最新台積電上漲23元台股勁揚314點重登2萬點熱門中華電信ADR25日下跌0.37美元跌幅0.97%折台股123.37元

更新報價

國泰費城半導體 (00830) ETF 上市

42.24 ▲+0.97 +2.35% 2.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.97	5,424	42.23	470	42.24	7	42.20	42.29	42.20	41.27

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:03:11	42.23	42.24	42.23	+0.96	1	5437
12:03:03	42.23	42.24	42.23	+0.96	2	5436
12:02:58	42.23	42.24	42.23	+0.96	1	5434
12:02:55	42.23	42.24	42.23	+0.96	2	5433
12:02:45	42.23	42.24	42.24	+0.97	1	5431
12:02:44	42.23	42.24	42.23	+0.96	1	5430
12:02:31	42.23	42.24	42.23	+0.96	1	5429
12:02:30	42.23	42.24	42.24	+0.97	1	5428
12:02:17	42.23	42.24	42.23	+0.96	1	5427
12:02:04	42.23	42.24	42.23	+0.96	1	5426
12:02:03	42.23	42.24	42.24	+0.97	1	5425
12:01:53	42.23	42.24	42.24	+0.97	25	5424
12:01:51	42.23	42.24	42.23	+0.96	1	5399
12:01:46	42.23	42.24	42.24	+0.97	2	5398
12:01:37	42.23	42.24	42.23	+0.96	1	5396
12:01:24	42.23	42.24	42.23	+0.96	1	5395
12:01:10	42.23	42.24	42.23	+0.96	1	5394
12:00:57	42.23	42.24	42.23	+0.96	1	5393
12:00:43	42.23	42.24	42.23	+0.96	1	5392
12:00:33	42.23	42.24	42.24	+0.97	1	5391
12:00:30	42.23	42.24	42.24	+0.97	1	5390
12:00:30	42.23	42.24	42.23	+0.96	1	5389
12:00:17	42.23	42.24	42.23	+0.96	1	5388
12:00:03	42.23	42.25	42.23	+0.96	1	5387
12:00:00	42.23	42.25	42.25	+0.98	1	5386
11:59:50	42.23	42.25	42.23	+0.96	1	5385
11:59:36	42.23	42.25	42.23	+0.96	1	5384
11:59:26	42.23	42.25	42.25	+0.98	2	5383
11:59:23	42.23	42.25	42.23	+0.96	1	5381
11:59:13	42.23	42.25	42.23	+0.96	1	5380
11:59:10	42.23	42.25	42.23	+0.96	1	5379
11:59:00	42.23	42.25	42.23	+0.96	4	5378
11:58:56	42.23	42.25	42.23	+0.96	1	5374
11:58:46	42.23	42.25	42.25	+0.98	1	5373
11:58:43	42.23	42.25	42.23	+0.96	1	5372
11:58:30	42.23	42.25	42.25	+0.98	1	5371
11:58:29	42.23	42.25	42.23	+0.96	1	5370
11:58:16	42.23	42.25	42.23	+0.96	1	5369
11:58:02	42.23	42.25	42.23	+0.96	1	5368
11:58:00	42.23	42.25	42.23	+0.96	4	5367
11:57:49	42.23	42.25	42.23	+0.96	1	5363
11:57:37	42.23	42.24	42.24	+0.97	24	5362
11:57:36	42.23	42.24	42.23	+0.96	1	5338
11:57:35	42.23	42.24	42.24	+0.97	1	5337
11:57:22	42.23	42.24	42.23	+0.96	1	5336
11:57:15	42.23	42.24	42.24	+0.97	1	5335
11:57:09	42.23	42.24	42.23	+0.96	1	5334
11:57:00	42.23	42.24	42.24	+0.97	1	5333
11:56:55	42.23	42.24	42.23	+0.96	1	5332
11:56:42	42.23	42.24	42.23	+0.96	1	5331
11:56:35	42.23	42.24	42.24	+0.97	1	5330
11:56:29	42.23	42.24	42.23	+0.96	1	5329
11:56:15	42.23	42.24	42.23	+0.96	1	5328
11:56:14	42.23	42.24	42.24	+0.97	2	5327
11:56:06	42.23	42.24	42.24	+0.97	1	5325
11:56:02	42.23	42.24	42.23	+0.96	1	5324
11:56:00	42.23	42.24	42.23	+0.96	3	5323
11:55:48	42.23	42.24	42.23	+0.96	1	5320
11:55:35	42.23	42.25	42.23	+0.96	1	5319
11:55:21	42.23	42.25	42.23	+0.96	1	5318
11:55:08	42.23	42.25	42.23	+0.96	1	5317
11:55:00	42.23	42.24	42.24	+0.97	1	5316
11:54:55	42.23	42.24	42.23	+0.96	1	5315
11:54:41	42.23	42.25	42.23	+0.96	1	5314
11:54:37	42.23	42.25	42.25	+0.98	1	5313
11:54:34	42.23	42.24	42.24	+0.97	1	5312
11:54:28	42.23	42.24	42.23	+0.96	1	5311
11:54:17	42.23	42.24	42.23	+0.96	1	5310
11:54:14	42.23	42.24	42.23	+0.96	1	5309
11:54:01	42.23	42.24	42.23	+0.96	1	5308
11:54:00	42.23	42.24	42.23	+0.96	4	5307
11:53:48	42.24	42.25	42.24	+0.97	1	5303
11:53:34	42.23	42.25	42.23	+0.96	1	5302
11:53:21	42.24	42.25	42.24	+0.97	1	5301
11:53:11	42.24	42.25	42.25	+0.98	1	5300
11:53:07	42.24	42.25	42.25	+0.98	1	5299
11:53:07	42.24	42.25	42.24	+0.97	1	5298
11:53:00	42.24	42.25	42.25	+0.98	1	5297
11:52:54	42.24	42.25	42.24	+0.97	1	5296
11:52:40	42.23	42.25	42.23	+0.96	1	5295
11:52:27	42.23	42.25	42.23	+0.96	1	5294
11:52:25	42.24	42.25	42.24	+0.97	2	5293
11:52:14	42.24	42.25	42.24	+0.97	1	5291
11:52:13	42.23	42.24	42.24	+0.97	42	5290
11:52:00	42.23	42.24	42.23	+0.96	3	5248
11:52:00	42.23	42.24	42.23	+0.96	1	5245
11:51:47	42.23	42.24	42.23	+0.96	1	5244
11:51:39	42.23	42.24	42.24	+0.97	1	5243
11:51:33	42.23	42.24	42.23	+0.96	1	5242
11:51:30	42.23	42.24	42.24	+0.97	1	5241
11:51:20	42.23	42.24	42.23	+0.96	1	5240
11:51:11	42.23	42.24	42.23	+0.96	100	5239
11:51:06	42.23	42.24	42.23	+0.96	1	5139
11:50:52	42.23	42.24	42.23	+0.96	1	5138
11:50:44	42.23	42.24	42.24	+0.97	1	5137
11:50:39	42.23	42.24	42.23	+0.96	1	5136
11:50:32	42.22	42.24	42.22	+0.95	1	5135
11:50:31	42.22	42.24	42.22	+0.95	4	5134
11:50:25	42.22	42.24	42.22	+0.95	1	5130
11:50:12	42.22	42.24	42.22	+0.95	1	5129
11:50:09	42.22	42.24	42.24	+0.97	1	5128
11:50:04	42.22	42.24	42.22	+0.95	50	5127
11:50:00	42.22	42.24	42.22	+0.95	4	5077
11:49:58	42.22	42.24	42.22	+0.95	1	5073
11:49:46	42.22	42.24	42.24	+0.97	1	5072
11:49:45	42.22	42.24	42.22	+0.95	1	5071
11:49:36	42.22	42.24	42.24	+0.97	2	5070
11:49:32	42.23	42.24	42.23	+0.96	1	5068
11:49:30	42.23	42.24	42.24	+0.97	1	5067
11:49:18	42.23	42.24	42.23	+0.96	1	5066
11:49:05	42.22	42.24	42.22	+0.95	1	5065
11:48:51	42.22	42.24	42.22	+0.95	1	5064
11:48:47	42.22	42.24	42.22	+0.95	1	5063
11:48:40	42.22	42.24	42.22	+0.95	1	5062
11:48:38	42.22	42.24	42.22	+0.95	1	5061
11:48:26	42.22	42.24	42.22	+0.95	3	5060
11:48:25	42.22	42.24	42.22	+0.95	1	5057
11:48:23	42.22	42.24	42.24	+0.97	1	5056
11:48:11	42.22	42.24	42.22	+0.95	1	5055
11:48:00	42.22	42.24	42.22	+0.95	3	5054
11:47:58	42.22	42.24	42.22	+0.95	1	5051
11:47:44	42.22	42.24	42.22	+0.95	1	5050
11:47:36	42.22	42.24	42.24	+0.97	2	5049
11:47:31	42.22	42.24	42.22	+0.95	1	5047
11:47:30	42.22	42.24	42.24	+0.97	1	5046
