	1	1707
11:19:26	83.00	83.10	83.10	-0.50	1	1706
11:18:41	83.00	83.10	83.10	-0.50	3	1705
11:18:35	83.00	83.10	83.10	-0.50	1	1702
11:18:26	83.00	83.10	83.00	-0.60	3	1701
11:17:59	83.00	83.10	83.00	-0.60	1	1698
11:17:58	83.00	83.10	83.00	-0.60	6	1697
11:17:47	83.00	83.10	83.00	-0.60	3	1691
11:16:57	83.00	83.10	83.10	-0.50	3	1688
11:16:49	83.00	83.10	83.00	-0.60	1	1685
11:16:39	83.00	83.10	83.10	-0.50	1	1684
11:16:24	83.00	83.10	83.10	-0.50	1	1683
11:16:19	83.00	83.10	83.00	-0.60	1	1682
11:16:18	83.00	83.10	83.00	-0.60	1	1681
11:16:14	83.00	83.10	83.00	-0.60	2	1680
11:16:14	83.00	83.10	83.00	-0.60	2	1678
11:16:14	83.00	83.10	83.00	-0.60	1	1676
11:16:13	83.10	83.20	83.10	-0.50	68	1675
11:16:09	83.10	83.20	83.10	-0.50	3	1607
11:16:09	83.10	83.20	83.10	-0.50	1	1604
11:16:09	83.10	83.20	83.10	-0.50	16	1603
11:16:05	83.10	83.20	83.10	-0.50	1	1587
11:15:29	83.10	83.20	83.10	-0.50	2	1586
11:13:50	83.10	83.20	83.20	-0.40	1	1584
11:13:44	83.10	83.20	83.20	-0.40	1	1583
11:13:38	83.10	83.20	83.20	-0.40	1	1582
11:13:37	83.10	83.20	83.10	-0.50	1	1581
11:13:26	83.10	83.20	83.10	-0.50	1	1580
11:13:04	83.10	83.20	83.10	-0.50	10	1579
11:12:57	83.10	83.20	83.20	-0.40	1	1569
11:12:30	83.10	83.20	83.20	-0.40	1	1568
11:11:36	83.10	83.20	83.20	-0.40	1	1567
11:11:08	83.10	83.20	83.20	-0.40	1	1566
11:10:57	83.10	83.20	83.20	-0.40	2	1565
11:07:31	83.10	83.20	83.20	-0.40	1	1563
11:07:13	83.10	83.20	83.20	-0.40	1	1562
11:06:32	83.10	83.20	83.20	-0.40	1	1561
11:06:23	83.10	83.20	83.10	-0.50	1	1560
11:05:57	83.10	83.20	83.10	-0.50	1	1559
11:05:56	83.10	83.20	83.20	-0.40	1	1558
11:05:49	83.10	83.20	83.10	-0.50	3	1557
11:05:49	83.10	83.20	83.10	-0.50	6	1554
11:05:48	83.20	83.30	83.20	-0.40	16	1548
11:05:48	83.20	83.30	83.20	-0.40	10	1532
11:05:48	83.20	83.30	83.20	-0.40	3	1522
11:05:48	83.20	83.30	83.20	-0.40	20	1519
11:05:48	83.20	83.30	83.20	-0.40	15	1499
11:05:37	83.20	83.30	83.20	-0.40	1	1484
11:05:32	83.20	83.30	83.20	-0.40	1	1483
11:04:33	83.20	83.30	83.30	-0.30	1	1482
11:03:34	83.20	83.30	83.20	-0.40	2	1481
11:03:32	83.20	83.30	83.20	-0.40	1	1479
11:01:49	83.20	83.30	83.20	-0.40	2	1478
11:01:38	83.20	83.30	83.30	-0.30	40	1476
11:01:20	83.20	83.30	83.20	-0.40	1	1436
10:59:27	83.20	83.30	83.20	-0.40	4	1435
10:58:29	83.20	83.30	83.30	-0.30	1	1431
10:56:21	83.20	83.30	83.30	-0.30	3	1430
10:56:00	83.20	83.30	83.20	-0.40	3	1427
10:55:35	83.20	83.30	83.30	-0.30	1	1424
10:55:18	83.20	83.30	83.30	-0.30	2	1423
10:54:53	83.20	83.30	83.30	-0.30	2	1421
10:54:48	83.20	83.30	83.30	-0.30	1	1419
10:54:48	83.20	83.30	83.30	-0.30	1	1418
10:54:45	83.20	83.30	83.20	-0.40	1	1417
10:54:28	83.20	83.30	83.30	-0.30	2	1416
10:54:13	83.20	83.30	83.30	-0.30	1	1414
10:54:05	83.20	83.30	83.30	-0.30	1	1413
10:53:54	83.20	83.30	83.30	-0.30	2	1412
10:53:49	83.20	83.30	83.30	-0.30	1	1410
10:53:09	83.20	83.30	83.30	-0.30	2	1409
10:53:00	83.20	83.30	83.20	-0.40	1	1407
