最新[公告] 國泰金:代子公司國泰世華商業銀行公告授信資產之轉讓熱門台積電漲25元台股揚升逾600點突破36000點創新高

更新報價

國泰金 (2882) 金融保險上市霖園集團

72.50 ▲+0.50 +0.69% 6.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	8,892	72.50	552	72.60	521	71.50	72.70	71.50	72.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:24:19	72.50	72.60	72.60	+0.60	4	8928
11:24:16	72.50	72.60	72.60	+0.60	3	8924
11:24:06	72.50	72.60	72.50	+0.50	1	8921
11:24:04	72.50	72.60	72.60	+0.60	1	8920
11:24:04	72.50	72.60	72.60	+0.60	1	8919
11:24:01	72.50	72.60	72.50	+0.50	4	8918
11:24:00	72.50	72.60	72.50	+0.50	2	8914
11:23:59	72.50	72.60	72.60	+0.60	1	8912
11:23:46	72.50	72.60	72.60	+0.60	2	8911
11:23:46	72.50	72.60	72.50	+0.50	1	8909
11:23:46	72.50	72.60	72.60	+0.60	2	8908
11:23:46	72.50	72.60	72.60	+0.60	3	8906
11:23:36	72.50	72.60	72.60	+0.60	5	8903
11:23:20	72.50	72.60	72.60	+0.60	4	8898
11:23:10	72.50	72.60	72.60	+0.60	1	8894
11:23:09	72.50	72.60	72.60	+0.60	1	8893
11:22:57	72.50	72.60	72.50	+0.50	7	8892
11:22:49	72.50	72.60	72.60	+0.60	2	8885
11:22:14	72.50	72.60	72.60	+0.60	2	8883
11:21:52	72.50	72.60	72.60	+0.60	2	8881
11:21:49	72.50	72.60	72.50	+0.50	1	8879
11:21:45	72.50	72.60	72.50	+0.50	2	8878
11:21:45	72.50	72.60	72.60	+0.60	4	8876
11:21:43	72.50	72.60	72.60	+0.60	1	8872
11:21:37	72.50	72.60	72.50	+0.50	4	8871
11:21:33	72.50	72.60	72.50	+0.50	2	8867
11:21:20	72.50	72.60	72.60	+0.60	1	8865
11:21:15	72.50	72.60	72.60	+0.60	1	8864
11:20:55	72.50	72.60	72.60	+0.60	2	8863
11:20:51	72.50	72.60	72.50	+0.50	1	8861
11:20:38	72.50	72.60	72.60	+0.60	3	8860
11:20:21	72.50	72.60	72.50	+0.50	2	8857
11:20:20	72.50	72.60	72.50	+0.50	3	8855
11:20:13	72.50	72.60	72.50	+0.50	1	8852
11:20:08	72.50	72.60	72.60	+0.60	1	8851
11:20:04	72.50	72.60	72.60	+0.60	1	8850
11:19:58	72.50	72.60	72.60	+0.60	2	8849
11:19:56	72.50	72.60	72.60	+0.60	1	8847
11:19:50	72.50	72.60	72.60	+0.60	1	8846
11:19:31	72.50	72.60	72.60	+0.60	1	8845
11:19:30	72.50	72.60	72.60	+0.60	3	8844
11:19:01	72.50	72.60	72.60	+0.60	2	8841
11:18:50	72.50	72.60	72.60	+0.60	1	8839
11:18:46	72.50	72.60	72.60	+0.60	3	8838
11:18:31	72.50	72.60	72.50	+0.50	5	8835
11:18:31	72.50	72.60	72.50	+0.50	4	8830
11:18:28	72.50	72.60	72.50	+0.50	5	8826
11:18:20	72.50	72.60	72.50	+0.50	1	8821
11:18:16	72.50	72.60	72.50	+0.50	1	8820
11:18:04	72.50	72.60	72.60	+0.60	2	8819
11:17:41	72.50	72.60	72.60	+0.60	1	8817
11:17:21	72.50	72.60	72.50	+0.50	6	8816
11:17:16	72.50	72.60	72.60	+0.60	1	8810
11:17:14	72.50	72.60	72.50	+0.50	3	8809
11:17:14	72.50	72.60	72.50	+0.50	3	8806
11:17:13	72.50	72.60	72.50	+0.50	50	8803
11:17:06	72.50	72.60	72.60	+0.60	2	8753
11:16:58	72.50	72.60	72.50	+0.50	1	8751
11:16:51	72.50	72.60	72.50	+0.50	1	8750
11:16:24	72.50	72.60	72.50	+0.50	1	8749
11:16:17	72.50	72.60	72.60	+0.60	1	8748
11:16:11	72.50	72.60	72.60	+0.60	6	8747
11:16:09	72.50	72.60	72.60	+0.60	2	8741
11:15:51	72.50	72.60	72.60	+0.60	1	8739
11:15:29	72.50	72.60	72.50	+0.50	1	8738
11:15:29	72.50	72.60	72.50	+0.50	4	8737
11:15:28	72.50	72.60	72.60	+0.60	3	8733
11:15:28	72.50	72.60	72.60	+0.60	1	8730
11:15:25	72.50	72.60	72.50	+0.50	5	8729
11:15:23	72.50	72.60	72.50	+0.50	4	8724
11:15:12	72.50	72.60	72.60	+0.60	2	8720
11:15:01	72.50	72.60	72.50	+0.50	2	8718
11:14:42	72.50	72.60	72.50	+0.50	1	8716
11:14:42	72.50	72.60	72.50	+0.50	1	8715
11:14:15	72.50	72.60	72.60	+0.60	2	8714
11:14:11	72.50	72.60	72.50	+0.50	1	8712
11:14:10	72.50	72.60	72.60	+0.60	2	8711
11:14:07	72.50	72.60	72.50	+0.50	2	8709
11:14:05	72.50	72.60	72.60	+0.60	1	8707
11:14:02	72.50	72.60	72.60	+0.60	1	8706
11:13:58	72.50	72.60	72.50	+0.50	1	8705
11:13:37	72.50	72.60	72.60	+0.60	3	8704
11:13:34	72.50	72.60	72.50	+0.50	2	8701
11:13:33	72.50	72.60	72.50	+0.50	1	8699
11:13:19	72.50	72.60	72.50	+0.50	1	8698
11:13:18	72.50	72.60	72.60	+0.60	2	8697
11:13:12	72.50	72.60	72.50	+0.50	1	8695
11:12:58	72.50	72.60	72.50	+0.50	1	8694
11:12:49	72.50	72.60	72.50	+0.50	1	8693
11:12:45	72.50	72.60	72.60	+0.60	1	8692
11:12:21	72.50	72.60	72.60	+0.60	2	8691
11:12:20	72.50	72.60	72.60	+0.60	1	8689
11:12:16	72.50	72.60	72.50	+0.50	4	8688
11:12:12	72.50	72.60	72.60	+0.60	1	8684
11:12:02	72.50	72.60	72.60	+0.60	1	8683
11:11:36	72.50	72.60	72.60	+0.60	3	8682
11:11:24	72.50	72.60	72.50	+0.50	1	8679
11:11:23	72.50	72.60	72.60	+0.60	2	8678
11:11:19	72.50	72.60	72.60	+0.60	1	8676
11:10:59	72.50	72.60	72.50	+0.50	5	8675
11:10:57	72.50	72.60	72.60	+0.60	1	8670
11:10:57	72.50	72.60	72.50	+0.50	5	8669
11:10:44	72.50	72.60	72.50	+0.50	1	8664
11:10:44	72.50	72.60	72.60	+0.60	7	8663
11:10:36	72.50	72.60	72.60	+0.60	1	8656
11:10:26	72.50	72.60	72.60	+0.60	2	8655
11:10:23	72.50	72.60	72.50	+0.50	1	8653
11:10:23	72.50	72.60	72.60	+0.60	1	8652
11:10:07	72.50	72.60	72.60	+0.60	1	8651
11:10:03	72.50	72.60	72.60	+0.60	10	8650
11:09:53	72.50	72.60	72.60	+0.60	1	8640
11:09:30	72.50	72.60	72.50	+0.50	1	8639
11:09:29	72.50	72.60	72.60	+0.60	2	8638
11:09:10	72.50	72.60	72.60	+0.60	1	8636
11:09:09	72.50	72.60	72.50	+0.50	4	8635
11:08:33	72.50	72.60	72.60	+0.60	1	8631
11:08:32	72.50	72.60	72.60	+0.60	2	8630
11:08:30	72.50	72.60	72.60	+0.60	1	8628
11:07:57	72.50	72.60	72.60	+0.60	1	8627
11:07:50	72.50	72.60	72.60	+0.60	1	8626
11:07:35	72.50	72.60	72.60	+0.60	2	8625
11:07:05	72.50	72.60	72.50	+0.50	1	8623
11:06:44	72.50	72.60	72.60	+0.60	1	8622
11:06:42	72.50	72.60	72.60	+0.60	1	8621
11:06:38	72.50	72.60	72.60	+0.60	2	8620
11:06:01	72.50	72.60	72.50	+0.50	4	8618
11:05:56	72.50	72.60	72.50	+0.50	3	8614
11:05:41	72.50	72.60	72.60	+0.60	2	8611
11:04:54	72.50	72.60	72.60	+0.60	1	8609
11:04:48	72.50	72.60	72.60	+0.60	1	8608
11:04:43	72.50	72.60	72.60	+0.60	2	8607
11:04:08	72.50	72.60	72.60	+0.60	1	8605
11:03:46	72.50	72.60	72.60	+0.60	2	8604
11:03:23	72.50	72.60	72.60	+0.60	2	8602
11:03:05	72.50	72.60	72.60	+0.60	1	8600
11:02:54	72.50	72.60	72.50	+0.50	5	8599
11:02:49	72.50	72.60	72.60	+0.60	2	8594
11:02:28	72.50	72.60	72.60	+0.60	1	8592
11:02:27	72.50	72.60	72.60	+0.60	5	8591
11:02:26	72.50	72.60	72.50	+0.50	1	8586
11:02:20	72.50	72.60	72.60	+0.60	5	8585
11:01:52	72.50	72.60	72.60	+0.60	2	8580
11:01:15	72.50	72.60	72.60	+0.60	1	8578
11:00:56	72.50	72.60	72.50	+0.50	3	8577
11:00:12	72.50	72.60	72.60	+0.60	6	8574
11:00:12	72.50	72.60	72.50	+0.50	1	8568
11:00:12	72.50	72.60	72.50	+0.50	1	8567
11:00:12	72.40	72.50	72.50	+0.50	3	8566
11:00:12	72.40	72.50	72.50	+0.50	100	8563
11:00:03	72.40	72.50	72.50	+0.50	1	8463
10:59:47	72.40	72.50	72.40	+0.40	5	8462
10:59:36	72.40	72.50	72.40	+0.40	1	8457
10:59:36	72.40	72.50	72.50	+0.50	1	8456
10:59:32	72.40	72.50	72.50	+0.50	10	8455
10:59:25	72.40	72.50	72.50	+0.50	1	8445
10:59:02	72.40	72.50	72.50	+0.50	4	8444
10:58:57	72.40	72.50	72.50	+0.50	2	8440
10:58:53	72.40	72.50	72.40	+0.40	1	8438
10:58:52	72.40	72.50	72.50	+0.50	4	8437
10:58:52	72.40	72.50	72.40	+0.40	1	8433
10:58:41	72.40	72.50	72.50	+0.50	1	8432
10:58:09	72.40	72.50	72.50	+0.50	1	8431
10:58:05	72.40	72.50	72.50	+0.50	10	8430
10:57:49	72.40	72.50	72.40	+0.40	1	8420
10:57:48	72.40	72.50	72.50	+0.50	3	8419
