最新[公告] 程曦資訊:本公司得標勞動部勞動力發展署「115年度新聘家事類移工一站式服務暨入出國移工機場關懷計畫」標案業務，金額約新台幣4.3億元(含稅)熱門[公告] 天蔥:公告本公司董事會決議114年度第二次私募普通股價格定價暨增資基準日等相關事宜

更新報價

遠東新 (1402) 紡織纖維上市遠東集團

27.80 ▲+0.10 +0.36% 1.07億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	3,878	27.75	63	27.80	75	27.75	27.95	27.70	27.70

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	27.75	27.80	27.80	+0.10	3	3878
13:30:00	27.75	27.80	27.80	+0.10	365	3875
13:24:58	27.70	27.80	27.80	+0.10	1	3510
13:24:58	27.70	27.80	27.70	0	3	3509
13:24:50	27.70	27.75	27.75	+0.05	1	3506
13:24:47	27.70	27.75	27.70	0	3	3505
13:24:36	27.70	27.75	27.70	0	3	3502
13:24:25	27.70	27.75	27.70	0	3	3499
13:24:17	27.70	27.75	27.70	0	1	3496
13:24:14	27.70	27.75	27.75	+0.05	1	3495
13:24:14	27.70	27.75	27.70	0	3	3494
13:24:13	27.70	27.75	27.75	+0.05	2	3491
13:24:03	27.70	27.75	27.70	0	3	3489
13:24:00	27.70	27.75	27.75	+0.05	1	3486
13:24:00	27.70	27.75	27.75	+0.05	2	3485
13:24:00	27.70	27.75	27.75	+0.05	10	3483
13:24:00	27.70	27.75	27.70	0	1	3473
13:23:58	27.70	27.75	27.75	+0.05	2	3472
13:23:52	27.70	27.75	27.70	0	3	3470
13:23:41	27.70	27.75	27.70	0	3	3467
13:23:30	27.70	27.75	27.75	+0.05	1	3464
13:23:30	27.70	27.75	27.70	0	3	3463
13:23:23	27.70	27.75	27.75	+0.05	1	3460
13:23:20	27.70	27.75	27.75	+0.05	1	3459
13:23:19	27.70	27.75	27.70	0	3	3458
13:23:08	27.70	27.75	27.70	0	3	3455
13:23:01	27.70	27.75	27.75	+0.05	2	3452
13:22:58	27.70	27.75	27.75	+0.05	1	3450
13:22:57	27.70	27.75	27.70	0	3	3449
13:22:54	27.70	27.75	27.75	+0.05	1	3446
13:22:52	27.70	27.75	27.70	0	5	3445
13:22:46	27.70	27.75	27.70	0	3	3440
13:22:36	27.70	27.75	27.75	+0.05	1	3437
13:22:35	27.70	27.75	27.70	0	3	3436
13:22:24	27.70	27.75	27.70	0	3	3433
13:22:14	27.70	27.75	27.75	+0.05	1	3430
13:22:14	27.70	27.75	27.75	+0.05	1	3429
13:22:13	27.70	27.75	27.70	0	3	3428
13:22:06	27.70	27.75	27.75	+0.05	1	3425
13:22:06	27.70	27.75	27.70	0	5	3424
13:22:03	27.70	27.75	27.75	+0.05	1	3419
13:22:02	27.70	27.75	27.70	0	3	3418
13:22:01	27.70	27.75	27.75	+0.05	1	3415
13:21:52	27.70	27.75	27.70	0	3	3414
13:21:42	27.70	27.75	27.75	+0.05	1	3411
13:21:41	27.70	27.75	27.70	0	3	3410
13:21:29	27.70	27.75	27.70	0	3	3407
13:21:22	27.70	27.75	27.75	+0.05	1	3404
13:21:19	27.70	27.75	27.70	0	3	3403
13:21:08	27.70	27.75	27.70	0	3	3400
13:20:58	27.70	27.75	27.75	+0.05	1	3397
13:20:57	27.70	27.75	27.70	0	3	3396
13:20:49	27.70	27.75	27.75	+0.05	1	3393
13:20:46	27.70	27.75	27.70	0	3	3392
13:20:35	27.70	27.75	27.70	0	3	3389
13:20:24	27.70	27.75	27.70	0	3	3386
13:20:13	27.70	27.75	27.70	0	3	3383
13:20:02	27.70	27.75	27.70	0	3	3380
13:20:00	27.70	27.75	27.70	0	1	3377
13:19:57	27.70	27.75	27.70	0	1	3376
13:19:54	27.70	27.75	27.70	0	1	3375
13:19:51	27.70	27.75	27.70	0	3	3374
13:19:51	27.70	27.75	27.70	0	1	3371
13:19:49	27.70	27.75	27.75	+0.05	2	3370
13:19:49	27.70	27.75	27.70	0	5	3368
13:19:48	27.70	27.75	27.70	0	1	3363
13:19:45	27.70	27.75	27.70	0	1	3362
13:19:42	27.70	27.75	27.70	0	1	3361
13:19:41	27.70	27.75	27.70	0	1	3360
13:19:40	27.70	27.75	27.70	0	3	3359
13:19:39	27.70	27.75	27.70	0	1	3356
13:19:36	27.70	27.75	27.70	0	1	3355
13:19:33	27.70	27.75	27.70	0	1	3354
13:19:30	27.70	27.75	27.70	0	1	3353
13:19:29	27.70	27.75	27.70	0	3	3352
13:19:27	27.70	27.75	27.70	0	1	3349
13:19:24	27.70	27.75	27.70	0	1	3348
13:19:21	27.70	27.75	27.70	0	1	3347
13:19:18	27.70	27.75	27.70	0	3	3346
13:19:18	27.70	27.75	27.70	0	1	3343
13:19:15	27.70	27.75	27.70	0	1	3342
13:19:12	27.70	27.75	27.70	0	1	3341
13:19:09	27.70	27.75	27.70	0	1	3340
13:19:07	27.70	27.75	27.70	0	3	3339
13:19:06	27.70	27.75	27.70	0	1	3336
13:19:03	27.70	27.75	27.70	0	1	3335
13:19:00	27.70	27.75	27.70	0	1	3334
13:18:57	27.70	27.75	27.70	0	1	3333
13:18:56	27.70	27.75	27.70	0	3	3332
13:18:54	27.70	27.75	27.70	0	1	3329
13:18:51	27.70	27.75	27.70	0	1	3328
13:18:48	27.70	27.75	27.70	0	1	3327
13:18:45	27.70	27.75	27.70	0	3	3326
13:18:45	27.70	27.75	27.70	0	1	3323
13:18:42	27.70	27.75	27.70	0	1	3322
13:18:39	27.70	27.75	27.70	0	1	3321
13:18:38	27.70	27.75	27.75	+0.05	1	3320
13:18:36	27.70	27.75	27.70	0	1	3319
13:18:34	27.70	27.75	27.70	0	3	3318
13:18:33	27.70	27.75	27.70	0	1	3315
13:18:30	27.70	27.75	27.70	0	1	3314
13:18:27	27.70	27.75	27.70	0	1	3313
13:18:24	27.70	27.75	27.70	0	1	3312
13:18:23	27.70	27.75	27.70	0	3	3311
13:18:21	27.70	27.75	27.70	0	1	3308
13:18:18	27.70	27.75	27.70	0	1	3307
13:18:15	27.70	27.75	27.70	0	1	3306
13:18:13	27.70	27.75	27.75	+0.05	1	3305
13:18:12	27.70	27.75	27.70	0	3	3304
13:18:12	27.70	27.75	27.70	0	1	3301
13:18:09	27.70	27.75	27.75	+0.05	2	3300
13:18:09	27.70	27.75	27.70	0	1	3298
13:18:07	27.70	27.75	27.70	0	1	3297
13:18:07	27.70	27.75	27.70	0	1	3296
13:18:07	27.70	27.75	27.70	0	1	3295
13:18:07	27.70	27.75	27.70	0	1	3294
13:18:01	27.70	27.75	27.70	0	3	3293
13:17:57	27.70	27.75	27.75	+0.05	2	3290
13:17:57	27.70	27.75	27.75	+0.05	1	3288
13:17:50	27.70	27.75	27.70	0	3	3287
13:17:39	27.70	27.75	27.70	0	3	3284
13:17:28	27.70	27.75	27.75	+0.05	2	3281
13:17:28	27.70	27.75	27.70	0	3	3279
13:17:17	27.70	27.75	27.70	0	3	3276
13:17:16	27.70	27.75	27.70	0	1	3273
13:17:06	27.70	27.75	27.70	0	3	3272
13:17:00	27.70	27.75	27.75	+0.05	6	3269
13:16:55	27.70	27.75	27.70	0	3	3263
13:16:44	27.70	27.75	27.70	0	3	3260
13:16:33	27.70	27.75	27.70	0	3	3257
13:16:27	27.70	27.75	27.70	0	1	3254
13:16:22	27.70	27.75	27.70	0	3	3253
13:16:19	27.70	27.75	27.70	0	1	3250
13:16:11	27.70	27.75	27.70	0	3	3249
13:16:11	27.70	27.75	27.70	0	1	3246
13:16:03	27.70	27.75	27.70	0	1	3245
13:16:00	27.70	27.75	27.70	0	3	3244
13:15:55	27.70	27.75	27.70	0	1	3241
13:15:49	27.70	27.75	27.70	0	3	3240
13:15:47	27.70	27.75	27.70	0	1	3237
13:15:39	27.70	27.75	27.70	0	1	3236
13:15:38	27.70	27.75	27.70	0	3	3235
13:15:31	27.70	27.75	27.70	0	1	3232
13:15:27	27.70	27.75	27.70	0	3	3231
13:15:23	27.70	27.75	27.70	0	1	3228
13:15:18	27.70	27.75	27.75	+0.05	1	3227
13:15:16	27.70	27.75	27.70	0	3	3226
13:15:15	27.70	27.75	27.70	0	1	3223
13:15:12	27.70	27.75	27.75	+0.05	1	3222
13:15:07	27.70	27.75	27.70	0	1	3221
13:15:05	27.70	27.75	27.75	+0.05	2	3220
13:15:05	27.70	27.75	27.70	0	3	3218
13:14:59	27.70	27.75	27.70	0	1	3215
13:14:54	27.70	27.75	27.70	0	3	3214
13:14:51	27.70	27.75	27.70	0	1	3211
13:14:43	27.70	27.75	27.70	0	3	3210
13:14:43	27.70	27.75	27.70	0	1	3207
13:14:35	27.70	27.75	27.70	0	1	3206
13:14:32	27.70	27.75	27.70	0	3	3205
13:14:27	27.70	27.75	27.70	0	1	3202
13:14:21	27.70	27.75	27.75	+0.05	2	3201
13:14:21	27.70	27.75	27.70	0	3	3199
13:14:19	27.70	27.75	27.70	0	1	3196
13:14:11	27.70	27.75	27.70	0	1	3195
13:14:10	27.70	27.75	27.70	0	3	3194
13:14:10	27.70	27.75	27.70	0	1	3191
13:14:03	27.70	27.75	27.70	0	1	3190
13:13:59	27.70	27.75	27.70	0	3	3189
13:13:55	27.70	27.75	27.70	0	1	3186
13:13:48	27.70	27.75	27.70	0	3	3185
13:13:48	27.70	27.75	27.70	0	1	3182
13:13:41	27.70	27.75	27.70	0	1	3181
13:13:36	27.70	27.75	27.75	+0.05	1	3180