10:52:59	83.20	83.30	83.20	-0.40	1	1406
10:51:45	83.20	83.30	83.20	-0.40	1	1405
10:49:00	83.20	83.30	83.20	-0.40	1	1404
10:48:55	83.20	83.30	83.20	-0.40	1	1403
10:48:09	83.20	83.30	83.20	-0.40	1	1402
10:48:09	83.20	83.30	83.20	-0.40	17	1401
10:47:16	83.20	83.30	83.20	-0.40	1	1384
10:47:05	83.20	83.30	83.20	-0.40	1	1383
10:46:03	83.20	83.30	83.30	-0.30	1	1382
10:45:45	83.20	83.30	83.30	-0.30	5	1381
10:41:39	83.20	83.30	83.30	-0.30	1	1376
10:41:32	83.20	83.30	83.20	-0.40	2	1375
10:41:16	83.20	83.30	83.30	-0.30	1	1373
10:40:51	83.20	83.30	83.30	-0.30	5	1372
10:40:21	83.20	83.30	83.30	-0.30	1	1367
10:38:50	83.20	83.30	83.30	-0.30	1	1366
10:38:47	83.20	83.30	83.30	-0.30	1	1365
10:38:38	83.20	83.30	83.30	-0.30	1	1364
10:37:22	83.20	83.30	83.30	-0.30	1	1363
10:36:50	83.20	83.30	83.30	-0.30	1	1362
10:36:31	83.20	83.30	83.30	-0.30	5	1361
10:36:09	83.20	83.30	83.30	-0.30	1	1356
10:36:03	83.20	83.30	83.20	-0.40	1	1355
10:35:20	83.20	83.30	83.30	-0.30	1	1354
10:34:53	83.20	83.30	83.30	-0.30	1	1353
10:34:39	83.20	83.30	83.30	-0.30	1	1352
10:33:15	83.20	83.30	83.30	-0.30	2	1351
10:32:39	83.20	83.30	83.20	-0.40	2	1349
10:32:22	83.20	83.30	83.20	-0.40	9	1347
10:32:17	83.20	83.30	83.30	-0.30	1	1338
10:32:09	83.20	83.30	83.30	-0.30	1	1337
10:32:02	83.20	83.30	83.20	-0.40	2	1336
10:32:00	83.20	83.30	83.30	-0.30	1	1334
10:31:51	83.20	83.30	83.30	-0.30	1	1333
10:31:27	83.20	83.30	83.30	-0.30	1	1332
10:31:15	83.20	83.30	83.30	-0.30	1	1331
10:30:57	83.20	83.30	83.30	-0.30	1	1330
10:29:24	83.20	83.30	83.30	-0.30	1	1329
10:28:46	83.20	83.30	83.30	-0.30	1	1328
10:28:27	83.20	83.30	83.30	-0.30	3	1327
10:27:52	83.20	83.30	83.30	-0.30	2	1324
10:27:01	83.20	83.30	83.30	-0.30	1	1322
10:25:54	83.20	83.30	83.30	-0.30	1	1321
10:25:52	83.20	83.30	83.20	-0.40	1	1320
10:25:51	83.20	83.30	83.30	-0.30	1	1319
10:24:42	83.20	83.30	83.30	-0.30	1	1318
10:23:35	83.20	83.30	83.30	-0.30	1	1317
10:23:35	83.20	83.30	83.30	-0.30	1	1316
10:22:46	83.20	83.30	83.20	-0.40	1	1315
10:22:05	83.20	83.40	83.20	-0.40	1	1314
10:22:05	83.30	83.40	83.30	-0.30	5	1313
10:22:05	83.30	83.40	83.30	-0.30	2	1308
10:22:05	83.30	83.40	83.30	-0.30	15	1306
10:21:29	83.30	83.40	83.30	-0.30	10	1291
10:21:15	83.30	83.40	83.40	-0.20	1	1281
10:18:20	83.30	83.40	83.40	-0.20	2	1280
10:18:12	83.30	83.40	83.40	-0.20	1	1278
10:16:09	83.30	83.40	83.40	-0.20	1	1277
10:15:38	83.30	83.40	83.30	-0.30	2	1276
10:13:26	83.30	83.40	83.30	-0.30	1	1274
10:13:15	83.30	83.40	83.30	-0.30	15	1273
10:11:09	83.30	83.40	83.30	-0.30	2	1258
10:10:45	83.30	83.40	83.40	-0.20	4	1256
10:10:43	83.30	83.40	83.40	-0.20	1	1252
10:09:52	83.30	83.40	83.40	-0.20	1	1251
10:08:50	83.30	83.40	83.40	-0.20	1	1250
10:08:44	83.30	83.40	83.40	-0.20	1	1249
10:08:23	83.30	83.40	83.40	-0.20	1	1248
10:07:03	83.30	83.40	83.40	-0.20	1	1247
10:06:22	83.30	83.40	83.30	-0.30	1	1246
10:06:08	83.30	83.40	83.30	-0.30	1	1245