10:57:46	72.40	72.50	72.50	+0.50	1	8416
10:57:46	72.40	72.50	72.40	+0.40	3	8415
10:57:45	72.40	72.50	72.50	+0.50	10	8412
10:57:36	72.40	72.50	72.50	+0.50	1	8402
10:57:07	72.40	72.50	72.40	+0.40	1	8401
10:57:06	72.40	72.50	72.50	+0.50	2	8400
10:56:41	72.40	72.50	72.50	+0.50	10	8398
10:56:40	72.40	72.50	72.50	+0.50	1	8388
10:56:40	72.40	72.50	72.40	+0.40	5	8387
10:56:38	72.40	72.50	72.40	+0.40	1	8382
10:56:38	72.40	72.50	72.40	+0.40	1	8381
10:56:38	72.40	72.50	72.50	+0.50	10	8380
10:56:14	72.40	72.50	72.40	+0.40	2	8370
10:56:13	72.40	72.50	72.50	+0.50	1	8368
10:56:09	72.40	72.50	72.50	+0.50	2	8367
10:56:07	72.40	72.50	72.40	+0.40	1	8365
10:56:07	72.40	72.50	72.40	+0.40	1	8364
10:56:07	72.40	72.50	72.50	+0.50	10	8363
10:55:54	72.40	72.50	72.50	+0.50	1	8353
10:55:52	72.40	72.50	72.40	+0.40	2	8352
10:55:50	72.40	72.50	72.40	+0.40	1	8350
10:55:49	72.40	72.50	72.50	+0.50	10	8349
10:55:46	72.40	72.50	72.50	+0.50	1	8339
10:55:32	72.40	72.50	72.50	+0.50	1	8338
10:55:28	72.40	72.50	72.40	+0.40	1	8337
10:55:27	72.40	72.50	72.40	+0.40	3	8336
10:55:27	72.40	72.50	72.40	+0.40	8	8333
10:55:27	72.40	72.50	72.40	+0.40	2	8325
10:55:27	72.40	72.50	72.40	+0.40	8	8323
10:55:27	72.40	72.60	72.60	+0.60	3	8315
10:55:27	72.40	72.60	72.40	+0.40	10	8312
10:55:27	72.50	72.60	72.50	+0.50	3	8302
10:55:27	72.50	72.60	72.50	+0.50	71	8299
10:55:27	72.50	72.60	72.50	+0.50	6	8228
10:55:27	72.50	72.60	72.50	+0.50	7	8222
10:55:27	72.50	72.60	72.50	+0.50	16	8215
10:55:27	72.50	72.60	72.50	+0.50	14	8199
10:55:27	72.50	72.60	72.50	+0.50	10	8185
10:55:27	72.50	72.60	72.50	+0.50	121	8175
10:55:26	72.50	72.60	72.50	+0.50	1	8054
10:55:21	72.50	72.60	72.50	+0.50	3	8053
10:55:12	72.50	72.60	72.60	+0.60	2	8050
10:55:10	72.50	72.60	72.60	+0.60	1	8048
10:54:59	72.50	72.60	72.50	+0.50	5	8047
10:54:15	72.50	72.60	72.60	+0.60	2	8042
10:54:10	72.50	72.60	72.60	+0.60	1	8040
10:53:57	72.50	72.60	72.60	+0.60	1	8039
10:53:33	72.50	72.60	72.50	+0.50	5	8038
10:53:28	72.50	72.60	72.60	+0.60	3	8033
10:53:18	72.50	72.60	72.60	+0.60	2	8030
10:53:08	72.50	72.60	72.50	+0.50	2	8028
10:52:55	72.50	72.60	72.50	+0.50	1	8026
10:52:55	72.50	72.60	72.50	+0.50	2	8025
10:52:55	72.50	72.60	72.50	+0.50	1	8023
10:52:55	72.50	72.60	72.50	+0.50	5	8022
10:52:55	72.40	72.50	72.50	+0.50	1	8017
10:52:55	72.40	72.50	72.50	+0.50	10	8016
10:52:55	72.40	72.50	72.50	+0.50	50	8006
10:52:49	72.40	72.50	72.50	+0.50	1	7956
10:52:38	72.40	72.50	72.50	+0.50	1	7955
10:52:33	72.40	72.50	72.50	+0.50	50	7954
10:52:28	72.40	72.50	72.50	+0.50	1	7904
10:52:20	72.40	72.50	72.50	+0.50	2	7903
10:52:07	72.40	72.50	72.50	+0.50	1	7901
10:52:07	72.40	72.50	72.50	+0.50	1	7900
10:51:47	72.40	72.50	72.50	+0.50	1	7899
10:51:26	72.40	72.50	72.50	+0.50	1	7898
10:51:23	72.40	72.50	72.50	+0.50	2	7897
10:51:09	72.40	72.50	72.50	+0.50	1	7895
10:51:02	72.40	72.50	72.50	+0.50	5	7894
10:50:59	72.40	72.50	72.50	+0.50	1	7889
10:50:27	72.40	72.50	72.40	+0.40	5	7888
10:50:18	72.40	72.50	72.50	+0.50	1	7883
10:50:17	72.40	72.50	72.50	+0.50	1	7882
10:49:59	72.40	72.50	72.50	+0.50	3	7881
10:48:51	72.40	72.50	72.40	+0.40	1	7878
10:48:48	72.40	72.50	72.50	+0.50	3	7877
10:48:28	72.40	72.50	72.50	+0.50	1	7874
10:48:00	72.40	72.50	72.40	+0.40	1	7873
10:47:56	72.40	72.50	72.40	+0.40	5	7872
10:47:47	72.40	72.50	72.50	+0.50	5	7867
10:47:35	72.40	72.50	72.50	+0.50	2	7862
10:47:10	72.40	72.50	72.50	+0.50	3	7860
10:47:07	72.40	72.50	72.50	+0.50	1	7857
10:46:50	72.40	72.50	72.50	+0.50	5	7856
10:46:39	72.40	72.50	72.50	+0.50	1	7851
10:46:37	72.40	72.50	72.50	+0.50	2	7850
10:46:23	72.40	72.50	72.40	+0.40	10	7848
10:45:25	72.40	72.50	72.40	+0.40	1	7838
10:45:02	72.40	72.50	72.50	+0.50	1	7837
10:44:49	72.40	72.50	72.50	+0.50	1	7836
10:44:30	72.40	72.50	72.40	+0.40	1	7835
10:43:40	72.40	72.50	72.40	+0.40	3	7834
10:43:35	72.40	72.50	72.50	+0.50	1	7831
10:43:20	72.40	72.50	72.50	+0.50	11	7830
10:42:59	72.40	72.50	72.50	+0.50	1	7819
10:42:44	72.40	72.50	72.50	+0.50	1	7818
10:42:33	72.40	72.50	72.50	+0.50	11	7817
10:42:28	72.40	72.50	72.50	+0.50	1	7806
10:42:10	72.40	72.50	72.50	+0.50	1	7805
10:41:40	72.40	72.50	72.50	+0.50	1	7804
10:41:27	72.40	72.50	72.50	+0.50	21	7803
10:41:10	72.40	72.50	72.50	+0.50	1	7782
10:41:08	72.40	72.50	72.50	+0.50	1	7781
10:41:04	72.40	72.50	72.40	+0.40	2	7780
10:41:03	72.40	72.50	72.50	+0.50	2	7778
10:41:03	72.40	72.50	72.50	+0.50	17	7776
10:40:52	72.40	72.50	72.50	+0.50	10	7759
10:40:36	72.40	72.50	72.40	+0.40	2	7749
10:40:23	72.40	72.50	72.40	+0.40	9	7747
10:40:23	72.50	72.60	72.50	+0.50	129	7738
10:40:23	72.50	72.60	72.50	+0.50	6	7609
10:40:23	72.50	72.60	72.50	+0.50	5	7603
10:40:20	72.50	72.60	72.50	+0.50	1	7598
10:39:58	72.50	72.60	72.50	+0.50	10	7597
10:39:34	72.40	72.50	72.50	+0.50	15	7587
10:39:30	72.40	72.50	72.50	+0.50	1	7572
10:39:23	72.40	72.50	72.50	+0.50	1	7571
10:39:23	72.40	72.50	72.50	+0.50	15	7570
10:39:20	72.40	72.50	72.50	+0.50	1	7555
10:39:17	72.40	72.50	72.50	+0.50	10	7554
10:39:05	72.40	72.50	72.50	+0.50	3	7544
10:38:53	72.40	72.50	72.50	+0.50	1	7541
10:38:50	72.40	72.50	72.50	+0.50	6	7540
10:38:40	72.40	72.50	72.50	+0.50	4	7534
10:38:32	72.40	72.50	72.40	+0.40	10	7530
10:38:30	72.40	72.50	72.50	+0.50	4	7520
10:38:15	72.40	72.50	72.50	+0.50	6	7516
10:38:03	72.40	72.50	72.50	+0.50	2	7510
10:38:03	72.40	72.50	72.50	+0.50	1	7508
10:37:37	72.40	72.50	72.50	+0.50	1	7507
10:37:31	72.40	72.50	72.50	+0.50	1	7506
10:37:16	72.40	72.50	72.50	+0.50	1	7505
10:37:09	72.40	72.50	72.50	+0.50	9	7504
10:37:08	72.40	72.50	72.50	+0.50	4	7495
10:37:08	72.40	72.50	72.50	+0.50	3	7491
10:37:08	72.40	72.50	72.50	+0.50	4	7488
10:37:08	72.40	72.50	72.50	+0.50	1	7484
10:37:08	72.40	72.50	72.50	+0.50	4	7483
10:37:08	72.40	72.50	72.50	+0.50	5	7479
10:37:08	72.40	72.50	72.50	+0.50	1	7474
10:37:08	72.40	72.50	72.50	+0.50	4	7473
10:37:07	72.40	72.50	72.50	+0.50	16	7469
10:37:06	72.40	72.50	72.50	+0.50	2	7453
10:36:55	72.40	72.50	72.50	+0.50	2	7451
10:36:54	72.40	72.50	72.50	+0.50	1	7449
10:36:54	72.40	72.50	72.50	+0.50	50	7448
10:36:43	72.40	72.50	72.40	+0.40	2	7398
10:36:43	72.40	72.50	72.40	+0.40	7	7396
10:36:43	72.40	72.50	72.50	+0.50	50	7389
10:36:31	72.40	72.50	72.50	+0.50	3	7339
10:36:19	72.40	72.50	72.40	+0.40	4	7336
10:36:19	72.40	72.50	72.50	+0.50	66	7332
10:36:09	72.40	72.50	72.50	+0.50	2	7266
10:35:41	72.40	72.50	72.50	+0.50	1	7264
10:35:40	72.40	72.50	72.40	+0.40	5	7263
10:35:12	72.40	72.50	72.50	+0.50	2	7258
10:35:10	72.40	72.50	72.40	+0.40	1	7256
10:34:21	72.40	72.50	72.50	+0.50	3	7255
10:34:15	72.40	72.50	72.50	+0.50	3	7252
10:34:14	72.40	72.50	72.50	+0.50	2	7249
10:33:52	72.40	72.50	72.50	+0.50	1	7247
10:33:51	72.40	72.50	72.50	+0.50	90	7246
10:33:18	72.40	72.50	72.50	+0.50	10	7156
10:33:17	72.40	72.50	72.50	+0.50	2	7146
10:33:14	72.40	72.50	72.50	+0.50	2	7144
10:33:07	72.40	72.50	72.50	+0.50	1	7142
10:32:51	72.40	72.50	72.50	+0.50	3	7141
10:32:20	72.40	72.50	72.50	+0.50	2	7138
10:32:02	72.40	72.50	72.50	+0.50	1	7136
