最新[公告] 台灣高鐵:公告本公司召開一一五年股東常會事宜熱門穎崴去年每股賺46.93元創新高擬配息50元

更新報價

台灣高鐵 (2633) 航運業上市

27.10 ▼-0.20 -0.73% 1.58億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	5,826	27.10	1,014	27.15	80	27.30	27.30	27.10	27.30

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	27.10	27.15	27.10	-0.20	17	5826
13:30:00	27.10	27.15	27.10	-0.20	1581	5809
13:24:57	27.15	27.20	27.15	-0.15	1	4228
13:24:57	27.15	27.20	27.15	-0.15	1	4227
13:24:56	27.15	27.20	27.15	-0.15	1	4226
13:24:56	27.15	27.20	27.15	-0.15	1	4225
13:24:55	27.15	27.20	27.15	-0.15	1	4224
13:24:55	27.15	27.20	27.15	-0.15	1	4223
13:24:54	27.15	27.20	27.15	-0.15	1	4222
13:24:54	27.15	27.20	27.15	-0.15	3	4221
13:24:52	27.15	27.20	27.15	-0.15	1	4218
13:24:52	27.15	27.20	27.15	-0.15	2	4217
13:24:48	27.15	27.20	27.15	-0.15	1	4215
13:24:35	27.15	27.20	27.15	-0.15	1	4214
13:24:33	27.15	27.20	27.15	-0.15	1	4213
13:24:32	27.15	27.20	27.15	-0.15	1	4212
13:24:32	27.15	27.20	27.15	-0.15	1	4211
13:24:30	27.15	27.20	27.15	-0.15	2	4210
13:24:30	27.15	27.20	27.15	-0.15	2	4208
13:24:29	27.15	27.20	27.15	-0.15	1	4206
13:24:29	27.15	27.20	27.20	-0.10	1	4205
13:24:27	27.15	27.20	27.15	-0.15	1	4204
13:24:23	27.15	27.20	27.15	-0.15	2	4203
13:24:23	27.15	27.20	27.15	-0.15	1	4201
13:24:22	27.15	27.20	27.15	-0.15	2	4200
13:24:22	27.15	27.20	27.15	-0.15	20	4198
13:24:21	27.15	27.20	27.15	-0.15	1	4178
13:24:17	27.15	27.20	27.15	-0.15	1	4177
13:24:17	27.15	27.20	27.15	-0.15	1	4176
13:24:17	27.15	27.20	27.15	-0.15	1	4175
13:24:16	27.15	27.20	27.20	-0.10	3	4174
13:24:13	27.15	27.20	27.15	-0.15	1	4171
13:24:10	27.15	27.20	27.15	-0.15	1	4170
13:24:09	27.15	27.20	27.15	-0.15	3	4169
13:24:08	27.15	27.20	27.15	-0.15	5	4166
13:24:07	27.15	27.20	27.15	-0.15	1	4161
13:24:07	27.15	27.20	27.15	-0.15	1	4160
13:24:05	27.15	27.20	27.15	-0.15	1	4159
13:24:03	27.15	27.20	27.15	-0.15	3	4158
13:24:02	27.15	27.20	27.15	-0.15	1	4155
13:24:02	27.15	27.20	27.15	-0.15	1	4154
13:24:02	27.15	27.20	27.20	-0.10	1	4153
13:24:02	27.15	27.20	27.15	-0.15	2	4152
13:24:02	27.15	27.20	27.15	-0.15	6	4150
13:24:00	27.15	27.20	27.15	-0.15	1	4144
13:24:00	27.15	27.20	27.20	-0.10	5	4143
13:24:00	27.15	27.20	27.20	-0.10	2	4138
13:23:59	27.15	27.20	27.20	-0.10	1	4136
13:23:58	27.15	27.20	27.15	-0.15	2	4135
13:23:58	27.15	27.20	27.15	-0.15	1	4133
13:23:55	27.15	27.20	27.20	-0.10	1	4132
13:23:54	27.15	27.20	27.20	-0.10	2	4131
13:23:54	27.15	27.20	27.15	-0.15	1	4129
13:23:54	27.15	27.20	27.15	-0.15	1	4128
13:23:53	27.15	27.20	27.15	-0.15	2	4127
13:23:52	27.15	27.20	27.20	-0.10	1	4125
13:23:52	27.15	27.20	27.20	-0.10	1	4124
13:23:52	27.15	27.20	27.20	-0.10	1	4123
13:23:52	27.15	27.20	27.20	-0.10	1	4122
13:23:52	27.15	27.20	27.20	-0.10	1	4121
13:23:51	27.15	27.20	27.20	-0.10	6	4120
13:23:50	27.15	27.20	27.15	-0.15	2	4114
13:23:50	27.15	27.20	27.20	-0.10	2	4112
13:23:45	27.15	27.20	27.15	-0.15	1	4110
13:23:45	27.15	27.20	27.15	-0.15	2	4109
13:23:45	27.15	27.20	27.20	-0.10	1	4107
13:23:44	27.15	27.20	27.20	-0.10	1	4106
13:23:41	27.15	27.20	27.15	-0.15	1	4105
13:23:41	27.15	27.20	27.20	-0.10	1	4104
13:23:40	27.15	27.20	27.20	-0.10	1	4103
13:23:39	27.15	27.20	27.15	-0.15	1	4102
13:23:38	27.15	27.20	27.20	-0.10	1	4101
13:23:36	27.15	27.20	27.15	-0.15	1	4100
13:23:36	27.15	27.20	27.20	-0.10	1	4099
13:23:35	27.15	27.20	27.20	-0.10	1	4098
13:23:34	27.15	27.20	27.15	-0.15	1	4097
13:23:34	27.15	27.20	27.15	-0.15	2	4096
13:23:32	27.15	27.20	27.20	-0.10	1	4094
13:23:32	27.15	27.20	27.15	-0.15	1	4093
13:23:31	27.15	27.20	27.15	-0.15	2	4092
13:23:31	27.15	27.20	27.15	-0.15	1	4090
13:23:30	27.15	27.20	27.20	-0.10	1	4089
13:23:30	27.15	27.20	27.15	-0.15	1	4088
13:23:30	27.15	27.20	27.20	-0.10	2	4087
13:23:29	27.15	27.20	27.20	-0.10	1	4085
13:23:27	27.15	27.20	27.20	-0.10	1	4084
13:23:25	27.15	27.20	27.15	-0.15	1	4083
13:23:25	27.15	27.20	27.20	-0.10	1	4082
13:23:24	27.15	27.20	27.15	-0.15	1	4081
13:23:24	27.15	27.20	27.15	-0.15	1	4080
13:23:23	27.15	27.20	27.20	-0.10	1	4079
13:23:23	27.15	27.20	27.20	-0.10	1	4078
13:23:22	27.15	27.20	27.20	-0.10	1	4077
13:23:19	27.15	27.20	27.20	-0.10	1	4076
13:23:18	27.15	27.20	27.20	-0.10	1	4075
13:23:16	27.15	27.20	27.20	-0.10	1	4074
13:23:14	27.15	27.20	27.20	-0.10	1	4073
13:23:13	27.15	27.20	27.15	-0.15	1	4072
13:23:12	27.15	27.20	27.20	-0.10	1	4071
13:23:12	27.15	27.20	27.15	-0.15	1	4070
13:23:12	27.15	27.20	27.15	-0.15	1	4069
13:23:11	27.15	27.20	27.15	-0.15	2	4068
13:23:11	27.15	27.20	27.20	-0.10	1	4066
13:23:10	27.15	27.20	27.20	-0.10	1	4065
13:23:09	27.15	27.20	27.15	-0.15	1	4064
13:23:09	27.15	27.20	27.20	-0.10	2	4063
13:23:08	27.15	27.20	27.15	-0.15	1	4061
13:23:08	27.15	27.20	27.15	-0.15	3	4060
13:23:08	27.15	27.20	27.20	-0.10	1	4057
13:23:05	27.15	27.20	27.20	-0.10	1	4056
13:23:03	27.15	27.20	27.15	-0.15	1	4055
13:23:02	27.15	27.20	27.15	-0.15	2	4054
13:22:58	27.15	27.20	27.20	-0.10	1	4052
13:22:54	27.15	27.20	27.15	-0.15	1	4051
13:22:54	27.15	27.20	27.15	-0.15	1	4050
13:22:54	27.15	27.20	27.20	-0.10	1	4049
13:22:48	27.15	27.20	27.20	-0.10	1	4048
13:22:47	27.15	27.20	27.15	-0.15	1	4047
13:22:47	27.15	27.20	27.20	-0.10	2	4046
13:22:45	27.15	27.20	27.15	-0.15	1	4044
13:22:43	27.15	27.20	27.20	-0.10	1	4043
13:22:42	27.15	27.20	27.20	-0.10	1	4042
13:22:42	27.15	27.20	27.15	-0.15	2	4041
13:22:39	27.15	27.20	27.15	-0.15	1	4039
13:22:37	27.15	27.20	27.20	-0.10	1	4038
13:22:37	27.15	27.20	27.15	-0.15	1	4037
13:22:34	27.15	27.20	27.15	-0.15	1	4036
13:22:33	27.15	27.20	27.15	-0.15	7	4035
13:22:32	27.15	27.20	27.20	-0.10	1	4028
13:22:30	27.15	27.20	27.15	-0.15	5	4027
13:22:28	27.15	27.20	27.15	-0.15	1	4022
13:22:26	27.15	27.20	27.15	-0.15	1	4021
13:22:26	27.15	27.20	27.20	-0.10	1	4020
13:22:25	27.15	27.20	27.20	-0.10	2	4019
13:22:21	27.15	27.20	27.20	-0.10	1	4017
13:22:16	27.15	27.20	27.15	-0.15	2	4016
13:22:16	27.15	27.20	27.20	-0.10	1	4014
13:22:15	27.15	27.20	27.15	-0.15	1	4013
13:22:12	27.15	27.20	27.20	-0.10	1	4012
13:22:10	27.15	27.20	27.15	-0.15	1	4011
13:22:10	27.15	27.20	27.15	-0.15	4	4010
13:22:09	27.15	27.20	27.15	-0.15	1	4006
13:22:07	27.15	27.20	27.20	-0.10	1	4005
13:22:03	27.15	27.20	27.20	-0.10	1	4004
13:22:03	27.15	27.20	27.15	-0.15	2	4003
13:22:02	27.15	27.20	27.20	-0.10	2	4001
13:21:59	27.15	27.20	27.20	-0.10	1	3999
13:21:55	27.15	27.20	27.15	-0.15	1	3998
13:21:55	27.15	27.20	27.15	-0.15	1	3997
13:21:54	27.15	27.20	27.20	-0.10	1	3996
13:21:54	27.15	27.20	27.15	-0.15	1	3995
13:21:54	27.15	27.20	27.15	-0.15	1	3994
13:21:53	27.15	27.20	27.15	-0.15	1	3993
13:21:53	27.15	27.20	27.15	-0.15	2	3992
13:21:53	27.15	27.20	27.15	-0.15	1	3990
13:21:53	27.15	27.20	27.15	-0.15	2	3989
13:21:52	27.15	27.20	27.15	-0.15	2	3987
13:21:51	27.15	27.20	27.15	-0.15	1	3985
13:21:50	27.15	27.20	27.15	-0.15	1	3984
13:21:50	27.15	27.20	27.20	-0.10	1	3983
13:21:50	27.15	27.20	27.15	-0.15	2	3982
13:21:48	27.15	27.20	27.15	-0.15	1	3980
13:21:48	27.15	27.20	27.15	-0.15	1	3979
13:21:47	27.15	27.20	27.15	-0.15	1	3978
13:21:46	27.15	27.20	27.15	-0.15	1	3977
13:21:46	27.15	27.20	27.20	-0.10	1	3976
13:21:45	27.15	27.20	27.15	-0.15	2	3975
13:21:44	27.15	27.20	27.15	-0.15	1	3973
13:21:43	27.15	27.20	27.15	-0.15	1	3972
13:21:43	27.15	27.20	27.15	-0.15	2	3971
13:21:43	27.15	27.20	27.15	-0.15	1	3969
13:21:42	27.15	27.20	27.15	-0.15	1	3968
13:21:42	27.15	27.20	27.15	-0.15	1	3967
13:21:41	27.15	27.20	27.15	-0.15	1	3966
13:21:41	27.15	27.20	27.15	-0.15	1	3965
13:21:41	27.15	27.20	27.20	-0.10	1	3964
13:21:39	27.15	27.20	27.20	-0.10	2	3963
13:21:36	27.15	27.20	27.20	-0.10	1	3961
13:21:32	27.15	27.20	27.20	-0.10	1	3960
13:21:31	27.15	27.20	27.15	-0.15	2	3959
13:21:30	27.15	27.20	27.15	-0.15	1	3957
13:21:29	27.15	27.20	27.15	-0.15	1	3956
13:21:27	27.15	27.20	27.20	-0.10	1	3955
13:21:24	27.15	27.20	27.15	-0.15	1	3954
13:21:22	27.15	27.20	27.20	-0.10	1	3953
13:21:19	27.15	27.20	27.15	-0.15	2	3952