10:05:17	83.20	83.30	83.30	-0.30	40	1244
10:05:17	83.20	83.30	83.30	-0.30	5	1204
10:04:00	83.20	83.30	83.30	-0.30	2	1199
10:03:07	83.10	83.20	83.20	-0.40	17	1197
10:03:04	83.10	83.20	83.20	-0.40	5	1180
10:03:01	83.10	83.20	83.20	-0.40	1	1175
10:02:58	83.10	83.20	83.20	-0.40	1	1174
10:02:56	83.10	83.20	83.20	-0.40	1	1173
10:02:42	83.10	83.20	83.20	-0.40	1	1172
10:02:09	83.10	83.20	83.10	-0.50	1	1171
10:02:09	83.10	83.20	83.10	-0.50	1	1170
10:01:49	83.10	83.20	83.10	-0.50	1	1169
10:01:37	83.10	83.20	83.10	-0.50	1	1168
10:01:36	83.10	83.20	83.10	-0.50	1	1167
10:01:32	83.10	83.20	83.10	-0.50	4	1166
10:01:04	83.10	83.20	83.10	-0.50	1	1162
10:00:40	83.10	83.20	83.10	-0.50	1	1161
10:00:40	83.10	83.20	83.10	-0.50	1	1160
10:00:30	83.10	83.20	83.10	-0.50	1	1159
10:00:17	83.10	83.20	83.10	-0.50	3	1158
10:00:12	83.10	83.20	83.10	-0.50	2	1155
09:59:58	83.20	83.30	83.20	-0.40	1	1153
09:59:58	83.20	83.30	83.20	-0.40	10	1152
09:59:54	83.20	83.30	83.20	-0.40	6	1142
09:59:15	83.20	83.30	83.20	-0.40	1	1136
09:58:47	83.20	83.30	83.20	-0.40	2	1135
09:58:47	83.20	83.30	83.20	-0.40	8	1133
09:58:35	83.20	83.30	83.30	-0.30	1	1125
09:58:08	83.20	83.30	83.30	-0.30	1	1124
09:57:57	83.20	83.30	83.30	-0.30	1	1123
09:57:36	83.20	83.30	83.30	-0.30	1	1122
09:56:02	83.20	83.30	83.30	-0.30	1	1121
09:55:59	83.20	83.30	83.30	-0.30	5	1120
09:55:32	83.20	83.30	83.30	-0.30	1	1115
09:55:14	83.20	83.30	83.30	-0.30	1	1114
09:55:10	83.20	83.30	83.30	-0.30	1	1113
09:54:41	83.20	83.30	83.30	-0.30	1	1112
09:54:09	83.20	83.30	83.30	-0.30	2	1111
09:53:54	83.30	83.40	83.30	-0.30	1	1109
09:53:03	83.20	83.30	83.30	-0.30	1	1108
09:52:38	83.20	83.30	83.30	-0.30	1	1107
09:51:52	83.30	83.40	83.30	-0.30	1	1106
09:51:32	83.30	83.40	83.30	-0.30	2	1105
09:51:05	83.30	83.40	83.30	-0.30	1	1103
09:51:03	83.20	83.30	83.30	-0.30	1	1102
09:50:51	83.20	83.30	83.30	-0.30	5	1101
09:50:51	83.20	83.30	83.30	-0.30	1	1096
09:50:22	83.30	83.40	83.30	-0.30	1	1095
09:50:11	83.30	83.40	83.30	-0.30	1	1094
09:48:29	83.30	83.40	83.30	-0.30	1	1093
09:48:26	83.20	83.40	83.40	-0.20	1	1092
09:48:20	83.20	83.40	83.40	-0.20	1	1091
09:48:17	83.20	83.40	83.40	-0.20	1	1090
09:48:13	83.20	83.40	83.40	-0.20	1	1089
09:48:03	83.30	83.40	83.30	-0.30	1	1088
09:47:27	83.20	83.40	83.20	-0.40	1	1087
09:47:23	83.30	83.40	83.30	-0.30	3	1086
09:47:15	83.30	83.40	83.40	-0.20	6	1083
09:46:42	83.30	83.40	83.40	-0.20	8	1077
09:46:13	83.20	83.30	83.30	-0.30	1	1069
09:45:57	83.20	83.30	83.30	-0.30	1	1068
09:45:57	83.20	83.30	83.30	-0.30	1	1067
09:45:27	83.20	83.30	83.30	-0.30	1	1066
09:45:03	83.20	83.30	83.30	-0.30	2	1065
09:44:31	83.30	83.40	83.30	-0.30	1	1063
09:44:29	83.30	83.40	83.30	-0.30	1	1062
09:44:29	83.20	83.30	83.40	-0.20	3	1061
09:44:29	83.20	83.30	83.30	-0.30	7	1058
09:44:13	83.20	83.30	83.30	-0.30	5	1051
09:44:08	83.20	83.30	83.30	-0.30	1	1046
09:44:08	83.20	83.30	83.30	-0.30	1	1045