10:31:37	72.40	72.50	72.40	+0.40	2	7135
10:31:36	72.40	72.50	72.50	+0.50	1	7133
10:31:23	72.40	72.50	72.50	+0.50	2	7132
10:30:37	72.40	72.50	72.40	+0.40	8	7130
10:30:26	72.40	72.50	72.50	+0.50	2	7122
10:30:13	72.40	72.50	72.50	+0.50	1	7120
10:30:07	72.40	72.50	72.50	+0.50	1	7119
10:29:42	72.40	72.50	72.40	+0.40	5	7118
10:29:29	72.40	72.50	72.50	+0.50	2	7113
10:29:13	72.40	72.50	72.50	+0.50	2	7111
10:29:09	72.40	72.50	72.40	+0.40	2	7109
10:29:09	72.40	72.50	72.50	+0.50	60	7107
10:28:40	72.40	72.50	72.40	+0.40	1	7047
10:28:31	72.40	72.50	72.50	+0.50	2	7046
10:28:25	72.40	72.50	72.40	+0.40	1	7044
10:28:23	72.40	72.50	72.50	+0.50	1	7043
10:28:10	72.40	72.50	72.50	+0.50	5	7042
10:28:06	72.40	72.50	72.50	+0.50	1	7037
10:28:03	72.40	72.50	72.50	+0.50	3	7036
10:27:42	72.40	72.50	72.50	+0.50	1	7033
10:27:34	72.40	72.50	72.50	+0.50	2	7032
10:26:37	72.40	72.50	72.50	+0.50	2	7030
10:26:33	72.40	72.50	72.50	+0.50	1	7028
10:26:16	72.40	72.50	72.50	+0.50	2	7027
10:25:53	72.40	72.50	72.40	+0.40	10	7025
10:25:40	72.40	72.50	72.50	+0.50	2	7015
10:25:05	72.40	72.50	72.40	+0.40	10	7013
10:24:44	72.40	72.50	72.50	+0.50	1	7003
10:24:43	72.40	72.50	72.50	+0.50	2	7002
10:24:25	72.40	72.50	72.40	+0.40	1	7000
10:23:59	72.40	72.50	72.40	+0.40	1	6999
10:23:46	72.40	72.50	72.50	+0.50	2	6998
10:23:43	72.40	72.50	72.50	+0.50	30	6996
10:23:17	72.40	72.50	72.40	+0.40	10	6966
10:22:54	72.40	72.50	72.50	+0.50	1	6956
10:22:49	72.40	72.50	72.50	+0.50	2	6955
10:22:46	72.40	72.50	72.50	+0.50	2	6953
10:22:34	72.40	72.50	72.50	+0.50	2	6951
10:21:54	72.40	72.50	72.50	+0.50	3	6949
10:21:51	72.40	72.50	72.50	+0.50	3	6946
10:21:44	72.40	72.50	72.50	+0.50	2	6943
10:21:30	72.40	72.50	72.50	+0.50	2	6941
10:21:08	72.40	72.50	72.50	+0.50	3	6939
10:21:05	72.40	72.50	72.50	+0.50	1	6936
10:20:37	72.40	72.50	72.50	+0.50	1	6935
10:20:33	72.40	72.50	72.50	+0.50	1	6934
10:20:22	72.40	72.50	72.40	+0.40	3	6933
10:20:22	72.30	72.50	72.30	+0.30	1	6930
10:20:21	72.30	72.40	72.40	+0.40	1	6929
10:20:18	72.30	72.40	72.40	+0.40	1	6928
10:20:12	72.30	72.40	72.40	+0.40	2	6927
10:20:07	72.30	72.40	72.40	+0.40	1	6925
10:20:00	72.30	72.40	72.40	+0.40	5	6924
10:19:42	72.30	72.40	72.40	+0.40	4	6919
10:19:39	72.30	72.40	72.40	+0.40	3	6915
10:19:22	72.30	72.40	72.40	+0.40	1	6912
10:19:15	72.30	72.40	72.40	+0.40	2	6911
10:19:15	72.30	72.40	72.40	+0.40	1	6909
10:19:13	72.30	72.40	72.40	+0.40	1	6908
10:19:12	72.30	72.40	72.40	+0.40	6	6907
10:19:11	72.30	72.40	72.40	+0.40	10	6901
10:18:42	72.30	72.40	72.40	+0.40	2	6891
10:18:42	72.30	72.40	72.40	+0.40	3	6889
10:18:37	72.30	72.40	72.40	+0.40	1	6886
10:18:28	72.30	72.40	72.40	+0.40	1	6885
10:18:28	72.30	72.40	72.40	+0.40	2	6884
10:18:25	72.30	72.40	72.40	+0.40	2	6882
10:18:17	72.30	72.40	72.40	+0.40	2	6880
10:18:13	72.30	72.40	72.40	+0.40	1	6878
10:18:11	72.30	72.40	72.40	+0.40	3	6877
10:18:05	72.30	72.40	72.40	+0.40	1	6874
10:18:03	72.30	72.40	72.40	+0.40	2	6873
10:17:58	72.30	72.40	72.40	+0.40	2	6871
10:17:54	72.30	72.40	72.40	+0.40	5	6869
10:17:46	72.30	72.40	72.40	+0.40	1	6864
10:17:44	72.30	72.40	72.40	+0.40	2	6863
10:17:42	72.30	72.40	72.40	+0.40	1	6861
10:17:26	72.30	72.40	72.40	+0.40	1	6860
10:17:25	72.30	72.40	72.40	+0.40	3	6859
10:17:14	72.30	72.40	72.40	+0.40	2	6856
10:17:10	72.30	72.40	72.40	+0.40	3	6854
10:17:06	72.30	72.40	72.40	+0.40	2	6851
10:16:42	72.30	72.40	72.40	+0.40	2	6849
10:16:41	72.30	72.40	72.40	+0.40	2	6847
10:16:39	72.30	72.40	72.40	+0.40	3	6845
10:16:24	72.30	72.40	72.40	+0.40	1	6842
10:16:10	72.30	72.40	72.40	+0.40	1	6841
10:16:08	72.30	72.40	72.40	+0.40	2	6840
10:16:08	72.30	72.40	72.40	+0.40	1	6838
10:16:05	72.30	72.40	72.40	+0.40	2	6837
10:15:58	72.30	72.40	72.40	+0.40	1	6835
10:15:56	72.30	72.40	72.40	+0.40	11	6834
10:15:47	72.30	72.40	72.40	+0.40	1	6823
10:15:41	72.30	72.40	72.30	+0.30	1	6822
10:15:40	72.30	72.40	72.30	+0.30	2	6821
10:15:36	72.30	72.40	72.40	+0.40	1	6819
10:15:35	72.30	72.40	72.40	+0.40	8	6818
10:15:33	72.30	72.40	72.40	+0.40	1	6810
10:15:31	72.30	72.40	72.40	+0.40	14	6809
10:15:20	72.30	72.40	72.30	+0.30	2	6795
10:15:20	72.30	72.40	72.40	+0.40	1	6793
10:15:20	72.30	72.40	72.40	+0.40	9	6792
10:15:11	72.30	72.40	72.40	+0.40	2	6783
10:14:58	72.30	72.40	72.40	+0.40	8	6781
10:14:43	72.30	72.40	72.40	+0.40	1	6773
10:14:41	72.30	72.40	72.30	+0.30	4	6772
10:14:41	72.30	72.40	72.30	+0.30	1	6768
10:14:41	72.30	72.40	72.30	+0.30	2	6767
10:14:41	72.30	72.40	72.30	+0.30	4	6765
10:14:41	72.30	72.40	72.30	+0.30	5	6761
10:14:41	72.20	72.30	72.30	+0.30	70	6756
10:14:41	72.20	72.30	72.30	+0.30	29	6686
10:14:41	72.20	72.30	72.30	+0.30	8	6657
10:14:37	72.20	72.30	72.30	+0.30	3	6649
10:14:36	72.20	72.30	72.30	+0.30	1	6646
10:14:26	72.20	72.30	72.30	+0.30	10	6645
10:14:14	72.20	72.30	72.30	+0.30	2	6635
10:14:08	72.20	72.30	72.30	+0.30	1	6633
10:14:00	72.20	72.30	72.30	+0.30	11	6632
10:13:47	72.20	72.30	72.30	+0.30	1	6621
10:13:45	72.20	72.30	72.30	+0.30	1	6620
10:13:38	72.20	72.30	72.30	+0.30	1	6619
10:13:17	72.20	72.30	72.30	+0.30	2	6618
10:13:10	72.20	72.30	72.30	+0.30	13	6616
10:12:22	72.20	72.30	72.30	+0.30	1	6603
10:12:22	72.20	72.30	72.20	+0.20	7	6602
10:12:21	72.20	72.30	72.20	+0.20	21	6595
10:12:21	72.20	72.30	72.20	+0.20	6	6574
10:12:21	72.20	72.30	72.20	+0.20	2	6568
10:12:21	72.20	72.30	72.30	+0.30	81	6566
10:12:21	72.20	72.30	72.20	+0.20	21	6485
10:12:21	72.20	72.30	72.20	+0.20	3	6464
10:12:21	72.20	72.30	72.20	+0.20	9	6461
10:12:21	72.10	72.20	72.20	+0.20	292	6452
10:12:21	72.10	72.20	72.20	+0.20	1	6160
10:12:20	72.10	72.20	72.20	+0.20	2	6159
10:12:05	72.10	72.20	72.10	+0.10	1	6157
10:11:57	72.10	72.20	72.20	+0.20	1	6156
10:11:49	72.10	72.20	72.10	+0.10	2	6155
10:11:49	72.10	72.20	72.10	+0.10	1	6153
10:11:49	72.10	72.20	72.10	+0.10	10	6152
10:11:42	72.10	72.20	72.10	+0.10	1	6142
10:11:42	72.10	72.20	72.10	+0.10	1	6141
10:11:42	72.10	72.20	72.10	+0.10	9	6140
10:11:41	72.10	72.20	72.20	+0.20	1	6131
10:11:40	72.10	72.20	72.20	+0.20	2	6130
10:11:39	72.10	72.20	72.10	+0.10	1	6128
10:11:39	72.10	72.20	72.10	+0.10	1	6127
10:11:23	72.10	72.20	72.20	+0.20	2	6126
10:11:20	72.10	72.20	72.10	+0.10	2	6124
10:11:16	72.10	72.20	72.10	+0.10	1	6122
10:11:16	72.10	72.20	72.10	+0.10	3	6121
10:11:09	72.10	72.20	72.10	+0.10	7	6118
10:11:08	72.10	72.20	72.10	+0.10	1	6111
10:10:55	72.10	72.20	72.10	+0.10	1	6110
10:10:55	72.10	72.20	72.10	+0.10	1	6109
10:10:55	72.10	72.20	72.10	+0.10	1	6108
10:10:55	72.10	72.20	72.10	+0.10	4	6107
10:10:48	72.10	72.20	72.10	+0.10	1	6103
10:10:39	72.10	72.20	72.10	+0.10	4	6102
10:10:27	72.10	72.20	72.20	+0.20	2	6098
10:10:27	72.10	72.20	72.10	+0.10	1	6096
10:10:21	72.10	72.20	72.10	+0.10	1	6095
10:10:21	72.10	72.20	72.10	+0.10	2	6094
10:10:18	72.10	72.20	72.10	+0.10	4	6092
10:10:16	72.10	72.20	72.10	+0.10	1	6088
10:10:16	72.10	72.20	72.10	+0.10	2	6087
10:10:15	72.10	72.20	72.10	+0.10	2	6085
10:10:13	72.10	72.20	72.10	+0.10	3	6083
10:10:07	72.10	72.20	72.20	+0.20	1	6080
10:10:04	72.10	72.20	72.10	+0.10	1	6079
