最新[公告] 晶焱:公告本公司一年內累積取得同一有價證券達實收資本額20%熱門Google反競爭案上訴遭駁　歐洲法院維持逾千億罰款

更新報價

大　同 (2371) 電機機械上市大同集團

27.45 ▲+0.45 +1.67% 1.67億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.45	6,148	27.40	127	27.45	123	27.15	27.45	26.85	27.00

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	27.40	27.45	27.45	+0.45	17	6148
13:30:00	27.40	27.45	27.45	+0.45	373	6131
13:24:51	27.40	27.45	27.40	+0.40	1	5758
13:24:49	27.40	27.45	27.45	+0.45	3	5757
13:24:34	27.40	27.45	27.45	+0.45	1	5754
13:24:32	27.40	27.45	27.45	+0.45	2	5753
13:24:30	27.40	27.45	27.45	+0.45	1	5751
13:24:28	27.40	27.45	27.45	+0.45	1	5750
13:24:28	27.40	27.45	27.45	+0.45	2	5749
13:24:27	27.40	27.45	27.45	+0.45	5	5747
13:24:23	27.40	27.45	27.40	+0.40	10	5742
13:24:21	27.40	27.45	27.45	+0.45	2	5732
13:24:18	27.40	27.45	27.45	+0.45	3	5730
13:24:12	27.40	27.45	27.45	+0.45	1	5727
13:24:10	27.40	27.45	27.45	+0.45	1	5726
13:24:09	27.40	27.45	27.45	+0.45	1	5725
13:24:04	27.40	27.45	27.45	+0.45	1	5724
13:24:00	27.40	27.45	27.45	+0.45	2	5723
13:23:58	27.40	27.45	27.45	+0.45	1	5721
13:23:44	27.40	27.45	27.45	+0.45	2	5720
13:23:43	27.40	27.45	27.45	+0.45	1	5718
13:23:31	27.40	27.45	27.45	+0.45	3	5717
13:23:25	27.40	27.45	27.45	+0.45	1	5714
13:23:24	27.40	27.45	27.45	+0.45	1	5713
13:23:20	27.40	27.45	27.40	+0.40	3	5712
13:23:20	27.40	27.45	27.45	+0.45	3	5709
13:23:17	27.40	27.45	27.40	+0.40	1	5706
13:23:16	27.40	27.45	27.40	+0.40	1	5705
13:23:12	27.40	27.45	27.45	+0.45	1	5704
13:23:07	27.40	27.45	27.45	+0.45	1	5703
13:23:07	27.40	27.45	27.45	+0.45	2	5702
13:23:03	27.40	27.45	27.40	+0.40	2	5700
13:22:40	27.40	27.45	27.45	+0.45	1	5698
13:22:36	27.40	27.45	27.40	+0.40	1	5697
13:22:36	27.40	27.45	27.40	+0.40	1	5696
13:22:35	27.40	27.45	27.45	+0.45	1	5695
13:22:30	27.40	27.45	27.45	+0.45	2	5694
13:22:27	27.40	27.45	27.40	+0.40	3	5692
13:22:21	27.40	27.45	27.40	+0.40	1	5689
13:22:21	27.40	27.45	27.45	+0.45	5	5688
13:22:19	27.40	27.45	27.45	+0.45	1	5683
13:22:11	27.40	27.45	27.45	+0.45	4	5682
13:22:06	27.40	27.45	27.40	+0.40	2	5678
13:21:57	27.40	27.45	27.45	+0.45	1	5676
13:21:57	27.40	27.45	27.45	+0.45	1	5675
13:21:39	27.40	27.45	27.45	+0.45	1	5674
13:21:39	27.40	27.45	27.40	+0.40	3	5673
13:21:28	27.40	27.45	27.40	+0.40	1	5670
13:21:26	27.40	27.45	27.45	+0.45	1	5669
13:21:26	27.40	27.45	27.45	+0.45	2	5668
13:21:10	27.40	27.45	27.45	+0.45	1	5666
13:20:49	27.40	27.45	27.40	+0.40	5	5665
13:20:48	27.40	27.45	27.45	+0.45	1	5660
13:20:41	27.40	27.45	27.45	+0.45	1	5659
13:20:34	27.40	27.45	27.45	+0.45	3	5658
13:20:31	27.40	27.45	27.45	+0.45	2	5655
13:20:20	27.40	27.45	27.45	+0.45	2	5653
13:20:16	27.40	27.45	27.45	+0.45	1	5651
13:20:10	27.40	27.45	27.45	+0.45	1	5650
13:20:10	27.40	27.45	27.45	+0.45	1	5649
13:20:02	27.40	27.45	27.40	+0.40	1	5648
13:20:00	27.40	27.45	27.45	+0.45	3	5647
13:19:54	27.40	27.45	27.40	+0.40	3	5644
13:19:46	27.40	27.45	27.45	+0.45	2	5641
13:19:40	27.40	27.45	27.45	+0.45	1	5639
13:19:40	27.40	27.45	27.40	+0.40	1	5638
13:19:40	27.40	27.45	27.45	+0.45	1	5637
13:19:36	27.40	27.45	27.40	+0.40	1	5636
13:19:31	27.40	27.45	27.45	+0.45	2	5635
13:19:29	27.40	27.45	27.40	+0.40	5	5633
13:19:29	27.40	27.45	27.40	+0.40	2	5628
13:19:26	27.40	27.45	27.45	+0.45	2	5626
13:19:08	27.40	27.45	27.40	+0.40	1	5624
13:19:06	27.40	27.45	27.45	+0.45	1	5623
13:19:06	27.40	27.45	27.45	+0.45	3	5622
13:19:01	27.40	27.45	27.45	+0.45	2	5619
13:18:46	27.40	27.45	27.45	+0.45	2	5617
13:18:34	27.40	27.45	27.45	+0.45	1	5615
13:18:26	27.40	27.45	27.45	+0.45	2	5614
13:18:17	27.40	27.45	27.40	+0.40	1	5612
13:18:10	27.40	27.45	27.45	+0.45	1	5611
13:18:06	27.40	27.45	27.45	+0.45	3	5610
13:18:03	27.40	27.45	27.40	+0.40	1	5607
13:17:59	27.40	27.45	27.45	+0.45	5	5606
13:17:58	27.40	27.45	27.45	+0.45	1	5601
13:17:53	27.40	27.45	27.45	+0.45	1	5600
13:17:50	27.40	27.45	27.45	+0.45	1	5599
13:17:49	27.40	27.45	27.45	+0.45	2	5598
13:17:46	27.40	27.45	27.45	+0.45	2	5596
13:17:46	27.40	27.45	27.45	+0.45	1	5594
13:17:26	27.40	27.45	27.45	+0.45	2	5593
13:17:25	27.40	27.45	27.45	+0.45	1	5591
13:17:25	27.40	27.45	27.45	+0.45	1	5590
13:17:21	27.40	27.45	27.40	+0.40	1	5589
13:17:20	27.40	27.45	27.45	+0.45	1	5588
13:17:11	27.40	27.45	27.45	+0.45	5	5587
13:17:06	27.40	27.45	27.45	+0.45	3	5582
13:16:50	27.40	27.45	27.45	+0.45	1	5579
13:16:46	27.40	27.45	27.45	+0.45	2	5578
13:16:40	27.40	27.45	27.45	+0.45	1	5576
13:16:38	27.40	27.45	27.45	+0.45	2	5575
13:16:26	27.40	27.45	27.45	+0.45	1	5573
13:16:26	27.40	27.45	27.45	+0.45	2	5572
13:16:07	27.40	27.45	27.40	+0.40	2	5570
13:16:06	27.40	27.45	27.45	+0.45	3	5568
13:15:57	27.40	27.45	27.40	+0.40	1	5565
13:15:57	27.40	27.45	27.45	+0.45	1	5564
13:15:46	27.40	27.45	27.45	+0.45	2	5563
13:15:42	27.40	27.45	27.45	+0.45	1	5561
13:15:42	27.40	27.45	27.45	+0.45	1	5560
13:15:33	27.40	27.45	27.45	+0.45	1	5559
13:15:32	27.40	27.45	27.40	+0.40	1	5558
13:15:26	27.40	27.45	27.45	+0.45	1	5557
13:15:26	27.40	27.45	27.45	+0.45	2	5556
13:15:10	27.40	27.45	27.45	+0.45	3	5554
13:15:10	27.40	27.45	27.45	+0.45	1	5551
13:15:06	27.40	27.45	27.45	+0.45	1	5550
13:15:06	27.40	27.45	27.45	+0.45	2	5549
13:15:00	27.40	27.45	27.45	+0.45	1	5547
13:14:50	27.40	27.45	27.45	+0.45	1	5546
13:14:46	27.40	27.45	27.45	+0.45	3	5545
13:14:41	27.40	27.45	27.45	+0.45	1	5542
13:14:28	27.40	27.45	27.40	+0.40	1	5541
13:14:26	27.40	27.45	27.45	+0.45	2	5540
13:14:19	27.40	27.45	27.45	+0.45	1	5538
13:14:06	27.40	27.45	27.45	+0.45	1	5537
13:14:06	27.40	27.45	27.45	+0.45	11	5536
13:14:06	27.40	27.45	27.45	+0.45	2	5525
13:14:03	27.40	27.45	27.45	+0.45	1	5523
13:13:52	27.40	27.45	27.40	+0.40	1	5522
13:13:46	27.40	27.45	27.45	+0.45	3	5521
13:13:40	27.40	27.45	27.45	+0.45	2	5518
13:13:36	27.40	27.45	27.45	+0.45	1	5516
13:13:35	27.40	27.45	27.40	+0.40	3	5515
13:13:35	27.40	27.45	27.45	+0.45	45	5512
13:13:27	27.40	27.45	27.45	+0.45	1	5467
13:13:26	27.40	27.45	27.45	+0.45	2	5466
13:13:25	27.40	27.45	27.45	+0.45	1	5464
13:13:06	27.40	27.45	27.45	+0.45	2	5463
13:13:03	27.40	27.45	27.45	+0.45	1	5461
13:13:03	27.40	27.45	27.40	+0.40	20	5460
13:12:55	27.40	27.45	27.45	+0.45	1	5440
13:12:46	27.40	27.45	27.45	+0.45	3	5439
13:12:42	27.40	27.45	27.40	+0.40	9	5436
13:12:40	27.40	27.45	27.45	+0.45	1	5427
13:12:40	27.40	27.45	27.45	+0.45	1	5426
13:12:26	27.40	27.45	27.45	+0.45	2	5425
13:12:24	27.40	27.45	27.40	+0.40	3	5423
13:12:06	27.40	27.45	27.45	+0.45	1	5420
13:12:06	27.40	27.45	27.45	+0.45	2	5419
13:12:04	27.40	27.45	27.45	+0.45	5	5417
13:11:46	27.40	27.45	27.45	+0.45	3	5412
13:11:33	27.40	27.45	27.45	+0.45	1	5409