09:43:44	83.20	83.30	83.20	-0.40	11	1044
09:43:36	83.10	83.20	83.20	-0.40	7	1033
09:43:19	83.10	83.20	83.10	-0.50	1	1026
09:43:18	83.10	83.20	83.10	-0.50	1	1025
09:43:18	83.10	83.20	83.20	-0.40	1	1024
09:43:03	83.10	83.20	83.20	-0.40	1	1023
09:42:59	83.10	83.20	83.20	-0.40	1	1022
09:42:46	83.10	83.20	83.20	-0.40	1	1021
09:42:31	83.20	83.30	83.20	-0.40	1	1020
09:42:17	83.20	83.30	83.20	-0.40	2	1019
09:41:55	83.10	83.30	83.30	-0.30	1	1017
09:41:45	83.10	83.30	83.10	-0.50	1	1016
09:41:44	83.10	83.30	83.10	-0.50	3	1015
09:41:44	83.10	83.20	83.20	-0.40	1	1012
09:41:44	83.20	83.30	83.20	-0.40	6	1011
09:41:44	83.20	83.30	83.20	-0.40	22	1005
09:41:44	83.20	83.30	83.20	-0.40	22	983
09:41:44	83.20	83.30	83.20	-0.40	1	961
09:41:44	83.20	83.40	83.20	-0.40	8	960
09:41:30	83.20	83.40	83.40	-0.20	2	952
09:41:30	83.20	83.30	83.30	-0.30	2	950
09:41:26	83.20	83.30	83.30	-0.30	2	948
09:41:03	83.20	83.30	83.30	-0.30	5	946
09:40:50	83.20	83.30	83.20	-0.40	1	941
09:40:20	83.30	83.40	83.30	-0.30	14	940
09:39:47	83.30	83.40	83.40	-0.20	2	926
09:39:19	83.30	83.40	83.40	-0.20	1	924
09:39:05	83.30	83.40	83.40	-0.20	1	923
09:38:56	83.30	83.40	83.40	-0.20	1	922
09:38:52	83.20	83.30	83.30	-0.30	1	921
09:38:44	83.20	83.30	83.30	-0.30	1	920
09:38:40	83.20	83.30	83.30	-0.30	1	919
09:38:34	83.30	83.40	83.30	-0.30	1	918
09:38:31	83.20	83.30	83.30	-0.30	3	917
09:38:29	83.20	83.30	83.30	-0.30	1	914
09:38:24	83.20	83.30	83.30	-0.30	1	913
09:38:11	83.20	83.30	83.30	-0.30	1	912
09:37:56	83.20	83.30	83.30	-0.30	2	911
09:37:55	83.20	83.30	83.20	-0.40	1	909
09:37:55	83.20	83.30	83.30	-0.30	23	908
09:37:39	83.30	83.40	83.30	-0.30	1	885
09:37:10	83.30	83.40	83.30	-0.30	1	884
09:37:03	83.20	83.30	83.30	-0.30	1	883
09:37:03	83.20	83.30	83.30	-0.30	1	882
09:37:03	83.30	83.40	83.30	-0.30	1	881
09:37:02	83.30	83.40	83.30	-0.30	1	880
09:36:58	83.30	83.40	83.30	-0.30	1	879
09:36:55	83.30	83.40	83.30	-0.30	1	878
09:36:55	83.30	83.40	83.30	-0.30	1	877
09:36:50	83.30	83.40	83.40	-0.20	2	876
09:36:50	83.30	83.40	83.30	-0.30	2	874
09:36:49	83.30	83.40	83.30	-0.30	1	872
09:36:49	83.30	83.40	83.30	-0.30	1	871
09:36:49	83.30	83.40	83.30	-0.30	3	870
09:36:49	83.30	83.40	83.30	-0.30	1	867
09:36:49	83.30	83.40	83.30	-0.30	13	866
09:36:49	83.30	83.40	83.30	-0.30	22	853
09:36:19	83.30	83.40	83.30	-0.30	1	831
09:36:19	83.40	83.50	83.40	-0.20	14	830
09:36:18	83.40	83.50	83.40	-0.20	1	816
09:35:23	83.40	83.50	83.40	-0.20	1	815
09:35:00	83.40	83.50	83.50	-0.10	5	814
09:34:46	83.40	83.50	83.40	-0.20	1	809
09:34:46	83.40	83.50	83.40	-0.20	1	808
09:34:46	83.40	83.50	83.40	-0.20	11	807
09:34:46	83.40	83.50	83.40	-0.20	2	796
09:34:45	83.40	83.50	83.40	-0.20	10	794
09:34:45	83.50	83.60	83.50	-0.10	19	784
09:34:45	83.50	83.60	83.50	-0.10	14	765
09:34:45	83.50	83.60	83.50	-0.10	2	751
09:34:45	83.50	83.60	83.50	-0.10	4	749
09:34:45	83.50	83.60	83.50	-0.10	2	745