11:47:17	42.22	42.24	42.22	+0.95	1	5045
11:47:11	42.22	42.24	42.24	+0.97	1	5044
11:47:04	42.22	42.25	42.22	+0.95	1	5043
11:46:51	42.22	42.25	42.22	+0.95	1	5042
11:46:37	42.22	42.25	42.22	+0.95	1	5041
11:46:29	42.23	42.25	42.22	+0.95	314	5040
11:46:29	42.23	42.25	42.23	+0.96	36	4726
11:46:24	42.23	42.25	42.23	+0.96	1	4690
11:46:22	42.23	42.25	42.25	+0.98	1	4689
11:46:15	42.23	42.25	42.25	+0.98	2	4688
11:46:10	42.23	42.25	42.23	+0.96	1	4686
11:46:00	42.23	42.25	42.23	+0.96	4	4685
11:45:57	42.24	42.25	42.24	+0.97	1	4681
11:45:44	42.24	42.25	42.24	+0.97	1	4680
11:45:41	42.24	42.25	42.25	+0.98	1	4679
11:45:30	42.24	42.25	42.24	+0.97	1	4678
11:45:17	42.24	42.25	42.24	+0.97	1	4677
11:45:03	42.24	42.25	42.24	+0.97	1	4676
11:44:50	42.24	42.25	42.24	+0.97	1	4675
11:44:46	42.24	42.25	42.25	+0.98	2	4674
11:44:36	42.24	42.25	42.24	+0.97	1	4672
11:44:23	42.24	42.25	42.24	+0.97	1	4671
11:44:12	42.24	42.25	42.25	+0.98	1	4670
11:44:10	42.24	42.25	42.24	+0.97	1	4669
11:44:00	42.24	42.25	42.24	+0.97	3	4668
11:43:56	42.24	42.25	42.24	+0.97	1	4665
11:43:44	42.24	42.25	42.25	+0.98	1	4664
11:43:43	42.24	42.25	42.24	+0.97	1	4663
11:43:29	42.24	42.25	42.24	+0.97	1	4662
11:43:19	42.24	42.25	42.24	+0.97	2	4661
11:43:16	42.24	42.25	42.24	+0.97	1	4659
11:43:03	42.24	42.25	42.24	+0.97	1	4658
11:42:58	42.24	42.25	42.25	+0.98	1	4657
11:42:49	42.24	42.25	42.24	+0.97	1	4656
11:42:44	42.24	42.25	42.25	+0.98	1	4655
11:42:37	42.24	42.25	42.25	+0.98	2	4654
11:42:36	42.24	42.25	42.24	+0.97	1	4652
11:42:22	42.24	42.25	42.24	+0.97	1	4651
11:42:09	42.24	42.25	42.24	+0.97	1	4650
11:42:00	42.24	42.25	42.24	+0.97	4	4649
11:41:55	42.24	42.25	42.24	+0.97	1	4645
11:41:42	42.24	42.25	42.24	+0.97	1	4644
11:41:29	42.24	42.25	42.24	+0.97	1	4643
11:41:15	42.24	42.25	42.24	+0.97	1	4642
11:41:14	42.24	42.25	42.25	+0.98	1	4641
11:41:02	42.24	42.25	42.24	+0.97	1	4640
11:40:48	42.24	42.25	42.24	+0.97	1	4639
11:40:46	42.24	42.25	42.25	+0.98	2	4638
11:40:35	42.24	42.25	42.24	+0.97	1	4636
11:40:27	42.25	42.26	42.25	+0.98	1	4635
11:40:26	42.25	42.26	42.25	+0.98	1	4634
11:40:22	42.24	42.26	42.24	+0.97	1	4633
11:40:08	42.24	42.26	42.24	+0.97	1	4632
11:40:00	42.24	42.26	42.24	+0.97	3	4631
11:39:55	42.24	42.26	42.24	+0.97	1	4628
11:39:45	42.24	42.25	42.25	+0.98	1	4627
11:39:41	42.24	42.25	42.24	+0.97	1	4626
11:39:33	42.24	42.25	42.25	+0.98	1	4625
11:39:28	42.24	42.25	42.24	+0.97	1	4624
11:39:14	42.24	42.26	42.24	+0.97	1	4623
11:39:01	42.24	42.26	42.24	+0.97	1	4622
11:38:47	42.25	42.26	42.25	+0.98	1	4621
11:38:33	42.25	42.26	42.25	+0.98	1	4620
11:38:20	42.25	42.26	42.25	+0.98	1	4619
11:38:06	42.25	42.26	42.25	+0.98	1	4618
11:38:00	42.25	42.26	42.25	+0.98	4	4617
11:37:58	42.25	42.26	42.26	+0.99	1	4613
11:37:53	42.25	42.26	42.25	+0.98	1	4612
11:37:41	42.25	42.26	42.25	+0.98	2	4611
11:37:40	42.25	42.26	42.25	+0.98	1	4609
11:37:38	42.25	42.26	42.25	+0.98	2	4608
11:37:38	42.25	42.26	42.25	+0.98	2	4606
11:37:26	42.25	42.26	42.25	+0.98	1	4604
11:37:13	42.25	42.26	42.25	+0.98	1	4603
11:36:59	42.25	42.26	42.25	+0.98	1	4602
11:36:46	42.25	42.28	42.25	+0.98	1	4601
11:36:46	42.25	42.27	42.27	+1.00	1	4600
11:36:33	42.25	42.27	42.25	+0.98	1	4599
11:36:19	42.25	42.28	42.25	+0.98	1	4598
11:36:08	42.25	42.28	42.28	+1.01	1	4597
11:36:08	42.25	42.28	42.28	+1.01	1	4596
11:36:06	42.25	42.28	42.25	+0.98	1	4595
11:36:00	42.25	42.28	42.25	+0.98	3	4594
11:36:00	42.25	42.26	42.26	+0.99	37	4591
11:35:52	42.25	42.26	42.25	+0.98	1	4554
11:35:39	42.25	42.26	42.25	+0.98	1	4553
11:35:25	42.25	42.26	42.25	+0.98	1	4552
11:35:17	42.25	42.26	42.26	+0.99	1	4551
11:35:12	42.25	42.26	42.25	+0.98	1	4550
11:34:59	42.25	42.26	42.25	+0.98	1	4549
11:34:45	42.25	42.26	42.25	+0.98	1	4548
11:34:32	42.25	42.26	42.25	+0.98	1	4547
11:34:18	42.25	42.26	42.25	+0.98	1	4546
11:34:05	42.25	42.26	42.25	+0.98	1	4545
11:34:04	42.25	42.26	42.25	+0.98	1	4544
11:34:00	42.25	42.26	42.25	+0.98	4	4543
11:33:59	42.25	42.26	42.26	+0.99	2	4539
11:33:52	42.25	42.26	42.25	+0.98	1	4537
11:33:51	42.25	42.26	42.26	+0.99	2	4536
11:33:49	42.25	42.26	42.26	+0.99	1	4534
11:33:38	42.25	42.26	42.25	+0.98	1	4533
11:33:25	42.25	42.26	42.25	+0.98	1	4532
11:33:11	42.25	42.26	42.25	+0.98	1	4531
11:32:58	42.25	42.26	42.25	+0.98	1	4530
11:32:44	42.25	42.28	42.25	+0.98	1	4529
11:32:44	42.25	42.28	42.28	+1.01	1	4528
11:32:31	42.26	42.28	42.26	+0.99	1	4527
11:32:26	42.26	42.28	42.28	+1.01	1	4526
11:32:20	42.26	42.28	42.28	+1.01	1	4525
11:32:18	42.26	42.28	42.26	+0.99	1	4524
11:32:10	42.26	42.27	42.27	+1.00	50	4523
11:32:04	42.26	42.27	42.26	+0.99	1	4473
11:32:00	42.26	42.27	42.26	+0.99	4	4472
11:31:51	42.26	42.27	42.26	+0.99	1	4468
11:31:38	42.26	42.27	42.26	+0.99	10	4467
11:31:37	42.26	42.27	42.26	+0.99	1	4457
11:31:27	42.26	42.27	42.26	+0.99	5	4456
11:31:24	42.26	42.27	42.26	+0.99	1	4451
11:31:11	42.25	42.27	42.25	+0.98	1	4450
11:30:57	42.25	42.27	42.25	+0.98	1	4449
11:30:50	42.25	42.27	42.27	+1.00	1	4448
11:30:44	42.25	42.27	42.25	+0.98	1	4447
11:30:30	42.26	42.27	42.26	+0.99	1	4446
11:30:17	42.26	42.27	42.26	+0.99	1	4445
11:30:07	42.26	42.27	42.27	+1.00	1	4444
11:30:04	42.26	42.27	42.26	+0.99	1	4443
11:30:01	42.25	42.26	42.26	+0.99	5	4442
11:30:00	42.25	42.26	42.25	+0.98	3	4437
11:29:50	42.26	42.27	42.26	+0.99	1	4434
11:29:41	42.25	42.26	42.26	+0.99	18	4433
11:29:37	42.24	42.26	42.24	+0.97	1	4415
11:29:31	42.25	42.26	42.26	+0.99	1	4414
11:29:23	42.24	42.26	42.24	+0.97	1	4413