13:13:36	27.70	27.75	27.70	0	3	3179
13:13:34	27.70	27.75	27.70	0	1	3176
13:13:31	27.70	27.75	27.70	0	1	3175
13:13:31	27.70	27.75	27.70	0	2	3174
13:13:26	27.70	27.75	27.70	0	3	3172
13:13:15	27.70	27.75	27.70	0	3	3169
13:13:04	27.70	27.75	27.70	0	3	3166
13:12:53	27.70	27.75	27.70	0	3	3163
13:12:42	27.70	27.75	27.70	0	3	3160
13:12:31	27.70	27.75	27.70	0	3	3157
13:12:20	27.70	27.75	27.70	0	3	3154
13:12:09	27.70	27.75	27.70	0	3	3151
13:11:58	27.70	27.75	27.70	0	3	3148
13:11:47	27.70	27.75	27.70	0	3	3145
13:11:36	27.70	27.75	27.70	0	3	3142
13:11:33	27.70	27.75	27.75	+0.05	2	3139
13:11:33	27.70	27.75	27.70	0	3	3137
13:11:25	27.70	27.75	27.75	+0.05	2	3134
13:11:25	27.70	27.75	27.70	0	3	3132
13:11:14	27.70	27.75	27.70	0	3	3129
13:11:03	27.70	27.75	27.70	0	3	3126
13:10:52	27.70	27.75	27.70	0	3	3123
13:10:41	27.70	27.75	27.70	0	3	3120
13:10:30	27.70	27.75	27.70	0	3	3117
13:10:19	27.70	27.75	27.70	0	3	3114
13:10:08	27.70	27.75	27.70	0	3	3111
13:09:56	27.70	27.75	27.70	0	3	3108
13:09:45	27.70	27.75	27.70	0	3	3105
13:09:34	27.70	27.75	27.70	0	3	3102
13:09:23	27.70	27.75	27.70	0	3	3099
13:09:12	27.70	27.75	27.70	0	3	3096
13:09:02	27.70	27.75	27.70	0	3	3093
13:08:51	27.70	27.75	27.70	0	3	3090
13:08:40	27.70	27.75	27.70	0	3	3087
13:08:29	27.70	27.75	27.70	0	3	3084
13:08:18	27.70	27.75	27.75	+0.05	2	3081
13:08:18	27.70	27.75	27.70	0	3	3079
13:08:15	27.70	27.75	27.70	0	5	3076
13:08:07	27.70	27.75	27.70	0	3	3071
13:07:56	27.70	27.75	27.75	+0.05	2	3068
13:07:56	27.70	27.75	27.70	0	3	3066
13:07:53	27.70	27.75	27.70	0	1	3063
13:07:45	27.70	27.75	27.70	0	3	3062
13:07:34	27.70	27.75	27.70	0	3	3059
13:07:23	27.70	27.75	27.70	0	3	3056
13:07:18	27.70	27.75	27.75	+0.05	2	3053
13:07:12	27.70	27.75	27.70	0	3	3051
13:07:01	27.70	27.75	27.70	0	3	3048
13:06:50	27.70	27.75	27.70	0	3	3045
13:06:50	27.70	27.75	27.75	+0.05	2	3042
13:06:38	27.70	27.75	27.70	0	3	3040
13:06:27	27.70	27.75	27.75	+0.05	2	3037
13:06:27	27.70	27.75	27.70	0	3	3035
13:06:16	27.70	27.75	27.70	0	3	3032
13:06:05	27.70	27.75	27.70	0	3	3029
13:06:02	27.70	27.75	27.75	+0.05	2	3026
13:05:55	27.70	27.75	27.70	0	3	3024
13:05:51	27.70	27.75	27.75	+0.05	2	3021
13:05:43	27.70	27.75	27.70	0	3	3019
13:05:33	27.70	27.75	27.75	+0.05	2	3016
13:05:33	27.70	27.75	27.70	0	3	3014
13:05:22	27.70	27.75	27.75	+0.05	1	3011
13:05:21	27.70	27.75	27.70	0	3	3010
13:05:10	27.70	27.75	27.70	0	3	3007
13:05:00	27.70	27.75	27.70	0	3	3004
13:04:50	27.70	27.75	27.70	0	3	3001
13:04:40	27.70	27.75	27.70	0	3	2998
13:04:31	27.75	27.80	27.75	+0.05	1	2995
13:04:30	27.75	27.80	27.75	+0.05	3	2994
13:04:24	27.75	27.80	27.75	+0.05	1	2991
13:04:20	27.75	27.80	27.75	+0.05	3	2990
13:04:17	27.75	27.80	27.75	+0.05	1	2987
13:04:10	27.75	27.80	27.75	+0.05	3	2986
13:04:10	27.75	27.80	27.75	+0.05	1	2983
13:04:03	27.75	27.80	27.75	+0.05	1	2982
13:04:00	27.75	27.80	27.75	+0.05	3	2981
13:03:56	27.75	27.80	27.75	+0.05	1	2978
13:03:50	27.75	27.80	27.75	+0.05	3	2977
13:03:49	27.75	27.80	27.75	+0.05	1	2974
13:03:44	27.70	27.75	27.75	+0.05	1	2973
13:03:40	27.70	27.80	27.70	0	3	2972
13:03:39	27.70	27.75	27.75	+0.05	6	2969
13:03:30	27.70	27.75	27.70	0	3	2963
13:03:20	27.70	27.80	27.70	0	3	2960
13:03:14	27.75	27.80	27.75	+0.05	1	2957
13:03:10	27.75	27.80	27.75	+0.05	3	2956
13:03:07	27.75	27.80	27.75	+0.05	1	2953
13:03:04	27.75	27.80	27.75	+0.05	1	2952
13:03:04	27.75	27.80	27.75	+0.05	1	2951
13:03:00	27.75	27.80	27.75	+0.05	3	2950
13:02:50	27.75	27.80	27.75	+0.05	3	2947
13:02:41	27.70	27.80	27.70	0	1	2944
13:02:40	27.75	27.80	27.70	0	2	2943
13:02:40	27.75	27.80	27.75	+0.05	1	2941
13:02:30	27.75	27.80	27.70	0	2	2940
13:02:30	27.75	27.80	27.75	+0.05	1	2938
13:02:30	27.75	27.80	27.75	+0.05	1	2937
13:02:20	27.70	27.80	27.70	0	3	2936
13:02:19	27.75	27.80	27.75	+0.05	1	2933
13:02:15	27.70	27.75	27.75	+0.05	1	2932
13:02:10	27.70	27.75	27.70	0	3	2931
13:02:08	27.70	27.75	27.70	0	1	2928
13:02:00	27.70	27.80	27.70	0	3	2927
13:01:57	27.75	27.80	27.75	+0.05	1	2924
13:01:52	27.70	27.75	27.75	+0.05	6	2923
13:01:51	27.70	27.75	27.70	0	3	2917
13:01:46	27.70	27.75	27.70	0	1	2914
13:01:40	27.70	27.75	27.70	0	3	2913
13:01:35	27.70	27.75	27.70	0	1	2910
13:01:30	27.70	27.75	27.70	0	3	2909
13:01:24	27.70	27.80	27.70	0	1	2906
13:01:20	27.70	27.80	27.70	0	3	2905
13:01:13	27.70	27.80	27.70	0	1	2902
13:01:10	27.75	27.80	27.70	0	2	2901
13:01:10	27.75	27.80	27.75	+0.05	1	2899
13:01:02	27.70	27.80	27.70	0	1	2898
13:01:00	27.70	27.80	27.70	0	3	2897
13:00:51	27.70	27.80	27.70	0	1	2894
13:00:50	27.70	27.80	27.70	0	3	2893
13:00:46	27.70	27.75	27.75	+0.05	8	2890
13:00:40	27.70	27.80	27.70	0	3	2882
13:00:40	27.70	27.80	27.70	0	1	2879
13:00:34	27.70	27.80	27.70	0	1	2878
13:00:32	27.70	27.75	27.75	+0.05	47	2877
13:00:30	27.70	27.75	27.70	0	3	2830
13:00:29	27.70	27.75	27.70	0	1	2827
13:00:20	27.70	27.75	27.70	0	3	2826
13:00:18	27.70	27.75	27.70	0	1	2823
13:00:17	27.70	27.75	27.75	+0.05	2	2822
13:00:17	27.70	27.75	27.75	+0.05	6	2820
13:00:10	27.70	27.75	27.70	0	3	2814
13:00:07	27.70	27.75	27.70	0	1	2811
13:00:00	27.70	27.75	27.70	0	3	2810
12:59:58	27.70	27.75	27.75	+0.05	5	2807
12:59:58	27.70	27.75	27.70	0	1	2802
12:59:58	27.70	27.75	27.75	+0.05	1	2801
12:59:56	27.70	27.75	27.75	+0.05	2	2800
12:59:56	27.70	27.75	27.70	0	1	2798
12:59:51	27.70	27.75	27.75	+0.05	10	2797
12:59:50	27.70	27.75	27.70	0	3	2787
12:59:45	27.70	27.75	27.70	0	1	2784
12:59:41	27.70	27.75	27.70	0	1	2783
12:59:40	27.70	27.75	27.70	0	3	2782
12:59:40	27.70	27.75	27.75	+0.05	1	2779
12:59:34	27.70	27.75	27.70	0	1	2778
12:59:30	27.70	27.75	27.70	0	3	2777
12:59:30	27.70	27.75	27.75	+0.05	3	2774
12:59:23	27.70	27.75	27.70	0	1	2771
12:59:20	27.70	27.75	27.70	0	3	2770
12:59:12	27.70	27.75	27.70	0	1	2767
12:59:10	27.70	27.75	27.70	0	3	2766
12:59:01	27.70	27.75	27.70	0	1	2763
12:59:01	27.70	27.75	27.70	0	1	2762
12:59:00	27.70	27.75	27.75	+0.05	2	2761
12:59:00	27.70	27.75	27.70	0	3	2759
12:58:56	27.70	27.75	27.75	+0.05	1	2756
12:58:52	27.70	27.75	27.75	+0.05	1	2755
12:58:51	27.70	27.75	27.75	+0.05	1	2754
12:58:50	27.70	27.75	27.70	0	3	2753
12:58:50	27.70	27.75	27.70	0	1	2750
12:58:40	27.70	27.75	27.70	0	3	2749
12:58:39	27.70	27.75	27.70	0	1	2746
12:58:30	27.70	27.75	27.70	0	3	2745
12:58:29	27.70	27.75	27.70	0	1	2742
12:58:29	27.70	27.75	27.75	+0.05	1	2741
12:58:28	27.70	27.75	27.70	0	1	2740
12:58:20	27.70	27.75	27.70	0	3	2739
12:58:17	27.70	27.75	27.70	0	1	2736
12:58:13	27.70	27.75	27.75	+0.05	2	2735
12:58:10	27.70	27.75	27.70	0	3	2733
12:58:10	27.70	27.75	27.75	+0.05	1	2730
12:58:10	27.70	27.75	27.75	+0.05	2	2729
12:58:10	27.70	27.75	27.75	+0.05	1	2727
12:58:10	27.70	27.75	27.75	+0.05	1	2726
12:58:06	27.70	27.75	27.70	0	1	2725
12:58:01	27.70	27.75	27.70	0	1	2724
12:58:00	27.70	27.75	27.70	0	3	2723
12:57:55	27.70	27.75	27.75	+0.05	1	2720
12:57:55	27.70	27.75	27.70	0	1	2719
12:57:51	27.70	27.75	27.75	+0.05	1	2718