13:21:16	27.15	27.20	27.20	-0.10	1	3950
13:21:15	27.15	27.20	27.20	-0.10	2	3949
13:21:11	27.15	27.20	27.20	-0.10	1	3947
13:21:11	27.15	27.20	27.15	-0.15	4	3946
13:21:10	27.15	27.20	27.15	-0.15	1	3942
13:21:09	27.15	27.20	27.15	-0.15	1	3941
13:21:08	27.15	27.20	27.15	-0.15	1	3940
13:21:08	27.15	27.20	27.15	-0.15	1	3939
13:21:07	27.15	27.20	27.15	-0.15	1	3938
13:21:06	27.15	27.20	27.15	-0.15	1	3937
13:21:06	27.15	27.20	27.20	-0.10	1	3936
13:21:06	27.15	27.20	27.15	-0.15	1	3935
13:21:04	27.15	27.20	27.15	-0.15	1	3934
13:21:03	27.15	27.20	27.15	-0.15	1	3933
13:21:02	27.15	27.20	27.20	-0.10	1	3932
13:20:56	27.15	27.20	27.15	-0.15	2	3931
13:20:56	27.15	27.20	27.20	-0.10	1	3929
13:20:56	27.15	27.20	27.15	-0.15	2	3928
13:20:54	27.15	27.20	27.15	-0.15	1	3926
13:20:51	27.15	27.20	27.15	-0.15	1	3925
13:20:51	27.15	27.20	27.20	-0.10	1	3924
13:20:50	27.15	27.20	27.15	-0.15	2	3923
13:20:49	27.15	27.20	27.15	-0.15	1	3921
13:20:46	27.15	27.20	27.20	-0.10	1	3920
13:20:42	27.15	27.20	27.15	-0.15	1	3919
13:20:41	27.15	27.20	27.15	-0.15	1	3918
13:20:41	27.15	27.20	27.20	-0.10	1	3917
13:20:39	27.15	27.20	27.15	-0.15	1	3916
13:20:35	27.15	27.20	27.15	-0.15	1	3915
13:20:33	27.15	27.20	27.15	-0.15	2	3914
13:20:30	27.15	27.20	27.15	-0.15	2	3912
13:20:30	27.15	27.20	27.15	-0.15	1	3910
13:20:27	27.15	27.20	27.15	-0.15	2	3909
13:20:24	27.15	27.20	27.15	-0.15	1	3907
13:20:19	27.15	27.20	27.15	-0.15	1	3906
13:20:18	27.15	27.20	27.15	-0.15	1	3905
13:20:17	27.15	27.20	27.15	-0.15	1	3904
13:20:16	27.15	27.20	27.15	-0.15	2	3903
13:20:16	27.15	27.20	27.15	-0.15	1	3901
13:20:15	27.15	27.20	27.15	-0.15	1	3900
13:20:14	27.15	27.20	27.15	-0.15	1	3899
13:20:13	27.15	27.20	27.15	-0.15	1	3898
13:20:13	27.15	27.20	27.15	-0.15	1	3897
13:20:13	27.15	27.20	27.15	-0.15	2	3896
13:20:12	27.15	27.20	27.15	-0.15	1	3894
13:20:11	27.15	27.20	27.15	-0.15	1	3893
13:20:10	27.15	27.20	27.15	-0.15	1	3892
13:20:09	27.15	27.20	27.15	-0.15	1	3891
13:20:08	27.15	27.20	27.15	-0.15	1	3890
13:20:07	27.15	27.20	27.15	-0.15	1	3889
13:20:06	27.15	27.20	27.15	-0.15	1	3888
13:20:06	27.15	27.20	27.15	-0.15	1	3887
13:20:05	27.15	27.20	27.15	-0.15	1	3886
13:20:04	27.15	27.20	27.15	-0.15	1	3885
13:20:03	27.15	27.20	27.15	-0.15	1	3884
13:20:02	27.15	27.20	27.15	-0.15	1	3883
13:20:01	27.15	27.20	27.15	-0.15	1	3882
13:20:00	27.15	27.20	27.15	-0.15	1	3881
13:20:00	27.15	27.20	27.20	-0.10	1	3880
13:20:00	27.15	27.20	27.15	-0.15	1	3879
13:19:59	27.15	27.20	27.15	-0.15	2	3878
13:19:58	27.15	27.20	27.15	-0.15	1	3876
13:19:56	27.15	27.20	27.15	-0.15	2	3875
13:19:56	27.15	27.20	27.15	-0.15	1	3873
13:19:48	27.15	27.20	27.15	-0.15	1	3872
13:19:48	27.15	27.20	27.15	-0.15	2	3871
13:19:39	27.15	27.20	27.20	-0.10	1	3869
13:19:39	27.15	27.20	27.15	-0.15	2	3868
13:19:39	27.15	27.20	27.15	-0.15	1	3866
13:19:32	27.15	27.20	27.15	-0.15	1	3865
13:19:22	27.15	27.20	27.15	-0.15	1	3864
13:19:22	27.15	27.20	27.15	-0.15	2	3863
13:19:19	27.15	27.20	27.15	-0.15	2	3861
13:19:18	27.15	27.20	27.20	-0.10	1	3859
13:19:18	27.15	27.20	27.15	-0.15	10	3858
13:19:16	27.15	27.20	27.15	-0.15	1	3848
13:19:16	27.15	27.20	27.15	-0.15	2	3847
13:19:16	27.15	27.20	27.20	-0.10	1	3845
13:19:09	27.15	27.20	27.15	-0.15	1	3844
13:19:08	27.15	27.20	27.20	-0.10	1	3843
13:19:08	27.15	27.20	27.20	-0.10	1	3842
13:19:05	27.15	27.20	27.15	-0.15	1	3841
13:19:05	27.15	27.20	27.15	-0.15	1	3840
13:18:58	27.15	27.20	27.15	-0.15	1	3839
13:18:57	27.15	27.20	27.15	-0.15	2	3838
13:18:56	27.15	27.20	27.15	-0.15	1	3836
13:18:56	27.15	27.20	27.15	-0.15	2	3835
13:18:56	27.15	27.20	27.20	-0.10	2	3833
13:18:36	27.15	27.20	27.20	-0.10	1	3831
13:18:36	27.15	27.20	27.15	-0.15	1	3830
13:18:36	27.15	27.20	27.20	-0.10	2	3829
13:18:29	27.15	27.20	27.15	-0.15	3	3827
13:18:28	27.15	27.20	27.15	-0.15	2	3824
13:18:24	27.15	27.20	27.20	-0.10	1	3822
13:18:24	27.15	27.20	27.15	-0.15	1	3821
13:18:24	27.15	27.20	27.15	-0.15	2	3820
13:18:24	27.15	27.20	27.15	-0.15	1	3818
13:18:24	27.15	27.20	27.15	-0.15	1	3817
13:18:24	27.15	27.20	27.15	-0.15	2	3816
13:18:23	27.15	27.20	27.15	-0.15	1	3814
13:18:23	27.15	27.20	27.15	-0.15	1	3813
13:18:18	27.15	27.20	27.15	-0.15	2	3812
13:18:15	27.15	27.20	27.15	-0.15	1	3810
13:18:15	27.15	27.20	27.15	-0.15	1	3809
13:18:15	27.15	27.20	27.20	-0.10	1	3808
13:18:14	27.15	27.20	27.20	-0.10	2	3807
13:18:14	27.15	27.20	27.15	-0.15	2	3805
13:18:10	27.15	27.20	27.15	-0.15	2	3803
13:18:06	27.15	27.20	27.15	-0.15	2	3801
13:18:03	27.15	27.20	27.15	-0.15	1	3799
13:18:00	27.15	27.20	27.15	-0.15	2	3798
13:17:59	27.15	27.20	27.15	-0.15	1	3796
13:17:59	27.15	27.20	27.20	-0.10	1	3795
13:17:59	27.15	27.20	27.15	-0.15	3	3794
13:17:59	27.15	27.20	27.20	-0.10	1	3791
13:17:58	27.15	27.20	27.20	-0.10	2	3790
13:17:58	27.15	27.20	27.15	-0.15	3	3788
13:17:58	27.15	27.20	27.20	-0.10	1	3785
13:17:58	27.15	27.20	27.15	-0.15	38	3784
13:17:58	27.15	27.20	27.15	-0.15	1	3746
13:17:58	27.15	27.20	27.15	-0.15	4	3745
13:17:54	27.15	27.20	27.20	-0.10	2	3741
13:17:46	27.15	27.20	27.15	-0.15	2	3739
13:17:39	27.15	27.20	27.15	-0.15	1	3737
13:17:39	27.15	27.20	27.15	-0.15	1	3736
13:17:39	27.15	27.20	27.20	-0.10	1	3735
13:17:39	27.15	27.20	27.15	-0.15	1	3734
13:17:39	27.15	27.20	27.20	-0.10	2	3733
13:17:29	27.15	27.20	27.15	-0.15	2	3731
13:17:29	27.15	27.20	27.15	-0.15	2	3729
13:17:25	27.15	27.20	27.15	-0.15	2	3727
13:17:23	27.15	27.20	27.15	-0.15	1	3725
13:17:18	27.15	27.20	27.15	-0.15	2	3724
13:17:15	27.15	27.20	27.20	-0.10	1	3722
13:17:15	27.15	27.20	27.20	-0.10	2	3721
13:17:14	27.15	27.20	27.15	-0.15	2	3719
13:17:10	27.15	27.20	27.15	-0.15	1	3717
13:17:10	27.15	27.20	27.15	-0.15	2	3716
13:17:09	27.15	27.20	27.15	-0.15	1	3714
13:17:09	27.15	27.20	27.15	-0.15	1	3713
13:17:09	27.15	27.20	27.15	-0.15	1	3712
13:17:06	27.15	27.20	27.15	-0.15	2	3711
13:17:04	27.15	27.20	27.20	-0.10	1	3709
13:17:04	27.15	27.20	27.15	-0.15	2	3708
13:17:00	27.15	27.20	27.15	-0.15	1	3706
13:17:00	27.15	27.20	27.15	-0.15	2	3705
13:17:00	27.15	27.20	27.15	-0.15	1	3703
13:16:56	27.15	27.20	27.15	-0.15	2	3702
13:16:54	27.15	27.20	27.20	-0.10	1	3700
13:16:54	27.15	27.20	27.15	-0.15	1	3699
13:16:54	27.15	27.20	27.15	-0.15	1	3698
13:16:54	27.15	27.20	27.20	-0.10	1	3697
13:16:54	27.15	27.20	27.15	-0.15	1	3696
13:16:54	27.15	27.20	27.15	-0.15	1	3695
13:16:54	27.15	27.20	27.15	-0.15	2	3694
13:16:49	27.15	27.20	27.15	-0.15	2	3692
13:16:45	27.15	27.20	27.15	-0.15	2	3690
13:16:41	27.15	27.20	27.15	-0.15	2	3688
13:16:40	27.15	27.20	27.20	-0.10	1	3686
13:16:40	27.15	27.20	27.15	-0.15	3	3685
13:16:39	27.15	27.20	27.15	-0.15	1	3682
13:16:29	27.15	27.20	27.15	-0.15	3	3681
13:16:28	27.15	27.20	27.15	-0.15	2	3678
13:16:14	27.15	27.20	27.15	-0.15	1	3676
13:16:14	27.15	27.20	27.15	-0.15	1	3675
13:16:11	27.15	27.20	27.20	-0.10	1	3674
13:16:11	27.15	27.20	27.15	-0.15	1	3673
13:16:11	27.15	27.20	27.15	-0.15	2	3672
13:16:02	27.15	27.20	27.15	-0.15	2	3670
13:15:58	27.15	27.20	27.15	-0.15	1	3668
13:15:52	27.15	27.20	27.15	-0.15	1	3667
13:15:48	27.15	27.20	27.15	-0.15	2	3666
13:15:46	27.15	27.20	27.15	-0.15	1	3664
13:15:41	27.15	27.20	27.15	-0.15	2	3663
13:15:39	27.15	27.20	27.20	-0.10	1	3661
13:15:39	27.15	27.20	27.15	-0.15	1	3660
13:15:39	27.15	27.20	27.15	-0.15	1	3659
13:15:29	27.15	27.20	27.20	-0.10	1	3658
13:15:27	27.15	27.20	27.15	-0.15	2	3657
13:15:25	27.15	27.20	27.15	-0.15	1	3655
13:15:24	27.15	27.20	27.15	-0.15	1	3654
13:15:22	27.15	27.20	27.20	-0.10	1	3653
13:15:20	27.15	27.20	27.20	-0.10	2	3652
13:15:20	27.15	27.20	27.15	-0.15	2	3650
13:15:20	27.15	27.20	27.15	-0.15	2	3648
13:15:20	27.15	27.20	27.15	-0.15	20	3646
13:15:15	27.15	27.20	27.20	-0.10	1	3626
13:15:15	27.15	27.20	27.15	-0.15	3	3625
13:15:08	27.15	27.20	27.15	-0.15	1	3622
13:14:59	27.15	27.20	27.15	-0.15	2	3621
13:14:43	27.15	27.20	27.15	-0.15	2	3619
13:14:36	27.15	27.20	27.15	-0.15	1	3617
13:14:30	27.15	27.20	27.15	-0.15	1	3616