10:10:04	72.10	72.20	72.10	+0.10	4	6078
10:09:45	72.10	72.20	72.10	+0.10	1	6074
10:09:45	72.10	72.20	72.10	+0.10	3	6073
10:09:33	72.10	72.20	72.10	+0.10	1	6070
10:09:31	72.10	72.20	72.10	+0.10	1	6069
10:09:30	72.10	72.20	72.10	+0.10	1	6068
10:09:30	72.10	72.20	72.10	+0.10	12	6067
10:09:22	72.10	72.20	72.20	+0.20	1	6055
10:09:20	72.10	72.20	72.10	+0.10	1	6054
10:09:19	72.10	72.20	72.10	+0.10	1	6053
10:09:17	72.10	72.20	72.10	+0.10	1	6052
10:09:17	72.10	72.20	72.10	+0.10	3	6051
10:09:03	72.10	72.20	72.10	+0.10	1	6048
10:09:03	72.10	72.20	72.20	+0.20	3	6047
10:09:03	72.10	72.20	72.10	+0.10	2	6044
10:08:55	72.10	72.20	72.10	+0.10	2	6042
10:08:45	72.10	72.20	72.10	+0.10	1	6040
10:08:45	72.10	72.20	72.10	+0.10	1	6039
10:08:18	72.10	72.20	72.20	+0.20	1	6038
10:08:07	72.10	72.20	72.10	+0.10	1	6037
10:07:47	72.10	72.20	72.10	+0.10	1	6036
10:07:47	72.10	72.20	72.10	+0.10	3	6035
10:07:34	72.10	72.20	72.20	+0.20	1	6032
10:07:20	72.10	72.20	72.20	+0.20	1	6031
10:06:28	72.10	72.20	72.20	+0.20	1	6030
10:06:05	72.10	72.20	72.10	+0.10	1	6029
10:06:05	72.10	72.20	72.10	+0.10	1	6028
10:05:57	72.10	72.20	72.10	+0.10	3	6027
10:05:57	72.10	72.20	72.20	+0.20	2	6024
10:05:55	72.10	72.20	72.10	+0.10	1	6022
10:05:55	72.10	72.20	72.10	+0.10	3	6021
10:05:50	72.10	72.20	72.10	+0.10	2	6018
10:05:47	72.10	72.20	72.20	+0.20	6	6016
10:05:25	72.10	72.20	72.10	+0.10	1	6010
10:05:15	72.10	72.20	72.10	+0.10	1	6009
10:05:02	72.10	72.20	72.10	+0.10	1	6008
10:05:02	72.10	72.20	72.10	+0.10	1	6007
10:05:02	72.10	72.20	72.10	+0.10	4	6006
10:05:00	72.10	72.20	72.10	+0.10	1	6002
10:04:51	72.10	72.20	72.10	+0.10	3	6001
10:04:39	72.10	72.20	72.20	+0.20	1	5998
10:04:11	72.10	72.20	72.20	+0.20	2	5997
10:04:10	72.10	72.20	72.10	+0.10	1	5995
10:04:10	72.10	72.20	72.10	+0.10	3	5994
10:04:10	72.10	72.20	72.10	+0.10	2	5991
10:04:10	72.10	72.20	72.10	+0.10	1	5989
10:04:09	72.10	72.20	72.20	+0.20	40	5988
10:03:57	72.10	72.20	72.20	+0.20	1	5948
10:03:42	72.10	72.20	72.10	+0.10	4	5947
10:03:40	72.10	72.20	72.10	+0.10	1	5943
10:03:29	72.10	72.20	72.20	+0.20	1	5942
10:03:26	72.10	72.20	72.10	+0.10	3	5941
10:03:26	72.10	72.20	72.10	+0.10	2	5938
10:03:25	72.10	72.20	72.20	+0.20	20	5936
10:03:23	72.10	72.20	72.10	+0.10	11	5916
10:03:20	72.10	72.20	72.10	+0.10	3	5905
10:03:12	72.10	72.20	72.10	+0.10	1	5902
10:02:57	72.10	72.20	72.10	+0.10	3	5901
10:02:49	72.10	72.20	72.20	+0.20	1	5898
10:02:27	72.10	72.20	72.10	+0.10	4	5897
10:01:50	72.10	72.20	72.10	+0.10	2	5893
10:01:49	72.10	72.20	72.10	+0.10	1	5891
10:01:49	72.10	72.20	72.20	+0.20	10	5890
10:01:49	72.10	72.20	72.10	+0.10	3	5880
10:01:47	72.10	72.20	72.10	+0.10	2	5877
10:01:45	72.10	72.20	72.10	+0.10	1	5875
10:01:31	72.10	72.20	72.10	+0.10	1	5874
10:01:31	72.10	72.20	72.10	+0.10	2	5873
10:01:31	72.10	72.20	72.10	+0.10	1	5871
10:01:31	72.10	72.20	72.10	+0.10	10	5870
10:01:30	72.10	72.20	72.10	+0.10	1	5860
10:01:25	72.10	72.20	72.10	+0.10	2	5859
10:01:25	72.10	72.20	72.10	+0.10	1	5857
10:01:25	72.10	72.20	72.10	+0.10	10	5856
10:01:11	72.10	72.20	72.10	+0.10	1	5846
10:01:09	72.10	72.20	72.10	+0.10	4	5845
10:01:00	72.10	72.20	72.20	+0.20	1	5841
10:01:00	72.10	72.20	72.10	+0.10	1	5840
10:00:23	72.10	72.20	72.10	+0.10	1	5839
10:00:23	72.10	72.20	72.10	+0.10	1	5838
10:00:23	72.10	72.20	72.10	+0.10	4	5837
10:00:09	72.10	72.20	72.10	+0.10	3	5833
09:59:48	72.10	72.20	72.10	+0.10	1	5830
09:59:47	72.10	72.20	72.10	+0.10	6	5829
09:59:40	72.10	72.20	72.10	+0.10	1	5823
09:59:40	72.10	72.20	72.10	+0.10	2	5822
09:59:11	72.10	72.20	72.10	+0.10	2	5820
09:59:10	72.10	72.20	72.20	+0.20	1	5818
09:59:07	72.10	72.20	72.10	+0.10	2	5817
09:59:07	72.10	72.20	72.10	+0.10	2	5815
09:58:21	72.10	72.20	72.20	+0.20	3	5813
09:57:47	72.10	72.20	72.10	+0.10	1	5810
09:57:35	72.10	72.20	72.10	+0.10	1	5809
09:57:35	72.10	72.20	72.10	+0.10	1	5808
09:57:35	72.20	72.30	72.20	+0.20	7	5807
09:57:32	72.20	72.30	72.20	+0.20	2	5800
09:57:32	72.20	72.30	72.20	+0.20	1	5798
09:57:32	72.20	72.30	72.20	+0.20	7	5797
09:57:32	72.20	72.30	72.20	+0.20	3	5790
09:57:21	72.20	72.30	72.30	+0.30	1	5787
09:57:12	72.20	72.30	72.20	+0.20	1	5786
09:57:12	72.20	72.30	72.20	+0.20	10	5785
09:56:43	72.20	72.30	72.20	+0.20	5	5775
09:56:43	72.20	72.30	72.20	+0.20	2	5770
09:56:37	72.20	72.30	72.20	+0.20	1	5768
09:56:36	72.20	72.30	72.20	+0.20	2	5767
09:56:36	72.30	72.40	72.30	+0.30	27	5765
09:56:30	72.30	72.40	72.30	+0.30	1	5738
09:56:17	72.30	72.40	72.30	+0.30	2	5737
09:56:17	72.30	72.40	72.30	+0.30	1	5735
09:56:17	72.30	72.40	72.30	+0.30	2	5734
09:56:17	72.30	72.40	72.30	+0.30	5	5732
09:56:16	72.30	72.40	72.30	+0.30	1	5727
09:56:16	72.30	72.40	72.30	+0.30	6	5726
09:56:16	72.30	72.40	72.30	+0.30	1	5720
09:56:16	72.30	72.40	72.30	+0.30	7	5719
09:56:16	72.30	72.40	72.30	+0.30	3	5712
09:56:16	72.30	72.40	72.30	+0.30	5	5709
09:56:16	72.30	72.40	72.30	+0.30	80	5704
09:56:16	72.30	72.40	72.30	+0.30	1	5624
09:56:16	72.30	72.40	72.30	+0.30	5	5623
09:55:59	72.30	72.40	72.30	+0.30	2	5618
09:55:58	72.30	72.40	72.30	+0.30	5	5616
09:55:31	72.30	72.40	72.40	+0.40	1	5611
09:55:27	72.30	72.40	72.30	+0.30	1	5610
09:55:27	72.30	72.40	72.30	+0.30	5	5609
09:55:26	72.30	72.40	72.30	+0.30	1	5604
09:55:26	72.30	72.40	72.30	+0.30	1	5603
09:55:26	72.30	72.40	72.30	+0.30	1	5602
09:55:26	72.30	72.40	72.30	+0.30	20	5601
09:55:08	72.30	72.40	72.30	+0.30	1	5581
09:55:08	72.30	72.40	72.30	+0.30	4	5580
09:54:30	72.30	72.40	72.30	+0.30	2	5576
09:54:30	72.30	72.40	72.30	+0.30	1	5574
09:54:30	72.30	72.40	72.30	+0.30	1	5573
09:54:30	72.30	72.40	72.30	+0.30	10	5572
09:54:19	72.30	72.40	72.40	+0.40	2	5562
09:54:04	72.30	72.40	72.30	+0.30	1	5560
09:53:41	72.30	72.40	72.40	+0.40	1	5559
09:53:27	72.30	72.40	72.30	+0.30	2	5558
09:52:52	72.30	72.40	72.30	+0.30	1	5556
09:52:47	72.30	72.40	72.40	+0.40	1	5555
09:52:33	72.30	72.40	72.30	+0.30	1	5554
09:52:33	72.30	72.40	72.40	+0.40	1	5553
09:52:22	72.30	72.40	72.30	+0.30	2	5552
09:52:19	72.30	72.40	72.30	+0.30	1	5550
09:52:19	72.30	72.40	72.30	+0.30	2	5549
09:52:18	72.30	72.40	72.30	+0.30	1	5547
09:52:12	72.30	72.40	72.30	+0.30	1	5546
09:52:12	72.30	72.40	72.30	+0.30	5	5545
09:52:10	72.30	72.40	72.30	+0.30	2	5540
09:51:55	72.30	72.40	72.30	+0.30	2	5538
09:51:55	72.30	72.40	72.30	+0.30	1	5536
09:51:55	72.30	72.40	72.30	+0.30	1	5535
09:51:55	72.30	72.40	72.30	+0.30	6	5534
09:51:52	72.30	72.40	72.40	+0.40	1	5528
09:51:49	72.30	72.40	72.30	+0.30	1	5527
09:51:37	72.30	72.40	72.30	+0.30	2	5526
09:51:32	72.30	72.40	72.30	+0.30	2	5524
09:51:30	72.30	72.40	72.30	+0.30	1	5522
09:51:30	72.30	72.40	72.30	+0.30	2	5521
09:51:18	72.30	72.40	72.30	+0.30	10	5519
09:51:18	72.30	72.40	72.30	+0.30	1	5509
09:51:10	72.30	72.40	72.30	+0.30	1	5508
09:51:05	72.30	72.40	72.30	+0.30	1	5507
09:50:51	72.30	72.40	72.30	+0.30	1	5506
09:50:51	72.30	72.40	72.30	+0.30	2	5505
09:50:50	72.30	72.40	72.30	+0.30	7	5503
09:50:50	72.30	72.40	72.30	+0.30	1	5496
09:50:50	72.30	72.40	72.30	+0.30	3	5495
09:50:35	72.30	72.40	72.30	+0.30	1	5492
09:50:35	72.30	72.40	72.40	+0.40	1	5491