12:57:50	27.70	27.75	27.75	+0.05	2	2717
12:57:50	27.70	27.75	27.70	0	3	2715
12:57:44	27.70	27.75	27.70	0	1	2712
12:57:40	27.70	27.75	27.70	0	3	2711
12:57:33	27.70	27.75	27.70	0	1	2708
12:57:30	27.70	27.75	27.70	0	3	2707
12:57:22	27.70	27.75	27.70	0	1	2704
12:57:21	27.70	27.75	27.70	0	5	2703
12:57:20	27.70	27.75	27.70	0	3	2698
12:57:11	27.70	27.75	27.70	0	1	2695
12:57:10	27.70	27.75	27.70	0	3	2694
12:57:00	27.70	27.75	27.70	0	3	2691
12:57:00	27.70	27.75	27.75	+0.05	1	2688
12:57:00	27.70	27.75	27.70	0	1	2687
12:56:50	27.70	27.75	27.70	0	3	2686
12:56:49	27.70	27.75	27.70	0	1	2683
12:56:40	27.70	27.80	27.70	0	3	2682
12:56:40	27.70	27.75	27.75	+0.05	1	2679
12:56:38	27.70	27.80	27.70	0	1	2678
12:56:36	27.70	27.75	27.75	+0.05	1	2677
12:56:35	27.70	27.75	27.75	+0.05	43	2676
12:56:35	27.70	27.75	27.70	0	18	2633
12:56:30	27.70	27.75	27.70	0	3	2615
12:56:27	27.70	27.75	27.70	0	1	2612
12:56:24	27.70	27.75	27.70	0	1	2611
12:56:20	27.70	27.75	27.70	0	3	2610
12:56:10	27.70	27.75	27.70	0	3	2607
12:56:00	27.70	27.75	27.70	0	3	2604
12:56:00	27.70	27.75	27.75	+0.05	1	2601
12:55:50	27.70	27.75	27.70	0	3	2600
12:55:40	27.70	27.75	27.70	0	3	2597
12:55:30	27.70	27.75	27.70	0	3	2594
12:55:20	27.70	27.75	27.70	0	3	2591
12:55:10	27.70	27.80	27.70	0	3	2588
12:55:09	27.70	27.75	27.75	+0.05	1	2585
12:55:06	27.70	27.75	27.75	+0.05	1	2584
12:55:06	27.70	27.75	27.75	+0.05	1	2583
12:55:06	27.70	27.75	27.75	+0.05	1	2582
12:55:06	27.70	27.75	27.75	+0.05	1	2581
12:55:00	27.70	27.80	27.70	0	3	2580
12:54:50	27.75	27.80	27.70	0	1	2577
12:54:50	27.75	27.80	27.75	+0.05	2	2576
12:54:40	27.75	27.80	27.75	+0.05	3	2574
12:54:30	27.75	27.80	27.75	+0.05	3	2571
12:54:20	27.75	27.80	27.75	+0.05	3	2568
12:54:10	27.75	27.80	27.75	+0.05	3	2565
12:54:00	27.75	27.80	27.75	+0.05	3	2562
12:53:50	27.75	27.80	27.75	+0.05	3	2559
12:53:43	27.75	27.80	27.80	+0.10	1	2556
12:53:40	27.75	27.80	27.75	+0.05	3	2555
12:53:30	27.75	27.80	27.75	+0.05	3	2552
12:53:20	27.75	27.80	27.75	+0.05	3	2549
12:53:10	27.75	27.80	27.75	+0.05	3	2546
12:53:01	27.75	27.80	27.80	+0.10	1	2543
12:53:00	27.75	27.80	27.75	+0.05	3	2542
12:52:50	27.75	27.80	27.75	+0.05	3	2539
12:52:40	27.75	27.80	27.80	+0.10	1	2536
12:52:40	27.75	27.80	27.75	+0.05	3	2535
12:52:30	27.75	27.80	27.75	+0.05	3	2532
12:52:20	27.75	27.80	27.75	+0.05	3	2529
12:52:18	27.75	27.80	27.80	+0.10	2	2526
12:52:10	27.75	27.80	27.75	+0.05	3	2524
12:52:00	27.75	27.80	27.75	+0.05	3	2521
12:51:53	27.75	27.80	27.80	+0.10	1	2518
12:51:50	27.75	27.80	27.75	+0.05	3	2517
12:51:40	27.75	27.80	27.75	+0.05	3	2514
12:51:32	27.75	27.80	27.80	+0.10	1	2511
12:51:30	27.75	27.80	27.75	+0.05	3	2510
12:51:20	27.75	27.80	27.75	+0.05	3	2507
12:51:10	27.75	27.80	27.75	+0.05	3	2504
12:51:07	27.75	27.80	27.80	+0.10	1	2501
12:51:00	27.75	27.80	27.75	+0.05	3	2500
12:50:50	27.75	27.80	27.75	+0.05	3	2497
12:50:44	27.75	27.80	27.80	+0.10	1	2494
12:50:40	27.75	27.80	27.75	+0.05	3	2493
12:50:30	27.75	27.80	27.75	+0.05	3	2490
12:50:26	27.75	27.80	27.80	+0.10	2	2487
12:50:20	27.75	27.80	27.75	+0.05	3	2485
12:50:10	27.75	27.80	27.75	+0.05	3	2482
12:50:06	27.75	27.80	27.80	+0.10	1	2479
12:50:00	27.75	27.80	27.75	+0.05	3	2478
12:49:50	27.75	27.80	27.75	+0.05	3	2475
12:49:42	27.75	27.80	27.80	+0.10	1	2472
12:49:40	27.75	27.80	27.75	+0.05	3	2471
12:49:30	27.75	27.80	27.75	+0.05	3	2468
12:49:25	27.75	27.80	27.80	+0.10	1	2465
12:49:20	27.75	27.80	27.75	+0.05	3	2464
12:49:10	27.75	27.80	27.75	+0.05	3	2461
12:49:07	27.75	27.80	27.80	+0.10	1	2458
12:49:00	27.75	27.80	27.75	+0.05	3	2457
12:48:50	27.75	27.80	27.75	+0.05	3	2454
12:48:46	27.75	27.80	27.80	+0.10	1	2451
12:48:40	27.75	27.80	27.75	+0.05	3	2450
12:48:30	27.75	27.80	27.75	+0.05	3	2447
12:48:29	27.75	27.80	27.80	+0.10	1	2444
12:48:20	27.75	27.80	27.75	+0.05	3	2443
12:48:10	27.75	27.80	27.75	+0.05	3	2440
12:48:05	27.75	27.80	27.80	+0.10	1	2437
12:48:00	27.75	27.80	27.75	+0.05	3	2436
12:47:58	27.75	27.80	27.80	+0.10	1	2433
12:47:56	27.75	27.80	27.80	+0.10	2	2432
12:47:47	27.75	27.80	27.80	+0.10	10	2430
12:46:42	27.75	27.80	27.80	+0.10	2	2420
12:45:16	27.75	27.80	27.80	+0.10	8	2418
12:44:41	27.80	27.85	27.80	+0.10	1	2410
12:44:30	27.80	27.85	27.80	+0.10	1	2409
12:44:19	27.75	27.80	27.80	+0.10	1	2408
12:44:08	27.80	27.85	27.80	+0.10	2	2407
12:44:08	27.80	27.85	27.80	+0.10	1	2405
12:43:57	27.80	27.85	27.80	+0.10	1	2404
12:43:46	27.80	27.85	27.80	+0.10	1	2403
12:43:35	27.80	27.85	27.80	+0.10	1	2402
12:43:33	27.80	27.85	27.80	+0.10	1	2401
12:43:24	27.80	27.85	27.80	+0.10	1	2400
12:43:13	27.80	27.85	27.80	+0.10	1	2399
12:43:02	27.80	27.85	27.80	+0.10	1	2398
12:42:51	27.80	27.85	27.80	+0.10	1	2397
12:42:44	27.80	27.85	27.80	+0.10	3	2396
12:42:40	27.80	27.85	27.80	+0.10	1	2393
12:42:29	27.80	27.85	27.80	+0.10	1	2392
12:42:18	27.80	27.85	27.85	+0.15	7	2391
12:42:18	27.80	27.85	27.80	+0.10	1	2384
12:42:09	27.75	27.80	27.80	+0.10	6	2383
12:42:07	27.75	27.80	27.80	+0.10	1	2377
12:41:56	27.75	27.80	27.80	+0.10	1	2376
12:41:54	27.75	27.85	27.85	+0.15	2	2375
12:41:54	27.75	27.80	27.80	+0.10	54	2373
12:41:54	27.75	27.80	27.80	+0.10	20	2319
12:41:14	27.75	27.80	27.80	+0.10	2	2299
12:39:11	27.75	27.80	27.80	+0.10	1	2297
12:39:00	27.75	27.80	27.80	+0.10	1	2296
12:38:49	27.75	27.80	27.80	+0.10	1	2295
12:38:48	27.75	27.85	27.75	+0.05	1	2294
12:38:38	27.75	27.80	27.80	+0.10	1	2293
12:38:27	27.75	27.80	27.80	+0.10	1	2292
12:38:16	27.80	27.85	27.80	+0.10	1	2291
12:38:05	27.80	27.85	27.80	+0.10	1	2290
12:37:54	27.80	27.85	27.80	+0.10	1	2289
12:37:43	27.80	27.85	27.80	+0.10	1	2288
12:37:32	27.80	27.85	27.80	+0.10	1	2287
12:37:21	27.80	27.85	27.80	+0.10	1	2286
12:37:10	27.80	27.85	27.80	+0.10	1	2285
12:36:59	27.80	27.85	27.80	+0.10	1	2284
12:36:48	27.80	27.85	27.80	+0.10	1	2283
12:36:37	27.80	27.85	27.80	+0.10	1	2282
12:36:26	27.80	27.85	27.80	+0.10	1	2281
12:36:15	27.80	27.85	27.80	+0.10	1	2280
12:36:04	27.80	27.85	27.80	+0.10	1	2279
12:35:53	27.80	27.85	27.80	+0.10	1	2278
12:35:42	27.80	27.85	27.85	+0.15	10	2277
12:35:42	27.80	27.85	27.80	+0.10	1	2267
12:35:31	27.80	27.85	27.80	+0.10	1	2266
12:35:30	27.80	27.85	27.80	+0.10	6	2265
12:35:20	27.80	27.85	27.80	+0.10	1	2259
12:35:09	27.80	27.85	27.80	+0.10	1	2258
12:34:58	27.80	27.85	27.80	+0.10	1	2257
12:34:47	27.80	27.85	27.80	+0.10	1	2256
12:34:36	27.80	27.85	27.80	+0.10	1	2255
12:34:25	27.80	27.85	27.80	+0.10	1	2254
12:34:14	27.80	27.85	27.80	+0.10	1	2253
12:34:03	27.80	27.85	27.80	+0.10	1	2252
12:33:52	27.80	27.85	27.80	+0.10	1	2251
12:33:41	27.80	27.85	27.80	+0.10	1	2250
12:33:30	27.80	27.85	27.80	+0.10	1	2249
12:33:29	27.80	27.85	27.80	+0.10	1	2248
12:33:26	27.80	27.85	27.85	+0.15	2	2247
12:33:04	27.80	27.85	27.85	+0.15	2	2245
12:32:39	27.80	27.85	27.85	+0.15	14	2243
12:32:16	27.80	27.85	27.85	+0.15	2	2229
12:32:16	27.75	27.80	27.80	+0.10	53	2227
12:32:16	27.75	27.80	27.80	+0.10	30	2174