11:29:20	42.24	42.26	42.26	+0.99	1	4412
11:29:19	42.24	42.26	42.26	+0.99	1	4411
11:29:10	42.24	42.26	42.24	+0.97	1	4410
11:29:07	42.24	42.25	42.25	+0.98	10	4409
11:29:07	42.24	42.25	42.25	+0.98	1	4399
11:29:04	42.24	42.25	42.25	+0.98	5	4398
11:28:58	42.24	42.25	42.25	+0.98	2	4393
11:28:56	42.24	42.25	42.24	+0.97	1	4391
11:28:43	42.24	42.25	42.24	+0.97	1	4390
11:28:32	42.24	42.25	42.25	+0.98	2	4389
11:28:30	42.24	42.25	42.24	+0.97	1	4387
11:28:21	42.23	42.24	42.24	+0.97	48	4386
11:28:16	42.23	42.24	42.23	+0.96	1	4338
11:28:03	42.23	42.24	42.24	+0.97	2	4337
11:28:03	42.23	42.24	42.23	+0.96	1	4335
11:28:00	42.23	42.24	42.23	+0.96	4	4334
11:27:49	42.23	42.24	42.23	+0.96	1	4330
11:27:36	42.23	42.24	42.23	+0.96	1	4329
11:27:33	42.23	42.24	42.24	+0.97	1	4328
11:27:23	42.23	42.24	42.23	+0.96	1	4327
11:27:09	42.23	42.24	42.23	+0.96	1	4326
11:26:56	42.23	42.24	42.23	+0.96	1	4325
11:26:54	42.23	42.24	42.24	+0.97	2	4324
11:26:42	42.23	42.24	42.23	+0.96	1	4322
11:26:29	42.23	42.25	42.23	+0.96	1	4321
11:26:22	42.23	42.25	42.25	+0.98	1	4320
11:26:15	42.23	42.25	42.23	+0.96	1	4319
11:26:05	42.24	42.25	42.24	+0.97	200	4318
11:26:02	42.24	42.25	42.24	+0.97	1	4118
11:26:00	42.24	42.25	42.24	+0.97	3	4117
11:25:54	42.24	42.25	42.25	+0.98	1	4114
11:25:49	42.24	42.25	42.24	+0.97	1	4113
11:25:40	42.24	42.25	42.25	+0.98	1	4112
11:25:36	42.24	42.25	42.25	+0.98	2	4111
11:25:35	42.24	42.25	42.24	+0.97	1	4109
11:25:21	42.24	42.25	42.24	+0.97	1	4108
11:25:07	42.23	42.25	42.23	+0.96	1	4107
11:24:59	42.23	42.24	42.24	+0.97	1	4106
11:24:54	42.23	42.24	42.23	+0.96	1	4105
11:24:53	42.23	42.24	42.24	+0.97	1	4104
11:24:43	42.22	42.23	42.23	+0.96	94	4103
11:24:41	42.22	42.23	42.22	+0.95	1	4009
11:24:40	42.21	42.22	42.22	+0.95	46	4008
11:24:30	42.21	42.22	42.22	+0.95	1	3962
11:24:27	42.21	42.22	42.21	+0.94	1	3961
11:24:14	42.21	42.22	42.21	+0.94	1	3960
11:24:01	42.21	42.22	42.21	+0.94	1	3959
11:23:48	42.21	42.22	42.21	+0.94	1	3958
11:23:35	42.21	42.22	42.21	+0.94	1	3957
11:23:24	42.21	42.22	42.22	+0.95	1	3956
11:23:21	42.21	42.22	42.21	+0.94	1	3955
11:23:18	42.21	42.22	42.21	+0.94	50	3954
11:23:12	42.21	42.22	42.21	+0.94	2	3904
11:23:07	42.21	42.22	42.21	+0.94	1	3902
11:22:53	42.21	42.22	42.21	+0.94	1	3901
11:22:43	42.21	42.22	42.22	+0.95	1	3900
11:22:40	42.21	42.22	42.21	+0.94	1	3899
11:22:30	42.21	42.22	42.22	+0.95	1	3898
11:22:26	42.21	42.22	42.21	+0.94	1	3897
11:22:13	42.21	42.22	42.21	+0.94	1	3896
11:22:00	42.21	42.22	42.21	+0.94	1	3895
11:21:54	42.21	42.22	42.22	+0.95	1	3894
11:21:46	42.21	42.22	42.21	+0.94	1	3893
11:21:40	42.21	42.22	42.22	+0.95	1	3892
11:21:33	42.21	42.22	42.21	+0.94	1	3891
11:21:19	42.21	42.22	42.21	+0.94	1	3890
11:21:06	42.21	42.22	42.21	+0.94	1	3889
11:21:04	42.21	42.22	42.22	+0.95	1	3888
11:20:53	42.21	42.22	42.21	+0.94	1	3887
11:20:50	42.21	42.22	42.21	+0.94	1	3886
11:20:39	42.21	42.22	42.21	+0.94	1	3885
11:20:26	42.21	42.22	42.21	+0.94	1	3884
11:20:25	42.21	42.22	42.22	+0.95	1	3883
11:20:12	42.21	42.22	42.21	+0.94	1	3882
11:20:06	42.21	42.22	42.21	+0.94	1	3881
11:19:59	42.21	42.22	42.21	+0.94	1	3880
11:19:45	42.21	42.22	42.21	+0.94	1	3879
11:19:40	42.21	42.22	42.22	+0.95	1	3878
11:19:32	42.21	42.22	42.21	+0.94	1	3877
11:19:27	42.21	42.22	42.22	+0.95	2	3876
11:19:19	42.21	42.22	42.21	+0.94	1	3874
11:19:06	42.21	42.22	42.22	+0.95	1	3873
11:19:05	42.21	42.22	42.21	+0.94	1	3872
11:18:56	42.21	42.22	42.22	+0.95	1	3871
11:18:52	42.21	42.22	42.21	+0.94	1	3870
11:18:38	42.21	42.22	42.21	+0.94	1	3869
11:18:25	42.21	42.22	42.21	+0.94	1	3868
11:18:12	42.21	42.22	42.21	+0.94	1	3867
11:18:08	42.21	42.22	42.22	+0.95	1	3866
11:17:58	42.21	42.22	42.21	+0.94	1	3865
11:17:57	42.21	42.22	42.21	+0.94	3	3864
11:17:45	42.21	42.22	42.21	+0.94	1	3861
11:17:31	42.21	42.22	42.21	+0.94	1	3860
11:17:20	42.21	42.22	42.22	+0.95	1	3859
11:17:18	42.21	42.22	42.21	+0.94	1	3858
11:17:09	42.21	42.22	42.22	+0.95	1	3857
11:17:09	42.21	42.22	42.21	+0.94	2	3856
11:17:07	42.21	42.22	42.21	+0.94	2	3854
11:17:07	42.21	42.22	42.21	+0.94	2	3852
11:17:05	42.21	42.22	42.21	+0.94	2	3850
11:17:05	42.21	42.22	42.21	+0.94	1	3848
11:17:04	42.21	42.22	42.21	+0.94	1	3847
11:16:51	42.21	42.22	42.21	+0.94	1	3846
11:16:40	42.21	42.22	42.22	+0.95	1	3845
11:16:38	42.21	42.22	42.21	+0.94	1	3844
11:16:24	42.21	42.22	42.21	+0.94	1	3843
11:16:19	42.21	42.22	42.22	+0.95	1	3842
11:16:13	42.21	42.22	42.21	+0.94	1	3841
11:16:11	42.21	42.22	42.21	+0.94	1	3840
11:15:58	42.21	42.22	42.21	+0.94	1	3839
11:15:57	42.21	42.22	42.22	+0.95	1	3838
11:15:44	42.21	42.22	42.21	+0.94	1	3837
11:15:41	42.21	42.22	42.22	+0.95	1	3836
11:15:31	42.21	42.22	42.21	+0.94	1	3835
11:15:18	42.21	42.22	42.22	+0.95	1	3834
11:15:17	42.21	42.22	42.21	+0.94	1	3833
11:15:08	42.21	42.22	42.22	+0.95	1	3832
11:15:04	42.21	42.22	42.22	+0.95	3	3831
11:15:04	42.21	42.22	42.21	+0.94	1	3828
11:14:50	42.21	42.22	42.21	+0.94	1	3827
11:14:37	42.21	42.22	42.21	+0.94	1	3826
11:14:30	42.21	42.22	42.22	+0.95	1	3825
11:14:28	42.21	42.22	42.22	+0.95	1	3824
11:14:24	42.21	42.22	42.21	+0.94	1	3823
11:14:10	42.21	42.22	42.21	+0.94	1	3822
11:13:59	42.21	42.22	42.22	+0.95	1	3821
11:13:57	42.21	42.22	42.21	+0.94	1	3820
11:13:43	42.21	42.22	42.21	+0.94	1	3819
11:13:30	42.21	42.22	42.21	+0.94	1	3818
11:13:20	42.21	42.22	42.22	+0.95	1	3817
11:13:17	42.21	42.22	42.21	+0.94	1	3816
11:13:05	42.21	42.22	42.22	+0.95	1	3815