13:11:33	27.40	27.45	27.45	+0.45	1	5408
13:11:26	27.40	27.45	27.45	+0.45	4	5407
13:11:26	27.40	27.45	27.45	+0.45	2	5403
13:11:25	27.40	27.45	27.45	+0.45	1	5401
13:11:06	27.40	27.45	27.45	+0.45	2	5400
13:11:03	27.40	27.45	27.40	+0.40	5	5398
13:10:47	27.35	27.40	27.40	+0.40	2	5393
13:10:46	27.35	27.40	27.40	+0.40	3	5391
13:10:44	27.40	27.45	27.40	+0.40	7	5388
13:10:26	27.40	27.45	27.45	+0.45	2	5381
13:10:06	27.40	27.45	27.45	+0.45	2	5379
13:10:05	27.40	27.45	27.40	+0.40	1	5377
13:09:59	27.40	27.45	27.40	+0.40	1	5376
13:09:52	27.35	27.40	27.40	+0.40	1	5375
13:09:52	27.35	27.40	27.40	+0.40	1	5374
13:09:52	27.35	27.40	27.40	+0.40	1	5373
13:09:46	27.35	27.40	27.40	+0.40	2	5372
13:09:40	27.35	27.40	27.40	+0.40	1	5370
13:09:40	27.35	27.40	27.40	+0.40	4	5369
13:09:29	27.35	27.40	27.40	+0.40	1	5365
13:09:26	27.35	27.40	27.40	+0.40	3	5364
13:09:20	27.40	27.45	27.40	+0.40	77	5361
13:09:20	27.40	27.45	27.40	+0.40	22	5284
13:09:17	27.40	27.45	27.40	+0.40	3	5262
13:09:17	27.40	27.45	27.40	+0.40	1	5259
13:09:17	27.40	27.45	27.40	+0.40	8	5258
13:09:17	27.40	27.45	27.40	+0.40	43	5250
13:09:07	27.40	27.45	27.40	+0.40	2	5207
13:09:06	27.40	27.45	27.45	+0.45	2	5205
13:09:04	27.40	27.45	27.45	+0.45	1	5203
13:08:33	27.40	27.45	27.40	+0.40	4	5202
13:08:33	27.35	27.40	27.40	+0.40	7	5198
13:08:30	27.35	27.40	27.40	+0.40	1	5191
13:08:26	27.35	27.40	27.40	+0.40	3	5190
13:08:16	27.35	27.40	27.40	+0.40	2	5187
13:08:06	27.35	27.40	27.40	+0.40	2	5185
13:08:02	27.35	27.40	27.40	+0.40	1	5183
13:07:55	27.35	27.40	27.40	+0.40	1	5182
13:07:46	27.35	27.40	27.40	+0.40	2	5181
13:07:44	27.35	27.40	27.40	+0.40	1	5179
13:07:43	27.35	27.40	27.40	+0.40	2	5178
13:07:43	27.35	27.40	27.40	+0.40	1	5176
13:07:26	27.35	27.40	27.40	+0.40	3	5175
13:07:25	27.35	27.40	27.40	+0.40	1	5172
13:07:06	27.35	27.40	27.40	+0.40	2	5171
13:06:50	27.35	27.40	27.35	+0.35	1	5169
13:06:49	27.35	27.40	27.40	+0.40	3	5168
13:06:46	27.40	27.45	27.40	+0.40	2	5165
13:06:40	27.40	27.45	27.40	+0.40	5	5163
13:06:40	27.35	27.45	27.45	+0.45	1	5158
13:06:30	27.35	27.40	27.40	+0.40	1	5157
13:06:26	27.40	27.45	27.40	+0.40	3	5156
13:06:21	27.35	27.40	27.45	+0.45	4	5153
13:06:21	27.35	27.40	27.40	+0.40	6	5149
13:06:20	27.35	27.40	27.40	+0.40	1	5143
13:06:06	27.35	27.40	27.40	+0.40	3	5142
13:06:06	27.35	27.40	27.40	+0.40	2	5139
13:05:48	27.35	27.40	27.40	+0.40	10	5137
13:05:46	27.35	27.40	27.40	+0.40	1	5127
13:05:46	27.35	27.40	27.40	+0.40	2	5126
13:05:29	27.35	27.40	27.35	+0.35	1	5124
13:05:26	27.35	27.40	27.40	+0.40	3	5123
13:05:21	27.35	27.40	27.40	+0.40	2	5120
13:05:06	27.35	27.40	27.40	+0.40	2	5118
13:04:46	27.35	27.40	27.40	+0.40	2	5116
13:04:35	27.35	27.40	27.40	+0.40	2	5114
13:04:31	27.35	27.40	27.40	+0.40	2	5112
13:04:26	27.35	27.40	27.40	+0.40	2	5110
13:04:09	27.35	27.40	27.40	+0.40	7	5108
13:04:06	27.35	27.40	27.40	+0.40	3	5101
13:03:46	27.40	27.45	27.40	+0.40	1	5098
13:03:46	27.35	27.40	27.40	+0.40	3	5097
13:03:46	27.35	27.40	27.40	+0.40	2	5094
13:03:28	27.35	27.40	27.35	+0.35	1	5092
13:03:26	27.35	27.40	27.40	+0.40	2	5091
13:03:10	27.35	27.40	27.35	+0.35	1	5089
13:03:06	27.40	27.45	27.40	+0.40	3	5088
13:02:53	27.35	27.40	27.40	+0.40	1	5085
13:02:46	27.35	27.40	27.40	+0.40	2	5084
13:02:45	27.35	27.40	27.40	+0.40	1	5082
13:02:37	27.35	27.40	27.40	+0.40	3	5081
13:02:26	27.35	27.40	27.40	+0.40	2	5078
13:02:25	27.35	27.40	27.40	+0.40	1	5076
13:02:19	27.35	27.40	27.40	+0.40	6	5075
13:02:19	27.35	27.40	27.40	+0.40	5	5069
13:02:10	27.35	27.40	27.40	+0.40	2	5064
13:02:06	27.35	27.40	27.40	+0.40	3	5062
13:02:06	27.35	27.40	27.40	+0.40	3	5059
13:01:58	27.35	27.40	27.40	+0.40	1	5056
13:01:46	27.35	27.40	27.40	+0.40	2	5055
13:01:42	27.35	27.40	27.40	+0.40	3	5053
13:01:28	27.35	27.40	27.40	+0.40	10	5050
13:01:26	27.35	27.40	27.40	+0.40	2	5040
13:01:25	27.35	27.40	27.40	+0.40	1	5038
13:01:06	27.35	27.40	27.40	+0.40	3	5037
13:01:01	27.35	27.40	27.40	+0.40	1	5034
13:00:46	27.35	27.40	27.40	+0.40	2	5033
13:00:44	27.35	27.40	27.35	+0.35	1	5031
13:00:30	27.35	27.40	27.40	+0.40	1	5030
13:00:27	27.35	27.40	27.35	+0.35	1	5029
13:00:26	27.35	27.40	27.40	+0.40	2	5028
13:00:06	27.35	27.40	27.40	+0.40	2	5026
13:00:01	27.35	27.40	27.40	+0.40	1	5024
12:59:46	27.35	27.40	27.40	+0.40	3	5023
12:59:26	27.35	27.40	27.40	+0.40	5	5020
12:59:26	27.35	27.40	27.40	+0.40	2	5015
12:59:25	27.35	27.40	27.40	+0.40	1	5013
12:59:06	27.40	27.45	27.40	+0.40	1	5012
12:59:06	27.35	27.40	27.40	+0.40	1	5011
12:59:03	27.35	27.40	27.40	+0.40	1	5010
12:58:53	27.35	27.40	27.40	+0.40	1	5009
12:58:53	27.40	27.45	27.40	+0.40	19	5008
12:58:53	27.35	27.40	27.40	+0.40	11	4989
12:58:46	27.35	27.40	27.40	+0.40	3	4978
12:58:40	27.35	27.40	27.40	+0.40	1	4975
12:58:26	27.35	27.40	27.40	+0.40	2	4974
12:58:06	27.35	27.40	27.40	+0.40	2	4972
12:57:54	27.35	27.40	27.40	+0.40	2	4970
12:57:54	27.35	27.40	27.40	+0.40	11	4968
12:57:46	27.35	27.40	27.40	+0.40	3	4957
12:57:26	27.35	27.40	27.40	+0.40	2	4954
12:57:06	27.35	27.40	27.40	+0.40	2	4952
12:56:46	27.35	27.40	27.40	+0.40	3	4950
12:56:40	27.35	27.40	27.40	+0.40	1	4947
12:56:39	27.35	27.40	27.40	+0.40	1	4946
12:56:35	27.35	27.40	27.40	+0.40	1	4945
12:56:26	27.35	27.40	27.40	+0.40	2	4944
12:56:15	27.35	27.40	27.35	+0.35	1	4942
12:56:06	27.35	27.40	27.40	+0.40	2	4941
12:55:46	27.35	27.40	27.40	+0.40	3	4939
12:55:26	27.35	27.40	27.40	+0.40	2	4936
12:55:06	27.35	27.40	27.40	+0.40	2	4934
12:54:59	27.35	27.40	27.40	+0.40	7	4932
12:54:59	27.35	27.40	27.40	+0.40	2	4925
12:54:46	27.35	27.40	27.40	+0.40	2	4923
12:54:39	27.35	27.40	27.40	+0.40	1	4921
12:54:30	27.35	27.40	27.40	+0.40	1	4920
12:54:28	27.35	27.40	27.35	+0.35	3	4919
12:54:26	27.35	27.40	27.40	+0.40	3	4916
12:54:07	27.35	27.40	27.40	+0.40	2	4913
12:54:06	27.35	27.40	27.40	+0.40	2	4911
12:53:55	27.35	27.40	27.40	+0.40	1	4909
12:53:46	27.35	27.40	27.40	+0.40	2	4908
12:53:26	27.35	27.40	27.40	+0.40	3	4906
12:53:18	27.35	27.40	27.40	+0.40	1	4903
12:53:06	27.40	27.45	27.40	+0.40	6	4902
12:53:06	27.35	27.40	27.40	+0.40	4	4896
12:53:06	27.35	27.40	27.40	+0.40	2	4892
12:52:46	27.35	27.40	27.40	+0.40	2	4890
12:52:26	27.40	27.45	27.40	+0.40	1	4888
12:52:26	27.35	27.40	27.40	+0.40	3	4887
12:52:25	27.35	27.40	27.40	+0.40	2	4884
12:52:06	27.40	27.45	27.40	+0.40	4	4882
12:52:06	27.40	27.45	27.40	+0.40	1	4878
12:52:06	27.35	27.40	27.40	+0.40	21	4877
12:52:06	27.35	27.40	27.40	+0.40	23	4856
12:52:06	27.35	27.40	27.40	+0.40	1	4833
12:52:06	27.35	27.40	27.40	+0.40	10	4832
12:52:06	27.35	27.40	27.40	+0.40	2	4822
12:52:06	27.35	27.40	27.40	+0.40	2	4820