12:29:36	27.75	27.80	27.80	+0.10	10	2144
12:23:38	27.75	27.80	27.80	+0.10	10	2134
12:21:55	27.75	27.80	27.80	+0.10	2	2124
12:21:18	27.75	27.80	27.80	+0.10	1	2122
12:20:07	27.75	27.80	27.80	+0.10	2	2121
12:16:23	27.75	27.80	27.75	+0.05	1	2119
12:14:37	27.75	27.80	27.80	+0.10	2	2118
12:14:37	27.75	27.80	27.75	+0.05	43	2116
12:13:51	27.75	27.80	27.80	+0.10	1	2073
12:13:50	27.75	27.80	27.80	+0.10	2	2072
12:13:32	27.75	27.80	27.80	+0.10	1	2070
12:12:56	27.75	27.80	27.80	+0.10	1	2069
12:12:30	27.75	27.80	27.80	+0.10	1	2068
12:11:33	27.75	27.80	27.80	+0.10	10	2067
12:10:36	27.75	27.80	27.75	+0.05	22	2057
12:07:00	27.75	27.80	27.80	+0.10	1	2035
12:04:15	27.75	27.80	27.75	+0.05	5	2034
12:01:51	27.75	27.80	27.80	+0.10	2	2029
11:59:56	27.75	27.80	27.80	+0.10	1	2027
11:59:45	27.80	27.85	27.80	+0.10	7	2026
11:59:34	27.80	27.85	27.80	+0.10	1	2019
11:59:29	27.80	27.85	27.80	+0.10	1	2018
11:59:29	27.80	27.85	27.85	+0.15	10	2017
11:59:25	27.80	27.85	27.80	+0.10	1	2007
11:59:25	27.80	27.85	27.80	+0.10	1	2006
11:59:21	27.80	27.85	27.80	+0.10	1	2005
11:59:17	27.80	27.85	27.80	+0.10	1	2004
11:59:08	27.80	27.85	27.80	+0.10	1	2003
11:58:55	27.80	27.85	27.80	+0.10	1	2002
11:58:42	27.80	27.85	27.80	+0.10	1	2001
11:58:29	27.80	27.85	27.80	+0.10	1	2000
11:58:16	27.80	27.85	27.80	+0.10	1	1999
11:58:03	27.80	27.85	27.80	+0.10	1	1998
11:57:50	27.80	27.85	27.80	+0.10	1	1997
11:57:37	27.80	27.85	27.80	+0.10	1	1996
11:57:24	27.80	27.85	27.80	+0.10	1	1995
11:57:11	27.80	27.85	27.80	+0.10	1	1994
11:56:58	27.80	27.85	27.80	+0.10	1	1993
11:56:45	27.80	27.85	27.80	+0.10	1	1992
11:56:32	27.80	27.85	27.80	+0.10	1	1991
11:56:19	27.80	27.85	27.80	+0.10	1	1990
11:56:19	27.80	27.85	27.80	+0.10	1	1989
11:56:06	27.80	27.85	27.80	+0.10	1	1988
11:55:53	27.80	27.85	27.80	+0.10	1	1987
11:55:40	27.80	27.85	27.80	+0.10	1	1986
11:55:27	27.80	27.85	27.80	+0.10	1	1985
11:55:14	27.80	27.85	27.80	+0.10	1	1984
11:55:02	27.80	27.85	27.80	+0.10	1	1983
11:55:01	27.80	27.85	27.80	+0.10	1	1982
11:54:48	27.80	27.85	27.80	+0.10	1	1981
11:54:35	27.80	27.85	27.80	+0.10	1	1980
11:54:22	27.80	27.85	27.80	+0.10	1	1979
11:54:09	27.80	27.85	27.80	+0.10	1	1978
11:53:56	27.80	27.85	27.80	+0.10	1	1977
11:53:43	27.80	27.85	27.80	+0.10	1	1976
11:53:30	27.80	27.85	27.80	+0.10	1	1975
11:53:17	27.80	27.85	27.80	+0.10	1	1974
11:53:04	27.80	27.85	27.80	+0.10	1	1973
11:52:51	27.80	27.85	27.80	+0.10	1	1972
11:52:38	27.80	27.85	27.80	+0.10	1	1971
11:52:37	27.80	27.85	27.80	+0.10	2	1970
11:52:25	27.80	27.85	27.80	+0.10	1	1968
11:52:12	27.80	27.85	27.80	+0.10	1	1967
11:51:59	27.80	27.85	27.80	+0.10	1	1966
11:51:46	27.80	27.85	27.80	+0.10	1	1965
11:51:33	27.80	27.85	27.80	+0.10	1	1964
11:51:20	27.80	27.85	27.80	+0.10	1	1963
11:51:07	27.80	27.85	27.80	+0.10	1	1962
11:51:04	27.80	27.85	27.85	+0.15	7	1961
11:50:54	27.80	27.85	27.80	+0.10	1	1954
11:50:41	27.80	27.90	27.80	+0.10	1	1953
11:50:28	27.80	27.90	27.80	+0.10	1	1952
11:50:15	27.80	27.90	27.80	+0.10	1	1951
11:50:02	27.80	27.90	27.80	+0.10	1	1950
11:49:49	27.80	27.90	27.80	+0.10	1	1949
11:49:36	27.80	27.90	27.80	+0.10	1	1948
11:49:30	27.85	27.90	27.85	+0.15	6	1947
11:49:30	27.80	27.85	27.85	+0.15	3	1941
11:49:30	27.80	27.85	27.85	+0.15	4	1938
11:49:30	27.80	27.85	27.85	+0.15	1	1934
11:49:30	27.80	27.85	27.85	+0.15	13	1933
11:49:30	27.80	27.85	27.85	+0.15	21	1920
11:49:30	27.80	27.85	27.85	+0.15	34	1899
11:49:23	27.80	27.85	27.80	+0.10	1	1865
11:49:10	27.80	27.85	27.80	+0.10	1	1864
11:48:57	27.80	27.85	27.80	+0.10	1	1863
11:48:44	27.80	27.85	27.80	+0.10	1	1862
11:48:39	27.80	27.85	27.80	+0.10	5	1861
11:48:31	27.80	27.85	27.80	+0.10	1	1856
11:48:25	27.80	27.85	27.80	+0.10	2	1855
11:48:18	27.80	27.85	27.80	+0.10	1	1853
11:48:05	27.80	27.85	27.80	+0.10	1	1852
11:47:52	27.80	27.85	27.80	+0.10	1	1851
11:47:39	27.80	27.85	27.80	+0.10	1	1850
11:47:26	27.80	27.85	27.80	+0.10	1	1849
11:47:24	27.80	27.85	27.85	+0.15	10	1848
11:47:13	27.80	27.85	27.80	+0.10	1	1838
11:47:01	27.80	27.85	27.80	+0.10	1	1837
11:46:49	27.80	27.85	27.80	+0.10	1	1836
11:46:37	27.80	27.85	27.80	+0.10	1	1835
11:46:35	27.80	27.85	27.80	+0.10	2	1834
11:46:25	27.80	27.85	27.80	+0.10	1	1832
11:46:13	27.80	27.85	27.80	+0.10	1	1831
11:46:01	27.80	27.85	27.80	+0.10	1	1830
11:45:49	27.80	27.85	27.80	+0.10	1	1829
11:45:37	27.80	27.85	27.80	+0.10	1	1828
11:45:25	27.80	27.85	27.80	+0.10	1	1827
11:45:13	27.80	27.85	27.80	+0.10	1	1826
11:45:01	27.80	27.85	27.80	+0.10	1	1825
11:44:49	27.80	27.85	27.80	+0.10	1	1824
11:44:37	27.80	27.85	27.80	+0.10	1	1823
11:44:25	27.80	27.85	27.80	+0.10	1	1822
11:44:13	27.80	27.85	27.80	+0.10	1	1821
11:44:01	27.80	27.85	27.80	+0.10	1	1820
11:43:49	27.80	27.85	27.80	+0.10	1	1819
11:43:37	27.80	27.85	27.80	+0.10	1	1818
11:43:25	27.80	27.85	27.80	+0.10	1	1817
11:43:13	27.80	27.85	27.80	+0.10	1	1816
11:43:01	27.80	27.85	27.80	+0.10	1	1815
11:42:49	27.80	27.85	27.80	+0.10	1	1814
11:42:37	27.80	27.85	27.80	+0.10	1	1813
11:42:25	27.80	27.85	27.80	+0.10	1	1812
11:42:13	27.80	27.85	27.80	+0.10	1	1811
11:42:01	27.80	27.85	27.80	+0.10	1	1810
11:41:49	27.80	27.85	27.80	+0.10	1	1809
11:41:37	27.80	27.85	27.80	+0.10	1	1808
11:41:25	27.80	27.85	27.80	+0.10	1	1807
11:41:13	27.75	27.80	27.80	+0.10	1	1806
11:41:01	27.80	27.85	27.80	+0.10	1	1805
11:40:49	27.75	27.80	27.80	+0.10	1	1804
11:40:37	27.75	27.80	27.80	+0.10	1	1803
11:40:33	27.75	27.80	27.80	+0.10	1	1802
11:40:25	27.75	27.80	27.80	+0.10	1	1801
11:40:13	27.75	27.80	27.80	+0.10	1	1800
11:40:12	27.75	27.80	27.80	+0.10	1	1799
11:40:09	27.75	27.80	27.80	+0.10	1	1798
11:40:08	27.75	27.85	27.75	+0.05	1	1797
11:39:51	27.75	27.80	27.80	+0.10	1	1796
11:39:30	27.75	27.80	27.80	+0.10	1	1795
11:39:17	27.80	27.85	27.80	+0.10	1	1794
11:39:09	27.80	27.85	27.80	+0.10	1	1793
11:38:48	27.80	27.85	27.80	+0.10	1	1792
11:38:27	27.80	27.85	27.80	+0.10	1	1791
11:38:06	27.80	27.85	27.80	+0.10	1	1790
11:37:50	27.75	27.80	27.80	+0.10	1	1789
11:37:45	27.75	27.80	27.80	+0.10	1	1788
11:37:24	27.75	27.80	27.80	+0.10	1	1787
11:37:16	27.75	27.80	27.80	+0.10	2	1786
11:37:03	27.75	27.80	27.80	+0.10	1	1784
11:36:42	27.80	27.85	27.80	+0.10	1	1783
11:36:21	27.75	27.80	27.80	+0.10	1	1782
11:36:00	27.75	27.80	27.80	+0.10	1	1781
11:35:39	27.75	27.80	27.80	+0.10	1	1780
11:35:20	27.75	27.85	27.85	+0.15	1	1779
11:35:20	27.75	27.85	27.85	+0.15	10	1778
11:35:18	27.75	27.80	27.80	+0.10	1	1768
11:35:10	27.80	27.85	27.80	+0.10	1	1767
11:34:57	27.80	27.85	27.80	+0.10	1	1766
11:34:36	27.80	27.85	27.80	+0.10	1	1765
11:34:15	27.80	27.85	27.80	+0.10	1	1764
11:33:54	27.80	27.85	27.80	+0.10	1	1763
11:33:33	27.80	27.85	27.85	+0.15	13	1762
11:33:33	27.80	27.85	27.80	+0.10	1	1749
11:33:12	27.80	27.85	27.80	+0.10	1	1748
11:32:59	27.80	27.85	27.85	+0.15	3	1747
11:32:51	27.80	27.85	27.80	+0.10	1	1744
11:32:30	27.80	27.85	27.80	+0.10	1	1743
11:32:19	27.80	27.85	27.85	+0.15	6	1742