13:14:30	27.15	27.20	27.15	-0.15	1	3615
13:14:30	27.15	27.20	27.15	-0.15	1	3614
13:14:30	27.15	27.20	27.15	-0.15	1	3613
13:14:29	27.15	27.20	27.20	-0.10	1	3612
13:14:29	27.15	27.20	27.15	-0.15	2	3611
13:14:20	27.15	27.20	27.20	-0.10	2	3609
13:14:14	27.15	27.20	27.15	-0.15	3	3607
13:14:02	27.15	27.20	27.15	-0.15	1	3604
13:13:43	27.15	27.20	27.15	-0.15	1	3603
13:13:43	27.15	27.20	27.15	-0.15	2	3602
13:13:38	27.15	27.20	27.20	-0.10	1	3600
13:13:38	27.15	27.20	27.15	-0.15	2	3599
13:13:34	27.15	27.20	27.20	-0.10	1	3597
13:13:34	27.15	27.20	27.15	-0.15	1	3596
13:13:34	27.15	27.20	27.20	-0.10	1	3595
13:13:24	27.15	27.20	27.15	-0.15	1	3594
13:13:24	27.15	27.20	27.15	-0.15	2	3593
13:13:04	27.15	27.20	27.20	-0.10	1	3591
13:12:55	27.15	27.20	27.20	-0.10	1	3590
13:12:55	27.15	27.20	27.15	-0.15	10	3589
13:12:47	27.15	27.20	27.15	-0.15	1	3579
13:12:46	27.15	27.20	27.15	-0.15	2	3578
13:12:36	27.15	27.20	27.15	-0.15	1	3576
13:12:36	27.15	27.20	27.20	-0.10	1	3575
13:12:35	27.15	27.20	27.15	-0.15	1	3574
13:12:35	27.15	27.20	27.15	-0.15	5	3573
13:12:26	27.15	27.20	27.15	-0.15	1	3568
13:12:24	27.15	27.20	27.15	-0.15	1	3567
13:12:24	27.15	27.20	27.15	-0.15	1	3566
13:12:14	27.15	27.20	27.20	-0.10	1	3565
13:12:13	27.15	27.20	27.15	-0.15	1	3564
13:12:13	27.15	27.20	27.15	-0.15	2	3563
13:12:05	27.15	27.20	27.15	-0.15	1	3561
13:11:59	27.15	27.20	27.15	-0.15	2	3560
13:11:54	27.15	27.20	27.15	-0.15	2	3558
13:11:52	27.15	27.20	27.20	-0.10	1	3556
13:11:51	27.15	27.20	27.20	-0.10	1	3555
13:11:51	27.15	27.20	27.15	-0.15	1	3554
13:11:51	27.15	27.20	27.20	-0.10	1	3553
13:11:46	27.15	27.20	27.15	-0.15	2	3552
13:11:46	27.15	27.20	27.15	-0.15	1	3550
13:11:31	27.15	27.20	27.20	-0.10	2	3549
13:11:12	27.15	27.20	27.20	-0.10	1	3547
13:11:12	27.15	27.20	27.15	-0.15	1	3546
13:11:12	27.15	27.20	27.15	-0.15	3	3545
13:11:10	27.15	27.20	27.15	-0.15	1	3542
13:10:49	27.15	27.20	27.15	-0.15	1	3541
13:10:48	27.15	27.20	27.15	-0.15	1	3540
13:10:48	27.15	27.20	27.15	-0.15	2	3539
13:10:39	27.15	27.20	27.15	-0.15	2	3537
13:10:37	27.15	27.20	27.15	-0.15	1	3535
13:10:36	27.15	27.20	27.15	-0.15	1	3534
13:10:36	27.15	27.20	27.15	-0.15	2	3533
13:10:35	27.15	27.20	27.15	-0.15	1	3531
13:10:21	27.15	27.20	27.15	-0.15	1	3530
13:10:09	27.15	27.20	27.15	-0.15	3	3529
13:09:48	27.15	27.20	27.15	-0.15	2	3526
13:09:44	27.15	27.20	27.15	-0.15	1	3524
13:09:39	27.15	27.20	27.15	-0.15	1	3523
13:09:37	27.15	27.20	27.15	-0.15	1	3522
13:09:35	27.15	27.20	27.15	-0.15	2	3521
13:09:29	27.15	27.20	27.15	-0.15	1	3519
13:09:27	27.15	27.20	27.20	-0.10	1	3518
13:09:27	27.15	27.20	27.20	-0.10	1	3517
13:09:18	27.15	27.20	27.20	-0.10	1	3516
13:09:08	27.15	27.20	27.15	-0.15	1	3515
13:09:07	27.15	27.20	27.15	-0.15	1	3514
13:09:07	27.15	27.20	27.15	-0.15	1	3513
13:09:06	27.15	27.20	27.20	-0.10	1	3512
13:08:41	27.15	27.20	27.15	-0.15	3	3511
13:08:39	27.15	27.20	27.15	-0.15	5	3508
13:08:23	27.15	27.20	27.15	-0.15	1	3503
13:08:17	27.15	27.20	27.15	-0.15	1	3502
13:08:17	27.15	27.20	27.20	-0.10	1	3501
13:08:17	27.15	27.20	27.20	-0.10	1	3500
13:08:10	27.15	27.20	27.15	-0.15	1	3499
13:08:09	27.15	27.20	27.15	-0.15	3	3498
13:08:06	27.15	27.20	27.15	-0.15	1	3495
13:08:03	27.15	27.20	27.15	-0.15	5	3494
13:07:49	27.15	27.20	27.15	-0.15	1	3489
13:07:43	27.15	27.20	27.15	-0.15	2	3488
13:07:23	27.15	27.20	27.15	-0.15	1	3486
13:07:20	27.15	27.20	27.15	-0.15	1	3485
13:07:13	27.15	27.20	27.15	-0.15	2	3484
13:06:54	27.15	27.20	27.20	-0.10	1	3482
13:06:42	27.15	27.20	27.15	-0.15	2	3481
13:06:13	27.15	27.20	27.15	-0.15	2	3479
13:06:12	27.15	27.20	27.15	-0.15	1	3477
13:06:07	27.15	27.20	27.15	-0.15	1	3476
13:06:07	27.15	27.20	27.15	-0.15	1	3475
13:06:07	27.15	27.20	27.15	-0.15	14	3474
13:05:57	27.15	27.20	27.15	-0.15	1	3460
13:05:56	27.15	27.20	27.15	-0.15	1	3459
13:05:53	27.15	27.20	27.15	-0.15	1	3458
13:05:42	27.15	27.20	27.15	-0.15	2	3457
13:05:33	27.15	27.20	27.15	-0.15	1	3455
13:05:33	27.15	27.20	27.15	-0.15	2	3454
13:05:33	27.15	27.20	27.20	-0.10	2	3452
13:05:29	27.15	27.20	27.15	-0.15	4	3450
13:05:22	27.15	27.20	27.20	-0.10	3	3446
13:05:20	27.15	27.20	27.20	-0.10	1	3443
13:05:10	27.15	27.20	27.15	-0.15	2	3442
13:05:10	27.15	27.20	27.15	-0.15	1	3440
13:04:54	27.15	27.20	27.15	-0.15	1	3439
13:04:43	27.15	27.20	27.15	-0.15	1	3438
13:04:43	27.15	27.20	27.20	-0.10	2	3437
13:04:36	27.15	27.20	27.15	-0.15	1	3435
13:04:36	27.15	27.20	27.15	-0.15	2	3434
13:04:27	27.15	27.20	27.15	-0.15	5	3432
13:04:06	27.15	27.20	27.15	-0.15	1	3427
13:04:03	27.15	27.20	27.15	-0.15	2	3426
13:04:03	27.15	27.20	27.15	-0.15	2	3424
13:03:59	27.15	27.20	27.15	-0.15	1	3422
13:03:54	27.15	27.20	27.15	-0.15	1	3421
13:03:54	27.15	27.20	27.15	-0.15	4	3420
13:03:31	27.15	27.20	27.15	-0.15	2	3416
13:03:31	27.15	27.20	27.15	-0.15	1	3414
13:03:31	27.15	27.20	27.15	-0.15	1	3413
13:03:30	27.15	27.20	27.15	-0.15	3	3412
13:03:24	27.15	27.20	27.20	-0.10	4	3409
13:03:16	27.15	27.20	27.20	-0.10	20	3405
13:02:58	27.15	27.20	27.15	-0.15	1	3385
13:02:30	27.15	27.20	27.15	-0.15	2	3384
13:02:30	27.15	27.20	27.15	-0.15	2	3382
13:02:15	27.15	27.20	27.15	-0.15	1	3380
13:02:00	27.15	27.20	27.20	-0.10	4	3379
13:01:51	27.15	27.20	27.20	-0.10	2	3375
13:01:40	27.15	27.20	27.20	-0.10	1	3373
13:01:01	27.15	27.20	27.20	-0.10	1	3372
13:01:01	27.15	27.20	27.20	-0.10	1	3371
13:01:01	27.15	27.20	27.20	-0.10	1	3370
13:01:01	27.15	27.20	27.20	-0.10	1	3369
13:00:53	27.15	27.20	27.15	-0.15	1	3368
13:00:36	27.15	27.20	27.15	-0.15	2	3367
13:00:18	27.15	27.20	27.15	-0.15	1	3365
12:59:33	27.15	27.20	27.15	-0.15	1	3364
12:59:26	27.15	27.20	27.15	-0.15	2	3363
12:59:21	27.15	27.20	27.15	-0.15	1	3361
12:59:20	27.15	27.20	27.15	-0.15	3	3360
12:59:20	27.15	27.20	27.15	-0.15	36	3357
12:58:41	27.15	27.20	27.20	-0.10	1	3321
12:58:29	27.15	27.20	27.15	-0.15	1	3320
12:58:10	27.15	27.20	27.15	-0.15	1	3319
12:58:09	27.15	27.20	27.15	-0.15	1	3318
12:58:00	27.15	27.20	27.15	-0.15	1	3317
12:58:00	27.15	27.20	27.15	-0.15	3	3316
12:58:00	27.15	27.20	27.15	-0.15	2	3313
12:57:46	27.15	27.20	27.15	-0.15	1	3311
12:57:46	27.15	27.20	27.15	-0.15	11	3310
12:57:43	27.15	27.20	27.15	-0.15	2	3299
12:57:43	27.15	27.20	27.15	-0.15	5	3297
12:57:40	27.15	27.20	27.20	-0.10	1	3292
12:57:38	27.15	27.20	27.20	-0.10	1	3291
12:56:31	27.15	27.20	27.15	-0.15	9	3290
12:56:22	27.15	27.20	27.20	-0.10	1	3281
12:56:20	27.15	27.20	27.15	-0.15	2	3280
12:56:19	27.15	27.20	27.15	-0.15	1	3278
12:56:19	27.15	27.20	27.15	-0.15	10	3277
12:55:38	27.15	27.20	27.20	-0.10	2	3267
12:55:18	27.15	27.20	27.15	-0.15	1	3265
12:55:16	27.15	27.20	27.15	-0.15	9	3264
12:55:01	27.15	27.20	27.20	-0.10	1	3255
12:54:42	27.15	27.20	27.15	-0.15	1	3254
12:54:42	27.15	27.20	27.20	-0.10	1	3253
12:54:39	27.15	27.20	27.20	-0.10	1	3252
12:54:30	27.15	27.20	27.20	-0.10	3	3251
12:54:21	27.15	27.20	27.20	-0.10	1	3248
12:54:20	27.15	27.20	27.20	-0.10	1	3247
12:54:01	27.15	27.20	27.20	-0.10	1	3246
12:53:53	27.15	27.20	27.15	-0.15	3	3245
12:53:46	27.15	27.20	27.15	-0.15	1	3242
12:53:46	27.15	27.20	27.15	-0.15	2	3241
12:53:46	27.15	27.20	27.15	-0.15	8	3239
12:53:14	27.15	27.20	27.15	-0.15	2	3231
12:53:14	27.15	27.20	27.15	-0.15	17	3229
12:53:01	27.15	27.20	27.20	-0.10	1	3212
12:52:21	27.15	27.20	27.20	-0.10	1	3211
12:52:16	27.15	27.20	27.15	-0.15	5	3210
12:52:10	27.15	27.20	27.20	-0.10	1	3205
12:52:02	27.15	27.20	27.20	-0.10	1	3204
12:52:00	27.15	27.20	27.20	-0.10	6	3203
12:51:45	27.15	27.20	27.15	-0.15	1	3197
12:51:41	27.15	27.20	27.20	-0.10	1	3196
12:51:05	27.15	27.20	27.20	-0.10	2	3195
12:51:04	27.15	27.20	27.15	-0.15	1	3193
12:51:01	27.15	27.20	27.20	-0.10	1	3192
12:50:55	27.15	27.20	27.20	-0.10	3	3191
12:50:49	27.15	27.20	27.15	-0.15	1	3188
12:50:46	27.15	27.20	27.15	-0.15	2	3187
12:50:40	27.15	27.20	27.20	-0.10	1	3185
12:50:34	27.15	27.20	27.15	-0.15	1	3184
12:50:11	27.15	27.20	27.15	-0.15	1	3183