09:50:34	72.30	72.40	72.30	+0.30	2	5490
09:50:34	72.30	72.40	72.30	+0.30	1	5488
09:50:34	72.30	72.40	72.30	+0.30	8	5487
09:50:34	72.30	72.40	72.30	+0.30	3	5479
09:50:34	72.30	72.40	72.30	+0.30	7	5476
09:50:34	72.40	72.50	72.40	+0.40	18	5469
09:50:34	72.40	72.50	72.40	+0.40	6	5451
09:50:34	72.40	72.50	72.40	+0.40	93	5445
09:50:34	72.40	72.50	72.40	+0.40	1	5352
09:50:33	72.40	72.50	72.40	+0.40	1	5351
09:50:24	72.40	72.50	72.40	+0.40	1	5350
09:50:24	72.40	72.50	72.40	+0.40	5	5349
09:50:16	72.40	72.50	72.40	+0.40	1	5344
09:50:15	72.40	72.50	72.40	+0.40	1	5343
09:50:02	72.40	72.50	72.50	+0.50	1	5342
09:49:54	72.40	72.50	72.40	+0.40	1	5341
09:49:50	72.40	72.50	72.50	+0.50	4	5340
09:49:44	72.40	72.50	72.40	+0.40	1	5336
09:49:44	72.40	72.50	72.50	+0.50	3	5335
09:49:32	72.40	72.50	72.40	+0.40	1	5332
09:49:31	72.40	72.50	72.40	+0.40	3	5331
09:49:14	72.40	72.50	72.50	+0.50	1	5328
09:48:55	72.40	72.50	72.40	+0.40	1	5327
09:48:55	72.40	72.50	72.40	+0.40	1	5326
09:48:55	72.40	72.50	72.40	+0.40	20	5325
09:48:53	72.40	72.50	72.50	+0.50	1	5305
09:48:50	72.40	72.50	72.40	+0.40	2	5304
09:48:49	72.40	72.50	72.40	+0.40	1	5302
09:48:23	72.40	72.50	72.40	+0.40	1	5301
09:48:13	72.40	72.50	72.50	+0.50	1	5300
09:48:01	72.40	72.50	72.50	+0.50	1	5299
09:48:00	72.40	72.50	72.40	+0.40	1	5298
09:47:58	72.40	72.50	72.50	+0.50	1	5297
09:47:52	72.40	72.50	72.50	+0.50	2	5296
09:47:23	72.40	72.50	72.50	+0.50	1	5294
09:47:23	72.40	72.50	72.50	+0.50	1	5293
09:47:21	72.40	72.50	72.50	+0.50	2	5292
09:46:44	72.40	72.50	72.40	+0.40	1	5290
09:46:23	72.40	72.50	72.50	+0.50	1	5289
09:46:20	72.40	72.50	72.50	+0.50	2	5288
09:46:12	72.40	72.50	72.50	+0.50	1	5286
09:45:59	72.40	72.50	72.50	+0.50	5	5285
09:45:51	72.40	72.50	72.50	+0.50	2	5280
09:45:46	72.40	72.50	72.50	+0.50	2	5278
09:45:20	72.40	72.50	72.40	+0.40	1	5276
09:45:13	72.40	72.50	72.40	+0.40	1	5275
09:45:13	72.40	72.50	72.50	+0.50	2	5274
09:45:13	72.40	72.50	72.40	+0.40	1	5272
09:45:08	72.40	72.50	72.50	+0.50	1	5271
09:45:06	72.40	72.50	72.50	+0.50	3	5270
09:44:44	72.40	72.50	72.50	+0.50	1	5267
09:44:41	72.40	72.50	72.50	+0.50	1	5266
09:44:39	72.40	72.50	72.50	+0.50	1	5265
09:44:39	72.40	72.50	72.50	+0.50	1	5264
09:44:34	72.40	72.50	72.50	+0.50	1	5263
09:44:21	72.40	72.50	72.40	+0.40	1	5262
09:44:07	72.40	72.50	72.40	+0.40	5	5261
09:44:06	72.40	72.50	72.40	+0.40	1	5256
09:44:06	72.40	72.50	72.50	+0.50	2	5255
09:44:02	72.40	72.50	72.40	+0.40	1	5253
09:43:45	72.40	72.50	72.40	+0.40	1	5252
09:43:40	72.40	72.50	72.40	+0.40	1	5251
09:43:33	72.40	72.50	72.50	+0.50	2	5250
09:43:33	72.40	72.50	72.50	+0.50	1	5248
09:43:07	72.40	72.50	72.40	+0.40	1	5247
09:43:04	72.40	72.50	72.40	+0.40	1	5246
09:43:00	72.40	72.50	72.40	+0.40	1	5245
09:42:59	72.40	72.50	72.50	+0.50	2	5244
09:42:59	72.40	72.50	72.40	+0.40	7	5242
09:42:59	72.40	72.50	72.40	+0.40	1	5235
09:42:44	72.40	72.50	72.50	+0.50	1	5234
09:42:26	72.40	72.50	72.50	+0.50	2	5233
09:42:14	72.40	72.50	72.40	+0.40	1	5231
09:42:01	72.40	72.50	72.40	+0.40	5	5230
09:41:55	72.40	72.50	72.50	+0.50	1	5225
09:41:53	72.40	72.50	72.50	+0.50	2	5224
09:41:51	72.40	72.50	72.50	+0.50	2	5222
09:41:48	72.40	72.50	72.40	+0.40	1	5220
09:41:47	72.40	72.50	72.50	+0.50	10	5219
09:41:24	72.40	72.50	72.50	+0.50	2	5209
09:41:21	72.40	72.50	72.50	+0.50	2	5207
09:41:20	72.40	72.50	72.50	+0.50	2	5205
09:40:55	72.40	72.50	72.50	+0.50	1	5203
09:40:49	72.40	72.50	72.40	+0.40	2	5202
09:40:45	72.40	72.50	72.40	+0.40	1	5200
09:40:45	72.40	72.50	72.50	+0.50	1	5199
09:40:45	72.40	72.50	72.50	+0.50	7	5198
09:40:40	72.40	72.50	72.50	+0.50	1	5191
09:40:36	72.40	72.50	72.40	+0.40	1	5190
09:40:27	72.40	72.50	72.40	+0.40	2	5189
09:40:12	72.40	72.50	72.50	+0.50	1	5187
09:40:07	72.40	72.50	72.40	+0.40	1	5186
09:39:51	72.40	72.50	72.40	+0.40	1	5185
09:39:43	72.40	72.50	72.40	+0.40	2	5184
09:39:37	72.40	72.50	72.40	+0.40	1	5182
09:39:31	72.40	72.50	72.40	+0.40	1	5181
09:39:20	72.40	72.50	72.40	+0.40	1	5180
09:39:11	72.40	72.50	72.40	+0.40	1	5179
09:39:11	72.40	72.50	72.50	+0.50	10	5178
09:39:05	72.40	72.50	72.50	+0.50	1	5168
09:38:42	72.40	72.50	72.50	+0.50	1	5167
09:38:22	72.40	72.50	72.50	+0.50	1	5166
09:38:20	72.40	72.50	72.40	+0.40	1	5165
09:38:15	72.40	72.50	72.40	+0.40	1	5164
09:38:09	72.40	72.50	72.40	+0.40	1	5163
09:38:03	72.40	72.50	72.50	+0.50	1	5162
09:37:52	72.40	72.50	72.40	+0.40	8	5161
09:37:15	72.40	72.50	72.40	+0.40	2	5153
09:37:15	72.40	72.50	72.50	+0.50	1	5151
09:37:05	72.40	72.50	72.50	+0.50	1	5150
09:37:00	72.40	72.50	72.40	+0.40	1	5149
09:37:00	72.40	72.50	72.40	+0.40	1	5148
09:36:39	72.40	72.50	72.40	+0.40	1	5147
09:36:18	72.40	72.50	72.50	+0.50	1	5146
09:36:12	72.40	72.50	72.40	+0.40	1	5145
09:36:11	72.40	72.50	72.50	+0.50	1	5144
09:36:11	72.40	72.50	72.40	+0.40	1	5143
09:36:08	72.40	72.50	72.40	+0.40	2	5142
09:35:54	72.40	72.50	72.40	+0.40	1	5140
09:35:51	72.40	72.50	72.50	+0.50	1	5139
09:35:49	72.40	72.50	72.40	+0.40	4	5138
09:35:39	72.40	72.50	72.40	+0.40	1	5134
09:35:27	72.40	72.50	72.40	+0.40	2	5133
09:35:27	72.40	72.50	72.50	+0.50	1	5131
09:35:26	72.40	72.50	72.50	+0.50	1	5130
09:35:25	72.40	72.50	72.40	+0.40	2	5129
09:35:15	72.40	72.50	72.40	+0.40	3	5127
09:35:02	72.40	72.50	72.40	+0.40	2	5124
09:34:40	72.40	72.50	72.40	+0.40	1	5122
09:34:33	72.40	72.50	72.50	+0.50	1	5121
09:34:31	72.40	72.50	72.40	+0.40	2	5120
09:34:08	72.40	72.50	72.40	+0.40	1	5118
09:34:03	72.40	72.50	72.50	+0.50	1	5117
09:33:59	72.40	72.50	72.50	+0.50	1	5116
09:33:52	72.40	72.50	72.50	+0.50	1	5115
09:33:36	72.40	72.50	72.50	+0.50	1	5114
09:33:26	72.40	72.50	72.50	+0.50	35	5113
09:33:21	72.40	72.50	72.50	+0.50	8	5078
09:33:21	72.40	72.50	72.50	+0.50	9	5070
09:33:10	72.40	72.50	72.40	+0.40	2	5061
09:33:10	72.40	72.50	72.50	+0.50	5	5059
09:33:01	72.40	72.50	72.50	+0.50	2	5054
09:32:30	72.40	72.50	72.50	+0.50	2	5052
09:31:47	72.40	72.50	72.50	+0.50	1	5050
09:31:45	72.40	72.50	72.50	+0.50	1	5049
09:31:26	72.40	72.50	72.50	+0.50	2	5048
09:31:23	72.40	72.50	72.40	+0.40	2	5046
09:31:23	72.40	72.50	72.40	+0.40	2	5044
09:31:23	72.40	72.50	72.40	+0.40	2	5042
09:31:22	72.40	72.50	72.40	+0.40	2	5040
09:31:09	72.40	72.50	72.50	+0.50	1	5038
09:31:07	72.40	72.50	72.50	+0.50	4	5037
09:30:40	72.40	72.50	72.50	+0.50	3	5033
09:30:40	72.40	72.50	72.40	+0.40	14	5030
09:30:40	72.50	72.60	72.50	+0.50	206	5016
09:30:37	72.50	72.60	72.50	+0.50	3	4810
09:30:29	72.50	72.60	72.50	+0.50	10	4807
09:30:27	72.50	72.60	72.60	+0.60	1	4797
09:30:20	72.50	72.60	72.50	+0.50	1	4796
09:30:09	72.50	72.60	72.60	+0.60	1	4795
09:30:05	72.50	72.60	72.60	+0.60	1	4794
09:29:57	72.50	72.60	72.60	+0.60	1	4793
09:29:55	72.50	72.60	72.60	+0.60	1	4792
09:29:47	72.50	72.60	72.60	+0.60	2	4791
09:29:43	72.50	72.60	72.60	+0.60	2	4789
09:29:39	72.50	72.60	72.60	+0.60	1	4787
09:29:35	72.50	72.60	72.50	+0.50	1	4786
09:29:35	72.50	72.60	72.60	+0.60	2	4785
09:29:33	72.50	72.60	72.60	+0.60	2	4783
09:29:32	72.50	72.60	72.50	+0.50	2	4781
09:29:27	72.50	72.60	72.60	+0.60	5	4779