11:13:03	42.21	42.22	42.21	+0.94	1	3814
11:12:59	42.21	42.22	42.22	+0.95	1	3813
11:12:50	42.21	42.22	42.21	+0.94	1	3812
11:12:36	42.21	42.22	42.21	+0.94	10	3811
11:12:36	42.21	42.22	42.21	+0.94	1	3801
11:12:28	42.21	42.22	42.22	+0.95	1	3800
11:12:22	42.21	42.22	42.21	+0.94	1	3799
11:12:16	42.21	42.22	42.22	+0.95	1	3798
11:12:09	42.21	42.22	42.21	+0.94	1	3797
11:12:09	42.21	42.22	42.22	+0.95	10	3796
11:12:09	42.21	42.22	42.22	+0.95	10	3786
11:12:09	42.21	42.22	42.22	+0.95	1	3776
11:11:55	42.21	42.22	42.21	+0.94	1	3775
11:11:42	42.21	42.22	42.21	+0.94	1	3774
11:11:31	42.21	42.22	42.22	+0.95	1	3773
11:11:28	42.21	42.22	42.21	+0.94	1	3772
11:11:18	42.21	42.22	42.22	+0.95	1	3771
11:11:15	42.21	42.22	42.21	+0.94	1	3770
11:11:02	42.21	42.22	42.21	+0.94	1	3769
11:10:48	42.21	42.22	42.21	+0.94	1	3768
11:10:35	42.21	42.22	42.21	+0.94	1	3767
11:10:26	42.21	42.22	42.22	+0.95	1	3766
11:10:21	42.21	42.22	42.21	+0.94	1	3765
11:10:08	42.21	42.22	42.21	+0.94	1	3764
11:10:01	42.21	42.22	42.22	+0.95	1	3763
11:09:54	42.21	42.22	42.21	+0.94	1	3762
11:09:51	42.21	42.22	42.22	+0.95	1	3761
11:09:41	42.21	42.22	42.21	+0.94	1	3760
11:09:31	42.21	42.22	42.21	+0.94	1	3759
11:09:28	42.21	42.22	42.21	+0.94	1	3758
11:09:14	42.21	42.23	42.21	+0.94	1	3757
11:09:01	42.21	42.23	42.21	+0.94	1	3756
11:09:00	42.21	42.23	42.23	+0.96	1	3755
11:08:56	42.21	42.22	42.22	+0.95	1	3754
11:08:52	42.21	42.22	42.22	+0.95	1	3753
11:08:49	42.21	42.23	42.23	+0.96	1	3752
11:08:47	42.21	42.23	42.21	+0.94	1	3751
11:08:34	42.22	42.23	42.22	+0.95	1	3750
11:08:31	42.22	42.23	42.23	+0.96	1	3749
11:08:25	42.22	42.23	42.22	+0.95	1	3748
11:08:21	42.22	42.23	42.22	+0.95	1	3747
11:08:07	42.22	42.23	42.22	+0.95	1	3746
11:08:00	42.22	42.23	42.22	+0.95	4	3745
11:07:54	42.22	42.23	42.22	+0.95	1	3741
11:07:52	42.22	42.23	42.23	+0.96	1	3740
11:07:46	42.22	42.23	42.22	+0.95	10	3739
11:07:40	42.22	42.23	42.22	+0.95	1	3729
11:07:28	42.22	42.23	42.23	+0.96	1	3728
11:07:27	42.22	42.23	42.22	+0.95	1	3727
11:07:17	42.22	42.23	42.23	+0.96	1	3726
11:07:14	42.22	42.23	42.22	+0.95	1	3725
11:07:00	42.22	42.23	42.22	+0.95	1	3724
11:06:54	42.22	42.23	42.22	+0.95	1	3723
11:06:47	42.22	42.23	42.22	+0.95	1	3722
11:06:45	42.22	42.23	42.22	+0.95	20	3721
11:06:44	42.22	42.23	42.23	+0.96	1	3701
11:06:33	42.22	42.25	42.22	+0.95	1	3700
11:06:20	42.22	42.25	42.22	+0.95	1	3699
11:06:06	42.22	42.25	42.22	+0.95	1	3698
11:06:00	42.22	42.25	42.22	+0.95	4	3697
11:05:59	42.23	42.25	42.22	+0.95	130	3693
11:05:59	42.23	42.25	42.23	+0.96	100	3563
11:05:53	42.23	42.25	42.23	+0.96	1	3463
11:05:45	42.23	42.25	42.25	+0.98	1	3462
11:05:40	42.22	42.25	42.22	+0.95	1	3461
11:05:33	42.22	42.25	42.25	+0.98	1	3460
11:05:27	42.22	42.25	42.25	+0.98	1	3459
11:05:26	42.22	42.25	42.22	+0.95	1	3458
11:05:13	42.22	42.25	42.22	+0.95	1	3457
11:05:00	42.22	42.25	42.25	+0.98	1	3456
11:05:00	42.22	42.25	42.25	+0.98	1	3455
11:04:59	42.22	42.25	42.22	+0.95	1	3454
11:04:46	42.22	42.25	42.22	+0.95	1	3453
11:04:33	42.22	42.25	42.22	+0.95	1	3452
11:04:28	42.22	42.25	42.25	+0.98	1	3451
11:04:19	42.22	42.25	42.22	+0.95	1	3450
11:04:06	42.22	42.25	42.22	+0.95	1	3449
11:04:04	42.22	42.25	42.25	+0.98	1	3448
11:04:00	42.22	42.25	42.22	+0.95	3	3447
11:03:52	42.22	42.25	42.22	+0.95	1	3444
11:03:46	42.22	42.25	42.22	+0.95	1	3443
11:03:39	42.22	42.25	42.22	+0.95	1	3442
11:03:34	42.22	42.25	42.25	+0.98	1	3441
11:03:26	42.22	42.25	42.22	+0.95	1	3440
11:03:12	42.22	42.25	42.22	+0.95	1	3439
11:03:01	42.22	42.23	42.23	+0.96	1	3438
11:03:01	42.23	42.25	42.23	+0.96	19	3437
11:02:59	42.23	42.25	42.23	+0.96	1	3418
11:02:45	42.23	42.25	42.23	+0.96	1	3417
11:02:36	42.23	42.24	42.24	+0.97	1	3416
11:02:32	42.23	42.24	42.23	+0.96	1	3415
11:02:18	42.23	42.24	42.23	+0.96	1	3414
11:02:04	42.23	42.24	42.23	+0.96	1	3413
11:02:03	42.23	42.24	42.24	+0.97	1	3412
11:02:00	42.22	42.24	42.22	+0.95	4	3411
11:01:58	42.22	42.24	42.24	+0.97	1	3407
11:01:51	42.22	42.24	42.22	+0.95	1	3406
11:01:37	42.22	42.24	42.22	+0.95	1	3405
11:01:32	42.22	42.24	42.22	+0.95	2	3404
11:01:24	42.22	42.24	42.22	+0.95	1	3402
11:01:10	42.22	42.24	42.22	+0.95	1	3401
11:01:05	42.22	42.24	42.24	+0.97	1	3400
11:00:57	42.22	42.24	42.22	+0.95	1	3399
11:00:48	42.22	42.24	42.24	+0.97	1	3398
11:00:44	42.22	42.24	42.22	+0.95	1	3397
11:00:40	42.22	42.24	42.24	+0.97	1	3396
11:00:30	42.22	42.24	42.22	+0.95	1	3395
11:00:17	42.22	42.24	42.22	+0.95	1	3394
11:00:06	42.22	42.24	42.24	+0.97	3	3393
11:00:03	42.22	42.24	42.22	+0.95	1	3390
11:00:00	42.22	42.24	42.22	+0.95	3	3389
10:59:50	42.22	42.24	42.22	+0.95	1	3386
10:59:37	42.22	42.24	42.22	+0.95	1	3385
10:59:36	42.22	42.24	42.24	+0.97	1	3384
10:59:32	42.23	42.24	42.23	+0.96	1	3383
10:59:23	42.22	42.24	42.22	+0.95	1	3382
10:59:10	42.22	42.24	42.22	+0.95	1	3381
10:58:56	42.23	42.25	42.23	+0.96	1	3380
10:58:52	42.23	42.25	42.25	+0.98	1	3379
10:58:43	42.22	42.25	42.22	+0.95	1	3378
10:58:38	42.22	42.25	42.25	+0.98	1	3377
10:58:30	42.22	42.25	42.22	+0.95	1	3376
10:58:16	42.23	42.25	42.23	+0.96	1	3375
10:58:07	42.23	42.25	42.25	+0.98	1	3374
10:58:03	42.23	42.25	42.23	+0.96	1	3373
10:58:00	42.23	42.25	42.23	+0.96	4	3372
10:57:49	42.23	42.25	42.23	+0.96	1	3368
10:57:36	42.23	42.25	42.23	+0.96	1	3367
10:57:23	42.23	42.25	42.23	+0.96	1	3366
10:57:14	42.23	42.25	42.25	+0.98	1	3365
10:57:09	42.23	42.25	42.23	+0.96	1	3364
10:57:02	42.23	42.25	42.23	+0.96	1	3363