12:50:05	27.15	27.20	27.15	-0.15	1	3182
12:50:01	27.15	27.20	27.20	-0.10	1	3181
12:49:58	27.15	27.20	27.20	-0.10	2	3180
12:49:52	27.15	27.20	27.15	-0.15	1	3178
12:49:46	27.15	27.20	27.15	-0.15	1	3177
12:49:05	27.15	27.20	27.15	-0.15	1	3176
12:49:01	27.15	27.20	27.15	-0.15	1	3175
12:48:41	27.15	27.20	27.15	-0.15	1	3174
12:48:41	27.15	27.20	27.20	-0.10	1	3173
12:48:33	27.15	27.20	27.15	-0.15	1	3172
12:47:48	27.15	27.20	27.15	-0.15	1	3171
12:47:48	27.15	27.20	27.15	-0.15	2	3170
12:47:41	27.15	27.20	27.20	-0.10	1	3168
12:47:15	27.15	27.20	27.15	-0.15	2	3167
12:47:01	27.15	27.20	27.15	-0.15	1	3165
12:47:00	27.15	27.20	27.20	-0.10	1	3164
12:46:21	27.15	27.20	27.20	-0.10	1	3163
12:46:16	27.15	27.20	27.20	-0.10	2	3162
12:45:48	27.15	27.20	27.15	-0.15	1	3160
12:45:48	27.15	27.20	27.20	-0.10	2	3159
12:45:41	27.15	27.20	27.20	-0.10	1	3157
12:45:28	27.15	27.20	27.15	-0.15	1	3156
12:45:21	27.15	27.20	27.20	-0.10	1	3155
12:45:19	27.15	27.20	27.15	-0.15	2	3154
12:45:19	27.15	27.20	27.15	-0.15	3	3152
12:45:19	27.15	27.20	27.20	-0.10	50	3149
12:45:04	27.15	27.20	27.20	-0.10	1	3099
12:44:50	27.15	27.20	27.20	-0.10	1	3098
12:44:41	27.15	27.20	27.20	-0.10	1	3097
12:44:35	27.15	27.20	27.15	-0.15	1	3096
12:44:34	27.15	27.20	27.15	-0.15	1	3095
12:43:55	27.15	27.20	27.15	-0.15	1	3094
12:43:48	27.15	27.20	27.15	-0.15	1	3093
12:43:41	27.15	27.20	27.20	-0.10	1	3092
12:43:20	27.15	27.20	27.20	-0.10	1	3091
12:42:53	27.15	27.20	27.15	-0.15	1	3090
12:42:52	27.15	27.20	27.15	-0.15	1	3089
12:42:41	27.15	27.20	27.15	-0.15	11	3088
12:42:41	27.15	27.20	27.20	-0.10	1	3077
12:42:40	27.15	27.20	27.15	-0.15	1	3076
12:42:36	27.15	27.20	27.15	-0.15	1	3075
12:41:54	27.15	27.20	27.15	-0.15	1	3074
12:41:46	27.15	27.20	27.15	-0.15	1	3073
12:41:41	27.15	27.20	27.20	-0.10	1	3072
12:41:40	27.15	27.20	27.15	-0.15	1	3071
12:41:28	27.15	27.20	27.20	-0.10	1	3070
12:41:21	27.15	27.20	27.15	-0.15	1	3069
12:41:09	27.15	27.20	27.15	-0.15	1	3068
12:41:09	27.15	27.20	27.15	-0.15	1	3067
12:40:44	27.15	27.20	27.15	-0.15	1	3066
12:40:41	27.15	27.20	27.20	-0.10	1	3065
12:39:40	27.15	27.20	27.20	-0.10	1	3064
12:39:20	27.15	27.20	27.15	-0.15	1	3063
12:39:20	27.15	27.20	27.15	-0.15	10	3062
12:39:00	27.15	27.20	27.15	-0.15	1	3052
12:38:44	27.15	27.20	27.15	-0.15	1	3051
12:38:24	27.15	27.20	27.15	-0.15	2	3050
12:38:21	27.15	27.20	27.20	-0.10	1	3048
12:38:10	27.15	27.20	27.15	-0.15	2	3047
12:38:10	27.15	27.20	27.15	-0.15	3	3045
12:38:10	27.15	27.20	27.20	-0.10	50	3042
12:38:01	27.15	27.20	27.20	-0.10	1	2992
12:37:44	27.15	27.20	27.15	-0.15	1	2991
12:37:42	27.15	27.20	27.15	-0.15	1	2990
12:37:33	27.15	27.20	27.15	-0.15	1	2989
12:37:22	27.15	27.20	27.15	-0.15	1	2988
12:36:47	27.15	27.20	27.20	-0.10	1	2987
12:36:41	27.15	27.20	27.20	-0.10	1	2986
12:36:37	27.15	27.20	27.15	-0.15	1	2985
12:36:29	27.15	27.20	27.20	-0.10	1	2984
12:36:00	27.15	27.20	27.20	-0.10	1	2983
12:35:41	27.15	27.20	27.20	-0.10	1	2982
12:34:54	27.15	27.20	27.15	-0.15	1	2981
12:34:41	27.15	27.20	27.20	-0.10	1	2980
12:34:31	27.15	27.20	27.15	-0.15	2	2979
12:34:31	27.15	27.20	27.20	-0.10	7	2977
12:33:52	27.15	27.20	27.15	-0.15	1	2970
12:33:52	27.15	27.20	27.20	-0.10	1	2969
12:33:51	27.15	27.20	27.20	-0.10	1	2968
12:33:51	27.15	27.20	27.20	-0.10	4	2967
12:33:51	27.15	27.20	27.20	-0.10	2	2963
12:33:51	27.15	27.20	27.20	-0.10	1	2961
12:33:51	27.15	27.20	27.15	-0.15	2	2960
12:33:43	27.15	27.20	27.20	-0.10	1	2958
12:33:40	27.15	27.20	27.15	-0.15	1	2957
12:33:28	27.15	27.20	27.15	-0.15	1	2956
12:33:20	27.15	27.20	27.15	-0.15	1	2955
12:33:20	27.15	27.20	27.15	-0.15	3	2954
12:33:16	27.15	27.20	27.15	-0.15	1	2951
12:32:47	27.15	27.20	27.15	-0.15	2	2950
12:32:39	27.15	27.20	27.15	-0.15	1	2948
12:32:31	27.15	27.20	27.15	-0.15	7	2947
12:32:22	27.15	27.20	27.20	-0.10	1	2940
12:32:20	27.15	27.20	27.20	-0.10	1	2939
12:31:53	27.15	27.20	27.15	-0.15	1	2938
12:31:53	27.15	27.20	27.20	-0.10	2	2937
12:31:41	27.15	27.20	27.20	-0.10	1	2935
12:31:20	27.15	27.20	27.15	-0.15	1	2934
12:31:20	27.15	27.20	27.15	-0.15	1	2933
12:31:05	27.15	27.20	27.20	-0.10	1	2932
12:30:21	27.15	27.20	27.20	-0.10	1	2931
12:29:59	27.15	27.20	27.15	-0.15	4	2930
12:29:59	27.15	27.20	27.20	-0.10	1	2926
12:29:11	27.15	27.20	27.20	-0.10	1	2925
12:29:10	27.15	27.20	27.15	-0.15	1	2924
12:29:01	27.15	27.20	27.20	-0.10	1	2923
12:28:54	27.15	27.20	27.20	-0.10	1	2922
12:28:37	27.15	27.20	27.15	-0.15	1	2921
12:28:12	27.15	27.20	27.15	-0.15	1	2920
12:28:12	27.15	27.20	27.20	-0.10	4	2919
12:28:06	27.15	27.20	27.15	-0.15	1	2915
12:28:01	27.15	27.20	27.15	-0.15	1	2914
12:28:01	27.15	27.20	27.20	-0.10	1	2913
12:27:54	27.15	27.20	27.15	-0.15	1	2912
12:27:45	27.15	27.20	27.15	-0.15	1	2911
12:27:08	27.15	27.20	27.15	-0.15	1	2910
12:27:01	27.15	27.20	27.20	-0.10	1	2909
12:26:01	27.15	27.20	27.20	-0.10	1	2908
12:26:00	27.15	27.20	27.15	-0.15	1	2907
12:25:14	27.15	27.20	27.20	-0.10	1	2906
12:24:41	27.15	27.20	27.20	-0.10	1	2905
12:23:39	27.15	27.20	27.15	-0.15	1	2904
12:23:28	27.15	27.20	27.15	-0.15	1	2903
12:23:27	27.15	27.20	27.15	-0.15	1	2902
12:23:15	27.15	27.20	27.20	-0.10	1	2901
12:22:41	27.15	27.20	27.20	-0.10	1	2900
12:22:41	27.15	27.20	27.15	-0.15	1	2899
12:22:26	27.15	27.20	27.20	-0.10	1	2898
12:21:57	27.15	27.20	27.15	-0.15	2	2897
12:21:39	27.15	27.20	27.15	-0.15	1	2895
12:21:01	27.15	27.20	27.20	-0.10	1	2894
12:20:55	27.15	27.20	27.15	-0.15	1	2893
12:19:38	27.15	27.20	27.20	-0.10	2	2892
12:19:21	27.15	27.20	27.20	-0.10	1	2890
12:18:24	27.15	27.20	27.15	-0.15	1	2889
12:18:18	27.15	27.20	27.15	-0.15	1	2888
12:17:41	27.15	27.20	27.20	-0.10	1	2887
12:17:09	27.15	27.20	27.20	-0.10	1	2886
12:16:41	27.15	27.20	27.20	-0.10	2	2885
12:16:39	27.15	27.20	27.15	-0.15	1	2883
12:16:26	27.15	27.20	27.20	-0.10	4	2882
12:16:24	27.15	27.20	27.20	-0.10	3	2878
12:16:08	27.15	27.20	27.15	-0.15	1	2875
12:15:41	27.15	27.20	27.20	-0.10	1	2874
12:15:39	27.15	27.20	27.15	-0.15	1	2873
12:15:39	27.15	27.20	27.15	-0.15	4	2872
12:14:21	27.15	27.20	27.15	-0.15	1	2868
12:14:21	27.15	27.20	27.20	-0.10	1	2867
12:14:17	27.15	27.20	27.15	-0.15	1	2866
12:13:37	27.15	27.20	27.15	-0.15	1	2865
12:12:40	27.15	27.20	27.20	-0.10	1	2864
12:11:54	27.15	27.20	27.15	-0.15	1	2863
12:11:29	27.15	27.20	27.15	-0.15	1	2862
12:11:09	27.15	27.20	27.15	-0.15	2	2861
12:11:05	27.15	27.20	27.15	-0.15	1	2859
12:10:29	27.15	27.20	27.15	-0.15	1	2858
12:10:09	27.15	27.20	27.15	-0.15	1	2857
12:10:00	27.15	27.20	27.15	-0.15	1	2856
12:09:50	27.15	27.20	27.15	-0.15	1	2855
12:08:37	27.15	27.20	27.15	-0.15	1	2854
12:08:24	27.15	27.20	27.15	-0.15	1	2853
12:08:14	27.15	27.20	27.15	-0.15	1	2852
12:07:21	27.15	27.20	27.15	-0.15	1	2851
12:07:06	27.15	27.20	27.20	-0.10	1	2850
12:06:46	27.15	27.20	27.20	-0.10	4	2849
12:06:01	27.15	27.20	27.20	-0.10	2	2845
12:06:00	27.15	27.20	27.20	-0.10	1	2843
12:05:49	27.15	27.20	27.15	-0.15	1	2842
12:05:40	27.15	27.20	27.20	-0.10	1	2841
12:05:37	27.15	27.20	27.20	-0.10	1	2840
12:05:15	27.15	27.20	27.20	-0.10	1	2839
12:04:53	27.15	27.20	27.20	-0.10	1	2838
12:04:31	27.15	27.20	27.15	-0.15	1	2837
12:04:30	27.15	27.20	27.20	-0.10	1	2836
12:04:08	27.15	27.20	27.20	-0.10	1	2835
12:03:46	27.15	27.20	27.20	-0.10	1	2834
12:03:24	27.15	27.20	27.20	-0.10	1	2833
12:03:02	27.15	27.20	27.20	-0.10	1	2832
12:02:39	27.15	27.20	27.20	-0.10	1	2831
12:02:38	27.15	27.20	27.15	-0.15	1	2830
12:02:17	27.15	27.20	27.20	-0.10	1	2829
12:02:09	27.15	27.20	27.15	-0.15	17	2828
12:01:55	27.15	27.20	27.20	-0.10	1	2811
12:01:33	27.15	27.20	27.20	-0.10	1	2810
12:01:10	27.15	27.20	27.20	-0.10	1	2809
12:01:09	27.15	27.20	27.20	-0.10	1	2808
12:00:48	27.15	27.20	27.20	-0.10	1	2807
12:00:33	27.15	27.20	27.15	-0.15	1	2806
12:00:26	27.15	27.20	27.20	-0.10	1	2805
12:00:20	27.15	27.20	27.15	-0.15	1	2804
12:00:20	27.15	27.20	27.20	-0.10	1	2803
12:00:04	27.15	27.20	27.20	-0.10	1	2802