09:29:25	72.50	72.60	72.60	+0.60	5	4774
09:29:17	72.40	72.50	72.60	+0.60	8	4769
09:29:17	72.40	72.50	72.50	+0.50	6	4761
09:29:17	72.40	72.50	72.50	+0.50	1	4755
09:29:13	72.40	72.50	72.50	+0.50	3	4754
09:29:09	72.40	72.50	72.50	+0.50	2	4751
09:29:08	72.40	72.50	72.50	+0.50	1	4749
09:29:07	72.40	72.50	72.50	+0.50	2	4748
09:29:05	72.40	72.50	72.50	+0.50	2	4746
09:29:03	72.40	72.50	72.50	+0.50	1	4744
09:29:03	72.40	72.50	72.50	+0.50	1	4743
09:29:01	72.40	72.50	72.50	+0.50	2	4742
09:29:01	72.40	72.50	72.50	+0.50	3	4740
09:28:59	72.40	72.50	72.50	+0.50	3	4737
09:28:58	72.40	72.50	72.50	+0.50	4	4734
09:28:58	72.40	72.50	72.50	+0.50	4	4730
09:28:58	72.40	72.50	72.50	+0.50	4	4726
09:28:58	72.40	72.50	72.50	+0.50	4	4722
09:28:58	72.40	72.50	72.50	+0.50	4	4718
09:28:57	72.40	72.50	72.50	+0.50	3	4714
09:28:55	72.40	72.50	72.50	+0.50	11	4711
09:28:55	72.40	72.50	72.50	+0.50	1	4700
09:28:54	72.40	72.50	72.50	+0.50	6	4699
09:28:53	72.40	72.50	72.40	+0.40	6	4693
09:28:53	72.40	72.50	72.50	+0.50	38	4687
09:28:53	72.40	72.50	72.50	+0.50	4	4649
09:28:51	72.40	72.50	72.50	+0.50	7	4645
09:28:51	72.40	72.50	72.50	+0.50	4	4638
09:28:50	72.40	72.50	72.50	+0.50	1	4634
09:28:49	72.40	72.50	72.50	+0.50	4	4633
09:28:47	72.40	72.50	72.50	+0.50	4	4629
09:28:45	72.40	72.50	72.50	+0.50	4	4625
09:28:43	72.40	72.50	72.50	+0.50	4	4621
09:28:41	72.40	72.50	72.50	+0.50	4	4617
09:28:40	72.40	72.50	72.40	+0.40	1	4613
09:28:20	72.40	72.50	72.40	+0.40	1	4612
09:28:18	72.40	72.50	72.50	+0.50	1	4611
09:28:13	72.40	72.50	72.50	+0.50	1	4610
09:28:09	72.40	72.50	72.50	+0.50	1	4609
09:28:08	72.40	72.50	72.50	+0.50	1	4608
09:28:08	72.40	72.50	72.40	+0.40	1	4607
09:28:06	72.40	72.50	72.50	+0.50	7	4606
09:28:05	72.40	72.50	72.50	+0.50	18	4599
09:28:05	72.40	72.50	72.40	+0.40	1	4581
09:27:59	72.40	72.50	72.40	+0.40	3	4580
09:27:46	72.40	72.50	72.50	+0.50	38	4577
09:27:35	72.40	72.50	72.50	+0.50	1	4539
09:27:17	72.40	72.50	72.40	+0.40	2	4538
09:27:04	72.40	72.50	72.40	+0.40	1	4536
09:26:55	72.40	72.50	72.40	+0.40	1	4535
09:26:41	72.40	72.50	72.40	+0.40	2	4534
09:26:18	72.40	72.50	72.50	+0.50	1	4532
09:26:15	72.40	72.50	72.40	+0.40	2	4531
09:26:04	72.40	72.50	72.40	+0.40	8	4529
09:25:59	72.40	72.50	72.40	+0.40	1	4521
09:25:57	72.40	72.50	72.40	+0.40	1	4520
09:25:50	72.40	72.50	72.40	+0.40	2	4519
09:25:47	72.40	72.50	72.40	+0.40	2	4517
09:25:46	72.40	72.50	72.40	+0.40	2	4515
09:25:26	72.40	72.50	72.40	+0.40	2	4513
09:25:18	72.40	72.50	72.40	+0.40	2	4511
09:25:17	72.40	72.50	72.40	+0.40	1	4509
09:25:09	72.40	72.50	72.40	+0.40	2	4508
09:25:08	72.40	72.50	72.40	+0.40	1	4506
09:24:51	72.40	72.50	72.40	+0.40	2	4505
09:24:39	72.40	72.50	72.50	+0.50	5	4503
09:24:37	72.40	72.50	72.40	+0.40	5	4498
09:24:29	72.30	72.50	72.50	+0.50	1	4493
09:24:20	72.30	72.50	72.30	+0.30	14	4492
09:24:19	72.40	72.50	72.30	+0.30	2	4478
09:24:19	72.40	72.50	72.40	+0.40	3	4476
09:24:19	72.40	72.50	72.40	+0.40	19	4473
09:24:15	72.40	72.50	72.40	+0.40	12	4454
09:24:15	72.40	72.50	72.40	+0.40	5	4442
09:24:15	72.40	72.50	72.40	+0.40	19	4437
09:24:15	72.40	72.50	72.50	+0.50	10	4418
09:24:15	72.40	72.50	72.40	+0.40	21	4408
09:24:15	72.50	72.60	72.50	+0.50	57	4387
09:24:15	72.50	72.60	72.50	+0.50	160	4330
09:24:15	72.50	72.60	72.50	+0.50	68	4170
09:24:15	72.50	72.60	72.50	+0.50	46	4102
09:24:15	72.50	72.60	72.50	+0.50	300	4056
09:23:43	72.50	72.60	72.70	+0.70	1	3756
09:23:43	72.50	72.60	72.60	+0.60	4	3755
09:23:40	72.50	72.60	72.60	+0.60	1	3751
09:23:39	72.50	72.60	72.60	+0.60	2	3750
09:23:30	72.60	72.70	72.60	+0.60	1	3748
09:23:30	72.60	72.70	72.60	+0.60	33	3747
09:23:28	72.50	72.60	72.60	+0.60	2	3714
09:23:28	72.50	72.60	72.60	+0.60	2	3712
09:23:26	72.50	72.60	72.60	+0.60	3	3710
09:23:24	72.50	72.60	72.50	+0.50	1	3707
09:23:24	72.50	72.60	72.60	+0.60	5	3706
09:23:23	72.50	72.60	72.60	+0.60	7	3701
09:23:13	72.50	72.60	72.60	+0.60	1	3694
09:23:13	72.50	72.60	72.60	+0.60	1	3693
09:23:09	72.50	72.60	72.60	+0.60	6	3692
09:23:07	72.50	72.60	72.60	+0.60	20	3686
09:22:57	72.50	72.60	72.60	+0.60	3	3666
09:22:55	72.50	72.60	72.60	+0.60	1	3663
09:22:33	72.50	72.60	72.60	+0.60	1	3662
09:22:30	72.50	72.60	72.60	+0.60	1	3661
09:22:27	72.50	72.60	72.60	+0.60	4	3660
09:22:25	72.50	72.60	72.60	+0.60	15	3656
09:22:25	72.50	72.60	72.60	+0.60	1	3641
09:22:25	72.50	72.60	72.60	+0.60	1	3640
09:22:25	72.60	72.70	72.60	+0.60	12	3639
09:22:24	72.50	72.60	72.60	+0.60	1	3627
09:22:24	72.50	72.60	72.60	+0.60	1	3626
09:22:21	72.50	72.60	72.60	+0.60	1	3625
09:22:19	72.50	72.60	72.60	+0.60	2	3624
09:22:19	72.50	72.60	72.60	+0.60	2	3622
09:22:18	72.50	72.60	72.60	+0.60	6	3620
09:22:18	72.50	72.60	72.60	+0.60	8	3614
09:22:16	72.50	72.60	72.60	+0.60	47	3606
09:22:14	72.50	72.60	72.60	+0.60	1	3559
09:21:52	72.50	72.60	72.60	+0.60	1	3558
09:21:47	72.50	72.60	72.50	+0.50	3	3557
09:21:46	72.50	72.60	72.60	+0.60	2	3554
09:21:45	72.50	72.60	72.60	+0.60	1	3552
09:21:45	72.50	72.60	72.60	+0.60	4	3551
09:21:44	72.60	72.70	72.60	+0.60	1	3547
09:21:44	72.50	72.70	72.50	+0.50	5	3546
09:21:44	72.60	72.70	72.60	+0.60	1	3541
09:21:44	72.60	72.70	72.60	+0.60	1	3540
09:21:44	72.60	72.70	72.60	+0.60	1	3539
09:21:44	72.60	72.70	72.60	+0.60	5	3538
09:21:44	72.60	72.70	72.60	+0.60	17	3533
09:21:44	72.60	72.70	72.60	+0.60	2	3516
09:21:44	72.60	72.70	72.60	+0.60	59	3514
09:21:44	72.50	72.60	72.60	+0.60	20	3455
09:21:44	72.50	72.60	72.60	+0.60	26	3435
09:21:44	72.50	72.60	72.60	+0.60	26	3409
09:21:44	72.50	72.60	72.60	+0.60	27	3383
09:21:44	72.50	72.60	72.60	+0.60	52	3356
09:21:44	72.50	72.60	72.60	+0.60	25	3304
09:21:43	72.50	72.60	72.50	+0.50	7	3279
09:21:43	72.50	72.60	72.50	+0.50	2	3272
09:21:43	72.40	72.50	72.50	+0.50	89	3270
09:21:43	72.40	72.50	72.50	+0.50	1	3181
09:21:43	72.40	72.50	72.50	+0.50	4	3180
09:21:43	72.40	72.50	72.50	+0.50	8	3176
09:21:43	72.40	72.50	72.50	+0.50	1	3168
09:21:43	72.40	72.50	72.50	+0.50	23	3167
09:21:43	72.40	72.50	72.50	+0.50	28	3144
09:21:43	72.40	72.50	72.50	+0.50	26	3116
09:21:43	72.40	72.50	72.50	+0.50	26	3090
09:21:43	72.40	72.50	72.50	+0.50	4	3064
09:21:42	72.40	72.50	72.50	+0.50	2	3060
09:21:42	72.40	72.50	72.50	+0.50	4	3058
09:21:41	72.40	72.50	72.50	+0.50	3	3054
09:21:41	72.40	72.50	72.50	+0.50	1	3051
09:21:32	72.40	72.50	72.50	+0.50	2	3050
09:21:26	72.40	72.50	72.50	+0.50	1	3048
09:21:22	72.40	72.50	72.50	+0.50	2	3047
09:21:21	72.40	72.50	72.50	+0.50	1	3045
09:21:18	72.40	72.50	72.50	+0.50	1	3044
09:21:01	72.40	72.50	72.50	+0.50	1	3043
09:21:01	72.40	72.50	72.50	+0.50	14	3042
09:20:49	72.40	72.50	72.40	+0.40	10	3028
09:20:48	72.40	72.50	72.40	+0.40	1	3018
09:20:40	72.40	72.50	72.40	+0.40	1	3017
09:20:38	72.40	72.50	72.50	+0.50	2	3016
09:20:38	72.40	72.50	72.50	+0.50	1	3014
09:20:21	72.40	72.50	72.40	+0.40	1	3013
09:20:20	72.40	72.50	72.40	+0.40	1	3012
09:20:15	72.40	72.50	72.50	+0.50	1	3011
09:19:56	72.40	72.50	72.50	+0.50	3	3010
09:19:55	72.40	72.50	72.40	+0.40	3	3007
09:19:55	72.40	72.50	72.50	+0.50	1	3004
09:19:55	72.40	72.50	72.50	+0.50	42	3003