09:34:44	83.50	83.60	83.60	0	1	743
09:34:24	83.50	83.60	83.60	0	2	742
09:33:39	83.60	83.70	83.60	0	2	740
09:33:39	83.60	83.70	83.60	0	1	738
09:33:39	83.60	83.70	83.60	0	2	737
09:33:16	83.60	83.70	83.60	0	3	735
09:32:44	83.60	83.70	83.60	0	1	732
09:31:44	83.50	83.60	83.60	0	3	731
09:31:27	83.50	83.60	83.60	0	1	728
09:31:11	83.50	83.60	83.60	0	1	727
09:30:41	83.50	83.60	83.60	0	1	726
09:30:30	83.50	83.60	83.50	-0.10	5	725
09:30:27	83.50	83.60	83.50	-0.10	1	720
09:30:25	83.50	83.60	83.60	0	1	719
09:30:07	83.50	83.60	83.60	0	1	718
09:30:01	83.50	83.60	83.50	-0.10	1	717
09:29:59	83.50	83.60	83.50	-0.10	1	716
09:29:54	83.50	83.60	83.60	0	1	715
09:29:47	83.50	83.60	83.60	0	1	714
09:29:35	83.50	83.60	83.50	-0.10	2	713
09:29:34	83.50	83.60	83.60	0	1	711
09:29:31	83.50	83.60	83.60	0	1	710
09:29:29	83.50	83.60	83.60	0	3	709
09:29:22	83.60	83.70	83.60	0	13	706
09:29:05	83.70	83.80	83.70	+0.10	5	693
09:29:05	83.70	83.90	83.70	+0.10	21	688
09:28:59	83.70	83.90	83.90	+0.30	4	667
09:28:58	83.70	83.80	83.80	+0.20	1	663
09:28:53	83.80	83.90	83.80	+0.20	1	662
09:28:51	83.70	83.90	83.90	+0.30	3	661
09:28:48	83.80	83.90	83.80	+0.20	1	658
09:28:39	83.70	83.80	83.80	+0.20	1	657
09:28:15	83.80	83.90	83.80	+0.20	1	656
09:28:11	83.80	83.90	83.80	+0.20	1	655
09:28:11	83.70	83.80	83.80	+0.20	2	654
09:28:07	83.80	83.90	83.80	+0.20	1	652
09:28:03	83.80	83.90	83.80	+0.20	2	651
09:27:47	83.70	83.80	83.90	+0.30	6	649
09:27:47	83.70	83.80	83.80	+0.20	4	643
09:27:44	83.70	83.80	83.80	+0.20	1	639
09:27:42	83.70	83.80	83.80	+0.20	5	638
09:27:30	83.70	83.80	83.80	+0.20	1	633
09:26:03	83.60	83.70	83.70	+0.10	2	632
09:26:02	83.60	83.70	83.60	0	2	630
09:26:00	83.60	83.70	83.70	+0.10	1	628
09:25:46	83.60	83.70	83.70	+0.10	1	627
09:25:43	83.60	83.70	83.70	+0.10	1	626
09:25:33	83.60	83.70	83.70	+0.10	2	625
09:25:33	83.60	83.70	83.70	+0.10	1	623
09:25:20	83.60	83.70	83.70	+0.10	1	622
09:25:20	83.60	83.70	83.70	+0.10	2	621
09:24:56	83.60	83.70	83.60	0	1	619
09:24:24	83.60	83.70	83.60	0	1	618
09:23:59	83.50	83.60	83.70	+0.10	1	617
09:23:59	83.50	83.60	83.60	0	2	616
09:23:53	83.50	83.60	83.60	0	5	614
09:23:37	83.50	83.60	83.60	0	2	609
09:23:36	83.60	83.70	83.60	0	4	607
09:23:35	83.60	83.70	83.60	0	2	603
09:23:21	83.60	83.70	83.60	0	1	601
09:23:18	83.60	83.70	83.60	0	1	600
09:23:11	83.60	83.70	83.60	0	1	599
09:22:52	83.60	83.70	83.70	+0.10	2	598
09:22:26	83.50	83.70	83.70	+0.10	1	596
09:22:23	83.60	83.70	83.60	0	5	595
09:22:23	83.60	83.70	83.60	0	1	590
09:22:23	83.60	83.70	83.60	0	5	589
09:22:23	83.60	83.70	83.60	0	1	584
09:21:55	83.60	83.70	83.70	+0.10	1	583
09:21:28	83.60	83.70	83.70	+0.10	2	582
09:21:26	83.60	83.70	83.60	0	3	580
09:21:07	83.60	83.70	83.60	0	4	577
09:20:54	83.50	83.70	83.70	+0.10	1	573
09:20:45	83.50	83.70	83.70	+0.10	1	572
09:20:43	83.60	83.70	83.60	0	1	571
09:20:43	83.60	83.70	83.60	0	3	570
09:20:31	83.60	83.70	83.70	+0.10	3	567