11:59:42	27.15	27.20	27.20	-0.10	1	2801
11:59:40	27.15	27.20	27.20	-0.10	1	2800
11:59:26	27.15	27.20	27.15	-0.15	1	2799
11:59:20	27.15	27.20	27.20	-0.10	1	2798
11:59:19	27.15	27.20	27.20	-0.10	1	2797
11:59:06	27.15	27.20	27.20	-0.10	2	2796
11:59:01	27.15	27.20	27.15	-0.15	1	2794
11:58:57	27.15	27.20	27.20	-0.10	1	2793
11:58:51	27.15	27.20	27.20	-0.10	1	2792
11:58:51	27.15	27.20	27.20	-0.10	2	2791
11:58:51	27.15	27.20	27.20	-0.10	1	2789
11:58:40	27.15	27.20	27.20	-0.10	1	2788
11:58:35	27.15	27.20	27.20	-0.10	1	2787
11:58:31	27.15	27.20	27.15	-0.15	1	2786
11:58:13	27.15	27.20	27.20	-0.10	1	2785
11:58:07	27.15	27.20	27.20	-0.10	2	2784
11:58:00	27.15	27.20	27.20	-0.10	1	2782
11:57:50	27.15	27.20	27.20	-0.10	1	2781
11:57:28	27.15	27.20	27.20	-0.10	1	2780
11:57:22	27.15	27.20	27.15	-0.15	1	2779
11:57:22	27.15	27.20	27.15	-0.15	1	2778
11:57:20	27.15	27.20	27.20	-0.10	1	2777
11:57:06	27.15	27.20	27.20	-0.10	1	2776
11:56:54	27.15	27.20	27.15	-0.15	1	2775
11:56:44	27.15	27.20	27.15	-0.15	1	2774
11:56:44	27.15	27.20	27.20	-0.10	1	2773
11:56:40	27.15	27.20	27.20	-0.10	1	2772
11:56:22	27.15	27.20	27.20	-0.10	1	2771
11:56:20	27.15	27.20	27.20	-0.10	1	2770
11:56:16	27.15	27.20	27.15	-0.15	1	2769
11:56:08	27.15	27.20	27.20	-0.10	1	2768
11:56:03	27.15	27.20	27.20	-0.10	1	2767
11:55:40	27.15	27.20	27.20	-0.10	1	2766
11:55:12	27.15	27.20	27.20	-0.10	4	2765
11:55:09	27.15	27.20	27.15	-0.15	1	2761
11:55:01	27.15	27.20	27.15	-0.15	1	2760
11:54:40	27.15	27.20	27.20	-0.10	1	2759
11:54:26	27.15	27.20	27.15	-0.15	1	2758
11:54:26	27.15	27.20	27.15	-0.15	1	2757
11:54:06	27.15	27.20	27.15	-0.15	2	2756
11:53:43	27.15	27.20	27.15	-0.15	1	2754
11:53:43	27.15	27.20	27.15	-0.15	1	2753
11:53:20	27.15	27.20	27.20	-0.10	1	2752
11:53:19	27.15	27.20	27.20	-0.10	2	2751
11:52:57	27.15	27.20	27.15	-0.15	2	2749
11:52:40	27.15	27.20	27.20	-0.10	1	2747
11:51:48	27.15	27.20	27.15	-0.15	1	2746
11:51:40	27.15	27.20	27.20	-0.10	1	2745
11:51:39	27.15	27.20	27.15	-0.15	2	2744
11:51:25	27.15	27.20	27.15	-0.15	1	2742
11:50:40	27.15	27.20	27.20	-0.10	1	2741
11:49:45	27.15	27.20	27.15	-0.15	1	2740
11:49:44	27.15	27.20	27.20	-0.10	2	2739
11:49:44	27.15	27.20	27.20	-0.10	4	2737
11:49:40	27.15	27.20	27.20	-0.10	1	2733
11:49:00	27.15	27.20	27.20	-0.10	1	2732
11:48:48	27.15	27.20	27.15	-0.15	2	2731
11:48:38	27.15	27.20	27.20	-0.10	2	2729
11:48:38	27.15	27.20	27.15	-0.15	1	2727
11:47:40	27.15	27.20	27.20	-0.10	1	2726
11:47:15	27.15	27.20	27.15	-0.15	1	2725
11:47:08	27.15	27.20	27.15	-0.15	3	2724
11:47:00	27.15	27.20	27.20	-0.10	3	2721
11:46:51	27.15	27.20	27.15	-0.15	1	2718
11:46:28	27.15	27.20	27.15	-0.15	2	2717
11:46:25	27.15	27.20	27.15	-0.15	1	2715
11:46:00	27.15	27.20	27.15	-0.15	1	2714
11:45:16	27.15	27.20	27.15	-0.15	1	2713
11:45:08	27.15	27.20	27.20	-0.10	2	2712
11:45:05	27.15	27.20	27.15	-0.15	2	2710
11:44:16	27.15	27.20	27.15	-0.15	1	2708
11:44:16	27.15	27.20	27.15	-0.15	1	2707
11:43:56	27.15	27.20	27.15	-0.15	1	2706
11:43:20	27.15	27.20	27.20	-0.10	2	2705
11:43:09	27.15	27.20	27.20	-0.10	2	2703
11:42:40	27.15	27.20	27.15	-0.15	1	2701
11:42:40	27.15	27.20	27.15	-0.15	1	2700
11:42:40	27.15	27.20	27.15	-0.15	2	2699
11:42:09	27.15	27.20	27.15	-0.15	1	2697
11:41:43	27.15	27.20	27.15	-0.15	2	2696
11:40:40	27.15	27.20	27.20	-0.10	2	2694
11:40:00	27.15	27.20	27.15	-0.15	1	2692
11:39:28	27.15	27.20	27.15	-0.15	2	2691
11:39:12	27.15	27.20	27.15	-0.15	1	2689
11:37:40	27.15	27.20	27.20	-0.10	2	2688
11:37:01	27.15	27.20	27.15	-0.15	5	2686
11:36:07	27.15	27.20	27.15	-0.15	1	2681
11:35:58	27.15	27.20	27.15	-0.15	5	2680
11:35:53	27.15	27.20	27.15	-0.15	1	2675
11:35:16	27.15	27.20	27.15	-0.15	1	2674
11:35:09	27.15	27.20	27.15	-0.15	1	2673
11:35:00	27.15	27.20	27.20	-0.10	4	2672
11:34:49	27.15	27.20	27.15	-0.15	1	2668
11:34:49	27.15	27.20	27.15	-0.15	1	2667
11:34:46	27.15	27.20	27.20	-0.10	2	2666
11:34:28	27.15	27.20	27.20	-0.10	1	2664
11:34:06	27.15	27.20	27.15	-0.15	1	2663
11:34:06	27.15	27.20	27.15	-0.15	1	2662
11:33:56	27.15	27.20	27.20	-0.10	5	2661
11:33:27	27.15	27.20	27.20	-0.10	1	2656
11:33:13	27.15	27.20	27.20	-0.10	1	2655
11:32:46	27.15	27.20	27.20	-0.10	2	2654
11:32:34	27.15	27.20	27.15	-0.15	1	2652
11:32:27	27.15	27.20	27.15	-0.15	1	2651
11:32:16	27.15	27.20	27.20	-0.10	5	2650
11:32:10	27.15	27.20	27.20	-0.10	2	2645
11:30:30	27.15	27.20	27.15	-0.15	2	2643
11:30:14	27.15	27.20	27.15	-0.15	2	2641
11:30:09	27.15	27.20	27.15	-0.15	1	2639
11:30:04	27.15	27.20	27.15	-0.15	1	2638
11:29:59	27.15	27.20	27.15	-0.15	1	2637
11:29:53	27.15	27.20	27.15	-0.15	1	2636
11:29:51	27.15	27.20	27.15	-0.15	2	2635
11:29:50	27.15	27.20	27.20	-0.10	2	2633
11:29:32	27.15	27.20	27.20	-0.10	5	2631
11:28:59	27.15	27.20	27.15	-0.15	1	2626
11:28:50	27.15	27.20	27.15	-0.15	1	2625
11:28:29	27.15	27.20	27.15	-0.15	1	2624
11:28:12	27.15	27.20	27.15	-0.15	1	2623
11:28:12	27.15	27.20	27.15	-0.15	2	2622
11:27:50	27.15	27.20	27.15	-0.15	1	2620
11:27:50	27.15	27.20	27.20	-0.10	2	2619
11:27:10	27.15	27.20	27.15	-0.15	1	2617
11:27:02	27.15	27.20	27.20	-0.10	2	2616
11:26:23	27.15	27.20	27.15	-0.15	1	2614
11:25:30	27.15	27.20	27.15	-0.15	1	2613
11:25:30	27.15	27.20	27.20	-0.10	2	2612
11:24:38	27.15	27.20	27.15	-0.15	1	2610
11:24:00	27.15	27.20	27.15	-0.15	1	2609
11:23:54	27.15	27.20	27.15	-0.15	1	2608
11:23:46	27.15	27.20	27.20	-0.10	2	2607
11:23:30	27.15	27.20	27.20	-0.10	2	2605
11:22:46	27.15	27.20	27.15	-0.15	1	2603
11:22:34	27.15	27.20	27.20	-0.10	1	2602
11:22:22	27.15	27.20	27.20	-0.10	3	2601
11:21:40	27.15	27.20	27.15	-0.15	1	2598
11:20:54	27.15	27.20	27.15	-0.15	1	2597
11:20:40	27.15	27.20	27.15	-0.15	2	2596
11:20:30	27.15	27.20	27.20	-0.10	3	2594
11:19:32	27.15	27.20	27.20	-0.10	1	2591
11:19:00	27.15	27.20	27.20	-0.10	1	2590
11:18:52	27.15	27.20	27.20	-0.10	1	2589
11:18:52	27.15	27.20	27.20	-0.10	4	2588
11:18:52	27.15	27.20	27.20	-0.10	1	2584
11:18:52	27.15	27.20	27.20	-0.10	1	2583
11:18:52	27.15	27.20	27.20	-0.10	4	2582
11:18:52	27.15	27.20	27.20	-0.10	1	2578
11:18:47	27.15	27.20	27.15	-0.15	1	2577
11:18:03	27.15	27.20	27.15	-0.15	1	2576
11:16:48	27.15	27.20	27.15	-0.15	1	2575
11:16:13	27.15	27.20	27.15	-0.15	10	2574
11:15:57	27.15	27.20	27.15	-0.15	1	2564
11:15:57	27.15	27.20	27.15	-0.15	1	2563
11:14:48	27.15	27.20	27.15	-0.15	11	2562
11:14:14	27.15	27.20	27.15	-0.15	1	2551
11:14:04	27.15	27.20	27.15	-0.15	1	2550
11:12:56	27.15	27.20	27.15	-0.15	1	2549
11:12:48	27.15	27.20	27.15	-0.15	1	2548
11:12:04	27.15	27.20	27.15	-0.15	3	2547
11:10:10	27.15	27.20	27.15	-0.15	1	2544
11:10:04	27.15	27.20	27.15	-0.15	1	2543
11:09:22	27.15	27.20	27.15	-0.15	6	2542
11:07:48	27.15	27.20	27.15	-0.15	1	2536
11:07:38	27.15	27.20	27.20	-0.10	1	2535
11:07:09	27.15	27.20	27.20	-0.10	10	2534
11:06:38	27.15	27.20	27.15	-0.15	1	2524
11:05:37	27.15	27.20	27.20	-0.10	1	2523
11:05:24	27.15	27.20	27.20	-0.10	1	2522
11:05:15	27.15	27.20	27.20	-0.10	1	2521
11:05:09	27.15	27.20	27.20	-0.10	10	2520
11:05:09	27.15	27.20	27.20	-0.10	10	2510
11:03:53	27.15	27.20	27.15	-0.15	1	2500
11:03:42	27.15	27.20	27.20	-0.10	1	2499
11:00:39	27.15	27.20	27.20	-0.10	6	2498
11:00:29	27.15	27.20	27.15	-0.15	1	2492
10:59:53	27.15	27.20	27.15	-0.15	1	2491
10:59:43	27.15	27.20	27.20	-0.10	3	2490
10:59:39	27.15	27.20	27.20	-0.10	5	2487
10:59:08	27.15	27.20	27.20	-0.10	3	2482
10:58:40	27.15	27.20	27.20	-0.10	3	2479
10:58:16	27.15	27.20	27.20	-0.10	1	2476
10:57:56	27.15	27.20	27.15	-0.15	1	2475
10:57:49	27.15	27.20	27.20	-0.10	1	2474
10:57:00	27.15	27.20	27.20	-0.10	10	2473
10:55:54	27.15	27.20	27.15	-0.15	1	2463
10:55:48	27.15	27.20	27.20	-0.10	1	2462
10:55:37	27.15	27.20	27.15	-0.15	1	2461
10:53:42	27.15	27.20	27.15	-0.15	1	2460
10:53:39	27.15	27.20	27.15	-0.15	4	2459
10:53:30	27.15	27.20	27.15	-0.15	6	2455
10:53:29	27.15	27.20	27.15	-0.15	200	2449
10:53:15	27.15	27.20	27.20	-0.10	1	2249
10:52:55	27.15	27.20	27.20	-0.10	3	2248