12:52:04	27.35	27.40	27.40	+0.40	10	4818
12:51:57	27.35	27.40	27.40	+0.40	1	4808
12:51:55	27.35	27.40	27.40	+0.40	1	4807
12:51:46	27.35	27.40	27.40	+0.40	2	4806
12:51:46	27.35	27.40	27.40	+0.40	2	4804
12:51:26	27.35	27.40	27.40	+0.40	3	4802
12:51:25	27.35	27.40	27.40	+0.40	15	4799
12:51:06	27.35	27.40	27.40	+0.40	2	4784
12:51:06	27.35	27.40	27.40	+0.40	2	4782
12:50:46	27.35	27.40	27.40	+0.40	2	4780
12:50:40	27.35	27.40	27.40	+0.40	1	4778
12:50:26	27.35	27.40	27.40	+0.40	3	4777
12:50:06	27.35	27.40	27.40	+0.40	3	4774
12:50:06	27.35	27.40	27.40	+0.40	2	4771
12:49:46	27.35	27.40	27.40	+0.40	2	4769
12:49:44	27.35	27.40	27.40	+0.40	1	4767
12:49:42	27.35	27.40	27.40	+0.40	1	4766
12:49:26	27.35	27.40	27.40	+0.40	2	4765
12:49:10	27.35	27.40	27.40	+0.40	1	4763
12:49:06	27.35	27.40	27.40	+0.40	3	4762
12:48:46	27.35	27.40	27.40	+0.40	2	4759
12:48:37	27.35	27.40	27.40	+0.40	1	4757
12:48:33	27.35	27.40	27.40	+0.40	1	4756
12:48:26	27.35	27.40	27.40	+0.40	2	4755
12:48:14	27.35	27.40	27.35	+0.35	1	4753
12:48:06	27.35	27.40	27.40	+0.40	3	4752
12:47:46	27.35	27.40	27.40	+0.40	2	4749
12:47:45	27.35	27.40	27.35	+0.35	1	4747
12:47:30	27.35	27.40	27.35	+0.35	4	4746
12:47:30	27.35	27.40	27.40	+0.40	1	4742
12:47:26	27.35	27.40	27.40	+0.40	5	4741
12:47:26	27.35	27.40	27.40	+0.40	2	4736
12:47:06	27.35	27.40	27.40	+0.40	3	4734
12:47:02	27.35	27.40	27.35	+0.35	1	4731
12:46:46	27.35	27.40	27.40	+0.40	2	4730
12:46:26	27.35	27.40	27.40	+0.40	2	4728
12:46:06	27.35	27.40	27.40	+0.40	3	4726
12:45:46	27.35	27.40	27.40	+0.40	2	4723
12:45:39	27.30	27.35	27.35	+0.35	1	4721
12:45:33	27.35	27.40	27.35	+0.35	1	4720
12:45:26	27.35	27.40	27.40	+0.40	2	4719
12:45:10	27.35	27.40	27.40	+0.40	1	4717
12:45:06	27.35	27.40	27.40	+0.40	2	4716
12:45:01	27.35	27.40	27.35	+0.35	8	4714
12:45:01	27.30	27.35	27.35	+0.35	1	4706
12:44:59	27.35	27.40	27.35	+0.35	1	4705
12:44:55	27.35	27.40	27.35	+0.35	5	4704
12:44:47	27.35	27.40	27.40	+0.40	3	4699
12:44:43	27.35	27.40	27.40	+0.40	2	4696
12:44:37	27.35	27.40	27.35	+0.35	5	4694
12:44:26	27.35	27.40	27.40	+0.40	2	4689
12:44:23	27.35	27.40	27.35	+0.35	1	4687
12:44:23	27.35	27.40	27.35	+0.35	6	4686
12:44:17	27.35	27.40	27.35	+0.35	8	4680
12:44:06	27.35	27.40	27.40	+0.40	2	4672
12:43:46	27.35	27.40	27.40	+0.40	3	4670
12:43:44	27.35	27.40	27.35	+0.35	1	4667
12:43:31	27.35	27.40	27.35	+0.35	1	4666
12:43:26	27.35	27.40	27.40	+0.40	2	4665
12:43:23	27.35	27.40	27.40	+0.40	1	4663
12:43:19	27.35	27.40	27.40	+0.40	1	4662
12:43:11	27.35	27.40	27.40	+0.40	5	4661
12:43:06	27.35	27.40	27.40	+0.40	2	4656
12:43:03	27.35	27.40	27.35	+0.35	1	4654
12:42:46	27.35	27.40	27.40	+0.40	3	4653
12:42:30	27.35	27.40	27.40	+0.40	3	4650
12:42:26	27.35	27.40	27.40	+0.40	2	4647
12:42:06	27.35	27.40	27.40	+0.40	2	4645
12:42:00	27.35	27.40	27.35	+0.35	6	4643
12:41:55	27.35	27.40	27.35	+0.35	6	4637
12:41:46	27.35	27.40	27.40	+0.40	3	4631
12:41:26	27.35	27.40	27.40	+0.40	2	4628
12:41:22	27.35	27.40	27.40	+0.40	10	4626
12:41:06	27.35	27.40	27.40	+0.40	2	4616
12:40:46	27.35	27.40	27.40	+0.40	3	4614
12:40:40	27.35	27.40	27.40	+0.40	1	4611
12:40:28	27.35	27.40	27.40	+0.40	1	4610
12:40:27	27.35	27.40	27.35	+0.35	1	4609
12:40:26	27.35	27.40	27.40	+0.40	2	4608
12:40:10	27.35	27.40	27.40	+0.40	1	4606
12:40:06	27.35	27.40	27.40	+0.40	2	4605
12:39:46	27.35	27.40	27.40	+0.40	10	4603
12:39:46	27.35	27.40	27.40	+0.40	2	4593
12:39:40	27.35	27.40	27.40	+0.40	1	4591
12:39:27	27.35	27.40	27.35	+0.35	10	4590
12:39:26	27.35	27.40	27.40	+0.40	3	4580
12:39:24	27.35	27.40	27.40	+0.40	13	4577
12:39:06	27.35	27.40	27.35	+0.35	1	4564
12:39:06	27.35	27.40	27.40	+0.40	2	4563
12:38:53	27.35	27.40	27.35	+0.35	1	4561
12:38:46	27.40	27.45	27.40	+0.40	1	4560
12:38:46	27.35	27.40	27.40	+0.40	1	4559
12:38:26	27.40	27.45	27.40	+0.40	1	4558
12:38:26	27.35	27.40	27.40	+0.40	2	4557
12:38:25	27.35	27.40	27.40	+0.40	1	4555
12:38:17	27.40	27.45	27.40	+0.40	9	4554
12:38:17	27.40	27.45	27.40	+0.40	5	4545
12:38:17	27.35	27.40	27.40	+0.40	1	4540
12:38:16	27.40	27.45	27.40	+0.40	19	4539
12:38:15	27.40	27.45	27.40	+0.40	1	4520
12:38:14	27.40	27.45	27.45	+0.45	1	4519
12:38:10	27.40	27.45	27.40	+0.40	1	4518
12:38:10	27.40	27.45	27.45	+0.45	4	4517
12:38:10	27.40	27.45	27.45	+0.45	1	4513
12:38:07	27.40	27.45	27.40	+0.40	1	4512
12:38:06	27.40	27.45	27.45	+0.45	2	4511
12:38:02	27.40	27.45	27.40	+0.40	2	4509
12:37:46	27.40	27.45	27.45	+0.45	2	4507
12:37:26	27.40	27.45	27.45	+0.45	3	4505
12:37:19	27.40	27.45	27.45	+0.45	5	4502
12:37:06	27.40	27.45	27.45	+0.45	2	4497
12:36:48	27.40	27.45	27.45	+0.45	1	4495
12:36:46	27.40	27.45	27.45	+0.45	2	4494
12:36:32	27.40	27.45	27.40	+0.40	10	4492
12:36:26	27.40	27.45	27.45	+0.45	3	4482
12:36:25	27.40	27.45	27.40	+0.40	2	4479
12:36:25	27.40	27.45	27.40	+0.40	1	4477
12:36:19	27.40	27.45	27.40	+0.40	15	4476
12:36:14	27.40	27.45	27.40	+0.40	1	4461
12:36:14	27.40	27.45	27.40	+0.40	1	4460
12:36:06	27.40	27.45	27.45	+0.45	2	4459
12:35:58	27.40	27.45	27.45	+0.45	1	4457
12:35:46	27.40	27.45	27.45	+0.45	2	4456
12:35:44	27.40	27.45	27.45	+0.45	3	4454
12:35:29	27.40	27.45	27.45	+0.45	3	4451
12:35:28	27.40	27.45	27.45	+0.45	3	4448
12:35:26	27.40	27.45	27.45	+0.45	3	4445
12:35:11	27.40	27.45	27.45	+0.45	1	4442
12:35:10	27.40	27.45	27.45	+0.45	1	4441
12:35:06	27.40	27.45	27.45	+0.45	2	4440
12:34:56	27.35	27.40	27.40	+0.40	2	4438
12:34:55	27.35	27.45	27.45	+0.45	1	4436
12:34:50	27.35	27.40	27.40	+0.40	1	4435
12:34:50	27.35	27.40	27.40	+0.40	1	4434
12:34:50	27.35	27.40	27.40	+0.40	8	4433
12:34:50	27.35	27.40	27.40	+0.40	1	4425
12:34:49	27.35	27.40	27.40	+0.40	40	4424
12:34:46	27.35	27.40	27.40	+0.40	2	4384
12:34:38	27.35	27.40	27.35	+0.35	1	4382
12:34:31	27.35	27.40	27.35	+0.35	1	4381
12:34:26	27.35	27.40	27.40	+0.40	2	4380
12:34:25	27.35	27.40	27.40	+0.40	5	4378
12:34:06	27.35	27.40	27.40	+0.40	3	4373
12:33:55	27.35	27.40	27.40	+0.40	1	4370
12:33:46	27.35	27.40	27.40	+0.40	4	4369
12:33:46	27.35	27.40	27.40	+0.40	2	4365
12:33:33	27.35	27.40	27.40	+0.40	1	4363
12:33:33	27.35	27.40	27.40	+0.40	2	4362
12:33:26	27.35	27.40	27.40	+0.40	2	4360
12:33:18	27.35	27.40	27.40	+0.40	1	4358
12:33:12	27.35	27.40	27.35	+0.35	1	4357
12:33:06	27.35	27.40	27.40	+0.40	3	4356
12:33:04	27.35	27.40	27.40	+0.40	5	4353
12:32:46	27.35	27.40	27.40	+0.40	2	4348
12:32:32	27.35	27.40	27.40	+0.40	1	4346
12:32:26	27.35	27.40	27.40	+0.40	2	4345
12:32:07	27.35	27.40	27.40	+0.40	5	4343
12:32:06	27.35	27.40	27.40	+0.40	3	4338
12:31:47	27.35	27.40	27.40	+0.40	1	4335
12:31:46	27.35	27.40	27.40	+0.40	2	4334
12:31:40	27.35	27.40	27.40	+0.40	1	4332