10:56:56	42.23	42.25	42.23	+0.96	1	3362
10:56:42	42.23	42.25	42.23	+0.96	1	3361
10:56:40	42.23	42.25	42.25	+0.98	1	3360
10:56:29	42.23	42.25	42.23	+0.96	1	3359
10:56:20	42.23	42.25	42.25	+0.98	1	3358
10:56:15	42.23	42.25	42.23	+0.96	1	3357
10:56:02	42.23	42.25	42.23	+0.96	1	3356
10:56:00	42.23	42.25	42.23	+0.96	3	3355
10:55:49	42.23	42.25	42.25	+0.98	1	3352
10:55:49	42.23	42.25	42.23	+0.96	1	3351
10:55:35	42.23	42.25	42.23	+0.96	1	3350
10:55:23	42.23	42.24	42.24	+0.97	1	3349
10:55:22	42.23	42.24	42.23	+0.96	1	3348
10:55:13	42.23	42.24	42.24	+0.97	1	3347
10:55:09	42.23	42.24	42.24	+0.97	1	3346
10:55:08	42.23	42.24	42.23	+0.96	1	3345
10:54:55	42.23	42.24	42.23	+0.96	1	3344
10:54:42	42.23	42.24	42.23	+0.96	1	3343
10:54:28	42.23	42.24	42.23	+0.96	1	3342
10:54:15	42.23	42.24	42.23	+0.96	1	3341
10:54:15	42.23	42.24	42.23	+0.96	1	3340
10:54:15	42.23	42.24	42.23	+0.96	1	3339
10:54:14	42.23	42.24	42.23	+0.96	1	3338
10:54:14	42.23	42.24	42.23	+0.96	1	3337
10:54:01	42.23	42.24	42.23	+0.96	1	3336
10:54:00	42.23	42.24	42.23	+0.96	4	3335
10:53:57	42.23	42.24	42.24	+0.97	2	3331
10:53:48	42.23	42.25	42.23	+0.96	1	3329
10:53:40	42.23	42.24	42.24	+0.97	1	3328
10:53:35	42.23	42.24	42.23	+0.96	1	3327
10:53:21	42.23	42.24	42.23	+0.96	1	3326
10:53:08	42.23	42.24	42.23	+0.96	1	3325
10:52:54	42.23	42.24	42.23	+0.96	1	3324
10:52:41	42.23	42.24	42.23	+0.96	1	3323
10:52:39	42.23	42.24	42.23	+0.96	1	3322
10:52:27	42.23	42.24	42.23	+0.96	1	3321
10:52:20	42.23	42.24	42.24	+0.97	1	3320
10:52:13	42.23	42.24	42.23	+0.96	1	3319
10:52:10	42.23	42.24	42.24	+0.97	1	3318
10:52:00	42.23	42.24	42.23	+0.96	3	3317
10:52:00	42.23	42.24	42.23	+0.96	1	3314
10:51:49	42.23	42.24	42.24	+0.97	1	3313
10:51:46	42.23	42.24	42.23	+0.96	1	3312
10:51:37	42.23	42.24	42.24	+0.97	2	3311
10:51:33	42.22	42.24	42.22	+0.95	1	3309
10:51:20	42.22	42.24	42.22	+0.95	1	3308
10:51:06	42.22	42.25	42.22	+0.95	1	3307
10:51:01	42.21	42.22	42.22	+0.95	9	3306
10:50:53	42.21	42.22	42.21	+0.94	1	3297
10:50:41	42.21	42.22	42.22	+0.95	1	3296
10:50:39	42.21	42.22	42.21	+0.94	1	3295
10:50:26	42.21	42.22	42.21	+0.94	1	3294
10:50:12	42.21	42.22	42.21	+0.94	1	3293
10:49:59	42.21	42.22	42.21	+0.94	1	3292
10:49:46	42.21	42.25	42.21	+0.94	1	3291
10:49:40	42.22	42.25	42.22	+0.95	4	3290
10:49:32	42.22	42.25	42.22	+0.95	1	3286
10:49:19	42.22	42.25	42.22	+0.95	1	3285
10:49:12	42.22	42.24	42.24	+0.97	1	3284
10:49:05	42.22	42.25	42.22	+0.95	1	3283
10:49:03	42.23	42.25	42.22	+0.95	66	3282
10:49:03	42.23	42.25	42.23	+0.96	51	3216
10:48:52	42.23	42.25	42.23	+0.96	1	3165
10:48:47	42.23	42.25	42.23	+0.96	2	3164
10:48:39	42.23	42.25	42.23	+0.96	1	3162
10:48:32	42.23	42.25	42.23	+0.96	1	3161
10:48:25	42.23	42.25	42.23	+0.96	1	3160
10:48:25	42.23	42.25	42.25	+0.98	1	3159
10:48:20	42.23	42.25	42.25	+0.98	1	3158
10:48:12	42.23	42.25	42.23	+0.96	1	3157
10:48:00	42.24	42.25	42.23	+0.96	2	3156
10:48:00	42.24	42.25	42.24	+0.97	1	3154
10:47:58	42.25	42.26	42.25	+0.98	1	3153
10:47:45	42.25	42.26	42.25	+0.98	1	3152
10:47:43	42.24	42.25	42.25	+0.98	1	3151
10:47:32	42.24	42.25	42.24	+0.97	1	3150
10:47:18	42.24	42.25	42.24	+0.97	1	3149
10:47:05	42.24	42.25	42.24	+0.97	1	3148
10:46:51	42.24	42.26	42.24	+0.97	1	3147
10:46:38	42.24	42.26	42.24	+0.97	1	3146
10:46:34	42.25	42.26	42.25	+0.98	26	3145
10:46:32	42.25	42.26	42.25	+0.98	5	3119
10:46:25	42.25	42.26	42.25	+0.98	1	3114
10:46:11	42.25	42.26	42.25	+0.98	1	3113
10:46:00	42.25	42.26	42.25	+0.98	4	3112
10:45:58	42.25	42.26	42.25	+0.98	1	3108
10:45:57	42.25	42.26	42.26	+0.99	1	3107
10:45:46	42.25	42.26	42.25	+0.98	1	3106
10:45:45	42.25	42.26	42.25	+0.98	1	3105
10:45:44	42.25	42.26	42.25	+0.98	1	3104
10:45:41	42.25	42.26	42.25	+0.98	100	3103
10:45:40	42.25	42.26	42.25	+0.98	10	3003
10:45:31	42.25	42.26	42.25	+0.98	1	2993
10:45:18	42.25	42.26	42.25	+0.98	1	2992
10:45:10	42.26	42.27	42.26	+0.99	84	2991
10:45:04	42.26	42.27	42.27	+1.00	3	2907
10:45:04	42.26	42.27	42.26	+0.99	1	2904
10:45:00	42.26	42.27	42.27	+1.00	1	2903
10:44:57	42.26	42.27	42.26	+0.99	1	2902
10:44:51	42.26	42.27	42.26	+0.99	1	2901
10:44:44	42.26	42.28	42.28	+1.01	1	2900
10:44:37	42.26	42.28	42.26	+0.99	1	2899
10:44:34	42.26	42.28	42.28	+1.01	2	2898
10:44:30	42.26	42.28	42.26	+0.99	1	2896
10:44:24	42.26	42.28	42.26	+0.99	1	2895
10:44:10	42.26	42.28	42.26	+0.99	1	2894
10:44:00	42.26	42.28	42.26	+0.99	3	2893
10:44:00	42.27	42.28	42.27	+1.00	56	2890
10:44:00	42.27	42.28	42.28	+1.01	1	2834
10:43:57	42.27	42.28	42.27	+1.00	1	2833
10:43:44	42.27	42.28	42.27	+1.00	1	2832
10:43:38	42.27	42.28	42.27	+1.00	100	2831
10:43:30	42.27	42.28	42.27	+1.00	1	2731
10:43:26	42.27	42.28	42.27	+1.00	30	2730
10:43:21	42.27	42.28	42.28	+1.01	1	2700
10:43:19	42.27	42.28	42.27	+1.00	1	2699
10:43:18	42.27	42.28	42.27	+1.00	1	2698
10:43:17	42.27	42.28	42.27	+1.00	1	2697
10:43:16	42.27	42.28	42.28	+1.01	1	2696
10:43:11	42.27	42.28	42.27	+1.00	1	2695
10:43:02	42.27	42.28	42.27	+1.00	1	2694
10:42:49	42.27	42.28	42.27	+1.00	1	2693
10:42:38	42.27	42.28	42.27	+1.00	6	2692
10:42:36	42.27	42.28	42.27	+1.00	1	2686
10:42:22	42.27	42.28	42.27	+1.00	1	2685
10:42:09	42.27	42.28	42.27	+1.00	1	2684
10:42:00	42.27	42.28	42.27	+1.00	4	2683
10:41:55	42.27	42.28	42.27	+1.00	1	2679
10:41:47	42.27	42.28	42.28	+1.01	1	2678
10:41:42	42.27	42.28	42.27	+1.00	1	2677
10:41:36	42.27	42.28	42.28	+1.01	1	2676
10:41:29	42.27	42.28	42.27	+1.00	1	2675