11:32:09	27.80	27.85	27.80	+0.10	1	1736
11:31:48	27.80	27.85	27.80	+0.10	1	1735
11:31:27	27.80	27.85	27.80	+0.10	1	1734
11:31:06	27.80	27.85	27.80	+0.10	1	1733
11:30:45	27.80	27.85	27.80	+0.10	1	1732
11:30:42	27.80	27.85	27.80	+0.10	1	1731
11:30:24	27.80	27.85	27.80	+0.10	1	1730
11:30:03	27.80	27.85	27.85	+0.15	1	1729
11:30:03	27.80	27.85	27.80	+0.10	1	1728
11:29:42	27.80	27.85	27.80	+0.10	1	1727
11:29:21	27.80	27.85	27.80	+0.10	1	1726
11:29:19	27.80	27.85	27.80	+0.10	5	1725
11:29:00	27.80	27.85	27.80	+0.10	1	1720
11:28:39	27.80	27.85	27.80	+0.10	1	1719
11:28:18	27.80	27.85	27.80	+0.10	1	1718
11:27:57	27.80	27.85	27.80	+0.10	1	1717
11:27:49	27.80	27.85	27.80	+0.10	1	1716
11:27:36	27.80	27.85	27.80	+0.10	1	1715
11:27:15	27.80	27.85	27.80	+0.10	1	1714
11:26:54	27.80	27.85	27.80	+0.10	1	1713
11:26:33	27.80	27.85	27.80	+0.10	1	1712
11:26:12	27.80	27.85	27.80	+0.10	1	1711
11:26:11	27.80	27.85	27.80	+0.10	1	1710
11:25:51	27.80	27.85	27.80	+0.10	1	1709
11:25:30	27.80	27.85	27.80	+0.10	1	1708
11:25:24	27.80	27.85	27.80	+0.10	1	1707
11:25:09	27.80	27.85	27.80	+0.10	1	1706
11:24:48	27.80	27.85	27.80	+0.10	1	1705
11:24:37	27.80	27.85	27.80	+0.10	1	1704
11:24:27	27.80	27.85	27.80	+0.10	1	1703
11:24:20	27.80	27.85	27.80	+0.10	1	1702
11:24:06	27.80	27.85	27.80	+0.10	1	1701
11:23:45	27.80	27.85	27.80	+0.10	1	1700
11:23:24	27.80	27.85	27.80	+0.10	1	1699
11:23:15	27.80	27.85	27.85	+0.15	10	1698
11:23:03	27.80	27.85	27.80	+0.10	1	1688
11:22:42	27.80	27.85	27.80	+0.10	1	1687
11:22:21	27.80	27.85	27.80	+0.10	1	1686
11:22:04	27.80	27.85	27.80	+0.10	1	1685
11:22:00	27.80	27.85	27.80	+0.10	1	1684
11:21:39	27.80	27.85	27.80	+0.10	1	1683
11:21:18	27.80	27.85	27.80	+0.10	1	1682
11:20:57	27.80	27.85	27.80	+0.10	1	1681
11:20:36	27.80	27.85	27.80	+0.10	1	1680
11:20:15	27.80	27.85	27.80	+0.10	1	1679
11:20:01	27.80	27.85	27.80	+0.10	1	1678
11:19:54	27.80	27.85	27.80	+0.10	1	1677
11:19:33	27.80	27.85	27.80	+0.10	1	1676
11:19:12	27.80	27.85	27.80	+0.10	1	1675
11:18:54	27.80	27.85	27.80	+0.10	10	1674
11:18:54	27.80	27.85	27.80	+0.10	1	1664
11:18:51	27.80	27.85	27.80	+0.10	1	1663
11:18:30	27.75	27.80	27.80	+0.10	1	1662
11:18:18	27.75	27.85	27.85	+0.15	5	1661
11:18:09	27.75	27.80	27.80	+0.10	1	1656
11:17:48	27.75	27.80	27.80	+0.10	1	1655
11:17:41	27.75	27.80	27.80	+0.10	3	1654
11:17:27	27.75	27.80	27.80	+0.10	1	1651
11:17:06	27.75	27.80	27.80	+0.10	1	1650
11:16:45	27.75	27.80	27.80	+0.10	1	1649
11:16:24	27.75	27.80	27.80	+0.10	1	1648
11:16:03	27.75	27.80	27.80	+0.10	1	1647
11:15:42	27.75	27.80	27.80	+0.10	1	1646
11:15:22	27.75	27.80	27.80	+0.10	5	1645
11:15:21	27.75	27.80	27.80	+0.10	1	1640
11:15:00	27.75	27.80	27.80	+0.10	1	1639
11:14:52	27.75	27.85	27.75	+0.05	1	1638
11:14:48	27.75	27.80	27.80	+0.10	1	1637
11:14:39	27.75	27.80	27.80	+0.10	1	1636
11:14:18	27.75	27.80	27.80	+0.10	1	1635
11:13:57	27.75	27.80	27.80	+0.10	1	1634
11:13:36	27.75	27.80	27.80	+0.10	1	1633
11:13:22	27.75	27.85	27.85	+0.15	2	1632
11:13:15	27.75	27.80	27.80	+0.10	1	1630
11:13:10	27.75	27.85	27.75	+0.05	1	1629
11:12:54	27.75	27.80	27.80	+0.10	1	1628
11:12:33	27.75	27.80	27.80	+0.10	1	1627
11:12:12	27.75	27.80	27.80	+0.10	1	1626
11:11:51	27.75	27.80	27.80	+0.10	1	1625
11:11:30	27.75	27.80	27.80	+0.10	1	1624
11:11:10	27.75	27.85	27.85	+0.15	10	1623
11:11:09	27.75	27.80	27.80	+0.10	1	1613
11:10:48	27.75	27.80	27.80	+0.10	1	1612
11:10:27	27.75	27.80	27.80	+0.10	1	1611
11:10:18	27.75	27.80	27.80	+0.10	13	1610
11:10:18	27.80	27.85	27.80	+0.10	1	1597
11:10:17	27.80	27.85	27.80	+0.10	1	1596
11:10:08	27.75	27.85	27.85	+0.15	1	1595
11:10:08	27.75	27.80	27.80	+0.10	66	1594
11:10:08	27.80	27.85	27.80	+0.10	14	1528
11:10:06	27.80	27.85	27.80	+0.10	1	1514
11:09:56	27.80	27.85	27.80	+0.10	3	1513
11:09:45	27.80	27.85	27.80	+0.10	1	1510
11:09:24	27.80	27.85	27.80	+0.10	1	1509
11:09:03	27.80	27.85	27.80	+0.10	1	1508
11:08:42	27.80	27.85	27.80	+0.10	1	1507
11:08:21	27.80	27.85	27.80	+0.10	6	1506
11:08:21	27.80	27.85	27.80	+0.10	1	1500
11:08:00	27.80	27.85	27.80	+0.10	1	1499
11:07:39	27.80	27.85	27.80	+0.10	1	1498
11:07:18	27.80	27.85	27.80	+0.10	1	1497
11:06:57	27.80	27.85	27.80	+0.10	1	1496
11:06:36	27.80	27.85	27.80	+0.10	1	1495
11:06:15	27.80	27.85	27.80	+0.10	1	1494
11:05:54	27.80	27.85	27.80	+0.10	1	1493
11:05:33	27.80	27.85	27.80	+0.10	1	1492
11:05:13	27.80	27.85	27.80	+0.10	1	1491
11:04:53	27.80	27.85	27.80	+0.10	1	1490
11:04:44	27.80	27.85	27.80	+0.10	1	1489
11:02:36	27.80	27.85	27.80	+0.10	1	1488
11:02:12	27.80	27.85	27.80	+0.10	1	1487
11:01:49	27.80	27.85	27.80	+0.10	1	1486
11:01:29	27.80	27.85	27.85	+0.15	1	1485
11:01:26	27.80	27.85	27.80	+0.10	1	1484
11:01:03	27.80	27.85	27.80	+0.10	1	1483
11:00:55	27.80	27.85	27.85	+0.15	1	1482
11:00:40	27.80	27.85	27.80	+0.10	1	1481
11:00:17	27.80	27.85	27.80	+0.10	1	1480
10:59:54	27.80	27.85	27.80	+0.10	1	1479
10:59:35	27.80	27.85	27.80	+0.10	4	1478
10:59:31	27.80	27.85	27.80	+0.10	1	1474
10:59:08	27.80	27.85	27.80	+0.10	1	1473
10:59:06	27.80	27.85	27.85	+0.15	10	1472
10:58:45	27.80	27.85	27.80	+0.10	1	1462
10:58:22	27.80	27.85	27.80	+0.10	1	1461
10:57:59	27.80	27.85	27.80	+0.10	1	1460
10:57:45	27.80	27.85	27.80	+0.10	1	1459
10:53:33	27.80	27.85	27.80	+0.10	1	1458
10:53:33	27.80	27.85	27.80	+0.10	5	1457
10:53:33	27.80	27.85	27.80	+0.10	10	1452
10:53:33	27.80	27.85	27.80	+0.10	1	1442
10:53:23	27.80	27.85	27.85	+0.15	1	1441
10:53:23	27.80	27.85	27.80	+0.10	30	1440
10:49:35	27.80	27.85	27.85	+0.15	1	1410
10:49:00	27.80	27.85	27.80	+0.10	6	1409
10:48:59	27.80	27.85	27.85	+0.15	1	1403
10:48:59	27.80	27.85	27.80	+0.10	35	1402
10:47:01	27.80	27.85	27.85	+0.15	10	1367
10:46:12	27.80	27.85	27.85	+0.15	3	1357
10:46:12	27.80	27.85	27.85	+0.15	4	1354
10:45:42	27.80	27.85	27.85	+0.15	1	1350
10:45:30	27.80	27.85	27.85	+0.15	1	1349
10:44:58	27.80	27.85	27.85	+0.15	1	1348
10:44:45	27.80	27.85	27.85	+0.15	1	1347
10:44:14	27.80	27.90	27.80	+0.10	9	1346
10:44:14	27.80	27.85	27.85	+0.15	1	1337
10:44:13	27.80	27.85	27.85	+0.15	4	1336
10:44:13	27.80	27.85	27.85	+0.15	22	1332
10:44:13	27.85	27.90	27.85	+0.15	24	1310
10:44:00	27.85	27.90	27.85	+0.15	1	1286
10:43:30	27.85	27.90	27.85	+0.15	1	1285
10:43:15	27.85	27.90	27.85	+0.15	1	1284
10:42:46	27.85	27.90	27.85	+0.15	1	1283
10:42:30	27.85	27.90	27.85	+0.15	1	1282
10:42:02	27.85	27.90	27.85	+0.15	1	1281
10:41:45	27.85	27.90	27.85	+0.15	1	1280
10:41:18	27.85	27.90	27.85	+0.15	1	1279
10:41:00	27.85	27.90	27.85	+0.15	1	1278
10:40:34	27.85	27.90	27.85	+0.15	1	1277
10:40:15	27.85	27.90	27.85	+0.15	1	1276
10:40:03	27.85	27.90	27.85	+0.15	3	1275
10:39:50	27.85	27.90	27.85	+0.15	1	1272
10:39:30	27.85	27.90	27.85	+0.15	1	1271
10:39:06	27.85	27.90	27.85	+0.15	1	1270
10:38:47	27.85	27.90	27.85	+0.15	3	1269
10:38:45	27.85	27.90	27.85	+0.15	1	1266
10:38:22	27.85	27.90	27.85	+0.15	1	1265