12:31:30	27.35	27.40	27.40	+0.40	2	4331
12:31:30	27.35	27.40	27.40	+0.40	1	4329
12:31:26	27.35	27.40	27.40	+0.40	2	4328
12:31:25	27.35	27.40	27.40	+0.40	1	4326
12:31:10	27.30	27.35	27.35	+0.35	60	4325
12:31:10	27.25	27.35	27.35	+0.35	1	4265
12:31:06	27.25	27.30	27.30	+0.30	36	4264
12:31:06	27.25	27.30	27.30	+0.30	3	4228
12:30:54	27.25	27.30	27.30	+0.30	2	4225
12:30:50	27.25	27.30	27.30	+0.30	1	4223
12:30:46	27.25	27.30	27.30	+0.30	2	4222
12:30:40	27.25	27.30	27.30	+0.30	2	4220
12:30:32	27.25	27.30	27.30	+0.30	1	4218
12:30:26	27.25	27.30	27.30	+0.30	2	4217
12:30:19	27.25	27.30	27.30	+0.30	1	4215
12:30:08	27.25	27.30	27.30	+0.30	2	4214
12:30:04	27.25	27.30	27.30	+0.30	1	4212
12:29:27	27.25	27.30	27.30	+0.30	1	4211
12:29:27	27.25	27.30	27.30	+0.30	2	4210
12:29:17	27.25	27.30	27.30	+0.30	1	4208
12:29:11	27.25	27.30	27.30	+0.30	1	4207
12:29:10	27.25	27.30	27.30	+0.30	1	4206
12:29:10	27.25	27.30	27.30	+0.30	1	4205
12:28:40	27.25	27.30	27.30	+0.30	4	4204
12:28:37	27.25	27.30	27.25	+0.25	2	4200
12:28:23	27.25	27.30	27.25	+0.25	1	4198
12:28:21	27.25	27.30	27.30	+0.30	1	4197
12:28:21	27.25	27.30	27.30	+0.30	3	4196
12:28:17	27.25	27.30	27.30	+0.30	1	4193
12:28:17	27.25	27.30	27.30	+0.30	1	4192
12:28:17	27.25	27.30	27.30	+0.30	1	4191
12:28:17	27.25	27.30	27.30	+0.30	56	4190
12:28:15	27.25	27.30	27.30	+0.30	11	4134
12:28:14	27.20	27.25	27.25	+0.25	81	4123
12:28:09	27.20	27.25	27.25	+0.25	5	4042
12:27:27	27.20	27.25	27.20	+0.20	3	4037
12:26:58	27.20	27.25	27.25	+0.25	1	4034
12:26:51	27.20	27.25	27.20	+0.20	1	4033
12:26:47	27.20	27.25	27.25	+0.25	1	4032
12:25:31	27.20	27.25	27.25	+0.25	1	4031
12:25:25	27.20	27.25	27.25	+0.25	1	4030
12:25:20	27.20	27.25	27.25	+0.25	10	4029
12:25:12	27.20	27.25	27.25	+0.25	16	4019
12:25:02	27.20	27.25	27.20	+0.20	1	4003
12:24:08	27.20	27.25	27.20	+0.20	1	4002
12:23:58	27.20	27.25	27.20	+0.20	1	4001
12:23:57	27.20	27.25	27.20	+0.20	3	4000
12:23:47	27.20	27.25	27.20	+0.20	1	3997
12:22:58	27.20	27.25	27.20	+0.20	1	3996
12:22:28	27.20	27.25	27.20	+0.20	1	3995
12:22:03	27.20	27.25	27.20	+0.20	2	3994
12:22:03	27.20	27.25	27.20	+0.20	4	3992
12:21:53	27.20	27.25	27.20	+0.20	1	3988
12:21:45	27.20	27.25	27.20	+0.20	3	3987
12:21:41	27.20	27.25	27.20	+0.20	1	3984
12:21:23	27.20	27.25	27.20	+0.20	3	3983
12:21:23	27.20	27.25	27.20	+0.20	3	3980
12:21:23	27.20	27.25	27.20	+0.20	3	3977
12:21:21	27.20	27.25	27.20	+0.20	2	3974
12:21:20	27.20	27.25	27.20	+0.20	12	3972
12:21:00	27.20	27.25	27.20	+0.20	10	3960
12:20:50	27.20	27.25	27.20	+0.20	3	3950
12:20:48	27.20	27.25	27.20	+0.20	1	3947
12:20:43	27.20	27.25	27.20	+0.20	10	3946
12:20:42	27.20	27.25	27.20	+0.20	5	3936
12:20:39	27.20	27.25	27.20	+0.20	5	3931
12:20:37	27.20	27.25	27.20	+0.20	28	3926
12:20:18	27.20	27.25	27.20	+0.20	1	3898
12:20:12	27.20	27.25	27.20	+0.20	1	3897
12:20:12	27.20	27.25	27.20	+0.20	2	3896
12:19:01	27.20	27.25	27.20	+0.20	5	3894
12:18:25	27.20	27.25	27.20	+0.20	3	3889
12:18:09	27.20	27.25	27.20	+0.20	1	3886
12:17:41	27.20	27.25	27.20	+0.20	1	3885
12:17:30	27.20	27.25	27.20	+0.20	1	3884
12:17:16	27.20	27.25	27.20	+0.20	1	3883
12:17:16	27.20	27.25	27.25	+0.25	15	3882
12:16:50	27.20	27.25	27.20	+0.20	1	3867
12:15:51	27.20	27.25	27.20	+0.20	2	3866
12:15:49	27.20	27.25	27.25	+0.25	3	3864
12:14:27	27.20	27.25	27.25	+0.25	1	3861
12:14:22	27.20	27.25	27.20	+0.20	1	3860
12:14:12	27.20	27.25	27.25	+0.25	1	3859
12:14:03	27.20	27.25	27.20	+0.20	1	3858
12:13:40	27.20	27.25	27.25	+0.25	1	3857
12:13:32	27.20	27.25	27.20	+0.20	1	3856
12:13:04	27.20	27.25	27.20	+0.20	2	3855
12:13:00	27.20	27.25	27.20	+0.20	2	3853
12:12:36	27.20	27.25	27.20	+0.20	4	3851
12:10:40	27.20	27.25	27.25	+0.25	1	3847
12:09:44	27.20	27.25	27.25	+0.25	8	3846
12:08:59	27.20	27.25	27.20	+0.20	1	3838
12:08:56	27.20	27.25	27.20	+0.20	5	3837
12:07:57	27.20	27.25	27.20	+0.20	1	3832
12:07:23	27.20	27.25	27.20	+0.20	3	3831
12:07:23	27.20	27.25	27.20	+0.20	20	3828
12:07:23	27.20	27.25	27.25	+0.25	4	3808
12:07:10	27.20	27.25	27.25	+0.25	1	3804
12:06:52	27.20	27.25	27.20	+0.20	2	3803
12:06:51	27.25	27.30	27.25	+0.25	25	3801
12:06:34	27.25	27.30	27.25	+0.25	1	3776
12:06:04	27.25	27.30	27.25	+0.25	2	3775
12:05:45	27.20	27.30	27.30	+0.30	3	3773
12:05:29	27.20	27.25	27.25	+0.25	1	3770
12:05:19	27.20	27.30	27.30	+0.30	10	3769
12:04:55	27.20	27.30	27.30	+0.30	1	3759
12:04:45	27.25	27.30	27.25	+0.25	4	3758
12:04:28	27.20	27.25	27.25	+0.25	8	3754
12:04:27	27.20	27.25	27.25	+0.25	2	3746
12:04:07	27.25	27.30	27.25	+0.25	10	3744
12:04:00	27.25	27.30	27.25	+0.25	2	3734
12:04:00	27.25	27.30	27.25	+0.25	2	3732
12:04:00	27.25	27.30	27.25	+0.25	3	3730
12:03:54	27.25	27.30	27.25	+0.25	2	3727
12:03:40	27.25	27.30	27.30	+0.30	1	3725
12:03:08	27.25	27.30	27.25	+0.25	5	3724
12:03:05	27.25	27.30	27.25	+0.25	1	3719
12:02:58	27.25	27.30	27.25	+0.25	2	3718
12:02:56	27.25	27.30	27.25	+0.25	1	3716
12:02:45	27.25	27.30	27.25	+0.25	1	3715
12:02:32	27.25	27.30	27.25	+0.25	1	3714
12:02:29	27.25	27.30	27.25	+0.25	2	3713
12:02:05	27.25	27.30	27.25	+0.25	2	3711
12:01:54	27.25	27.30	27.30	+0.30	4	3709
12:01:53	27.25	27.30	27.25	+0.25	1	3705
12:01:35	27.25	27.30	27.25	+0.25	1	3704
12:01:11	27.25	27.30	27.25	+0.25	1	3703
12:00:49	27.25	27.30	27.25	+0.25	5	3702
11:59:32	27.25	27.30	27.25	+0.25	5	3697
11:58:21	27.25	27.30	27.30	+0.30	1	3692
11:57:54	27.25	27.30	27.30	+0.30	14	3691
11:57:54	27.25	27.30	27.30	+0.30	1	3677
11:55:22	27.25	27.30	27.25	+0.25	2	3676
11:54:53	27.25	27.30	27.25	+0.25	2	3674
11:54:46	27.25	27.30	27.25	+0.25	1	3672
11:54:40	27.25	27.30	27.30	+0.30	1	3671
11:54:25	27.25	27.30	27.30	+0.30	7	3670
11:54:25	27.25	27.30	27.30	+0.30	2	3663
11:54:04	27.20	27.25	27.25	+0.25	3	3661
11:54:04	27.20	27.25	27.25	+0.25	50	3658
11:53:08	27.20	27.25	27.20	+0.20	1	3608
11:52:06	27.20	27.25	27.25	+0.25	5	3607
11:51:25	27.20	27.25	27.25	+0.25	1	3602
11:50:44	27.20	27.25	27.25	+0.25	10	3601
11:49:18	27.25	27.30	27.25	+0.25	1	3591
11:48:51	27.25	27.30	27.25	+0.25	1	3590
11:48:49	27.20	27.25	27.25	+0.25	3	3589
11:48:47	27.20	27.25	27.25	+0.25	1	3586
11:48:24	27.25	27.30	27.25	+0.25	10	3585
11:48:10	27.25	27.30	27.30	+0.30	1	3575
11:48:00	27.25	27.30	27.25	+0.25	3	3574
11:47:54	27.25	27.30	27.25	+0.25	1	3571
11:47:46	27.25	27.30	27.25	+0.25	10	3570
11:47:25	27.25	27.30	27.30	+0.30	1	3560
11:47:15	27.25	27.30	27.25	+0.25	10	3559
11:47:11	27.25	27.30	27.25	+0.25	1	3549
11:46:48	27.25	27.30	27.25	+0.25	2	3548
11:46:42	27.25	27.30	27.25	+0.25	1	3546
11:46:23	27.25	27.30	27.25	+0.25	3	3545