09:20:23	83.60	83.70	83.70	+0.10	1	564
09:19:59	83.60	83.70	83.70	+0.10	1	563
09:19:32	83.60	83.70	83.60	0	1	562
09:19:17	83.50	83.60	83.60	0	5	561
09:18:57	83.50	83.60	83.60	0	1	556
09:18:54	83.50	83.60	83.60	0	1	555
09:18:52	83.50	83.60	83.60	0	1	554
09:18:51	83.50	83.60	83.60	0	1	553
09:18:19	83.60	83.70	83.60	0	11	552
09:18:12	83.60	83.70	83.70	+0.10	1	541
09:18:10	83.60	83.70	83.60	0	1	540
09:18:10	83.60	83.70	83.60	0	8	539
09:17:59	83.60	83.70	83.70	+0.10	1	531
09:17:54	83.60	83.70	83.70	+0.10	1	530
09:17:36	83.60	83.70	83.70	+0.10	1	529
09:17:15	83.60	83.70	83.60	0	3	528
09:17:13	83.60	83.70	83.60	0	1	525
09:17:11	83.60	83.70	83.60	0	1	524
09:16:59	83.60	83.70	83.70	+0.10	4	523
09:16:06	83.50	83.60	83.60	0	1	519
09:15:42	83.50	83.60	83.60	0	2	518
09:15:42	83.50	83.60	83.60	0	1	516
09:15:34	83.40	83.50	83.50	-0.10	4	515
09:15:25	83.40	83.50	83.50	-0.10	1	511
09:15:03	83.40	83.50	83.50	-0.10	1	510
09:14:57	83.40	83.50	83.50	-0.10	2	509
09:14:54	83.50	83.60	83.50	-0.10	11	507
09:14:54	83.50	83.60	83.50	-0.10	14	496
09:14:36	83.60	83.70	83.60	0	1	482
09:14:36	83.60	83.70	83.60	0	1	481
09:14:32	83.60	83.70	83.60	0	1	480
09:14:30	83.60	83.70	83.60	0	1	479
09:14:24	83.50	83.70	83.70	+0.10	1	478
09:14:15	83.60	83.70	83.60	0	2	477
09:14:15	83.60	83.70	83.60	0	1	475
09:14:14	83.60	83.70	83.60	0	2	474
09:14:04	83.60	83.70	83.70	+0.10	1	472
09:13:42	83.60	83.70	83.60	0	1	471
09:13:28	83.60	83.70	83.60	0	1	470
09:13:26	83.60	83.70	83.60	0	1	469
09:13:26	83.50	83.70	83.70	+0.10	1	468
09:13:24	83.60	83.70	83.60	0	9	467
09:13:13	83.60	83.70	83.70	+0.10	1	458
09:13:10	83.60	83.70	83.70	+0.10	1	457
09:13:00	83.60	83.70	83.70	+0.10	1	456
09:12:59	83.60	83.70	83.70	+0.10	2	455
09:12:53	83.60	83.70	83.60	0	1	453
09:12:47	83.60	83.70	83.70	+0.10	1	452
09:12:44	83.60	83.70	83.70	+0.10	1	451
09:12:42	83.60	83.70	83.70	+0.10	1	450
09:12:41	83.60	83.70	83.70	+0.10	2	449
09:12:35	83.60	83.70	83.70	+0.10	1	447
09:12:20	83.50	83.70	83.70	+0.10	1	446
09:12:11	83.60	83.70	83.60	0	3	445
09:12:09	83.50	83.60	83.60	0	3	442
09:11:58	83.50	83.60	83.60	0	1	439
09:11:55	83.50	83.60	83.60	0	5	438
09:11:47	83.50	83.60	83.60	0	1	433
09:11:45	83.50	83.60	83.60	0	5	432
09:11:45	83.50	83.60	83.50	-0.10	3	427
09:11:41	83.50	83.60	83.50	-0.10	2	424
09:11:13	83.40	83.50	83.50	-0.10	14	422
09:11:13	83.30	83.50	83.30	-0.30	10	408
09:11:09	83.30	83.40	83.40	-0.20	1	398
09:11:09	83.30	83.40	83.40	-0.20	1	397
09:10:54	83.30	83.40	83.30	-0.30	2	396
09:10:24	83.30	83.40	83.40	-0.20	6	394
09:09:47	83.20	83.30	83.30	-0.30	1	388
09:09:44	83.30	83.40	83.30	-0.30	3	387
09:09:09	83.30	83.50	83.30	-0.30	5	384
09:08:54	83.30	83.50	83.30	-0.30	4	379
09:08:51	83.30	83.40	83.40	-0.20	2	375
09:08:50	83.20	83.30	83.30	-0.30	5	373
09:08:22	83.20	83.30	83.30	-0.30	1	368
09:08:01	83.20	83.30	83.20	-0.40	1	367
09:07:38	83.20	83.30	83.20	-0.40	1	366