10:41:28	42.27	42.28	42.27	+1.00	1	2674
10:41:25	42.27	42.28	42.28	+1.01	5	2673
10:41:15	42.27	42.28	42.27	+1.00	1	2668
10:41:02	42.27	42.28	42.27	+1.00	1	2667
10:40:50	42.28	42.29	42.28	+1.01	21	2666
10:40:48	42.28	42.29	42.28	+1.01	1	2645
10:40:35	42.28	42.29	42.28	+1.01	1	2644
10:40:22	42.28	42.29	42.28	+1.01	1	2643
10:40:18	42.28	42.29	42.29	+1.02	1	2642
10:40:16	42.28	42.29	42.29	+1.02	1	2641
10:40:11	42.28	42.29	42.28	+1.01	100	2640
10:40:08	42.28	42.29	42.28	+1.01	1	2540
10:40:01	42.28	42.29	42.28	+1.01	4	2539
10:40:00	42.28	42.29	42.29	+1.02	1	2535
10:39:55	42.28	42.29	42.28	+1.01	1	2534
10:39:41	42.28	42.29	42.28	+1.01	1	2533
10:39:31	42.28	42.29	42.28	+1.01	1	2532
10:39:28	42.28	42.29	42.28	+1.01	1	2531
10:39:15	42.28	42.29	42.28	+1.01	1	2530
10:39:10	42.28	42.29	42.29	+1.02	1	2529
10:39:01	42.28	42.29	42.28	+1.01	1	2528
10:39:00	42.28	42.29	42.29	+1.02	1	2527
10:38:48	42.28	42.29	42.28	+1.01	1	2526
10:38:47	42.28	42.29	42.29	+1.02	1	2525
10:38:34	42.28	42.29	42.28	+1.01	1	2524
10:38:21	42.28	42.29	42.28	+1.01	1	2523
10:38:13	42.28	42.29	42.29	+1.02	1	2522
10:38:11	42.28	42.29	42.29	+1.02	1	2521
10:38:08	42.28	42.29	42.28	+1.01	1	2520
10:38:04	42.28	42.29	42.28	+1.01	1	2519
10:38:00	42.28	42.29	42.28	+1.01	3	2518
10:37:56	42.28	42.29	42.28	+1.01	7	2515
10:37:54	42.28	42.29	42.28	+1.01	1	2508
10:37:47	42.28	42.29	42.28	+1.01	1	2507
10:37:41	42.28	42.29	42.28	+1.01	1	2506
10:37:33	42.28	42.29	42.28	+1.01	1	2505
10:37:27	42.28	42.29	42.28	+1.01	1	2504
10:37:22	42.28	42.29	42.29	+1.02	1	2503
10:37:18	42.28	42.29	42.29	+1.02	1	2502
10:37:14	42.28	42.29	42.28	+1.01	1	2501
10:37:00	42.28	42.29	42.28	+1.01	1	2500
10:36:54	42.28	42.29	42.29	+1.02	5	2499
10:36:47	42.28	42.29	42.28	+1.01	1	2494
10:36:34	42.28	42.29	42.28	+1.01	1	2493
10:36:20	42.28	42.29	42.28	+1.01	1	2492
10:36:17	42.28	42.29	42.29	+1.02	2	2491
10:36:07	42.28	42.29	42.28	+1.01	1	2489
10:36:00	42.28	42.29	42.28	+1.01	4	2488
10:35:52	42.28	42.29	42.28	+1.01	1	2484
10:35:40	42.28	42.29	42.29	+1.02	1	2483
10:35:39	42.28	42.29	42.28	+1.01	1	2482
10:35:31	42.28	42.29	42.29	+1.02	1	2481
10:35:26	42.28	42.29	42.28	+1.01	1	2480
10:35:12	42.28	42.29	42.28	+1.01	1	2479
10:34:59	42.28	42.29	42.28	+1.01	1	2478
10:34:52	42.28	42.29	42.28	+1.01	1	2477
10:34:50	42.28	42.29	42.28	+1.01	1	2476
10:34:49	42.28	42.29	42.28	+1.01	1	2475
10:34:48	42.28	42.29	42.28	+1.01	1	2474
10:34:47	42.28	42.29	42.28	+1.01	1	2473
10:34:46	42.28	42.29	42.29	+1.02	1	2472
10:34:46	42.28	42.29	42.28	+1.01	1	2471
10:34:45	42.28	42.29	42.28	+1.01	1	2470
10:34:45	42.28	42.29	42.28	+1.01	1	2469
10:34:42	42.28	42.29	42.29	+1.02	1	2468
10:34:32	42.28	42.29	42.28	+1.01	1	2467
10:34:20	42.28	42.29	42.29	+1.02	1	2466
10:34:19	42.28	42.29	42.28	+1.01	1	2465
10:34:05	42.28	42.29	42.28	+1.01	1	2464
10:34:00	42.28	42.29	42.28	+1.01	3	2463
10:33:52	42.28	42.29	42.28	+1.01	1	2460
10:33:38	42.28	42.29	42.28	+1.01	1	2459
10:33:34	42.28	42.29	42.29	+1.02	1	2458
10:33:25	42.28	42.29	42.28	+1.01	1	2457
10:33:12	42.28	42.29	42.28	+1.01	1	2456
10:33:10	42.28	42.29	42.29	+1.02	2	2455
10:32:58	42.28	42.29	42.28	+1.01	1	2453
10:32:52	42.28	42.29	42.29	+1.02	1	2452
10:32:45	42.28	42.29	42.28	+1.01	1	2451
10:32:31	42.28	42.29	42.28	+1.01	1	2450
10:32:18	42.28	42.29	42.28	+1.01	1	2449
10:32:18	42.28	42.29	42.28	+1.01	1	2448
10:32:09	42.28	42.29	42.29	+1.02	1	2447
10:32:05	42.28	42.29	42.28	+1.01	1	2446
10:32:00	42.28	42.29	42.28	+1.01	4	2445
10:31:51	42.28	42.29	42.28	+1.01	1	2441
10:31:47	42.28	42.29	42.29	+1.02	2	2440
10:31:40	42.28	42.29	42.29	+1.02	1	2438
10:31:38	42.28	42.29	42.28	+1.01	1	2437
10:31:36	42.28	42.29	42.29	+1.02	1	2436
10:31:34	42.28	42.29	42.29	+1.02	5	2435
10:31:24	42.28	42.29	42.28	+1.01	1	2430
10:31:22	42.28	42.29	42.29	+1.02	1	2429
10:31:21	42.28	42.29	42.29	+1.02	1	2428
10:31:11	42.28	42.29	42.28	+1.01	1	2427
10:30:58	42.28	42.29	42.28	+1.01	1	2426
10:30:44	42.28	42.29	42.28	+1.01	1	2425
10:30:41	42.28	42.29	42.29	+1.02	1	2424
10:30:31	42.28	42.29	42.28	+1.01	1	2423
10:30:17	42.28	42.29	42.28	+1.01	1	2422
10:30:16	42.28	42.29	42.29	+1.02	2	2421
10:30:05	42.28	42.29	42.29	+1.02	3	2419
10:30:04	42.28	42.29	42.28	+1.01	1	2416
10:30:00	42.28	42.29	42.28	+1.01	3	2415
10:29:52	42.28	42.29	42.29	+1.02	1	2412
10:29:51	42.28	42.29	42.28	+1.01	1	2411
10:29:47	42.28	42.29	42.29	+1.02	2	2410
10:29:37	42.28	42.29	42.28	+1.01	1	2408
10:29:32	42.28	42.29	42.28	+1.01	3	2407
10:29:24	42.28	42.29	42.28	+1.01	1	2404
10:29:15	42.28	42.29	42.28	+1.01	2	2403
10:29:10	42.28	42.29	42.28	+1.01	1	2401
10:29:08	42.28	42.29	42.28	+1.01	1	2400
10:28:57	42.28	42.29	42.28	+1.01	1	2399
10:28:43	42.28	42.29	42.28	+1.01	1	2398
10:28:30	42.28	42.29	42.28	+1.01	1	2397
10:28:23	42.28	42.29	42.29	+1.02	1	2396
10:28:17	42.28	42.29	42.28	+1.01	1	2395
10:28:03	42.28	42.29	42.28	+1.01	1	2394
10:28:00	42.28	42.29	42.28	+1.01	4	2393
10:27:58	42.28	42.29	42.29	+1.02	1	2389
10:27:49	42.28	42.29	42.28	+1.01	1	2388
10:27:37	42.28	42.29	42.29	+1.02	2	2387
10:27:35	42.28	42.29	42.28	+1.01	1	2385
10:27:22	42.28	42.29	42.28	+1.01	1	2384
10:27:20	42.28	42.29	42.29	+1.02	1	2383
10:27:09	42.28	42.29	42.28	+1.01	1	2382
10:26:55	42.28	42.29	42.28	+1.01	1	2381
10:26:54	42.28	42.29	42.29	+1.02	1	2380
10:26:42	42.28	42.29	42.28	+1.01	1	2379
10:26:28	42.28	42.29	42.28	+1.01	1	2378
10:26:22	42.28	42.29	42.28	+1.01	1	2377