11:46:17	27.25	27.30	27.25	+0.25	2	3542
11:46:03	27.25	27.30	27.25	+0.25	1	3540
11:45:57	27.20	27.25	27.25	+0.25	9	3539
11:45:54	27.20	27.25	27.25	+0.25	1	3530
11:45:41	27.20	27.25	27.25	+0.25	5	3529
11:45:41	27.20	27.25	27.25	+0.25	1	3524
11:44:55	27.20	27.25	27.25	+0.25	1	3523
11:44:51	27.20	27.25	27.25	+0.25	40	3522
11:44:25	27.20	27.25	27.25	+0.25	1	3482
11:44:19	27.20	27.25	27.20	+0.20	3	3481
11:44:09	27.20	27.25	27.20	+0.20	5	3478
11:43:53	27.20	27.25	27.20	+0.20	2	3473
11:43:39	27.20	27.25	27.20	+0.20	9	3471
11:43:25	27.20	27.25	27.20	+0.20	10	3462
11:43:01	27.20	27.25	27.20	+0.20	1	3452
11:42:36	27.20	27.25	27.20	+0.20	1	3451
11:42:19	27.20	27.25	27.20	+0.20	1	3450
11:41:29	27.20	27.25	27.25	+0.25	10	3449
11:41:17	27.20	27.25	27.25	+0.25	5	3439
11:41:02	27.20	27.25	27.25	+0.25	2	3434
11:41:01	27.20	27.25	27.25	+0.25	7	3432
11:40:53	27.20	27.25	27.20	+0.20	4	3425
11:40:17	27.20	27.25	27.25	+0.25	1	3421
11:40:10	27.20	27.25	27.25	+0.25	1	3420
11:40:00	27.20	27.25	27.25	+0.25	2	3419
11:39:57	27.20	27.25	27.25	+0.25	4	3417
11:39:57	27.25	27.30	27.25	+0.25	14	3413
11:39:57	27.25	27.30	27.25	+0.25	4	3399
11:39:57	27.25	27.30	27.25	+0.25	1	3395
11:39:41	27.25	27.30	27.25	+0.25	3	3394
11:39:11	27.25	27.30	27.30	+0.30	1	3391
11:39:11	27.25	27.30	27.30	+0.30	2	3390
11:39:06	27.25	27.30	27.25	+0.25	2	3388
11:38:55	27.25	27.30	27.30	+0.30	1	3386
11:38:51	27.25	27.30	27.30	+0.30	10	3385
11:38:40	27.25	27.30	27.30	+0.30	1	3375
11:37:47	27.25	27.30	27.30	+0.30	1	3374
11:37:10	27.25	27.30	27.30	+0.30	1	3373
11:36:59	27.25	27.30	27.25	+0.25	19	3372
11:36:46	27.25	27.30	27.30	+0.30	10	3353
11:36:36	27.25	27.30	27.30	+0.30	10	3343
11:36:27	27.25	27.30	27.30	+0.30	3	3333
11:36:25	27.25	27.30	27.30	+0.30	1	3330
11:36:14	27.25	27.30	27.30	+0.30	1	3329
11:36:10	27.25	27.30	27.30	+0.30	1	3328
11:36:03	27.25	27.30	27.25	+0.25	2	3327
11:36:01	27.25	27.30	27.30	+0.30	2	3325
11:35:54	27.25	27.30	27.30	+0.30	8	3323
11:35:54	27.25	27.30	27.30	+0.30	50	3315
11:35:31	27.25	27.30	27.30	+0.30	1	3265
11:35:25	27.20	27.30	27.30	+0.30	1	3264
11:35:18	27.20	27.25	27.25	+0.25	33	3263
11:35:13	27.20	27.25	27.25	+0.25	5	3230
11:35:10	27.20	27.25	27.20	+0.20	1	3225
11:35:07	27.20	27.25	27.25	+0.25	1	3224
11:34:39	27.20	27.25	27.25	+0.25	10	3223
11:33:55	27.20	27.25	27.25	+0.25	2	3213
11:33:44	27.15	27.20	27.20	+0.20	68	3211
11:33:43	27.15	27.20	27.20	+0.20	1	3143
11:33:30	27.15	27.20	27.15	+0.15	1	3142
11:33:27	27.15	27.20	27.15	+0.15	1	3141
11:33:25	27.15	27.20	27.20	+0.20	1	3140
11:32:45	27.15	27.20	27.15	+0.15	4	3139
11:32:41	27.15	27.20	27.15	+0.15	1	3135
11:32:29	27.10	27.15	27.15	+0.15	6	3134
11:32:29	27.15	27.20	27.15	+0.15	11	3128
11:32:10	27.10	27.20	27.20	+0.20	1	3117
11:31:55	27.15	27.20	27.15	+0.15	13	3116
11:31:25	27.15	27.20	27.20	+0.20	2	3103
11:31:10	27.10	27.15	27.15	+0.15	53	3101
11:31:10	27.10	27.15	27.15	+0.15	1	3048
11:30:52	27.05	27.10	27.10	+0.10	56	3047
11:30:50	27.05	27.10	27.10	+0.10	4	2991
11:30:50	27.05	27.10	27.10	+0.10	3	2987
11:30:18	27.05	27.10	27.10	+0.10	1	2984
11:29:51	27.05	27.10	27.10	+0.10	5	2983
11:29:24	27.05	27.10	27.05	+0.05	1	2978
11:29:06	27.05	27.10	27.10	+0.10	3	2977
11:29:06	27.10	27.15	27.10	+0.10	7	2974
11:29:05	27.10	27.15	27.10	+0.10	10	2967
11:28:47	27.10	27.15	27.10	+0.10	9	2957
11:28:28	27.05	27.10	27.10	+0.10	13	2948
11:27:56	27.05	27.10	27.05	+0.05	21	2935
11:27:52	27.05	27.10	27.10	+0.10	1	2914
11:27:25	27.05	27.10	27.10	+0.10	3	2913
11:27:25	27.05	27.10	27.10	+0.10	1	2910
11:27:21	27.05	27.10	27.10	+0.10	3	2909
11:27:20	27.05	27.10	27.10	+0.10	1	2906
11:27:20	27.05	27.10	27.10	+0.10	1	2905
11:25:44	27.05	27.10	27.10	+0.10	4	2904
11:25:25	27.05	27.10	27.10	+0.10	1	2900
11:25:16	27.05	27.10	27.10	+0.10	1	2899
11:25:16	27.05	27.10	27.10	+0.10	3	2898
11:25:13	27.05	27.10	27.10	+0.10	2	2895
11:25:01	27.05	27.10	27.10	+0.10	2	2893
11:24:47	27.05	27.10	27.10	+0.10	4	2891
11:24:47	27.05	27.10	27.10	+0.10	5	2887
11:24:41	27.05	27.10	27.10	+0.10	1	2882
11:24:41	27.05	27.10	27.10	+0.10	1	2881
11:24:25	27.05	27.10	27.10	+0.10	1	2880
11:24:12	27.05	27.10	27.10	+0.10	1	2879
11:24:12	27.05	27.10	27.10	+0.10	26	2878
11:23:35	27.05	27.10	27.10	+0.10	5	2852
11:23:25	27.05	27.10	27.05	+0.05	3	2847
11:23:10	27.05	27.10	27.10	+0.10	1	2844
11:22:52	27.05	27.10	27.05	+0.05	10	2843
11:22:35	27.05	27.10	27.10	+0.10	13	2833
11:22:35	27.05	27.10	27.10	+0.10	1	2820
11:21:58	27.05	27.10	27.05	+0.05	1	2819
11:21:25	27.05	27.10	27.10	+0.10	1	2818
11:21:19	27.05	27.10	27.05	+0.05	4	2817
11:21:10	27.05	27.10	27.05	+0.05	1	2813
11:21:06	27.05	27.10	27.05	+0.05	10	2812
11:20:45	27.05	27.10	27.10	+0.10	1	2802
11:20:16	27.05	27.10	27.05	+0.05	2	2801
11:18:58	27.05	27.10	27.05	+0.05	1	2799
11:18:56	27.05	27.10	27.10	+0.10	1	2798
11:18:44	27.05	27.10	27.05	+0.05	1	2797
11:18:40	27.05	27.10	27.05	+0.05	2	2796
11:18:14	27.05	27.10	27.05	+0.05	1	2794
11:17:51	27.05	27.10	27.05	+0.05	15	2793
11:16:55	27.05	27.10	27.05	+0.05	4	2778
11:15:00	27.05	27.10	27.05	+0.05	1	2774
11:13:56	27.05	27.10	27.05	+0.05	12	2773
11:13:44	27.05	27.10	27.05	+0.05	1	2761
11:12:57	27.05	27.10	27.05	+0.05	1	2760
11:12:55	27.05	27.10	27.10	+0.10	1	2759
11:12:15	27.05	27.10	27.05	+0.05	1	2758
11:11:53	27.05	27.10	27.10	+0.10	10	2757
11:11:37	27.10	27.15	27.10	+0.10	2	2747
11:11:37	27.10	27.15	27.10	+0.10	48	2745
11:10:55	27.10	27.15	27.10	+0.10	1	2697
11:10:40	27.10	27.15	27.10	+0.10	20	2696
11:10:22	27.10	27.15	27.10	+0.10	5	2676
11:10:01	27.10	27.15	27.10	+0.10	2	2671
11:10:00	27.10	27.15	27.10	+0.10	3	2669
11:10:00	27.10	27.15	27.10	+0.10	1	2666
11:10:00	27.10	27.15	27.10	+0.10	3	2665
11:10:00	27.10	27.15	27.10	+0.10	3	2662
11:10:00	27.10	27.15	27.10	+0.10	10	2659
11:08:25	27.10	27.15	27.15	+0.15	1	2649
11:08:13	27.10	27.15	27.10	+0.10	5	2648
11:07:53	27.10	27.15	27.15	+0.15	1	2643
11:07:41	27.10	27.15	27.15	+0.15	1	2642
11:06:38	27.10	27.15	27.10	+0.10	5	2641
11:06:25	27.10	27.15	27.10	+0.10	1	2636
11:06:21	27.10	27.15	27.10	+0.10	10	2635
11:06:00	27.10	27.15	27.10	+0.10	2	2625
11:05:54	27.10	27.15	27.10	+0.10	7	2623
11:05:37	27.10	27.15	27.10	+0.10	2	2616
11:05:17	27.10	27.15	27.10	+0.10	3	2614
11:05:15	27.10	27.15	27.10	+0.10	1	2611
11:04:57	27.10	27.15	27.10	+0.10	3	2610
11:04:52	27.10	27.15	27.10	+0.10	2	2607
11:04:25	27.10	27.15	27.10	+0.10	5	2605
11:03:48	27.10	27.15	27.10	+0.10	2	2600
11:03:13	27.10	27.15	27.10	+0.10	2	2598
11:02:16	27.10	27.15	27.10	+0.10	5	2596
11:02:01	27.10	27.15	27.15	+0.15	1	2591
11:01:21	27.10	27.15	27.10	+0.10	1	2590