09:19:42	72.40	72.50	72.40	+0.40	2	2961
09:19:41	72.40	72.50	72.50	+0.50	17	2959
09:19:36	72.40	72.50	72.50	+0.50	6	2942
09:19:33	72.40	72.50	72.50	+0.50	10	2936
09:19:25	72.40	72.50	72.40	+0.40	2	2926
09:19:20	72.40	72.50	72.40	+0.40	1	2924
09:19:16	72.40	72.50	72.50	+0.50	2	2923
09:19:16	72.40	72.50	72.40	+0.40	1	2921
09:19:05	72.40	72.50	72.50	+0.50	3	2920
09:18:53	72.40	72.50	72.50	+0.50	1	2917
09:18:49	72.40	72.50	72.50	+0.50	3	2916
09:18:37	72.40	72.50	72.50	+0.50	1	2913
09:18:35	72.40	72.50	72.50	+0.50	1	2912
09:18:31	72.40	72.50	72.40	+0.40	2	2911
09:18:31	72.40	72.50	72.50	+0.50	8	2909
09:18:23	72.40	72.50	72.50	+0.50	9	2901
09:18:13	72.40	72.50	72.50	+0.50	21	2892
09:18:02	72.40	72.50	72.40	+0.40	2	2871
09:17:51	72.40	72.50	72.40	+0.40	2	2869
09:17:41	72.40	72.50	72.40	+0.40	1	2867
09:17:41	72.40	72.50	72.40	+0.40	2	2866
09:17:37	72.40	72.50	72.40	+0.40	1	2864
09:17:36	72.40	72.50	72.50	+0.50	2	2863
09:17:35	72.40	72.50	72.40	+0.40	1	2861
09:17:33	72.40	72.50	72.40	+0.40	1	2860
09:17:23	72.40	72.50	72.40	+0.40	1	2859
09:17:20	72.40	72.50	72.40	+0.40	1	2858
09:17:12	72.40	72.50	72.40	+0.40	1	2857
09:17:07	72.40	72.50	72.50	+0.50	3	2856
09:17:00	72.40	72.50	72.40	+0.40	1	2853
09:16:58	72.40	72.50	72.40	+0.40	1	2852
09:16:42	72.40	72.50	72.40	+0.40	1	2851
09:16:27	72.40	72.50	72.50	+0.50	1	2850
09:16:24	72.40	72.50	72.40	+0.40	1	2849
09:16:02	72.40	72.50	72.40	+0.40	2	2848
09:16:02	72.40	72.50	72.50	+0.50	1	2846
09:16:01	72.40	72.50	72.40	+0.40	1	2845
09:15:58	72.40	72.50	72.40	+0.40	1	2844
09:15:46	72.40	72.50	72.40	+0.40	1	2843
09:15:41	72.40	72.50	72.40	+0.40	3	2842
09:15:37	72.40	72.50	72.50	+0.50	3	2839
09:15:31	72.40	72.50	72.40	+0.40	2	2836
09:15:20	72.40	72.50	72.40	+0.40	1	2834
09:15:19	72.40	72.50	72.50	+0.50	1	2833
09:15:12	72.40	72.50	72.50	+0.50	1	2832
09:15:10	72.40	72.50	72.40	+0.40	3	2831
09:15:00	72.40	72.50	72.40	+0.40	1	2828
09:14:34	72.40	72.50	72.40	+0.40	1	2827
09:14:33	72.40	72.50	72.40	+0.40	5	2826
09:14:29	72.40	72.50	72.50	+0.50	1	2821
09:14:14	72.40	72.50	72.40	+0.40	1	2820
09:14:09	72.40	72.50	72.50	+0.50	2	2819
09:13:53	72.40	72.50	72.40	+0.40	1	2817
09:13:49	72.40	72.50	72.40	+0.40	3	2816
09:13:45	72.40	72.50	72.50	+0.50	5	2813
09:13:45	72.40	72.50	72.50	+0.50	2	2808
09:13:43	72.40	72.50	72.40	+0.40	1	2806
09:13:37	72.40	72.50	72.40	+0.40	1	2805
09:13:30	72.40	72.50	72.40	+0.40	1	2804
09:13:29	72.40	72.50	72.40	+0.40	1	2803
09:13:28	72.40	72.50	72.50	+0.50	3	2802
09:13:28	72.40	72.50	72.50	+0.50	1	2799
09:13:27	72.40	72.50	72.50	+0.50	1	2798
09:13:25	72.40	72.50	72.40	+0.40	6	2797
09:13:20	72.40	72.50	72.40	+0.40	2	2791
09:13:20	72.40	72.50	72.50	+0.50	4	2789
09:13:20	72.40	72.50	72.50	+0.50	1	2785
09:13:20	72.40	72.50	72.50	+0.50	1	2784
09:13:20	72.40	72.50	72.50	+0.50	1	2783
09:13:15	72.40	72.50	72.50	+0.50	4	2782
09:13:15	72.40	72.50	72.50	+0.50	4	2778
09:13:10	72.40	72.50	72.50	+0.50	1	2774
09:13:08	72.40	72.50	72.50	+0.50	6	2773
09:13:00	72.40	72.50	72.40	+0.40	1	2767
09:12:53	72.40	72.50	72.50	+0.50	2	2766
09:12:46	72.40	72.50	72.40	+0.40	1	2764
09:12:32	72.40	72.50	72.40	+0.40	25	2763
09:12:27	72.40	72.50	72.50	+0.50	1	2738
09:12:06	72.40	72.50	72.50	+0.50	2	2737
09:12:05	72.40	72.50	72.50	+0.50	7	2735
09:12:05	72.40	72.50	72.50	+0.50	5	2728
09:12:05	72.40	72.50	72.50	+0.50	2	2723
09:12:00	72.40	72.50	72.50	+0.50	2	2721
09:12:00	72.40	72.50	72.50	+0.50	3	2719
09:12:00	72.40	72.50	72.40	+0.40	2	2716
09:11:59	72.40	72.50	72.50	+0.50	14	2714
09:11:54	72.40	72.50	72.50	+0.50	1	2700
09:11:54	72.40	72.50	72.40	+0.40	5	2699
09:11:50	72.40	72.50	72.50	+0.50	3	2694
09:11:50	72.40	72.50	72.50	+0.50	1	2691
09:11:50	72.40	72.50	72.50	+0.50	4	2690
09:11:50	72.40	72.50	72.50	+0.50	1	2686
09:11:49	72.40	72.50	72.50	+0.50	6	2685
09:11:49	72.40	72.50	72.50	+0.50	1	2679
09:11:48	72.40	72.50	72.50	+0.50	1	2678
09:11:48	72.40	72.50	72.40	+0.40	2	2677
09:11:48	72.40	72.50	72.40	+0.40	3	2675
09:11:09	72.40	72.50	72.50	+0.50	1	2672
09:11:09	72.40	72.50	72.40	+0.40	29	2671
09:10:55	72.40	72.50	72.40	+0.40	1	2642
09:10:52	72.40	72.50	72.40	+0.40	2	2641
09:10:43	72.40	72.50	72.40	+0.40	2	2639
09:10:39	72.40	72.50	72.50	+0.50	1	2637
09:10:39	72.40	72.50	72.50	+0.50	4	2636
09:10:38	72.40	72.50	72.50	+0.50	5	2632
09:10:31	72.40	72.50	72.50	+0.50	20	2627
09:10:27	72.40	72.50	72.50	+0.50	1	2607
09:10:26	72.40	72.50	72.50	+0.50	1	2606
09:10:23	72.40	72.50	72.50	+0.50	5	2605
09:10:23	72.40	72.50	72.50	+0.50	2	2600
09:10:22	72.40	72.50	72.50	+0.50	1	2598
09:10:21	72.40	72.50	72.40	+0.40	10	2597
09:10:18	72.40	72.50	72.50	+0.50	4	2587
09:10:18	72.40	72.50	72.50	+0.50	1	2583
09:10:14	72.40	72.50	72.40	+0.40	5	2582
09:10:12	72.40	72.50	72.40	+0.40	1	2577
09:10:08	72.40	72.50	72.40	+0.40	1	2576
09:10:01	72.40	72.50	72.50	+0.50	3	2575
09:10:01	72.40	72.50	72.50	+0.50	4	2572
09:10:00	72.40	72.50	72.40	+0.40	1	2568
09:09:59	72.40	72.50	72.50	+0.50	8	2567
09:09:58	72.40	72.50	72.50	+0.50	3	2559
09:09:50	72.40	72.50	72.50	+0.50	6	2556
09:09:50	72.40	72.50	72.50	+0.50	1	2550
09:09:50	72.40	72.50	72.50	+0.50	1	2549
09:09:46	72.40	72.50	72.50	+0.50	1	2548
09:09:40	72.40	72.50	72.40	+0.40	1	2547
09:09:36	72.40	72.50	72.50	+0.50	7	2546
09:09:35	72.40	72.50	72.50	+0.50	1	2539
09:09:35	72.40	72.50	72.50	+0.50	5	2538
09:09:34	72.40	72.50	72.50	+0.50	3	2533
09:09:33	72.40	72.50	72.40	+0.40	1	2530
09:09:16	72.40	72.50	72.40	+0.40	1	2529
09:09:08	72.40	72.50	72.50	+0.50	2	2528
09:09:04	72.40	72.50	72.50	+0.50	1	2526
09:08:23	72.40	72.50	72.40	+0.40	1	2525
09:08:20	72.40	72.50	72.50	+0.50	1	2524
09:08:18	72.40	72.50	72.40	+0.40	1	2523
09:08:17	72.40	72.50	72.40	+0.40	1	2522
09:08:15	72.40	72.50	72.40	+0.40	1	2521
09:08:08	72.40	72.50	72.40	+0.40	16	2520
09:08:08	72.40	72.50	72.40	+0.40	3	2504
09:08:00	72.50	72.60	72.50	+0.50	1	2501
09:08:00	72.50	72.60	72.50	+0.50	2	2500
09:08:00	72.50	72.60	72.50	+0.50	17	2498
09:08:00	72.50	72.60	72.50	+0.50	4	2481
09:08:00	72.40	72.50	72.50	+0.50	1	2477
09:07:59	72.40	72.50	72.50	+0.50	2	2476
09:07:59	72.40	72.50	72.50	+0.50	2	2474
09:07:58	72.40	72.50	72.50	+0.50	3	2472
09:07:57	72.40	72.50	72.50	+0.50	1	2469
09:07:56	72.40	72.50	72.50	+0.50	4	2468
09:07:55	72.40	72.50	72.50	+0.50	22	2464
09:07:55	72.40	72.50	72.50	+0.50	25	2442
09:07:55	72.40	72.50	72.50	+0.50	10	2417
09:07:43	72.40	72.50	72.50	+0.50	6	2407
09:07:41	72.40	72.50	72.50	+0.50	8	2401
09:07:40	72.40	72.50	72.50	+0.50	5	2393
09:07:38	72.30	72.40	72.40	+0.40	2	2388
09:07:36	72.30	72.40	72.40	+0.40	1	2386
09:07:34	72.30	72.40	72.40	+0.40	1	2385
09:07:33	72.30	72.40	72.40	+0.40	4	2384
09:07:33	72.30	72.40	72.40	+0.40	4	2380
09:07:32	72.30	72.40	72.40	+0.40	5	2376
09:07:32	72.30	72.40	72.40	+0.40	10	2371
09:07:31	72.30	72.40	72.40	+0.40	20	2361
09:07:30	72.30	72.40	72.40	+0.40	1	2341
09:07:30	72.30	72.40	72.30	+0.30	2	2340
09:07:15	72.30	72.40	72.40	+0.40	1	2338
09:07:14	72.30	72.40	72.40	+0.40	1	2337
09:07:09	72.30	72.40	72.40	+0.40	5	2336