10:38:00	27.85	27.90	27.85	+0.15	1	1264
10:37:38	27.85	27.90	27.85	+0.15	1	1263
10:37:15	27.85	27.90	27.85	+0.15	1	1262
10:36:54	27.85	27.90	27.85	+0.15	1	1261
10:36:30	27.85	27.90	27.85	+0.15	1	1260
10:36:10	27.85	27.90	27.85	+0.15	1	1259
10:35:45	27.85	27.90	27.85	+0.15	1	1258
10:35:26	27.85	27.90	27.85	+0.15	1	1257
10:35:25	27.85	27.90	27.85	+0.15	1	1256
10:35:03	27.85	27.90	27.85	+0.15	3	1255
10:35:00	27.85	27.90	27.85	+0.15	1	1252
10:34:57	27.85	27.90	27.90	+0.20	10	1251
10:32:41	27.80	27.90	27.90	+0.20	1	1241
10:31:01	27.85	27.90	27.85	+0.15	4	1240
10:31:00	27.80	27.85	27.85	+0.15	6	1236
10:31:00	27.80	27.85	27.85	+0.15	66	1230
10:31:00	27.80	27.85	27.85	+0.15	2	1164
10:30:29	27.80	27.85	27.80	+0.10	1	1162
10:30:21	27.80	27.85	27.80	+0.10	1	1161
10:30:13	27.80	27.85	27.80	+0.10	1	1160
10:30:05	27.80	27.85	27.80	+0.10	1	1159
10:29:57	27.80	27.85	27.80	+0.10	1	1158
10:29:49	27.80	27.85	27.80	+0.10	1	1157
10:29:41	27.80	27.85	27.80	+0.10	1	1156
10:29:33	27.80	27.85	27.80	+0.10	1	1155
10:29:25	27.80	27.85	27.80	+0.10	1	1154
10:29:17	27.80	27.85	27.80	+0.10	1	1153
10:29:09	27.80	27.85	27.80	+0.10	1	1152
10:29:01	27.80	27.85	27.80	+0.10	1	1151
10:28:53	27.80	27.85	27.80	+0.10	1	1150
10:28:45	27.80	27.85	27.80	+0.10	1	1149
10:28:37	27.80	27.85	27.80	+0.10	6	1148
10:28:37	27.80	27.85	27.80	+0.10	1	1142
10:28:29	27.80	27.85	27.80	+0.10	1	1141
10:28:21	27.80	27.85	27.80	+0.10	1	1140
10:28:13	27.80	27.85	27.80	+0.10	1	1139
10:28:05	27.80	27.85	27.80	+0.10	1	1138
10:27:57	27.80	27.85	27.80	+0.10	1	1137
10:27:49	27.80	27.85	27.80	+0.10	1	1136
10:27:41	27.80	27.85	27.80	+0.10	1	1135
10:27:33	27.80	27.85	27.80	+0.10	1	1134
10:27:25	27.80	27.85	27.80	+0.10	1	1133
10:27:17	27.80	27.85	27.80	+0.10	1	1132
10:27:09	27.80	27.85	27.80	+0.10	1	1131
10:27:01	27.80	27.85	27.80	+0.10	1	1130
10:26:53	27.80	27.85	27.80	+0.10	1	1129
10:26:45	27.80	27.85	27.80	+0.10	1	1128
10:26:37	27.80	27.85	27.80	+0.10	1	1127
10:26:29	27.80	27.85	27.80	+0.10	1	1126
10:26:21	27.80	27.85	27.80	+0.10	1	1125
10:26:13	27.80	27.85	27.80	+0.10	1	1124
10:26:05	27.80	27.85	27.80	+0.10	1	1123
10:25:57	27.80	27.85	27.80	+0.10	1	1122
10:25:49	27.80	27.85	27.80	+0.10	1	1121
10:25:41	27.80	27.85	27.80	+0.10	1	1120
10:25:33	27.80	27.85	27.80	+0.10	1	1119
10:25:25	27.80	27.85	27.80	+0.10	1	1118
10:25:17	27.80	27.85	27.80	+0.10	1	1117
10:25:09	27.80	27.85	27.80	+0.10	1	1116
10:25:01	27.80	27.85	27.80	+0.10	1	1115
10:24:53	27.80	27.85	27.80	+0.10	1	1114
10:24:45	27.80	27.85	27.80	+0.10	1	1113
10:24:38	27.80	27.85	27.80	+0.10	5	1112
10:24:38	27.80	27.85	27.80	+0.10	1	1107
10:24:31	27.80	27.85	27.80	+0.10	1	1106
10:24:24	27.80	27.85	27.80	+0.10	1	1105
10:24:17	27.80	27.85	27.80	+0.10	1	1104
10:24:10	27.80	27.85	27.80	+0.10	1	1103
10:24:03	27.80	27.85	27.80	+0.10	1	1102
10:23:56	27.80	27.85	27.80	+0.10	1	1101
10:23:49	27.80	27.85	27.80	+0.10	1	1100
10:23:42	27.80	27.85	27.80	+0.10	1	1099
10:23:35	27.80	27.85	27.80	+0.10	1	1098
10:23:28	27.80	27.85	27.80	+0.10	1	1097
10:23:21	27.80	27.85	27.80	+0.10	1	1096
10:23:14	27.80	27.85	27.80	+0.10	1	1095
10:23:07	27.80	27.85	27.80	+0.10	1	1094
10:23:00	27.80	27.85	27.80	+0.10	1	1093
10:22:57	27.80	27.85	27.85	+0.15	2	1092
10:22:53	27.80	27.85	27.80	+0.10	1	1090
10:22:52	27.80	27.85	27.85	+0.15	2	1089
10:22:52	27.80	27.85	27.85	+0.15	6	1087
10:22:52	27.80	27.85	27.85	+0.15	10	1081
10:22:46	27.80	27.85	27.80	+0.10	1	1071
10:22:39	27.80	27.85	27.85	+0.15	2	1070
10:22:39	27.80	27.85	27.80	+0.10	1	1068
10:22:32	27.80	27.85	27.80	+0.10	1	1067
10:22:25	27.80	27.85	27.80	+0.10	1	1066
10:22:18	27.80	27.85	27.85	+0.15	5	1065
10:22:18	27.80	27.85	27.80	+0.10	1	1060
10:22:11	27.80	27.85	27.80	+0.10	1	1059
10:22:08	27.80	27.85	27.80	+0.10	8	1058
10:22:07	27.80	27.85	27.85	+0.15	4	1050
10:22:07	27.80	27.85	27.85	+0.15	33	1046
10:22:04	27.80	27.85	27.80	+0.10	1	1013
10:21:57	27.80	27.85	27.80	+0.10	1	1012
10:21:50	27.80	27.85	27.80	+0.10	1	1011
10:21:43	27.80	27.85	27.80	+0.10	1	1010
10:21:36	27.80	27.85	27.80	+0.10	1	1009
10:21:29	27.80	27.85	27.80	+0.10	1	1008
10:21:22	27.80	27.85	27.80	+0.10	1	1007
10:21:19	27.80	27.85	27.80	+0.10	1	1006
10:21:15	27.80	27.85	27.85	+0.15	2	1005
10:21:15	27.80	27.85	27.80	+0.10	1	1003
10:21:08	27.80	27.85	27.80	+0.10	1	1002
10:21:01	27.80	27.85	27.80	+0.10	1	1001
10:20:54	27.80	27.85	27.80	+0.10	1	1000
10:20:47	27.80	27.85	27.80	+0.10	4	999
10:20:47	27.80	27.85	27.80	+0.10	1	995
10:20:40	27.80	27.85	27.80	+0.10	1	994
10:20:37	27.80	27.85	27.80	+0.10	1	993
10:20:33	27.80	27.85	27.80	+0.10	1	992
10:20:26	27.80	27.85	27.80	+0.10	1	991
10:20:19	27.80	27.85	27.80	+0.10	1	990
10:20:12	27.80	27.85	27.80	+0.10	1	989
10:20:11	27.80	27.85	27.80	+0.10	1	988
10:20:05	27.80	27.85	27.80	+0.10	1	987
10:19:58	27.80	27.85	27.80	+0.10	1	986
10:19:51	27.80	27.85	27.80	+0.10	1	985
10:19:45	27.80	27.85	27.80	+0.10	1	984
10:19:44	27.80	27.85	27.80	+0.10	1	983
10:19:37	27.80	27.85	27.80	+0.10	1	982
10:19:30	27.80	27.85	27.80	+0.10	1	981
10:19:23	27.80	27.85	27.80	+0.10	1	980
10:19:19	27.80	27.85	27.80	+0.10	1	979
10:19:16	27.80	27.85	27.80	+0.10	1	978
10:19:09	27.80	27.85	27.80	+0.10	1	977
10:19:02	27.80	27.85	27.80	+0.10	1	976
10:18:55	27.80	27.85	27.80	+0.10	1	975
10:18:53	27.80	27.85	27.80	+0.10	1	974
10:18:48	27.80	27.85	27.80	+0.10	1	973
10:18:41	27.80	27.85	27.80	+0.10	1	972
10:18:34	27.80	27.85	27.80	+0.10	4	971
10:18:34	27.80	27.85	27.80	+0.10	1	967
10:18:27	27.80	27.85	27.80	+0.10	1	966
10:18:27	27.80	27.85	27.80	+0.10	1	965
10:18:20	27.80	27.85	27.80	+0.10	1	964
10:18:13	27.80	27.85	27.80	+0.10	1	963
10:18:10	27.80	27.85	27.80	+0.10	1	962
10:18:06	27.80	27.85	27.80	+0.10	1	961
10:18:01	27.80	27.85	27.80	+0.10	1	960
10:17:59	27.80	27.85	27.80	+0.10	1	959
10:17:52	27.80	27.85	27.80	+0.10	1	958
10:17:45	27.80	27.85	27.80	+0.10	1	957
10:17:38	27.80	27.85	27.80	+0.10	1	956
10:17:35	27.80	27.85	27.80	+0.10	1	955
10:17:31	27.80	27.85	27.80	+0.10	1	954
10:17:30	27.80	27.85	27.80	+0.10	1	953
10:17:24	27.80	27.85	27.80	+0.10	1	952
10:17:17	27.80	27.85	27.80	+0.10	1	951
10:17:10	27.80	27.85	27.80	+0.10	1	950
10:17:09	27.80	27.85	27.80	+0.10	1	949
10:17:03	27.80	27.85	27.85	+0.15	3	948
10:17:03	27.80	27.85	27.80	+0.10	1	945
10:16:56	27.80	27.85	27.80	+0.10	1	944
10:16:49	27.80	27.85	27.80	+0.10	4	943
10:16:49	27.80	27.85	27.80	+0.10	1	939
10:16:43	27.80	27.85	27.80	+0.10	1	938
10:16:42	27.80	27.85	27.80	+0.10	1	937
10:16:35	27.80	27.85	27.80	+0.10	1	936
10:16:28	27.80	27.85	27.80	+0.10	1	935
10:16:21	27.80	27.85	27.80	+0.10	1	934
10:16:17	27.80	27.85	27.80	+0.10	1	933
10:16:14	27.80	27.85	27.80	+0.10	1	932
10:16:07	27.80	27.85	27.80	+0.10	1	931
10:16:00	27.80	27.85	27.80	+0.10	1	930
10:15:53	27.80	27.85	27.80	+0.10	1	929
10:15:51	27.80	27.85	27.80	+0.10	1	928
10:15:46	27.80	27.85	27.80	+0.10	1	927
10:15:39	27.80	27.85	27.80	+0.10	1	926