11:01:13	27.10	27.15	27.15	+0.15	1	2589
11:00:49	27.10	27.15	27.15	+0.15	1	2588
11:00:07	27.10	27.15	27.15	+0.15	1	2587
10:59:44	27.10	27.15	27.15	+0.15	5	2586
10:59:30	27.10	27.15	27.15	+0.15	1	2581
10:59:11	27.10	27.15	27.15	+0.15	2	2580
10:58:25	27.10	27.20	27.20	+0.20	1	2578
10:58:11	27.15	27.20	27.15	+0.15	45	2577
10:57:55	27.15	27.20	27.20	+0.20	1	2532
10:57:46	27.10	27.15	27.15	+0.15	3	2531
10:57:46	27.15	27.20	27.15	+0.15	2	2528
10:57:46	27.15	27.20	27.15	+0.15	3	2526
10:57:35	27.10	27.15	27.15	+0.15	10	2523
10:57:28	27.15	27.20	27.15	+0.15	8	2513
10:57:04	27.15	27.20	27.15	+0.15	12	2505
10:54:43	27.10	27.20	27.10	+0.10	5	2493
10:53:55	27.10	27.20	27.20	+0.20	1	2488
10:53:39	27.15	27.20	27.15	+0.15	3	2487
10:51:40	27.10	27.20	27.20	+0.20	1	2484
10:51:28	27.15	27.20	27.15	+0.15	10	2483
10:51:17	27.15	27.20	27.15	+0.15	5	2473
10:51:11	27.15	27.20	27.20	+0.20	7	2468
10:51:11	27.15	27.20	27.20	+0.20	40	2461
10:50:32	27.15	27.20	27.20	+0.20	5	2421
10:48:34	27.15	27.20	27.20	+0.20	1	2416
10:47:43	27.15	27.20	27.20	+0.20	1	2415
10:47:38	27.15	27.20	27.15	+0.15	3	2414
10:47:25	27.15	27.20	27.20	+0.20	1	2411
10:47:10	27.10	27.15	27.15	+0.15	3	2410
10:47:09	27.10	27.15	27.15	+0.15	1	2407
10:47:09	27.10	27.15	27.15	+0.15	4	2406
10:47:09	27.10	27.15	27.15	+0.15	12	2402
10:47:09	27.10	27.15	27.15	+0.15	27	2390
10:47:09	27.10	27.15	27.15	+0.15	3	2363
10:47:03	27.10	27.15	27.15	+0.15	2	2360
10:46:38	27.10	27.15	27.15	+0.15	1	2358
10:45:55	27.10	27.15	27.15	+0.15	1	2357
10:45:45	27.10	27.15	27.15	+0.15	1	2356
10:45:41	27.10	27.15	27.15	+0.15	1	2355
10:45:15	27.10	27.15	27.10	+0.10	6	2354
10:45:04	27.10	27.15	27.15	+0.15	1	2348
10:44:55	27.10	27.15	27.15	+0.15	1	2347
10:43:52	27.10	27.15	27.10	+0.10	1	2346
10:43:52	27.10	27.15	27.15	+0.15	10	2345
10:43:11	27.10	27.15	27.10	+0.10	2	2335
10:42:38	27.10	27.15	27.10	+0.10	1	2333
10:41:45	27.10	27.15	27.15	+0.15	2	2332
10:40:44	27.10	27.15	27.15	+0.15	2	2330
10:40:40	27.10	27.15	27.15	+0.15	1	2328
10:40:35	27.10	27.15	27.15	+0.15	1	2327
10:40:24	27.10	27.15	27.15	+0.15	1	2326
10:40:21	27.10	27.15	27.15	+0.15	5	2325
10:39:35	27.10	27.15	27.15	+0.15	29	2320
10:39:35	27.10	27.15	27.15	+0.15	2	2291
10:39:12	27.10	27.15	27.10	+0.10	10	2289
10:39:02	27.10	27.15	27.10	+0.10	10	2279
10:39:01	27.10	27.15	27.15	+0.15	1	2269
10:38:08	27.10	27.15	27.10	+0.10	2	2268
10:36:09	27.10	27.15	27.10	+0.10	1	2266
10:35:26	27.10	27.15	27.10	+0.10	5	2265
10:34:36	27.10	27.15	27.10	+0.10	3	2260
10:34:36	27.10	27.15	27.10	+0.10	3	2257
10:34:36	27.10	27.15	27.10	+0.10	4	2254
10:34:19	27.10	27.15	27.15	+0.15	1	2250
10:33:58	27.10	27.15	27.10	+0.10	3	2249
10:33:24	27.10	27.15	27.10	+0.10	1	2246
10:31:38	27.10	27.15	27.10	+0.10	4	2245
10:31:06	27.10	27.15	27.10	+0.10	3	2241
10:30:34	27.10	27.15	27.15	+0.15	3	2238
10:30:27	27.10	27.15	27.10	+0.10	36	2235
10:30:22	27.10	27.15	27.10	+0.10	3	2199
10:30:12	27.10	27.15	27.15	+0.15	1	2196
10:30:00	27.10	27.15	27.10	+0.10	5	2195
10:29:41	27.10	27.15	27.10	+0.10	3	2190
10:29:01	27.10	27.15	27.15	+0.15	1	2187
10:28:29	27.10	27.15	27.10	+0.10	3	2186
10:28:15	27.10	27.15	27.15	+0.15	1	2183
10:27:28	27.10	27.15	27.15	+0.15	1	2182
10:27:20	27.10	27.15	27.15	+0.15	2	2181
10:25:27	27.10	27.15	27.10	+0.10	2	2179
10:25:13	27.10	27.15	27.10	+0.10	2	2177
10:24:59	27.10	27.15	27.10	+0.10	1	2175
10:24:25	27.10	27.15	27.10	+0.10	1	2174
10:24:20	27.10	27.15	27.10	+0.10	2	2173
10:24:07	27.10	27.15	27.10	+0.10	1	2171
10:24:06	27.10	27.15	27.10	+0.10	2	2170
10:24:06	27.10	27.15	27.10	+0.10	2	2168
10:24:03	27.10	27.15	27.10	+0.10	1	2166
10:24:01	27.10	27.15	27.10	+0.10	2	2165
10:23:38	27.10	27.15	27.10	+0.10	3	2163
10:23:07	27.10	27.15	27.10	+0.10	3	2160
10:23:06	27.10	27.15	27.15	+0.15	5	2157
10:22:56	27.10	27.15	27.10	+0.10	3	2152
10:22:12	27.10	27.15	27.15	+0.15	13	2149
10:22:11	27.10	27.15	27.15	+0.15	1	2136
10:22:04	27.10	27.20	27.20	+0.20	5	2135
10:22:03	27.15	27.20	27.15	+0.15	25	2130
10:21:41	27.15	27.20	27.15	+0.15	3	2105
10:21:39	27.15	27.20	27.20	+0.20	1	2102
10:19:48	27.15	27.20	27.20	+0.20	1	2101
10:19:23	27.15	27.20	27.20	+0.20	3	2100
10:17:39	27.15	27.20	27.20	+0.20	1	2097
10:17:30	27.15	27.20	27.20	+0.20	10	2096
10:17:19	27.15	27.20	27.15	+0.15	2	2086
10:17:11	27.15	27.20	27.15	+0.15	10	2084
10:16:51	27.15	27.20	27.20	+0.20	1	2074
10:15:33	27.15	27.20	27.20	+0.20	1	2073
10:15:00	27.15	27.20	27.20	+0.20	1	2072
10:14:36	27.15	27.20	27.20	+0.20	12	2071
10:14:36	27.15	27.20	27.20	+0.20	9	2059
10:14:36	27.15	27.20	27.20	+0.20	1	2050
10:13:43	27.15	27.20	27.15	+0.15	2	2049
10:12:58	27.15	27.20	27.15	+0.15	5	2047
10:12:25	27.15	27.20	27.15	+0.15	1	2042
10:11:21	27.15	27.20	27.20	+0.20	1	2041
10:10:28	27.15	27.20	27.20	+0.20	1	2040
10:10:20	27.15	27.20	27.20	+0.20	1	2039
10:10:20	27.15	27.20	27.15	+0.15	1	2038
10:08:38	27.15	27.20	27.20	+0.20	1	2037
10:07:58	27.15	27.20	27.15	+0.15	2	2036
10:07:43	27.10	27.15	27.15	+0.15	2	2034
10:07:43	27.10	27.15	27.15	+0.15	5	2032
10:07:33	27.15	27.20	27.15	+0.15	21	2027
10:07:09	27.10	27.15	27.15	+0.15	1	2006
10:07:08	27.15	27.20	27.15	+0.15	23	2005
10:05:54	27.15	27.20	27.20	+0.20	2	1982
10:05:11	27.15	27.20	27.20	+0.20	1	1980
10:03:28	27.15	27.25	27.25	+0.25	1	1979
10:03:21	27.20	27.25	27.20	+0.20	11	1978
10:03:07	27.20	27.25	27.20	+0.20	1	1967
10:02:56	27.20	27.25	27.20	+0.20	1	1966
10:02:53	27.20	27.25	27.20	+0.20	2	1965
10:02:37	27.20	27.25	27.20	+0.20	1	1963
10:02:04	27.20	27.25	27.20	+0.20	1	1962
10:02:01	27.20	27.25	27.20	+0.20	10	1961
10:01:16	27.20	27.25	27.20	+0.20	9	1951
10:00:46	27.20	27.25	27.25	+0.25	6	1942
10:00:42	27.20	27.25	27.25	+0.25	10	1936
10:00:42	27.20	27.25	27.25	+0.25	20	1926
09:59:35	27.20	27.25	27.20	+0.20	1	1906
09:59:06	27.20	27.25	27.20	+0.20	2	1905
09:58:34	27.15	27.20	27.20	+0.20	18	1903
09:58:19	27.15	27.20	27.20	+0.20	2	1885
09:58:05	27.15	27.20	27.20	+0.20	1	1883
09:57:58	27.15	27.20	27.20	+0.20	2	1882
09:57:18	27.15	27.20	27.20	+0.20	1	1880
09:56:08	27.15	27.20	27.15	+0.15	6	1879
09:56:02	27.15	27.20	27.20	+0.20	2	1873
09:55:56	27.20	27.25	27.20	+0.20	14	1871
09:55:54	27.20	27.25	27.20	+0.20	5	1857
09:55:42	27.20	27.25	27.20	+0.20	7	1852
09:55:19	27.20	27.25	27.25	+0.25	2	1845
09:55:01	27.20	27.25	27.25	+0.25	5	1843
09:54:55	27.25	27.30	27.25	+0.25	25	1838
09:54:27	27.20	27.25	27.30	+0.30	7	1813
09:54:27	27.20	27.25	27.25	+0.25	3	1806
09:54:24	27.20	27.25	27.25	+0.25	2	1803
09:54:07	27.20	27.30	27.30	+0.30	3	1801
09:54:01	27.25	27.30	27.25	+0.25	1	1798
09:53:51	27.20	27.25	27.25	+0.25	1	1797