09:07:29	83.20	83.30	83.20	-0.40	2	365
09:07:24	83.20	83.30	83.20	-0.40	1	363
09:06:59	83.10	83.30	83.10	-0.50	1	362
09:06:58	83.10	83.20	83.20	-0.40	4	361
09:06:46	83.20	83.30	83.20	-0.40	41	357
09:06:35	83.20	83.30	83.20	-0.40	6	316
09:06:18	83.30	83.40	83.30	-0.30	3	310
09:06:05	83.30	83.40	83.30	-0.30	1	307
09:05:54	83.30	83.40	83.30	-0.30	1	306
09:05:48	83.20	83.30	83.30	-0.30	4	305
09:05:42	83.30	83.40	83.30	-0.30	11	301
09:05:42	83.30	83.40	83.30	-0.30	1	290
09:05:42	83.30	83.40	83.30	-0.30	10	289
09:05:33	83.40	83.50	83.40	-0.20	3	279
09:05:01	83.30	83.40	83.40	-0.20	1	276
09:05:00	83.30	83.40	83.40	-0.20	2	275
09:04:59	83.40	83.50	83.40	-0.20	8	273
09:04:40	83.40	83.50	83.40	-0.20	2	265
09:04:02	83.30	83.40	83.30	-0.30	5	263
09:03:58	83.30	83.40	83.30	-0.30	1	258
09:03:55	83.30	83.40	83.30	-0.30	3	257
09:03:55	83.20	83.40	83.20	-0.40	2	254
09:03:54	83.20	83.30	83.40	-0.20	3	252
09:03:54	83.20	83.30	83.30	-0.30	2	249
09:03:37	83.20	83.30	83.20	-0.40	1	247
09:03:07	83.20	83.40	83.20	-0.40	4	246
09:02:55	83.20	83.40	83.20	-0.40	2	242
09:02:33	83.20	83.30	83.20	-0.40	1	240
09:02:32	83.20	83.30	83.20	-0.40	1	239
09:02:32	83.20	83.30	83.20	-0.40	1	238
09:02:32	83.20	83.30	83.20	-0.40	2	237
09:02:32	83.20	83.40	83.20	-0.40	5	235
09:02:30	83.30	83.40	83.30	-0.30	1	230
09:02:30	83.20	83.30	83.30	-0.30	4	229
09:02:28	83.20	83.30	83.30	-0.30	1	225
09:02:14	83.10	83.20	83.20	-0.40	4	224
09:02:14	83.10	83.20	83.20	-0.40	3	220
09:02:12	83.20	83.30	83.20	-0.40	1	217
09:02:12	83.20	83.30	83.20	-0.40	22	216
09:02:12	83.20	83.30	83.20	-0.40	2	194
09:02:12	83.20	83.30	83.20	-0.40	14	192
09:02:12	83.30	83.40	83.30	-0.30	30	178
09:02:08	83.30	83.40	83.30	-0.30	1	148
09:02:08	83.20	83.30	83.30	-0.30	1	147
09:02:07	83.30	83.40	83.30	-0.30	2	146
09:02:07	83.30	83.40	83.30	-0.30	1	144
09:02:00	83.20	83.30	83.30	-0.30	2	143
09:02:00	83.20	83.40	83.20	-0.40	3	141
09:01:56	83.30	83.50	83.30	-0.30	1	138
09:01:56	83.20	83.30	83.30	-0.30	2	137
09:01:51	83.20	83.30	83.30	-0.30	1	135
09:01:35	83.20	83.30	83.30	-0.30	1	134
09:01:29	83.30	83.40	83.30	-0.30	2	133
09:01:29	83.30	83.40	83.30	-0.30	2	131
09:01:23	83.40	83.60	83.40	-0.20	2	129
09:01:17	83.50	83.60	83.50	-0.10	1	127
09:01:03	83.30	83.50	83.50	-0.10	5	126
09:01:01	83.40	83.60	83.40	-0.20	1	121
09:00:59	83.50	83.70	83.50	-0.10	6	120
09:00:59	83.60	83.80	83.60	0	6	114
09:00:59	83.70	83.80	83.70	+0.10	1	108
09:00:48	83.60	83.70	83.70	+0.10	2	107
09:00:46	83.60	83.70	83.70	+0.10	1	105
09:00:45	83.50	83.60	83.60	0	28	104
09:00:41	83.50	83.60	83.50	-0.10	1	76
09:00:36	83.50	83.60	83.60	0	1	75
09:00:30	83.40	83.60	83.40	-0.20	3	74
09:00:25	83.40	83.60	83.40	-0.20	3	71
09:00:11	83.40	83.60	83.40	-0.20	4	68
09:00:11	83.40	83.60	83.40	-0.20	6	64
09:00:06	83.40	83.50	83.50	-0.10	4	58
09:00:06	83.30	83.50	83.50	-0.10	1	54
09:00:06	83.20	83.40	83.40	-0.20	3	53
09:00:01	--	--	83.20	-0.40	50	50