10:26:15	42.28	42.29	42.28	+1.01	1	2376
10:26:09	42.28	42.29	42.29	+1.02	2	2375
10:26:02	42.28	42.29	42.28	+1.01	1	2373
10:26:00	42.28	42.29	42.28	+1.01	3	2372
10:25:48	42.28	42.29	42.28	+1.01	1	2369
10:25:44	42.28	42.29	42.28	+1.01	2	2368
10:25:41	42.28	42.29	42.28	+1.01	9	2366
10:25:35	42.28	42.29	42.28	+1.01	1	2357
10:25:21	42.28	42.29	42.28	+1.01	1	2356
10:25:08	42.28	42.29	42.28	+1.01	1	2355
10:25:08	42.28	42.29	42.29	+1.02	1	2354
10:24:55	42.28	42.29	42.28	+1.01	1	2353
10:24:41	42.28	42.29	42.28	+1.01	1	2352
10:24:37	42.28	42.29	42.29	+1.02	1	2351
10:24:32	42.28	42.29	42.29	+1.02	1	2350
10:24:28	42.28	42.29	42.28	+1.01	1	2349
10:24:14	42.28	42.29	42.28	+1.01	1	2348
10:24:07	42.28	42.29	42.29	+1.02	2	2347
10:24:01	42.28	42.29	42.28	+1.01	1	2345
10:24:00	42.28	42.29	42.28	+1.01	4	2344
10:23:59	42.27	42.28	42.28	+1.01	82	2340
10:23:56	42.27	42.28	42.28	+1.01	1	2258
10:23:48	42.27	42.28	42.27	+1.00	1	2257
10:23:47	42.27	42.28	42.28	+1.01	20	2256
10:23:34	42.27	42.28	42.27	+1.00	1	2236
10:23:21	42.27	42.28	42.27	+1.00	1	2235
10:23:20	42.27	42.28	42.28	+1.01	1	2234
10:23:16	42.27	42.28	42.28	+1.01	13	2233
10:23:07	42.27	42.28	42.27	+1.00	1	2220
10:23:00	42.27	42.28	42.27	+1.00	1	2219
10:22:54	42.27	42.28	42.27	+1.00	1	2218
10:22:41	42.27	42.28	42.27	+1.00	1	2217
10:22:32	42.27	42.28	42.28	+1.01	200	2216
10:22:27	42.27	42.28	42.27	+1.00	1	2016
10:22:27	42.27	42.28	42.28	+1.01	1	2015
10:22:14	42.27	42.28	42.27	+1.00	1	2014
10:22:01	42.27	42.28	42.27	+1.00	1	2013
10:22:01	42.27	42.28	42.27	+1.00	3	2012
10:22:00	42.27	42.28	42.27	+1.00	1	2009
10:21:54	42.27	42.28	42.28	+1.01	1	2008
10:21:47	42.27	42.28	42.27	+1.00	1	2007
10:21:34	42.27	42.28	42.27	+1.00	1	2006
10:21:20	42.27	42.28	42.27	+1.00	1	2005
10:21:08	42.27	42.28	42.28	+1.01	1	2004
10:21:08	42.27	42.28	42.27	+1.00	1	2003
10:21:07	42.27	42.28	42.27	+1.00	1	2002
10:21:04	42.27	42.28	42.27	+1.00	101	2001
10:21:00	42.27	42.28	42.28	+1.01	1	1900
10:20:57	42.27	42.28	42.28	+1.01	1	1899
10:20:53	42.27	42.28	42.27	+1.00	1	1898
10:20:40	42.27	42.28	42.27	+1.00	1	1897
10:20:38	42.27	42.28	42.27	+1.00	1	1896
10:20:27	42.27	42.28	42.27	+1.00	1	1895
10:20:22	42.27	42.28	42.27	+1.00	1	1894
10:20:13	42.27	42.28	42.27	+1.00	1	1893
10:20:06	42.27	42.28	42.28	+1.01	1	1892
10:20:00	42.27	42.28	42.27	+1.00	4	1891
10:20:00	42.27	42.28	42.27	+1.00	1	1887
10:19:46	42.27	42.28	42.27	+1.00	1	1886
10:19:33	42.27	42.28	42.27	+1.00	1	1885
10:19:28	42.27	42.28	42.28	+1.01	1	1884
10:19:20	42.27	42.28	42.27	+1.00	1	1883
10:19:05	42.27	42.28	42.27	+1.00	1	1882
10:19:00	42.27	42.28	42.28	+1.01	1	1881
10:18:57	42.27	42.28	42.28	+1.01	4	1880
10:18:54	42.27	42.28	42.28	+1.01	1	1876
10:18:52	42.27	42.28	42.27	+1.00	1	1875
10:18:50	42.27	42.28	42.27	+1.00	1	1874
10:18:38	42.27	42.28	42.27	+1.00	1	1873
10:18:25	42.27	42.28	42.27	+1.00	1	1872
10:18:24	42.27	42.28	42.27	+1.00	1	1871
10:18:12	42.27	42.28	42.27	+1.00	1	1870
10:18:00	42.26	42.28	42.26	+0.99	3	1869
10:17:59	42.26	42.28	42.28	+1.01	1	1866
10:17:58	42.27	42.28	42.27	+1.00	1	1865
10:17:53	42.26	42.27	42.27	+1.00	99	1864
10:17:45	42.26	42.27	42.26	+0.99	1	1765
10:17:45	42.26	42.27	42.27	+1.00	10	1764
10:17:44	42.26	42.27	42.27	+1.00	1	1754
10:17:38	42.26	42.27	42.27	+1.00	1	1753
10:17:31	42.26	42.27	42.26	+0.99	1	1752
10:17:18	42.26	42.27	42.26	+0.99	1	1751
10:17:11	42.26	42.27	42.27	+1.00	1	1750
10:17:06	42.25	42.26	42.26	+0.99	5	1749
10:17:04	42.25	42.26	42.25	+0.98	1	1744
10:16:51	42.25	42.26	42.25	+0.98	1	1743
10:16:38	42.25	42.26	42.25	+0.98	1	1742
10:16:30	42.25	42.26	42.25	+0.98	1	1741
10:16:29	42.25	42.26	42.26	+0.99	1	1740
10:16:29	42.25	42.26	42.25	+0.98	1	1739
10:16:28	42.25	42.26	42.25	+0.98	1	1738
10:16:27	42.25	42.26	42.25	+0.98	1	1737
10:16:24	42.25	42.26	42.25	+0.98	1	1736
10:16:11	42.25	42.26	42.25	+0.98	1	1735
10:16:02	42.25	42.26	42.26	+0.99	1	1734
10:16:02	42.25	42.26	42.26	+0.99	27	1733
10:16:00	42.25	42.26	42.25	+0.98	2	1706
10:15:57	42.25	42.26	42.25	+0.98	1	1704
10:15:47	42.25	42.26	42.26	+0.99	2	1703
10:15:44	42.25	42.26	42.25	+0.98	1	1701
10:15:31	42.25	42.26	42.25	+0.98	1	1700
10:15:24	42.25	42.26	42.25	+0.98	1	1699
10:15:17	42.25	42.26	42.25	+0.98	1	1698
10:15:04	42.25	42.26	42.26	+0.99	3	1697
10:15:04	42.25	42.26	42.25	+0.98	1	1694
10:14:50	42.25	42.26	42.25	+0.98	1	1693
10:14:42	42.25	42.26	42.26	+0.99	1	1692
10:14:41	42.25	42.26	42.25	+0.98	4	1691
10:14:40	42.25	42.26	42.26	+0.99	1	1687
10:14:37	42.25	42.26	42.25	+0.98	1	1686
10:14:24	42.25	42.26	42.25	+0.98	1	1685
10:14:19	42.25	42.26	42.26	+0.99	1	1684
10:14:18	42.25	42.26	42.26	+0.99	1	1683
10:14:10	42.25	42.26	42.25	+0.98	1	1682
10:13:57	42.25	42.26	42.25	+0.98	1	1681
10:13:43	42.25	42.26	42.25	+0.98	1	1680
10:13:34	42.25	42.26	42.26	+0.99	1	1679
10:13:30	42.25	42.26	42.25	+0.98	1	1678
10:13:17	42.25	42.26	42.25	+0.98	1	1677
10:13:03	42.25	42.27	42.25	+0.98	1	1676
10:12:50	42.25	42.27	42.25	+0.98	1	1675
10:12:36	42.25	42.27	42.25	+0.98	1	1674
10:12:23	42.25	42.27	42.25	+0.98	1	1673
10:12:10	42.25	42.27	42.25	+0.98	1	1672
10:12:02	42.25	42.26	42.26	+0.99	1	1671
10:11:56	42.25	42.26	42.25	+0.98	1	1670
10:11:43	42.25	42.26	42.25	+0.98	1	1669
10:11:29	42.25	42.27	42.25	+0.98	1	1668
10:11:16	42.25	42.27	42.25	+0.98	1	1667
10:11:03	42.25	42.27	42.25	+0.98	1	1666
10:10:54	42.25	42.27	42.27	+1.00	1	1665
10:10:49	42.25	42.27	42.25	+0.98	1	1664