09:53:23	27.25	27.30	27.25	+0.25	1	1796
09:53:19	27.25	27.30	27.25	+0.25	20	1795
09:53:13	27.25	27.30	27.25	+0.25	10	1775
09:53:05	27.25	27.30	27.25	+0.25	3	1765
09:53:05	27.25	27.30	27.30	+0.30	1	1762
09:53:01	27.25	27.30	27.25	+0.25	1	1761
09:52:52	27.25	27.30	27.25	+0.25	1	1760
09:52:48	27.25	27.30	27.30	+0.30	1	1759
09:52:45	27.25	27.30	27.25	+0.25	5	1758
09:52:32	27.25	27.30	27.25	+0.25	1	1753
09:52:26	27.25	27.30	27.25	+0.25	3	1752
09:52:17	27.25	27.30	27.25	+0.25	30	1749
09:52:05	27.25	27.30	27.30	+0.30	1	1719
09:51:48	27.25	27.30	27.30	+0.30	2	1718
09:51:42	27.25	27.30	27.25	+0.25	2	1716
09:51:40	27.25	27.30	27.30	+0.30	1	1714
09:51:35	27.25	27.30	27.25	+0.25	1	1713
09:51:31	27.25	27.30	27.30	+0.30	10	1712
09:51:23	27.25	27.30	27.25	+0.25	1	1702
09:51:21	27.25	27.30	27.30	+0.30	2	1701
09:51:19	27.25	27.30	27.30	+0.30	1	1699
09:51:18	27.25	27.30	27.30	+0.30	1	1698
09:51:16	27.25	27.30	27.30	+0.30	1	1697
09:51:13	27.25	27.30	27.30	+0.30	1	1696
09:50:58	27.20	27.25	27.25	+0.25	17	1695
09:50:58	27.15	27.20	27.20	+0.20	1	1678
09:50:58	27.15	27.20	27.20	+0.20	80	1677
09:50:58	27.15	27.20	27.20	+0.20	33	1597
09:50:57	27.15	27.20	27.20	+0.20	10	1564
09:50:46	27.15	27.20	27.20	+0.20	5	1554
09:50:46	27.15	27.20	27.20	+0.20	14	1549
09:50:46	27.15	27.20	27.20	+0.20	1	1535
09:50:40	27.10	27.15	27.15	+0.15	47	1534
09:50:40	27.10	27.15	27.15	+0.15	50	1487
09:50:38	27.10	27.15	27.10	+0.10	1	1437
09:50:32	27.10	27.15	27.10	+0.10	9	1436
09:49:17	27.10	27.15	27.10	+0.10	1	1427
09:48:54	27.10	27.15	27.10	+0.10	10	1426
09:48:25	27.05	27.10	27.10	+0.10	4	1416
09:48:24	27.05	27.10	27.10	+0.10	2	1412
09:48:12	27.05	27.10	27.10	+0.10	1	1410
09:48:07	27.10	27.15	27.10	+0.10	5	1409
09:47:52	27.05	27.10	27.10	+0.10	1	1404
09:47:34	27.05	27.10	27.10	+0.10	1	1403
09:47:32	27.05	27.10	27.10	+0.10	3	1402
09:47:32	27.10	27.15	27.10	+0.10	7	1399
09:47:26	27.10	27.15	27.10	+0.10	10	1392
09:47:08	27.10	27.15	27.10	+0.10	1	1382
09:46:46	27.10	27.15	27.10	+0.10	1	1381
09:45:28	27.10	27.15	27.05	+0.05	3	1380
09:45:28	27.10	27.15	27.10	+0.10	7	1377
09:45:19	27.10	27.15	27.10	+0.10	2	1370
09:44:58	27.10	27.15	27.10	+0.10	1	1368
09:44:30	27.10	27.15	27.10	+0.10	9	1367
09:44:15	27.10	27.15	27.15	+0.15	1	1358
09:44:02	27.10	27.15	27.15	+0.15	1	1357
09:43:52	27.10	27.15	27.15	+0.15	1	1356
09:43:21	27.05	27.10	27.10	+0.10	1	1355
09:43:08	27.05	27.10	27.10	+0.10	5	1354
09:42:49	27.05	27.10	27.10	+0.10	1	1349
09:42:48	27.05	27.10	27.10	+0.10	1	1348
09:42:47	27.10	27.15	27.10	+0.10	2	1347
09:42:39	27.10	27.15	27.10	+0.10	2	1345
09:42:37	27.10	27.15	27.10	+0.10	1	1343
09:42:36	27.10	27.15	27.10	+0.10	3	1342
09:42:24	27.10	27.15	27.15	+0.15	5	1339
09:42:14	27.10	27.15	27.15	+0.15	1	1334
09:42:12	27.10	27.15	27.10	+0.10	3	1333
09:42:06	27.10	27.15	27.10	+0.10	3	1330
09:41:18	27.10	27.15	27.10	+0.10	3	1327
09:40:18	27.10	27.15	27.10	+0.10	15	1324
09:39:18	27.15	27.20	27.15	+0.15	10	1309
09:39:05	27.15	27.20	27.15	+0.15	1	1299
09:39:04	27.15	27.20	27.15	+0.15	10	1298
09:38:59	27.15	27.20	27.15	+0.15	1	1288
09:37:38	27.15	27.20	27.15	+0.15	1	1287
09:37:33	27.15	27.20	27.15	+0.15	10	1286
09:37:22	27.15	27.20	27.15	+0.15	1	1276
09:37:09	27.15	27.20	27.15	+0.15	1	1275
09:36:17	27.10	27.15	27.15	+0.15	9	1274
09:36:17	27.10	27.15	27.15	+0.15	21	1265
09:36:17	27.10	27.15	27.15	+0.15	5	1244
09:35:51	27.10	27.15	27.15	+0.15	2	1239
09:35:46	27.10	27.15	27.10	+0.10	1	1237
09:35:42	27.10	27.15	27.15	+0.15	2	1236
09:34:59	27.10	27.15	27.10	+0.10	1	1234
09:34:47	27.10	27.15	27.10	+0.10	1	1233
09:33:38	27.10	27.15	27.15	+0.15	5	1232
09:33:25	27.15	27.20	27.15	+0.15	1	1227
09:33:20	27.10	27.15	27.15	+0.15	1	1226
09:33:20	27.15	27.20	27.15	+0.15	1	1225
09:33:18	27.15	27.20	27.15	+0.15	1	1224
09:32:34	27.15	27.20	27.15	+0.15	5	1223
09:32:28	27.10	27.15	27.15	+0.15	2	1218
09:32:28	27.15	27.20	27.15	+0.15	1	1216
09:32:26	27.15	27.20	27.15	+0.15	1	1215
09:32:18	27.15	27.20	27.15	+0.15	2	1214
09:32:16	27.15	27.20	27.20	+0.20	2	1212
09:32:12	27.15	27.20	27.15	+0.15	2	1210
09:32:12	27.15	27.20	27.20	+0.20	5	1208
09:32:00	27.15	27.20	27.15	+0.15	20	1203
09:32:00	27.15	27.20	27.15	+0.15	1	1183
09:31:53	27.15	27.20	27.15	+0.15	2	1182
09:31:29	27.15	27.20	27.15	+0.15	1	1180
09:31:29	27.15	27.20	27.15	+0.15	20	1179
09:30:35	27.15	27.20	27.20	+0.20	1	1159
09:30:28	27.15	27.20	27.15	+0.15	10	1158
09:30:22	27.15	27.20	27.15	+0.15	1	1148
09:30:01	27.10	27.15	27.15	+0.15	77	1147
09:30:00	27.10	27.15	27.15	+0.15	1	1070
09:29:46	27.10	27.15	27.10	+0.10	1	1069
09:29:27	27.10	27.15	27.10	+0.10	1	1068
09:29:17	27.10	27.15	27.10	+0.10	15	1067
09:28:57	27.10	27.15	27.15	+0.15	1	1052
09:28:49	27.10	27.15	27.10	+0.10	1	1051
09:28:43	27.10	27.15	27.10	+0.10	1	1050
09:28:31	27.10	27.15	27.15	+0.15	1	1049
09:28:04	27.10	27.15	27.15	+0.15	2	1048
09:27:58	27.10	27.15	27.10	+0.10	1	1046
09:27:41	27.10	27.15	27.15	+0.15	1	1045
09:27:36	27.10	27.15	27.10	+0.10	1	1044
09:27:17	27.10	27.15	27.10	+0.10	2	1043
09:26:49	27.10	27.15	27.10	+0.10	1	1041
09:26:48	27.10	27.15	27.15	+0.15	1	1040
09:26:07	27.10	27.15	27.15	+0.15	2	1039
09:26:07	27.10	27.15	27.15	+0.15	12	1037
09:26:07	27.05	27.10	27.10	+0.10	54	1025
09:25:29	27.05	27.10	27.10	+0.10	1	971
09:25:29	27.05	27.10	27.10	+0.10	1	970
09:24:58	27.05	27.10	27.05	+0.05	1	969
09:24:48	27.05	27.10	27.10	+0.10	1	968
09:24:40	27.05	27.10	27.10	+0.10	14	967
09:23:46	27.05	27.10	27.05	+0.05	1	953
09:23:29	27.10	27.15	27.10	+0.10	2	952
09:23:12	27.10	27.15	27.15	+0.15	13	950
09:23:12	27.10	27.15	27.15	+0.15	21	937
09:23:08	27.05	27.10	27.10	+0.10	1	916
09:22:16	27.05	27.15	27.05	+0.05	1	915
09:21:46	27.05	27.15	27.05	+0.05	5	914
09:21:40	27.05	27.15	27.05	+0.05	1	909
09:21:24	27.05	27.15	27.05	+0.05	4	908
09:21:14	27.05	27.15	27.05	+0.05	10	904
09:20:08	27.05	27.10	27.10	+0.10	5	894
09:20:03	27.10	27.15	27.10	+0.10	5	889
09:19:46	27.10	27.15	27.10	+0.10	1	884
09:19:18	27.10	27.15	27.15	+0.15	1	883
09:18:44	27.10	27.15	27.15	+0.15	1	882
09:18:43	27.10	27.15	27.10	+0.10	3	881
09:18:29	27.10	27.15	27.15	+0.15	2	878
09:18:28	27.05	27.10	27.10	+0.10	6	876
09:18:28	27.05	27.10	27.10	+0.10	60	870
09:18:26	27.05	27.10	27.10	+0.10	5	810
09:18:22	27.10	27.15	27.10	+0.10	12	805
09:18:19	27.10	27.15	27.10	+0.10	3	793
09:17:59	27.10	27.15	27.10	+0.10	1	790
09:17:49	27.10	27.15	27.10	+0.10	3	789
09:17:24	27.10	27.20	27.10	+0.10	1	786
09:17:24	27.15	27.20	27.15	+0.15	1	785
09:17:21	27.15	27.20	27.20	+0.20	3	784
09:17:17	27.15	27.20	27.15	+0.15	6	781