　

其他人也逛...

【享樂券】統一超商50元虛擬商品卡_電子憑證

Apple Watch SE 3 GPS 44mm 星光色鋁金屬錶殼搭配星光色運動錶帶

羅技 MX Master 4 無線滑鼠

PChome 購物儲值1,000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

樂天Kobo Clara BW 6吋電子書閱讀器 | 黑。16GB

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值10,000元

DJI OSMO POCKET 4P VLOG套裝

App Store Card $ 3000 - 數位序號

Google TV Streamer (4K)

POCO F9 Ultra 16GB/512GB

Shiny 青森丸搾蘋果汁 (1000ml*6入)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

App Store Card $ 6000 - 數位序號

會計師法修法上路　可兼公營事...

台股8月反彈、股利進帳　6大壽...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧外資大舉撤退　新台幣重貶1.6角...
‧經濟部：油氣存量高於去年同期...
‧台積電小漲5元　台股翻紅後繼無...

加密貨幣

比特幣BTC	76412.39	-417.89	-0.54%
以太幣ETH	2423.03	-53.57	-2.16%
瑞波幣XRP	1.39	0.05	3.68%
比特幣現金BCH	220.68	-0.20	-0.09%
萊特幣LTC	51.77	-1.97	-3.66%
卡達幣ADA	0.202201	0.00	-0.69%
波場幣TRX	0.335977	0.00	-0.69%
恆星幣XLM	0.191693	0.01	8.22%

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。