10:15:34	27.80	27.85	27.80	+0.10	1	925
10:15:32	27.80	27.85	27.80	+0.10	1	924
10:15:25	27.80	27.85	27.80	+0.10	1	923
10:15:25	27.80	27.85	27.80	+0.10	1	922
10:15:18	27.80	27.85	27.80	+0.10	1	921
10:15:11	27.80	27.85	27.80	+0.10	1	920
10:15:04	27.80	27.85	27.80	+0.10	1	919
10:14:59	27.80	27.85	27.80	+0.10	1	918
10:14:57	27.80	27.85	27.80	+0.10	1	917
10:14:50	27.80	27.85	27.80	+0.10	1	916
10:14:43	27.80	27.85	27.80	+0.10	4	915
10:14:43	27.80	27.85	27.80	+0.10	1	911
10:14:36	27.80	27.85	27.80	+0.10	1	910
10:14:36	27.80	27.85	27.80	+0.10	1	909
10:14:33	27.80	27.85	27.80	+0.10	1	908
10:14:07	27.80	27.85	27.80	+0.10	1	907
10:13:42	27.80	27.85	27.80	+0.10	1	906
10:13:17	27.80	27.85	27.80	+0.10	1	905
10:12:52	27.80	27.85	27.85	+0.15	2	904
10:12:52	27.80	27.85	27.80	+0.10	1	902
10:12:48	27.80	27.85	27.80	+0.10	4	901
10:12:27	27.80	27.85	27.80	+0.10	1	897
10:12:02	27.80	27.85	27.80	+0.10	1	896
10:11:37	27.80	27.85	27.80	+0.10	1	895
10:11:12	27.80	27.85	27.80	+0.10	1	894
10:10:53	27.80	27.85	27.80	+0.10	3	893
10:10:53	27.80	27.85	27.80	+0.10	1	890
10:10:48	27.80	27.85	27.85	+0.15	10	889
10:10:47	27.80	27.85	27.80	+0.10	1	879
10:10:41	27.80	27.85	27.80	+0.10	1	878
10:10:29	27.80	27.85	27.80	+0.10	1	877
10:10:22	27.80	27.85	27.80	+0.10	1	876
10:10:17	27.80	27.85	27.80	+0.10	1	875
10:10:05	27.80	27.85	27.80	+0.10	1	874
10:09:57	27.80	27.85	27.80	+0.10	1	873
10:09:53	27.80	27.85	27.80	+0.10	1	872
10:09:41	27.80	27.85	27.80	+0.10	1	871
10:09:38	27.80	27.85	27.80	+0.10	1	870
10:09:32	27.80	27.85	27.80	+0.10	1	869
10:09:32	27.80	27.85	27.80	+0.10	1	868
10:09:31	27.80	27.85	27.85	+0.15	3	867
10:09:29	27.80	27.85	27.80	+0.10	1	864
10:09:29	27.80	27.85	27.80	+0.10	1	863
10:09:17	27.80	27.85	27.80	+0.10	1	862
10:09:07	27.80	27.85	27.80	+0.10	1	861
10:09:05	27.80	27.85	27.80	+0.10	1	860
10:08:54	27.80	27.85	27.80	+0.10	1	859
10:08:45	27.80	27.85	27.80	+0.10	4	858
10:08:44	27.80	27.85	27.85	+0.15	2	854
10:08:44	27.80	27.85	27.85	+0.15	8	852
10:08:43	27.80	27.85	27.80	+0.10	1	844
10:08:42	27.80	27.85	27.80	+0.10	1	843
10:08:32	27.80	27.85	27.80	+0.10	1	842
10:08:21	27.80	27.85	27.80	+0.10	1	841
10:08:17	27.80	27.85	27.80	+0.10	1	840
10:08:10	27.80	27.85	27.80	+0.10	1	839
10:07:59	27.80	27.85	27.80	+0.10	1	838
10:07:52	27.80	27.85	27.80	+0.10	1	837
10:07:48	27.80	27.85	27.80	+0.10	1	836
10:07:37	27.80	27.85	27.80	+0.10	1	835
10:07:27	27.80	27.85	27.80	+0.10	1	834
10:07:26	27.80	27.85	27.80	+0.10	1	833
10:07:15	27.80	27.85	27.80	+0.10	1	832
10:07:04	27.80	27.85	27.80	+0.10	1	831
10:07:03	27.80	27.85	27.80	+0.10	1	830
10:07:02	27.80	27.85	27.80	+0.10	1	829
10:06:56	27.80	27.85	27.80	+0.10	6	828
10:06:56	27.80	27.85	27.85	+0.15	1	822
10:06:56	27.80	27.85	27.85	+0.15	1	821
10:06:56	27.80	27.85	27.85	+0.15	3	820
10:06:56	27.80	27.85	27.85	+0.15	15	817
10:06:56	27.80	27.85	27.85	+0.15	2	802
10:06:56	27.80	27.85	27.85	+0.15	7	800
10:06:37	27.80	27.85	27.80	+0.10	1	793
10:06:12	27.75	27.80	27.80	+0.10	1	792
10:05:47	27.75	27.80	27.80	+0.10	1	791
10:05:22	27.75	27.80	27.80	+0.10	1	790
10:05:18	27.75	27.80	27.80	+0.10	3	789
10:05:06	27.75	27.80	27.80	+0.10	5	786
10:04:57	27.75	27.80	27.80	+0.10	1	781
10:04:34	27.80	27.85	27.80	+0.10	1	780
10:04:32	27.75	27.80	27.80	+0.10	1	779
10:04:07	27.75	27.80	27.80	+0.10	1	778
10:03:42	27.75	27.80	27.80	+0.10	1	777
10:03:24	27.80	27.85	27.80	+0.10	3	776
10:03:24	27.75	27.80	27.80	+0.10	3	773
10:03:24	27.75	27.80	27.80	+0.10	1	770
10:03:24	27.80	27.85	27.80	+0.10	4	769
10:03:24	27.75	27.80	27.80	+0.10	60	765
10:02:11	27.75	27.80	27.75	+0.05	2	705
10:02:10	27.75	27.80	27.80	+0.10	2	703
10:01:28	27.75	27.80	27.80	+0.10	1	701
10:00:59	27.75	27.80	27.80	+0.10	2	700
10:00:32	27.75	27.80	27.75	+0.05	10	698
10:00:00	27.75	27.80	27.80	+0.10	1	688
09:59:40	27.75	27.80	27.80	+0.10	1	687
09:58:38	27.75	27.80	27.80	+0.10	10	686
09:58:09	27.75	27.80	27.75	+0.05	10	676
09:57:30	27.75	27.80	27.75	+0.05	1	666
09:56:48	27.75	27.80	27.80	+0.10	2	665
09:56:45	27.75	27.80	27.80	+0.10	1	663
09:56:40	27.75	27.80	27.80	+0.10	1	662
09:56:31	27.75	27.80	27.80	+0.10	1	661
09:56:22	27.75	27.80	27.80	+0.10	1	660
09:56:13	27.75	27.80	27.80	+0.10	1	659
09:56:04	27.75	27.80	27.80	+0.10	1	658
09:55:55	27.75	27.80	27.80	+0.10	1	657
09:55:53	27.80	27.85	27.80	+0.10	1	656
09:55:46	27.75	27.80	27.80	+0.10	1	655
09:55:37	27.75	27.80	27.80	+0.10	1	654
09:55:28	27.75	27.80	27.80	+0.10	1	653
09:55:19	27.75	27.80	27.80	+0.10	1	652
09:55:18	27.75	27.80	27.80	+0.10	1	651
09:55:10	27.75	27.80	27.80	+0.10	1	650
09:55:01	27.75	27.80	27.80	+0.10	1	649
09:54:52	27.80	27.85	27.80	+0.10	1	648
09:54:43	27.75	27.80	27.80	+0.10	1	647
09:54:34	27.80	27.85	27.80	+0.10	1	646
09:54:29	27.80	27.85	27.80	+0.10	2	645
09:54:28	27.80	27.85	27.80	+0.10	1	643
09:54:25	27.75	27.80	27.80	+0.10	1	642
09:54:16	27.75	27.80	27.80	+0.10	1	641
09:54:07	27.75	27.80	27.80	+0.10	1	640
09:53:58	27.80	27.85	27.80	+0.10	1	639
09:53:49	27.80	27.85	27.80	+0.10	1	638
09:53:40	27.75	27.80	27.80	+0.10	1	637
09:53:33	27.75	27.80	27.80	+0.10	1	636
09:53:31	27.80	27.85	27.80	+0.10	1	635
09:53:22	27.80	27.85	27.80	+0.10	1	634
09:53:13	27.80	27.85	27.80	+0.10	1	633
09:53:04	27.80	27.85	27.80	+0.10	1	632
09:52:55	27.80	27.85	27.80	+0.10	1	631
09:52:46	27.80	27.85	27.80	+0.10	1	630
09:52:37	27.80	27.85	27.80	+0.10	1	629
09:52:37	27.80	27.85	27.80	+0.10	1	628
09:52:37	27.80	27.85	27.80	+0.10	1	627
09:52:28	27.80	27.85	27.80	+0.10	1	626
09:52:19	27.80	27.85	27.80	+0.10	1	625
09:52:10	27.80	27.85	27.80	+0.10	1	624
09:52:01	27.80	27.85	27.80	+0.10	1	623
09:51:52	27.80	27.85	27.80	+0.10	1	622
09:51:52	27.80	27.85	27.80	+0.10	1	621
09:51:43	27.80	27.85	27.80	+0.10	1	620
09:51:34	27.80	27.85	27.80	+0.10	1	619
09:51:25	27.80	27.85	27.80	+0.10	1	618
09:51:16	27.80	27.85	27.80	+0.10	1	617
09:51:07	27.80	27.85	27.80	+0.10	1	616
09:50:59	27.80	27.85	27.80	+0.10	1	615
09:50:58	27.80	27.85	27.80	+0.10	1	614
09:50:49	27.80	27.85	27.80	+0.10	1	613
09:50:40	27.80	27.85	27.80	+0.10	1	612
09:50:31	27.80	27.85	27.80	+0.10	1	611
09:50:22	27.80	27.85	27.80	+0.10	1	610
09:50:13	27.80	27.85	27.80	+0.10	1	609
09:50:04	27.80	27.85	27.80	+0.10	1	608
09:50:04	27.80	27.85	27.80	+0.10	1	607
09:49:57	27.80	27.85	27.80	+0.10	5	606
09:49:55	27.80	27.85	27.80	+0.10	1	601
09:49:55	27.80	27.85	27.80	+0.10	1	600
09:49:46	27.80	27.85	27.80	+0.10	1	599
09:49:37	27.80	27.85	27.80	+0.10	1	598
09:49:28	27.80	27.85	27.85	+0.15	1	597
09:49:28	27.80	27.85	27.80	+0.10	1	596
09:49:19	27.80	27.85	27.80	+0.10	1	595
09:49:10	27.80	27.85	27.80	+0.10	1	594
09:49:10	27.80	27.85	27.80	+0.10	1	593
09:49:01	27.80	27.85	27.80	+0.10	1	592
09:48:52	27.80	27.85	27.80	+0.10	1	591
09:48:43	27.80	27.85	27.80	+0.10	1	590
09:48:34	27.80	27.85	27.80	+0.10	1	589
09:48:25	27.80	27.85	27.80	+0.10	1	588
09:48:16	27.80	27.85	27.80	+0.10	1	587