09:17:04	27.15	27.20	27.15	+0.15	2	775
09:17:02	27.10	27.15	27.15	+0.15	11	773
09:16:58	27.10	27.15	27.10	+0.10	2	762
09:16:42	27.05	27.10	27.10	+0.10	6	760
09:16:42	27.05	27.10	27.10	+0.10	4	754
09:16:34	27.05	27.10	27.10	+0.10	1	750
09:16:34	27.05	27.10	27.10	+0.10	1	749
09:16:23	27.05	27.15	27.05	+0.05	10	748
09:16:05	27.10	27.15	27.05	+0.05	9	738
09:16:05	27.10	27.15	27.10	+0.10	11	729
09:16:00	27.05	27.10	27.10	+0.10	3	718
09:15:58	27.05	27.10	27.05	+0.05	2	715
09:15:57	27.05	27.10	27.10	+0.10	5	713
09:15:44	27.05	27.10	27.05	+0.05	1	708
09:15:31	27.05	27.10	27.05	+0.05	4	707
09:15:31	27.05	27.10	27.10	+0.10	13	703
09:15:31	27.05	27.10	27.10	+0.10	5	690
09:15:19	27.05	27.10	27.05	+0.05	3	685
09:15:19	27.00	27.05	27.05	+0.05	1	682
09:15:03	27.05	27.10	27.05	+0.05	3	681
09:14:59	27.05	27.10	27.05	+0.05	1	678
09:14:52	27.05	27.10	27.05	+0.05	1	677
09:14:37	27.05	27.10	27.05	+0.05	1	676
09:14:37	27.05	27.10	27.05	+0.05	1	675
09:14:23	27.05	27.10	27.05	+0.05	1	674
09:14:22	27.05	27.10	27.05	+0.05	1	673
09:14:12	27.05	27.10	27.05	+0.05	6	672
09:14:11	27.05	27.10	27.05	+0.05	1	666
09:14:04	27.05	27.10	27.05	+0.05	1	665
09:13:56	27.05	27.10	27.05	+0.05	2	664
09:12:50	27.05	27.10	27.05	+0.05	1	662
09:12:45	27.05	27.10	27.05	+0.05	1	661
09:12:43	27.05	27.10	27.05	+0.05	1	660
09:12:42	27.05	27.10	27.05	+0.05	2	659
09:12:41	27.05	27.10	27.05	+0.05	25	657
09:12:23	27.05	27.10	27.05	+0.05	2	632
09:11:59	27.05	27.10	27.05	+0.05	1	630
09:11:51	27.05	27.10	27.05	+0.05	3	629
09:11:41	27.05	27.10	27.05	+0.05	1	626
09:11:09	27.10	27.15	27.10	+0.10	3	625
09:11:04	27.10	27.15	27.10	+0.10	1	622
09:10:52	27.10	27.15	27.10	+0.10	2	621
09:10:02	27.05	27.10	27.10	+0.10	1	619
09:09:59	27.05	27.10	27.10	+0.10	1	618
09:09:39	27.05	27.10	27.10	+0.10	1	617
09:09:24	27.05	27.10	27.05	+0.05	1	616
09:09:24	27.10	27.15	27.10	+0.10	47	615
09:08:54	27.15	27.20	27.15	+0.15	2	568
09:08:53	27.10	27.15	27.15	+0.15	10	566
09:08:35	27.15	27.20	27.15	+0.15	1	556
09:08:34	27.15	27.20	27.15	+0.15	1	555
09:07:54	27.05	27.10	27.10	+0.10	5	554
09:07:49	27.05	27.10	27.10	+0.10	5	549
09:07:34	27.10	27.15	27.10	+0.10	2	544
09:07:16	27.10	27.15	27.10	+0.10	1	542
09:06:32	27.00	27.05	27.00	0	5	541
09:06:27	27.00	27.05	27.05	+0.05	1	536
09:06:27	27.00	27.05	27.00	0	1	535
09:06:27	27.00	27.05	27.05	+0.05	1	534
09:06:19	27.00	27.05	27.05	+0.05	2	533
09:06:03	27.05	27.10	27.05	+0.05	1	531
09:05:17	26.90	27.00	27.00	0	1	530
09:05:09	26.90	27.00	26.90	-0.10	1	529
09:05:04	26.90	26.95	26.95	-0.05	1	528
09:04:56	26.85	26.90	26.90	-0.10	1	527
09:04:56	26.85	26.90	26.90	-0.10	1	526
09:04:46	26.85	26.90	26.90	-0.10	1	525
09:04:46	26.85	26.90	26.90	-0.10	2	524
09:04:43	26.85	26.90	26.90	-0.10	1	522
09:04:40	26.90	26.95	26.90	-0.10	1	521
09:04:40	26.85	26.90	26.90	-0.10	9	520
09:03:58	26.85	26.90	26.90	-0.10	1	511
09:03:56	26.85	26.90	26.90	-0.10	1	510
09:03:48	26.85	26.90	26.90	-0.10	2	509
09:03:48	26.85	26.90	26.90	-0.10	10	507
09:03:27	26.85	26.90	26.90	-0.10	1	497
09:03:27	26.85	26.90	26.85	-0.15	1	496
09:03:14	26.85	26.90	26.85	-0.15	1	495
09:03:11	26.85	26.90	26.85	-0.15	5	494
09:03:08	26.85	26.90	26.85	-0.15	3	489
09:03:05	26.85	26.90	26.85	-0.15	1	486
09:02:55	26.85	26.90	26.85	-0.15	5	485
09:02:49	26.90	26.95	26.90	-0.10	3	480
09:02:45	26.90	26.95	26.90	-0.10	1	477
09:02:40	26.85	26.95	26.85	-0.15	1	476
09:02:35	26.85	26.95	26.85	-0.15	5	475
09:02:31	26.85	26.95	26.85	-0.15	1	470
09:02:30	26.85	26.90	26.90	-0.10	1	469
09:02:28	26.85	26.90	26.90	-0.10	3	468
09:02:23	26.85	26.90	26.90	-0.10	2	465
09:02:19	26.85	26.90	26.90	-0.10	1	463
09:02:17	26.85	26.90	26.90	-0.10	2	462
09:02:05	26.85	26.90	26.85	-0.15	2	460
09:02:04	26.80	26.85	26.85	-0.15	5	458
09:02:04	26.85	26.90	26.85	-0.15	4	453
09:02:03	26.85	26.90	26.90	-0.10	1	449
09:01:57	26.85	26.90	26.85	-0.15	6	448
09:01:56	26.85	26.90	26.85	-0.15	1	442
09:01:56	26.90	26.95	26.90	-0.10	12	441
09:01:47	26.90	26.95	26.90	-0.10	1	429
09:01:43	26.95	27.00	26.90	-0.10	12	428
09:01:43	26.95	27.00	26.95	-0.05	8	416
09:01:40	26.95	27.00	27.00	0	2	408
09:01:34	27.00	27.05	27.00	0	18	406
09:01:34	27.00	27.05	27.00	0	8	388
09:01:34	27.00	27.10	27.00	0	2	380
09:01:29	27.00	27.05	27.00	0	1	378
09:01:29	27.05	27.10	27.05	+0.05	5	377
09:01:23	27.05	27.10	27.05	+0.05	1	372
09:01:23	27.00	27.10	27.10	+0.10	1	371
09:01:21	27.05	27.15	27.05	+0.05	7	370
09:01:20	27.10	27.15	27.10	+0.10	1	363
09:01:17	27.10	27.20	27.10	+0.10	3	362
09:01:06	27.05	27.10	27.10	+0.10	8	359
09:01:06	27.10	27.20	27.10	+0.10	2	351
09:01:05	27.10	27.20	27.10	+0.10	5	349
09:01:02	27.10	27.20	27.10	+0.10	1	344
09:01:02	27.05	27.15	27.15	+0.15	8	343
09:00:59	27.10	27.15	27.10	+0.10	2	335
09:00:56	27.05	27.10	27.10	+0.10	1	333
09:00:56	27.10	27.15	27.10	+0.10	1	332
09:00:56	27.05	27.10	27.10	+0.10	1	331
09:00:49	27.00	27.10	27.10	+0.10	1	330
09:00:41	26.95	27.00	27.00	0	1	329
09:00:41	27.00	27.10	27.00	0	1	328
09:00:41	27.00	27.10	27.00	0	2	327
09:00:38	27.00	27.10	27.00	0	1	325
09:00:19	26.95	27.05	26.95	-0.05	1	324
09:00:19	27.00	27.10	27.00	0	2	323
09:00:19	27.00	27.10	27.00	0	6	321
09:00:19	27.00	27.10	27.00	0	46	315
09:00:18	27.00	27.10	27.00	0	7	269
09:00:18	27.05	27.15	27.05	+0.05	6	262
09:00:18	27.05	27.15	27.05	+0.05	1	256
09:00:18	27.00	27.05	27.05	+0.05	5	255
09:00:18	27.05	27.15	27.05	+0.05	1	250
09:00:18	27.05	27.15	27.05	+0.05	1	249
09:00:18	27.00	27.05	27.05	+0.05	1	248
09:00:18	27.00	27.05	27.00	0	1	247
09:00:18	27.05	27.10	27.05	+0.05	4	246
09:00:18	27.10	27.15	27.10	+0.10	13	242
09:00:18	27.15	27.20	27.15	+0.15	2	229
09:00:18	--	--	27.15	+0.15	48	227

　

其他人也逛...

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

PChome 購物儲值10,000元

MyCard 1000點虛擬點數卡

金士頓 Kingston DataTraveler Duo 128GB 雙頭USB隨身碟(DTDEG2/128GB)

AirTag (2ND GENERATION) 4 PACK

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

KIRIN–生茶525ml(24入/箱)

KIOXIA Exceria Plus G3 SSD M.2 2280 PCIe NVMe 2TB Gen4x4

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

NWT威技 10L WiFi智慧除濕機 WDH-10EN

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

舊制勞退可提前結存移入新制專...

亞德客第2季營收創新高　今年氣...

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

‧2026總統盃黑客松國際松發英雄...
‧裕融企業攜手租賃公會　導入租...
‧菲律賓晉升中高收入國家　台商...

加密貨幣

比特幣BTC	61407.96	2,845.52	4.86%
以太幣ETH	1692.40	122.49	7.80%
瑞波幣XRP	1.09	0.05	4.97%
比特幣現金BCH	216.81	17.32	8.68%
萊特幣LTC	43.37	1.49	3.56%
卡達幣ADA	0.159778	0.02	10.83%
波場幣TRX	0.317942	0.00	0.95%
恆星幣XLM	0.199524	0.01	5.75%

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。