10:51:39	27.15	27.20	27.15	-0.15	1	2245
10:51:35	27.15	27.20	27.20	-0.10	3	2244
10:51:30	27.15	27.20	27.15	-0.15	10	2241
10:51:15	27.15	27.20	27.15	-0.15	1	2231
10:50:51	27.15	27.20	27.20	-0.10	6	2230
10:50:49	27.15	27.20	27.20	-0.10	4	2224
10:50:44	27.15	27.20	27.20	-0.10	1	2220
10:50:44	27.15	27.20	27.20	-0.10	1	2219
10:50:44	27.15	27.20	27.20	-0.10	1	2218
10:50:44	27.15	27.20	27.20	-0.10	4	2217
10:50:43	27.15	27.20	27.20	-0.10	3	2213
10:50:26	27.15	27.20	27.15	-0.15	2	2210
10:50:23	27.15	27.20	27.20	-0.10	2	2208
10:50:04	27.15	27.20	27.20	-0.10	5	2206
10:50:04	27.15	27.20	27.15	-0.15	4	2201
10:49:41	27.15	27.20	27.20	-0.10	4	2197
10:49:41	27.15	27.20	27.20	-0.10	5	2193
10:49:41	27.15	27.20	27.20	-0.10	3	2188
10:49:41	27.15	27.20	27.15	-0.15	1	2185
10:49:41	27.15	27.20	27.20	-0.10	11	2184
10:49:40	27.15	27.20	27.20	-0.10	10	2173
10:47:39	27.15	27.20	27.15	-0.15	1	2163
10:45:41	27.15	27.20	27.20	-0.10	5	2162
10:45:18	27.15	27.20	27.20	-0.10	1	2157
10:44:54	27.15	27.20	27.15	-0.15	1	2156
10:44:54	27.15	27.20	27.15	-0.15	1	2155
10:44:13	27.15	27.20	27.15	-0.15	1	2154
10:44:01	27.15	27.20	27.15	-0.15	5	2153
10:43:16	27.15	27.20	27.15	-0.15	5	2148
10:42:18	27.15	27.20	27.15	-0.15	5	2143
10:41:02	27.15	27.20	27.15	-0.15	1	2138
10:40:38	27.15	27.20	27.15	-0.15	1	2137
10:40:27	27.15	27.20	27.20	-0.10	10	2136
10:40:01	27.15	27.20	27.15	-0.15	2	2126
10:38:22	27.15	27.20	27.15	-0.15	1	2124
10:37:45	27.15	27.20	27.20	-0.10	5	2123
10:37:28	27.15	27.20	27.20	-0.10	11	2118
10:37:24	27.15	27.20	27.15	-0.15	1	2107
10:37:20	27.15	27.20	27.15	-0.15	3	2106
10:36:49	27.15	27.20	27.15	-0.15	1	2103
10:36:45	27.15	27.20	27.15	-0.15	1	2102
10:36:34	27.15	27.20	27.15	-0.15	5	2101
10:36:12	27.15	27.20	27.15	-0.15	4	2096
10:35:39	27.15	27.20	27.15	-0.15	2	2092
10:33:40	27.15	27.20	27.15	-0.15	1	2090
10:33:28	27.15	27.20	27.15	-0.15	5	2089
10:33:27	27.15	27.20	27.15	-0.15	1	2084
10:33:03	27.15	27.20	27.15	-0.15	30	2083
10:32:52	27.15	27.20	27.15	-0.15	5	2053
10:32:25	27.15	27.20	27.15	-0.15	1	2048
10:32:24	27.15	27.20	27.15	-0.15	40	2047
10:31:57	27.15	27.20	27.20	-0.10	1	2007
10:30:32	27.15	27.20	27.20	-0.10	2	2006
10:28:55	27.15	27.20	27.20	-0.10	2	2004
10:27:46	27.15	27.20	27.15	-0.15	1	2002
10:27:29	27.15	27.20	27.20	-0.10	3	2001
10:27:04	27.15	27.20	27.20	-0.10	1	1998
10:25:52	27.15	27.20	27.20	-0.10	1	1997
10:25:52	27.15	27.20	27.15	-0.15	3	1996
10:25:03	27.15	27.20	27.20	-0.10	1	1993
10:25:00	27.15	27.20	27.20	-0.10	2	1992
10:24:54	27.15	27.20	27.20	-0.10	2	1990
10:24:49	27.15	27.20	27.20	-0.10	2	1988
10:24:37	27.15	27.20	27.20	-0.10	2	1986
10:24:37	27.15	27.20	27.20	-0.10	1	1984
10:24:26	27.15	27.20	27.20	-0.10	2	1983
10:24:25	27.15	27.20	27.20	-0.10	3	1981
10:24:15	27.15	27.20	27.20	-0.10	2	1978
10:24:02	27.15	27.20	27.20	-0.10	2	1976
10:23:55	27.15	27.20	27.20	-0.10	2	1974
10:23:48	27.15	27.20	27.20	-0.10	2	1972
10:23:41	27.15	27.20	27.20	-0.10	2	1970
10:23:34	27.15	27.20	27.20	-0.10	2	1968
10:22:25	27.15	27.20	27.20	-0.10	2	1966
10:22:00	27.15	27.20	27.20	-0.10	2	1964
10:21:54	27.15	27.20	27.15	-0.15	2	1962
10:21:20	27.15	27.20	27.15	-0.15	2	1960
10:21:20	27.10	27.15	27.15	-0.15	4	1958
10:21:20	27.10	27.15	27.15	-0.15	6	1954
10:21:19	27.10	27.15	27.15	-0.15	4	1948
10:21:19	27.10	27.15	27.15	-0.15	50	1944
10:21:16	27.10	27.15	27.15	-0.15	1	1894
10:21:08	27.10	27.15	27.15	-0.15	2	1893
10:20:29	27.10	27.15	27.15	-0.15	2	1891
10:20:19	27.10	27.15	27.15	-0.15	5	1889
10:20:02	27.10	27.15	27.15	-0.15	2	1884
10:19:38	27.10	27.15	27.15	-0.15	1	1882
10:18:47	27.10	27.15	27.10	-0.20	1	1881
10:18:44	27.10	27.15	27.15	-0.15	1	1880
10:18:33	27.10	27.15	27.10	-0.20	5	1879
10:17:35	27.10	27.15	27.15	-0.15	6	1874
10:17:19	27.10	27.15	27.15	-0.15	1	1868
10:17:16	27.10	27.15	27.15	-0.15	5	1867
10:16:02	27.10	27.15	27.15	-0.15	1	1862
10:15:25	27.10	27.15	27.15	-0.15	5	1861
10:15:15	27.10	27.15	27.15	-0.15	5	1856
10:15:15	27.10	27.15	27.15	-0.15	1	1851
10:15:08	27.10	27.15	27.15	-0.15	1	1850
10:14:53	27.10	27.15	27.15	-0.15	1	1849
10:14:14	27.10	27.15	27.15	-0.15	1	1848
10:14:13	27.10	27.15	27.15	-0.15	1	1847
10:14:04	27.10	27.15	27.15	-0.15	1	1846
10:13:46	27.10	27.15	27.10	-0.20	2	1845
10:13:29	27.10	27.15	27.15	-0.15	1	1843
10:12:37	27.10	27.15	27.15	-0.15	1	1842
10:12:14	27.10	27.15	27.15	-0.15	1	1841
10:11:49	27.10	27.15	27.15	-0.15	2	1840
10:11:19	27.10	27.15	27.15	-0.15	5	1838
10:11:11	27.10	27.15	27.15	-0.15	2	1833
10:11:05	27.10	27.15	27.15	-0.15	3	1831
10:10:54	27.10	27.15	27.15	-0.15	5	1828
10:10:38	27.10	27.15	27.15	-0.15	5	1823
10:10:22	27.10	27.15	27.15	-0.15	5	1818
10:09:27	27.10	27.15	27.15	-0.15	1	1813
10:09:13	27.10	27.15	27.15	-0.15	2	1812
10:08:59	27.10	27.15	27.15	-0.15	3	1810
10:08:56	27.10	27.15	27.15	-0.15	1	1807
10:08:38	27.10	27.15	27.15	-0.15	5	1806
10:08:36	27.10	27.15	27.10	-0.20	2	1801
10:08:04	27.10	27.15	27.10	-0.20	1	1799
10:08:02	27.10	27.15	27.15	-0.15	2	1798
10:07:58	27.10	27.15	27.10	-0.20	1	1796
10:07:49	27.10	27.15	27.10	-0.20	1	1795
10:07:32	27.10	27.15	27.15	-0.15	1	1794
10:07:22	27.10	27.15	27.15	-0.15	1	1793
10:07:21	27.10	27.15	27.15	-0.15	5	1792
10:07:18	27.10	27.15	27.15	-0.15	1	1787
10:06:23	27.10	27.15	27.15	-0.15	3	1786
10:06:00	27.10	27.15	27.15	-0.15	3	1783
10:05:37	27.10	27.15	27.15	-0.15	1	1780
10:05:05	27.10	27.15	27.15	-0.15	1	1779
10:05:02	27.10	27.15	27.15	-0.15	5	1778
10:04:58	27.10	27.15	27.15	-0.15	1	1773
10:04:54	27.10	27.15	27.15	-0.15	1	1772
10:04:53	27.10	27.15	27.15	-0.15	5	1771
10:04:21	27.10	27.15	27.15	-0.15	1	1766
10:04:18	27.10	27.15	27.15	-0.15	4	1765
10:04:16	27.10	27.15	27.15	-0.15	1	1761
10:04:15	27.10	27.15	27.15	-0.15	3	1760
10:04:14	27.10	27.15	27.15	-0.15	3	1757
10:04:13	27.10	27.15	27.15	-0.15	3	1754
10:04:00	27.10	27.15	27.15	-0.15	6	1751
10:03:37	27.10	27.15	27.10	-0.20	5	1745
10:03:34	27.10	27.15	27.15	-0.15	2	1740
10:03:28	27.10	27.15	27.15	-0.15	4	1738
10:03:18	27.10	27.15	27.15	-0.15	1	1734
10:02:45	27.10	27.15	27.15	-0.15	2	1733
10:01:56	27.10	27.15	27.10	-0.20	2	1731
10:00:46	27.10	27.15	27.15	-0.15	1	1729
10:00:28	27.10	27.15	27.15	-0.15	1	1728
10:00:14	27.10	27.15	27.15	-0.15	1	1727
10:00:09	27.10	27.15	27.15	-0.15	1	1726
09:59:47	27.10	27.15	27.15	-0.15	1	1725
09:59:44	27.10	27.15	27.15	-0.15	10	1724
09:58:41	27.10	27.15	27.15	-0.15	1	1714
09:58:17	27.10	27.15	27.15	-0.15	20	1713
09:58:08	27.10	27.15	27.15	-0.15	1	1693
09:58:08	27.10	27.15	27.15	-0.15	1	1692
09:57:58	27.10	27.15	27.15	-0.15	1	1691
09:57:53	27.10	27.15	27.15	-0.15	1	1690
09:56:52	27.10	27.15	27.15	-0.15	1	1689
09:55:46	27.15	27.20	27.15	-0.15	4	1688
09:55:46	27.15	27.20	27.15	-0.15	11	1684
09:55:45	27.15	27.20	27.15	-0.15	41	1673
09:55:45	27.15	27.20	27.15	-0.15	67	1632
09:55:45	27.15	27.20	27.15	-0.15	11	1565
09:55:44	27.15	27.20	27.15	-0.15	1	1554
09:53:22	27.15	27.20	27.15	-0.15	1	1553
09:53:22	27.15	27.20	27.15	-0.15	1	1552
09:53:22	27.15	27.20	27.15	-0.15	7	1551
09:53:21	27.15	27.20	27.15	-0.15	1	1544
09:53:03	27.15	27.20	27.15	-0.15	19	1543
09:53:03	27.15	27.20	27.15	-0.15	2	1524
09:53:02	27.15	27.20	27.15	-0.15	6	1522
09:53:02	27.10	27.15	27.15	-0.15	4	1516
09:52:57	27.10	27.15	27.15	-0.15	10	1512
09:52:01	27.10	27.15	27.15	-0.15	3	1502
09:51:54	27.10	27.15	27.15	-0.15	2	1499
09:51:36	27.10	27.15	27.15	-0.15	2	1497
09:51:30	27.10	27.15	27.15	-0.15	2	1495
09:51:23	27.10	27.15	27.15	-0.15	2	1493
09:51:17	27.10	27.15	27.15	-0.15	2	1491
09:51:11	27.10	27.15	27.15	-0.15	2	1489
09:51:02	27.10	27.15	27.15	-0.15	2	1487
09:51:00	27.10	27.15	27.15	-0.15	1	1485
09:50:53	27.10	27.15	27.15	-0.15	2	1484
09:50:44	27.10	27.15	27.15	-0.15	2	1482
09:50:40	27.10	27.15	27.15	-0.15	1	1480
09:50:36	27.10	27.15	27.15	-0.15	2	1479
09:50:29	27.10	27.15	27.15	-0.15	10	1477
09:50:26	27.10	27.15	27.15	-0.15	2	1467
09:50:20	27.10	27.15	27.15	-0.15	1	1465