09:07:00	72.30	72.40	72.30	+0.30	1	2331
09:06:59	72.30	72.40	72.40	+0.40	1	2330
09:06:44	72.30	72.40	72.40	+0.40	6	2329
09:06:42	72.30	72.40	72.40	+0.40	1	2323
09:06:31	72.30	72.40	72.40	+0.40	2	2322
09:06:31	72.30	72.40	72.40	+0.40	4	2320
09:06:27	72.30	72.40	72.30	+0.30	20	2316
09:06:21	72.30	72.40	72.30	+0.30	1	2296
09:06:16	72.20	72.30	72.30	+0.30	16	2295
09:06:05	72.20	72.30	72.30	+0.30	20	2279
09:06:00	72.10	72.20	72.20	+0.20	1	2259
09:06:00	72.10	72.20	72.20	+0.20	2	2258
09:05:59	72.10	72.20	72.20	+0.20	2	2256
09:05:59	72.10	72.20	72.20	+0.20	6	2254
09:05:59	72.10	72.20	72.20	+0.20	1	2248
09:05:56	72.10	72.20	72.20	+0.20	2	2247
09:05:55	72.10	72.20	72.20	+0.20	10	2245
09:05:19	72.10	72.20	72.20	+0.20	10	2235
09:05:10	72.00	72.10	72.10	+0.10	2	2225
09:05:10	72.00	72.10	72.20	+0.20	2	2223
09:05:10	72.00	72.10	72.10	+0.10	8	2221
09:05:10	72.00	72.10	72.10	+0.10	4	2213
09:05:08	72.00	72.10	72.10	+0.10	5	2209
09:05:08	72.00	72.10	72.10	+0.10	1	2204
09:05:05	72.00	72.10	72.10	+0.10	5	2203
09:05:04	72.00	72.10	72.10	+0.10	3	2198
09:04:58	72.00	72.10	72.00	0	1	2195
09:04:57	72.00	72.10	72.10	+0.10	20	2194
09:04:57	72.00	72.10	72.10	+0.10	20	2174
09:04:56	72.00	72.10	72.10	+0.10	1	2154
09:04:56	72.00	72.10	72.10	+0.10	1	2153
09:04:49	72.00	72.10	72.00	0	2	2152
09:04:49	71.90	72.00	72.00	0	10	2150
09:04:46	71.90	72.00	72.00	0	1	2140
09:04:46	71.90	72.00	72.00	0	1	2139
09:04:37	71.90	72.00	72.00	0	10	2138
09:04:32	71.90	72.00	71.90	-0.10	1	2128
09:04:31	71.90	72.00	72.00	0	1	2127
09:04:30	71.90	72.00	72.00	0	1	2126
09:04:29	71.90	72.00	72.00	0	1	2125
09:04:29	71.90	72.00	72.00	0	1	2124
09:04:28	71.90	72.00	72.00	0	1	2123
09:04:27	71.90	72.00	72.00	0	5	2122
09:04:22	71.90	72.00	72.00	0	10	2117
09:04:18	71.90	72.00	72.00	0	1	2107
09:04:15	71.90	72.00	72.00	0	1	2106
09:04:13	71.90	72.00	72.00	0	1	2105
09:04:11	71.90	72.00	72.00	0	1	2104
09:03:59	71.90	72.00	72.00	0	1	2103
09:03:58	71.90	72.00	72.00	0	1	2102
09:03:56	71.90	72.00	72.00	0	1	2101
09:03:55	71.90	72.00	72.00	0	5	2100
09:03:54	71.90	72.00	72.00	0	1	2095
09:03:45	71.90	72.00	72.00	0	1	2094
09:03:40	71.90	72.00	72.00	0	5	2093
09:03:40	71.90	72.00	72.00	0	1	2088
09:03:40	71.90	72.00	71.90	-0.10	1	2087
09:03:36	71.90	72.00	72.00	0	6	2086
09:03:35	71.90	72.00	72.00	0	1	2080
09:03:30	71.90	72.00	71.90	-0.10	1	2079
09:03:29	71.90	72.00	72.00	0	1	2078
09:03:28	71.90	72.00	72.00	0	4	2077
09:03:24	71.90	72.00	72.00	0	1	2073
09:03:23	71.90	72.00	72.00	0	10	2072
09:03:20	71.90	72.00	72.00	0	1	2062
09:03:19	71.90	72.00	72.00	0	7	2061
09:03:14	71.90	72.00	72.00	0	1	2054
09:03:02	71.90	72.00	71.90	-0.10	1	2053
09:02:56	71.90	72.00	71.90	-0.10	4	2052
09:02:56	71.90	72.00	72.00	0	5	2048
09:02:56	71.90	72.00	71.90	-0.10	1	2043
09:02:56	71.90	72.00	71.90	-0.10	6	2042
09:02:56	71.80	71.90	71.90	-0.10	10	2036
09:02:56	71.80	71.90	71.90	-0.10	27	2026
09:02:54	71.80	71.90	71.90	-0.10	2	1999
09:02:53	71.80	71.90	71.90	-0.10	1	1997
09:02:52	71.80	71.90	71.80	-0.20	1	1996
09:02:48	71.80	71.90	71.90	-0.10	1	1995
09:02:29	71.80	71.90	71.90	-0.10	2	1994
09:02:29	71.80	71.90	71.80	-0.20	1	1992
09:02:29	71.80	71.90	71.90	-0.10	1	1991
09:02:29	71.90	72.00	71.90	-0.10	81	1990
09:02:28	71.90	72.00	72.00	0	1	1909
09:02:21	71.90	72.00	72.00	0	1	1908
09:02:19	71.90	72.00	72.00	0	1	1907
09:02:13	71.90	72.00	72.00	0	1	1906
09:02:02	71.90	72.00	72.00	0	1	1905
09:02:00	71.90	72.00	72.00	0	1	1904
09:02:00	71.90	72.00	71.90	-0.10	19	1903
09:01:56	71.90	72.00	72.00	0	1	1884
09:01:46	71.90	72.00	71.90	-0.10	2	1883
09:01:46	71.80	71.90	71.90	-0.10	72	1881
09:01:33	71.80	71.90	71.90	-0.10	1	1809
09:01:27	71.80	71.90	71.90	-0.10	1	1808
09:01:26	71.80	71.90	71.80	-0.20	5	1807
09:01:26	71.90	72.00	71.90	-0.10	67	1802
09:01:24	71.90	72.00	71.90	-0.10	3	1735
09:01:18	71.90	72.00	71.90	-0.10	7	1732
09:01:10	71.90	72.00	71.90	-0.10	5	1725
09:01:06	71.90	72.00	71.90	-0.10	5	1720
09:01:05	71.90	72.00	72.00	0	2	1715
09:01:05	72.00	72.10	72.00	0	13	1713
09:01:02	72.00	72.10	72.00	0	1	1700
09:01:02	72.00	72.10	72.00	0	1	1699
09:00:59	72.00	72.10	72.10	+0.10	1	1698
09:00:59	72.00	72.10	72.10	+0.10	1	1697
09:00:58	72.10	72.20	72.10	+0.10	44	1696
09:00:58	72.10	72.20	72.10	+0.10	24	1652
09:00:58	72.10	72.20	72.10	+0.10	47	1628
09:00:58	72.10	72.20	72.10	+0.10	160	1581
09:00:57	72.10	72.20	72.20	+0.20	3	1421
09:00:54	72.10	72.20	72.10	+0.10	3	1418
09:00:54	72.10	72.20	72.10	+0.10	1	1415
09:00:54	72.10	72.20	72.10	+0.10	2	1414
09:00:53	72.10	72.20	72.20	+0.20	1	1412
09:00:51	72.10	72.20	72.10	+0.10	1	1411
09:00:49	72.10	72.20	72.20	+0.20	2	1410
09:00:41	72.10	72.20	72.10	+0.10	40	1408
09:00:40	72.10	72.20	72.20	+0.20	3	1368
09:00:39	72.10	72.20	72.20	+0.20	16	1365
09:00:39	72.10	72.20	72.10	+0.10	1	1349
09:00:38	72.10	72.20	72.10	+0.10	2	1348
09:00:38	72.00	72.10	72.10	+0.10	1	1346
09:00:38	72.00	72.10	72.10	+0.10	136	1345
09:00:38	72.00	72.10	72.10	+0.10	3	1209
09:00:26	72.00	72.10	72.00	0	4	1206
09:00:25	72.00	72.10	72.00	0	10	1202
09:00:25	72.00	72.10	72.10	+0.10	15	1192
09:00:24	71.90	72.00	72.00	0	128	1177
09:00:16	71.90	72.00	71.90	-0.10	3	1049
09:00:13	71.80	71.90	71.90	-0.10	1	1046
09:00:13	71.80	71.90	71.90	-0.10	3	1045
09:00:04	71.90	72.00	71.90	-0.10	1	1042
09:00:04	71.80	71.90	71.90	-0.10	1	1041
09:00:04	71.80	71.90	71.90	-0.10	1	1040
09:00:04	71.70	71.80	71.90	-0.10	1	1039
09:00:04	71.70	71.80	71.80	-0.20	1	1038
09:00:04	71.60	71.90	71.90	-0.10	3	1037
09:00:04	71.60	71.80	71.80	-0.20	5	1034
09:00:04	71.70	71.80	71.80	-0.20	2	1029
09:00:04	71.70	71.80	71.70	-0.30	1	1027
09:00:04	71.70	72.00	71.70	-0.30	1	1026
09:00:04	71.70	72.00	71.70	-0.30	2	1025
09:00:03	71.70	71.80	71.80	-0.20	5	1023
09:00:03	71.70	71.80	71.80	-0.20	3	1018
09:00:03	71.70	71.80	71.80	-0.20	7	1015
09:00:03	71.70	71.80	71.80	-0.20	7	1008
09:00:03	71.70	71.80	71.80	-0.20	4	1001
09:00:03	71.70	71.80	71.80	-0.20	3	997
09:00:03	71.70	71.80	71.80	-0.20	4	994
09:00:03	71.60	71.70	71.70	-0.30	1	990
09:00:03	71.60	71.70	71.70	-0.30	6	989
09:00:03	--	--	71.50	-0.50	919	983

　

其他人也逛...

MyCard 3000點虛擬點數卡

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

App Store Card $ 6000 - 數位序號

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

PChome 購物儲值3,000元

App Store Card $ 2000 - 數位序號

MyCard 1000點虛擬點數卡

AirTag (2ND GENERATION) 4 PACK

PChome 購物儲值100,000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

Apple iPhone 17 Pro Max (256G)

【享樂券】全家虛擬禮物卡50元

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

麥當勞豬肉滿福堡好禮即享券

日月光投控ADR13日上漲1.71美元...

中華電信ADR13日上漲0.03美元漲...

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

‧【美股盤後】收高☆
‧友達ADR13日上漲0.01美元漲幅0....
‧【盤前焦點】台指期夜盤首登360...

加密貨幣

比特幣BTC	74328.82	3,571.20	5.05%
以太幣ETH	2367.65	175.32	8.00%
瑞波幣XRP	1.37	0.05	3.40%
比特幣現金BCH	435.80	14.67	3.48%
萊特幣LTC	54.25	0.76	1.42%
卡達幣ADA	0.244630	0.01	3.54%
波場幣TRX	0.320976	0.00	-0.16%
恆星幣XLM	0.155877	0.01	3.62%

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。