09:48:16	27.80	27.85	27.80	+0.10	1	586
09:48:07	27.80	27.85	27.80	+0.10	1	585
09:47:58	27.80	27.85	27.80	+0.10	1	584
09:47:49	27.80	27.85	27.80	+0.10	1	583
09:47:43	27.80	27.85	27.80	+0.10	1	582
09:47:40	27.80	27.85	27.80	+0.10	1	581
09:47:31	27.80	27.85	27.80	+0.10	1	580
09:47:22	27.80	27.85	27.80	+0.10	2	579
09:47:22	27.80	27.85	27.80	+0.10	7	577
09:47:22	27.80	27.85	27.80	+0.10	1	570
09:47:13	27.80	27.85	27.80	+0.10	1	569
09:47:04	27.80	27.85	27.80	+0.10	1	568
09:46:55	27.80	27.85	27.80	+0.10	1	567
09:46:46	27.80	27.85	27.80	+0.10	1	566
09:46:37	27.80	27.85	27.80	+0.10	1	565
09:46:34	27.80	27.85	27.85	+0.15	10	564
09:46:29	27.80	27.85	27.80	+0.10	1	554
09:46:21	27.80	27.85	27.80	+0.10	1	553
09:46:13	27.80	27.85	27.80	+0.10	1	552
09:46:13	27.80	27.85	27.80	+0.10	1	551
09:46:05	27.80	27.85	27.80	+0.10	1	550
09:45:57	27.80	27.85	27.80	+0.10	1	549
09:45:49	27.80	27.85	27.80	+0.10	1	548
09:45:41	27.80	27.85	27.80	+0.10	1	547
09:45:34	27.80	27.85	27.80	+0.10	1	546
09:45:33	27.80	27.85	27.80	+0.10	1	545
09:45:33	27.80	27.85	27.80	+0.10	1	544
09:44:52	27.80	27.85	27.80	+0.10	1	543
09:43:57	27.80	27.85	27.85	+0.15	1	542
09:43:07	27.80	27.85	27.80	+0.10	1	541
09:42:06	27.75	27.80	27.80	+0.10	1	540
09:41:59	27.75	27.80	27.80	+0.10	1	539
09:41:52	27.80	27.85	27.80	+0.10	1	538
09:41:52	27.80	27.85	27.80	+0.10	1	537
09:41:45	27.80	27.85	27.80	+0.10	1	536
09:41:39	27.80	27.85	27.80	+0.10	1	535
09:41:38	27.80	27.85	27.80	+0.10	1	534
09:41:31	27.80	27.85	27.80	+0.10	1	533
09:41:29	27.80	27.85	27.80	+0.10	1	532
09:41:28	27.80	27.85	27.80	+0.10	4	531
09:41:24	27.80	27.85	27.80	+0.10	1	527
09:41:18	27.80	27.85	27.80	+0.10	1	526
09:41:14	27.80	27.85	27.80	+0.10	1	525
09:41:13	27.80	27.85	27.80	+0.10	1	524
09:41:13	27.80	27.85	27.80	+0.10	1	523
09:39:44	27.80	27.85	27.80	+0.10	1	522
09:37:59	27.80	27.85	27.80	+0.10	1	521
09:37:55	27.80	27.85	27.80	+0.10	1	520
09:37:53	27.80	27.85	27.80	+0.10	1	519
09:37:47	27.80	27.85	27.80	+0.10	1	518
09:37:41	27.80	27.85	27.80	+0.10	1	517
09:37:41	27.80	27.85	27.80	+0.10	1	516
09:37:35	27.80	27.85	27.80	+0.10	1	515
09:37:29	27.80	27.85	27.80	+0.10	3	514
09:37:29	27.80	27.85	27.80	+0.10	1	511
09:37:29	27.80	27.85	27.80	+0.10	1	510
09:37:24	27.80	27.85	27.80	+0.10	1	509
09:37:19	27.80	27.85	27.80	+0.10	1	508
09:37:14	27.80	27.85	27.80	+0.10	1	507
09:37:09	27.80	27.85	27.80	+0.10	1	506
09:37:07	27.80	27.85	27.80	+0.10	1	505
09:37:07	27.80	27.85	27.80	+0.10	1	504
09:37:07	27.80	27.85	27.80	+0.10	1	503
09:36:20	27.80	27.85	27.80	+0.10	1	502
09:35:20	27.80	27.85	27.80	+0.10	1	501
09:35:20	27.80	27.85	27.85	+0.15	5	500
09:34:33	27.75	27.85	27.85	+0.15	2	495
09:34:33	27.75	27.85	27.85	+0.15	2	493
09:34:33	27.75	27.80	27.80	+0.10	2	491
09:34:29	27.75	27.85	27.85	+0.15	1	489
09:34:29	27.75	27.85	27.85	+0.15	3	488
09:34:29	27.75	27.85	27.85	+0.15	12	485
09:34:29	27.75	27.85	27.85	+0.15	4	473
09:34:29	27.75	27.85	27.85	+0.15	10	469
09:31:03	27.75	27.80	27.80	+0.10	1	459
09:31:01	27.75	27.85	27.85	+0.15	1	458
09:31:00	27.75	27.80	27.80	+0.10	1	457
09:30:54	27.75	27.80	27.75	+0.05	15	456
09:30:50	27.75	27.80	27.80	+0.10	3	441
09:30:50	27.75	27.80	27.80	+0.10	2	438
09:30:06	27.75	27.80	27.80	+0.10	1	436
09:30:06	27.75	27.80	27.80	+0.10	6	435
09:30:06	27.75	27.80	27.80	+0.10	3	429
09:29:09	27.75	27.80	27.80	+0.10	1	426
09:28:07	27.80	27.85	27.80	+0.10	2	425
09:28:07	27.80	27.85	27.80	+0.10	11	423
09:27:24	27.80	27.85	27.80	+0.10	1	412
09:27:00	27.75	27.80	27.80	+0.10	2	411
09:26:58	27.75	27.80	27.80	+0.10	2	409
09:25:44	27.75	27.80	27.75	+0.05	1	407
09:25:43	27.80	27.85	27.80	+0.10	4	406
09:25:29	27.80	27.85	27.80	+0.10	1	402
09:25:28	27.80	27.85	27.85	+0.15	5	401
09:24:56	27.80	27.85	27.80	+0.10	1	396
09:24:56	27.80	27.85	27.80	+0.10	1	395
09:22:25	27.80	27.85	27.85	+0.15	10	394
09:20:23	27.80	27.85	27.80	+0.10	2	384
09:20:21	27.80	27.85	27.80	+0.10	1	382
09:19:44	27.80	27.85	27.80	+0.10	44	381
09:19:26	27.80	27.85	27.85	+0.15	1	337
09:18:40	27.80	27.85	27.85	+0.15	2	336
09:18:24	27.80	27.85	27.85	+0.15	1	334
09:16:36	27.85	27.90	27.85	+0.15	1	333
09:15:24	27.85	27.90	27.85	+0.15	38	332
09:15:23	27.85	27.90	27.90	+0.20	1	294
09:15:23	27.85	27.90	27.85	+0.15	1	293
09:14:47	27.85	27.90	27.90	+0.20	1	292
09:13:38	27.85	27.90	27.90	+0.20	2	291
09:11:50	27.90	27.95	27.95	+0.25	2	289
09:10:43	27.85	27.90	27.90	+0.20	18	287
09:10:12	27.85	27.90	27.90	+0.20	2	269
09:09:58	27.90	27.95	27.90	+0.20	1	267
09:09:53	27.90	27.95	27.90	+0.20	10	266
09:09:52	27.90	27.95	27.90	+0.20	1	256
09:09:17	27.85	27.90	27.90	+0.20	19	255
09:08:54	27.85	27.90	27.90	+0.20	2	236
09:08:31	27.90	27.95	27.90	+0.20	24	234
09:08:28	27.90	27.95	27.90	+0.20	1	210
09:07:46	27.85	27.90	27.90	+0.20	3	209
09:07:42	27.85	27.95	27.95	+0.25	1	206
09:07:24	27.85	27.90	27.90	+0.20	1	205
09:07:14	27.90	27.95	27.90	+0.20	25	204
09:07:08	27.90	27.95	27.95	+0.25	1	179
09:07:08	27.90	27.95	27.95	+0.25	17	178
09:07:08	27.90	27.95	27.95	+0.25	2	161
09:07:06	27.85	27.90	27.90	+0.20	44	159
09:07:06	27.85	27.90	27.90	+0.20	1	115
09:07:04	27.85	27.90	27.90	+0.20	5	114
09:07:04	27.85	27.90	27.85	+0.15	10	109
09:04:00	27.85	27.90	27.85	+0.15	3	99
09:03:59	27.85	27.90	27.90	+0.20	3	96
09:03:16	27.80	27.85	27.85	+0.15	5	93
09:03:16	27.80	27.85	27.85	+0.15	2	88
09:03:07	27.80	27.85	27.80	+0.10	1	86
09:03:06	27.80	27.85	27.85	+0.15	1	85
09:03:04	27.80	27.85	27.85	+0.15	5	84
09:03:02	27.80	27.85	27.85	+0.15	1	79
09:03:02	27.80	27.85	27.85	+0.15	2	78
09:03:02	27.80	27.85	27.85	+0.15	4	76
09:03:01	27.80	27.85	27.85	+0.15	10	72
09:02:48	27.80	27.85	27.85	+0.15	1	62
09:02:14	27.80	27.90	27.90	+0.20	2	61
09:02:14	27.80	27.90	27.90	+0.20	2	59
09:02:12	27.80	27.85	27.85	+0.15	10	57
09:02:12	27.75	27.80	27.80	+0.10	29	47
09:02:12	27.75	27.80	27.80	+0.10	1	18
09:02:05	27.75	27.80	27.80	+0.10	1	17
09:00:57	27.75	27.80	27.80	+0.10	1	16
09:00:06	27.75	27.80	27.80	+0.10	1	15
09:00:06	--	--	27.75	+0.05	14	14

　

其他人也逛...

Samsung Galaxy A36 5G (8G/128G)

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

PChome 購物儲值50, 000元

Apple iPhone 17 (256G)

羅技 MX Master 3s 無線滑鼠-石墨灰

雅詩蘭黛特潤超導全方位修護露100ml

Office 2024 家用版盒裝

Office 2024 家用版盒裝

麥當勞薯條(中)即享券

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

Apple iPhone 17 (256G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

POCO X7 Pro 5G 12G/256GB

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

震後海纜受損數發部：已啟動備...

富田擬1月下旬上市攻無人機低...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧台灣印刷業迎AI浪潮升級展現非...
‧麥當勞進駐聯發科總部員工餐廳 ...
‧金管會推亞資中心資產管理納攬...

加密貨幣

比特幣BTC	87098.94	-700.41	-0.80%
以太幣ETH	2930.60	-17.30	-0.59%
瑞波幣XRP	1.85	-0.02	-1.22%
比特幣現金BCH	597.98	-24.99	-4.01%
萊特幣LTC	78.19	-2.00	-2.49%
卡達幣ADA	0.352978	-0.02	-4.49%
波場幣TRX	0.284634	0.00	0.00%
恆星幣XLM	0.216042	0.00	-2.07%

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。