09:50:10	27.10	27.15	27.10	-0.20	2	1464
09:49:52	27.10	27.15	27.15	-0.15	1	1462
09:49:51	27.10	27.15	27.15	-0.15	5	1461
09:49:35	27.10	27.15	27.15	-0.15	1	1456
09:49:29	27.10	27.15	27.15	-0.15	14	1455
09:49:29	27.10	27.15	27.15	-0.15	1	1441
09:49:29	27.10	27.15	27.15	-0.15	100	1440
09:49:10	27.10	27.15	27.15	-0.15	20	1340
09:48:24	27.10	27.15	27.10	-0.20	2	1320
09:48:18	27.10	27.15	27.15	-0.15	1	1318
09:48:15	27.10	27.15	27.15	-0.15	30	1317
09:47:37	27.10	27.15	27.15	-0.15	1	1287
09:47:26	27.10	27.15	27.15	-0.15	1	1286
09:47:07	27.10	27.15	27.10	-0.20	1	1285
09:45:20	27.10	27.15	27.15	-0.15	4	1284
09:44:55	27.10	27.15	27.10	-0.20	1	1280
09:44:23	27.10	27.15	27.10	-0.20	2	1279
09:44:16	27.10	27.15	27.10	-0.20	1	1277
09:43:47	27.10	27.15	27.10	-0.20	1	1276
09:43:32	27.10	27.15	27.10	-0.20	4	1275
09:43:26	27.10	27.15	27.10	-0.20	1	1271
09:42:18	27.10	27.15	27.10	-0.20	9	1270
09:41:57	27.10	27.15	27.10	-0.20	1	1261
09:41:25	27.10	27.15	27.10	-0.20	10	1260
09:41:04	27.10	27.15	27.10	-0.20	4	1250
09:40:55	27.10	27.15	27.10	-0.20	1	1246
09:40:33	27.10	27.15	27.10	-0.20	2	1245
09:40:31	27.10	27.15	27.10	-0.20	10	1243
09:40:25	27.10	27.15	27.10	-0.20	1	1233
09:40:00	27.10	27.15	27.10	-0.20	5	1232
09:39:11	27.10	27.15	27.10	-0.20	2	1227
09:39:02	27.10	27.15	27.15	-0.15	1	1225
09:38:16	27.15	27.20	27.15	-0.15	7	1224
09:38:09	27.15	27.20	27.15	-0.15	1	1217
09:37:43	27.15	27.20	27.15	-0.15	1	1216
09:37:23	27.15	27.20	27.15	-0.15	1	1215
09:37:06	27.15	27.20	27.20	-0.10	1	1214
09:36:58	27.15	27.20	27.15	-0.15	1	1213
09:36:57	27.15	27.20	27.15	-0.15	1	1212
09:36:57	27.15	27.20	27.15	-0.15	16	1211
09:36:44	27.15	27.20	27.15	-0.15	1	1195
09:36:35	27.15	27.20	27.15	-0.15	51	1194
09:36:14	27.15	27.20	27.20	-0.10	1	1143
09:36:12	27.15	27.20	27.20	-0.10	1	1142
09:36:11	27.15	27.20	27.20	-0.10	1	1141
09:36:02	27.15	27.20	27.20	-0.10	1	1140
09:36:01	27.15	27.20	27.20	-0.10	2	1139
09:34:43	27.15	27.20	27.20	-0.10	1	1137
09:34:40	27.15	27.20	27.15	-0.15	1	1136
09:34:31	27.15	27.20	27.15	-0.15	15	1135
09:34:22	27.15	27.20	27.20	-0.10	29	1120
09:34:06	27.15	27.20	27.15	-0.15	4	1091
09:33:06	27.15	27.20	27.20	-0.10	2	1087
09:32:41	27.15	27.20	27.20	-0.10	2	1085
09:32:31	27.15	27.20	27.20	-0.10	2	1083
09:32:22	27.15	27.20	27.20	-0.10	2	1081
09:32:11	27.15	27.20	27.20	-0.10	2	1079
09:32:02	27.15	27.20	27.20	-0.10	2	1077
09:31:51	27.15	27.20	27.20	-0.10	2	1075
09:31:44	27.15	27.20	27.20	-0.10	2	1073
09:31:38	27.15	27.20	27.20	-0.10	2	1071
09:31:32	27.15	27.20	27.20	-0.10	2	1069
09:31:26	27.15	27.20	27.20	-0.10	2	1067
09:31:19	27.15	27.20	27.15	-0.15	1	1065
09:31:17	27.15	27.20	27.15	-0.15	3	1064
09:30:14	27.15	27.20	27.15	-0.15	15	1061
09:29:46	27.15	27.20	27.20	-0.10	15	1046
09:29:34	27.15	27.20	27.20	-0.10	2	1031
09:29:13	27.15	27.20	27.20	-0.10	2	1029
09:29:00	27.15	27.20	27.20	-0.10	2	1027
09:28:51	27.15	27.20	27.20	-0.10	2	1025
09:28:50	27.15	27.20	27.15	-0.15	1	1023
09:28:35	27.15	27.20	27.15	-0.15	2	1022
09:28:35	27.15	27.20	27.20	-0.10	2	1020
09:28:25	27.15	27.20	27.20	-0.10	2	1018
09:28:14	27.15	27.20	27.20	-0.10	2	1016
09:28:07	27.15	27.20	27.20	-0.10	2	1014
09:28:00	27.15	27.20	27.20	-0.10	2	1012
09:27:55	27.15	27.20	27.20	-0.10	2	1010
09:27:49	27.15	27.20	27.20	-0.10	2	1008
09:27:35	27.15	27.20	27.15	-0.15	1	1006
09:27:23	27.15	27.20	27.15	-0.15	3	1005
09:27:20	27.15	27.20	27.20	-0.10	2	1002
09:27:20	27.15	27.20	27.15	-0.15	17	1000
09:27:16	27.15	27.20	27.15	-0.15	2	983
09:27:15	27.15	27.20	27.15	-0.15	3	981
09:27:15	27.15	27.20	27.15	-0.15	2	978
09:27:15	27.15	27.20	27.15	-0.15	1	976
09:27:15	27.15	27.20	27.15	-0.15	6	975
09:27:15	27.10	27.15	27.15	-0.15	62	969
09:27:15	27.10	27.15	27.15	-0.15	100	907
09:26:43	27.10	27.15	27.10	-0.20	2	807
09:26:22	27.10	27.15	27.10	-0.20	1	805
09:26:20	27.10	27.15	27.10	-0.20	2	804
09:26:20	27.10	27.15	27.10	-0.20	5	802
09:26:16	27.10	27.15	27.10	-0.20	2	797
09:26:13	27.10	27.15	27.10	-0.20	12	795
09:26:13	27.10	27.15	27.10	-0.20	5	783
09:26:11	27.10	27.15	27.10	-0.20	22	778
09:26:10	27.10	27.15	27.10	-0.20	168	756
09:26:10	27.10	27.15	27.10	-0.20	2	588
09:26:09	27.10	27.15	27.10	-0.20	12	586
09:25:59	27.10	27.15	27.15	-0.15	2	574
09:25:44	27.10	27.15	27.15	-0.15	2	572
09:25:36	27.10	27.15	27.15	-0.15	2	570
09:25:25	27.10	27.15	27.15	-0.15	2	568
09:25:13	27.10	27.15	27.15	-0.15	2	566
09:25:02	27.10	27.15	27.15	-0.15	2	564
09:24:52	27.10	27.15	27.15	-0.15	2	562
09:24:36	27.10	27.15	27.15	-0.15	2	560
09:24:30	27.10	27.15	27.15	-0.15	2	558
09:24:24	27.10	27.15	27.15	-0.15	1	556
09:24:23	27.10	27.15	27.15	-0.15	2	555
09:24:15	27.10	27.15	27.15	-0.15	2	553
09:24:10	27.10	27.15	27.10	-0.20	1	551
09:23:27	27.10	27.15	27.10	-0.20	23	550
09:23:16	27.10	27.15	27.15	-0.15	1	527
09:23:12	27.10	27.15	27.15	-0.15	4	526
09:22:58	27.10	27.15	27.15	-0.15	1	522
09:22:57	27.10	27.15	27.15	-0.15	2	521
09:22:03	27.10	27.15	27.10	-0.20	3	519
09:21:51	27.10	27.15	27.15	-0.15	1	516
09:21:37	27.10	27.15	27.10	-0.20	1	515
09:21:17	27.10	27.15	27.10	-0.20	12	514
09:21:00	27.10	27.15	27.10	-0.20	3	502
09:20:46	27.10	27.15	27.15	-0.15	1	499
09:20:43	27.10	27.15	27.10	-0.20	2	498
09:20:35	27.10	27.15	27.10	-0.20	5	496
09:20:08	27.10	27.15	27.10	-0.20	4	491
09:20:05	27.10	27.15	27.15	-0.15	1	487
09:19:55	27.10	27.15	27.15	-0.15	2	486
09:19:04	27.10	27.15	27.15	-0.15	1	484
09:19:03	27.10	27.15	27.15	-0.15	5	483
09:18:42	27.10	27.15	27.15	-0.15	10	478
09:18:41	27.10	27.15	27.10	-0.20	2	468
09:18:40	27.10	27.15	27.10	-0.20	4	466
09:17:51	27.10	27.15	27.10	-0.20	2	462
09:17:34	27.10	27.15	27.15	-0.15	1	460
09:17:31	27.10	27.15	27.10	-0.20	2	459
09:17:27	27.10	27.15	27.15	-0.15	1	457
09:17:14	27.10	27.15	27.15	-0.15	2	456
09:17:12	27.10	27.15	27.15	-0.15	5	454
09:16:37	27.10	27.15	27.10	-0.20	4	449
09:16:32	27.10	27.15	27.15	-0.15	1	445
09:16:31	27.10	27.15	27.10	-0.20	2	444
09:16:16	27.10	27.15	27.10	-0.20	2	442
09:16:16	27.10	27.15	27.15	-0.15	3	440
09:16:13	27.10	27.15	27.10	-0.20	8	437
09:15:47	27.10	27.15	27.10	-0.20	1	429
09:15:36	27.10	27.15	27.10	-0.20	2	428
09:15:30	27.10	27.15	27.10	-0.20	2	426
09:15:29	27.10	27.15	27.10	-0.20	16	424
09:15:07	27.10	27.15	27.15	-0.15	1	408
09:14:29	27.10	27.15	27.10	-0.20	2	407
09:14:27	27.10	27.15	27.10	-0.20	30	405
09:13:45	27.10	27.15	27.10	-0.20	2	375
09:13:44	27.10	27.15	27.10	-0.20	18	373
09:13:40	27.10	27.15	27.15	-0.15	1	355
09:13:38	27.10	27.15	27.10	-0.20	1	354
09:13:25	27.10	27.15	27.10	-0.20	2	353
09:13:23	27.10	27.15	27.15	-0.15	2	351
09:12:43	27.10	27.15	27.10	-0.20	2	349
09:12:41	27.10	27.15	27.10	-0.20	12	347
09:12:40	27.10	27.15	27.10	-0.20	3	335
09:12:39	27.10	27.15	27.10	-0.20	3	332
09:12:38	27.15	27.20	27.15	-0.15	2	329
09:12:38	27.15	27.20	27.15	-0.15	138	327
09:12:38	27.15	27.20	27.15	-0.15	28	189
09:12:38	27.15	27.20	27.15	-0.15	2	161
09:12:10	27.15	27.20	27.20	-0.10	4	159
09:12:07	27.15	27.20	27.15	-0.15	2	155
09:12:06	27.15	27.20	27.15	-0.15	1	153
09:12:05	27.15	27.20	27.15	-0.15	25	152
09:11:13	27.15	27.20	27.20	-0.10	5	127
09:11:13	27.15	27.20	27.20	-0.10	2	122
09:11:05	27.15	27.20	27.20	-0.10	1	120
09:10:10	27.15	27.20	27.20	-0.10	1	119
09:10:07	27.15	27.20	27.15	-0.15	6	118
09:09:54	27.15	27.20	27.20	-0.10	1	112
09:09:35	27.15	27.20	27.20	-0.10	2	111
09:08:04	27.15	27.20	27.20	-0.10	5	109
09:07:56	27.15	27.20	27.15	-0.15	1	104
09:07:55	27.15	27.20	27.15	-0.15	10	103
09:05:26	27.15	27.20	27.15	-0.15	6	93
09:05:23	27.15	27.20	27.15	-0.15	2	87
09:05:14	27.15	27.20	27.15	-0.15	2	85
09:05:04	27.15	27.20	27.15	-0.15	2	83
09:05:04	27.15	27.20	27.15	-0.15	2	81
09:04:03	27.15	27.20	27.15	-0.15	6	79
09:02:17	27.20	27.25	27.20	-0.10	22	73
09:02:14	27.20	27.25	27.20	-0.10	29	51
09:00:40	27.25	27.30	27.25	-0.05	1	22
09:00:02	27.25	27.30	27.25	-0.05	4	21
09:00:02	27.25	27.30	27.25	-0.05	4	17
09:00:02	--	--	27.30	0	13	13

　

其他人也逛...

PChome 購物儲值100,000元

NWT威技 WiFi智慧16L除濕機WDH-16EN

MyCard 1000點虛擬點數卡

Samsung Galaxy A56 5G (8G/256G)

AirTag (2ND GENERATION) 4 PACK

BENQ GW2790Q 光智慧護眼螢幕 (27型/2K/HDMI/DP/IPS)

MyCard 5000點虛擬點數卡

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

Samsung Galaxy S25 Ultra (12G/512G)

Apple iPhone 17 (256G)

海盜船 CORSAIR TC100 RELAXED 布質電競椅

【享樂券】全家虛擬禮物卡50元

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

MyCard 2000點虛擬點數卡

PChome 購物儲值10,000元

台達電去年獲利年增7成每股賺23...

梅爾茨訪中首日簽5項協議強化...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧中工質疑林文鵬補列共同取得人 ...
‧三大法人買超台股425.53億元
‧台積電屢創天價台股5天飆漲300...

加密貨幣

比特幣BTC	69497.98	4,881.96	7.56%
以太幣ETH	2071.89	216.42	11.66%
瑞波幣XRP	1.47	0.12	8.76%
比特幣現金BCH	517.41	22.55	4.56%
萊特幣LTC	58.48	7.22	14.09%
卡達幣ADA	0.299043	0.04	14.03%
波場幣TRX	0.285236	0.00	1.29%
恆星幣XLM	0.167416	0.02	10.68%

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。