10:10:40	42.25	42.27	42.27	+1.00	1	1663
10:10:36	42.25	42.27	42.25	+0.98	1	1662
10:10:34	42.25	42.27	42.27	+1.00	1	1661
10:10:21	42.25	42.27	42.25	+0.98	1	1660
10:10:08	42.25	42.27	42.25	+0.98	1	1659
10:10:04	42.25	42.27	42.27	+1.00	2	1658
10:09:55	42.25	42.27	42.25	+0.98	1	1656
10:09:41	42.25	42.27	42.25	+0.98	1	1655
10:09:40	42.25	42.27	42.27	+1.00	1	1654
10:09:28	42.25	42.27	42.25	+0.98	1	1653
10:09:21	42.25	42.27	42.25	+0.98	2	1652
10:09:14	42.25	42.27	42.25	+0.98	1	1650
10:09:03	42.25	42.27	42.27	+1.00	1	1649
10:09:01	42.25	42.27	42.25	+0.98	1	1648
10:08:48	42.25	42.27	42.25	+0.98	1	1647
10:08:34	42.25	42.27	42.25	+0.98	1	1646
10:08:23	42.25	42.27	42.27	+1.00	1	1645
10:08:21	42.25	42.27	42.25	+0.98	1	1644
10:08:07	42.25	42.27	42.25	+0.98	1	1643
10:07:54	42.25	42.27	42.25	+0.98	1	1642
10:07:41	42.25	42.27	42.25	+0.98	1	1641
10:07:34	42.25	42.27	42.27	+1.00	1	1640
10:07:30	42.25	42.27	42.27	+1.00	1	1639
10:07:27	42.25	42.27	42.25	+0.98	1	1638
10:07:14	42.25	42.27	42.25	+0.98	1	1637
10:07:04	42.25	42.27	42.27	+1.00	1	1636
10:07:00	42.25	42.27	42.25	+0.98	1	1635
10:06:47	42.25	42.27	42.25	+0.98	1	1634
10:06:40	42.25	42.26	42.26	+0.99	1	1633
10:06:36	42.25	42.26	42.26	+0.99	1	1632
10:06:34	42.25	42.26	42.25	+0.98	1	1631
10:06:28	42.25	42.26	42.25	+0.98	5	1630
10:06:20	42.25	42.26	42.25	+0.98	1	1625
10:06:07	42.25	42.26	42.25	+0.98	1	1624
10:06:05	42.25	42.26	42.26	+0.99	1	1623
10:05:56	42.25	42.26	42.26	+0.99	1	1622
10:05:53	42.25	42.26	42.25	+0.98	1	1621
10:05:40	42.25	42.26	42.25	+0.98	1	1620
10:05:27	42.25	42.26	42.25	+0.98	1	1619
10:05:24	42.25	42.26	42.25	+0.98	1	1618
10:05:21	42.25	42.26	42.25	+0.98	1	1617
10:05:13	42.25	42.26	42.25	+0.98	1	1616
10:05:00	42.25	42.26	42.25	+0.98	1	1615
10:04:46	42.25	42.26	42.25	+0.98	1	1614
10:04:33	42.25	42.26	42.25	+0.98	1	1613
10:04:28	42.25	42.26	42.26	+0.99	1	1612
10:04:20	42.25	42.26	42.25	+0.98	1	1611
10:04:18	42.25	42.26	42.26	+0.99	1	1610
10:04:06	42.25	42.26	42.26	+0.99	1	1609
10:04:06	42.25	42.26	42.25	+0.98	1	1608
10:03:53	42.25	42.26	42.25	+0.98	1	1607
10:03:39	42.25	42.26	42.25	+0.98	1	1606
10:03:26	42.25	42.27	42.25	+0.98	1	1605
10:03:12	42.25	42.27	42.25	+0.98	1	1604
10:03:08	42.25	42.27	42.27	+1.00	1	1603
10:03:08	42.25	42.27	42.27	+1.00	1	1602
10:03:01	42.25	42.27	42.27	+1.00	2	1601
10:02:59	42.25	42.27	42.25	+0.98	1	1599
10:02:46	42.25	42.27	42.25	+0.98	1	1598
10:02:32	42.25	42.27	42.25	+0.98	1	1597
10:02:20	42.25	42.27	42.27	+1.00	1	1596
10:02:18	42.25	42.27	42.25	+0.98	1	1595
10:02:05	42.25	42.27	42.25	+0.98	1	1594
10:01:51	42.25	42.27	42.25	+0.98	1	1593
10:01:48	42.25	42.27	42.27	+1.00	1	1592
10:01:38	42.25	42.27	42.25	+0.98	1	1591
10:01:38	42.25	42.27	42.27	+1.00	1	1590
10:01:34	42.25	42.27	42.25	+0.98	1	1589
10:01:28	42.25	42.27	42.27	+1.00	1	1588
10:01:24	42.25	42.27	42.25	+0.98	1	1587
10:01:11	42.25	42.27	42.25	+0.98	1	1586
10:00:58	42.25	42.27	42.25	+0.98	1	1585
10:00:58	42.25	42.27	42.25	+0.98	1	1584
10:00:56	42.25	42.27	42.25	+0.98	1	1583
10:00:44	42.25	42.26	42.25	+0.98	1	1582
10:00:41	42.25	42.26	42.26	+0.99	1	1581
10:00:40	42.25	42.26	42.25	+0.98	8	1580
10:00:31	42.25	42.26	42.25	+0.98	1	1572
10:00:17	42.25	42.26	42.25	+0.98	1	1571
10:00:08	42.25	42.26	42.26	+0.99	1	1570
10:00:06	42.24	42.25	42.25	+0.98	6	1569
10:00:06	42.24	42.25	42.25	+0.98	3	1563
10:00:04	42.24	42.25	42.24	+0.97	1	1560
09:59:55	42.23	42.24	42.24	+0.97	4	1559
09:59:51	42.23	42.24	42.23	+0.96	1	1555
09:59:48	42.23	42.24	42.24	+0.97	2	1554
09:59:46	42.23	42.24	42.23	+0.96	1	1552
09:59:37	42.23	42.24	42.23	+0.96	1	1551
09:59:31	42.23	42.24	42.23	+0.96	1	1550
09:59:26	42.23	42.24	42.23	+0.96	10	1549
09:59:24	42.23	42.24	42.23	+0.96	1	1539
09:59:10	42.23	42.24	42.23	+0.96	1	1538
09:58:57	42.23	42.24	42.23	+0.96	1	1537
09:58:44	42.23	42.24	42.23	+0.96	1	1536
09:58:39	42.23	42.24	42.24	+0.97	1	1535
09:58:30	42.23	42.24	42.23	+0.96	1	1534
09:58:27	42.24	42.25	42.24	+0.97	3	1533
09:58:20	42.24	42.25	42.25	+0.98	1	1530
09:58:17	42.24	42.25	42.24	+0.97	1	1529
09:58:03	42.24	42.25	42.24	+0.97	1	1528
09:57:50	42.24	42.25	42.24	+0.97	1	1527
09:57:46	42.24	42.25	42.25	+0.98	2	1526
09:57:37	42.24	42.25	42.24	+0.97	1	1524
09:57:23	42.24	42.25	42.24	+0.97	1	1523
09:57:16	42.24	42.25	42.25	+0.98	1	1522
09:57:10	42.24	42.27	42.27	+1.00	1	1521
09:57:10	42.24	42.27	42.24	+0.97	1	1520
09:57:09	42.24	42.27	42.24	+0.97	6	1519
09:56:55	42.24	42.27	42.24	+0.97	1	1513
09:56:42	42.24	42.27	42.24	+0.97	1	1512
09:56:29	42.24	42.27	42.24	+0.97	1	1511
09:56:15	42.24	42.27	42.24	+0.97	1	1510
09:56:02	42.24	42.27	42.24	+0.97	1	1509
09:55:48	42.24	42.27	42.24	+0.97	1	1508
09:55:41	42.24	42.27	42.27	+1.00	1	1507
09:55:41	42.24	42.26	42.26	+0.99	2	1506
09:55:38	42.24	42.25	42.25	+0.98	1	1504
09:55:35	42.24	42.25	42.24	+0.97	1	1503
09:55:22	42.25	42.26	42.25	+0.98	1	1502
09:55:08	42.25	42.26	42.25	+0.98	1	1501
09:54:55	42.25	42.26	42.25	+0.98	1	1500
09:54:41	42.25	42.26	42.25	+0.98	1	1499
09:54:37	42.25	42.26	42.25	+0.98	1	1498
09:54:35	42.25	42.26	42.25	+0.98	1	1497
09:54:28	42.25	42.26	42.25	+0.98	1	1496
09:54:15	42.24	42.26	42.24	+0.97	1	1495
09:54:01	42.24	42.26	42.24	+0.97	1	1494
09:54:00	42.24	42.26	42.26	+0.99	1	1493
09:53:55	42.24	42.26	42.26	+0.99	1	1492
09:53:52	42.24	42.26	42.26	+0.99	1	1491
09:53:48	42.25	42.26	42.25	+0.98	1	1490
09:53:46	42.25	42.26	42.26	+0.99	3	1489
09:53:45	42.25	42.26	42.26	+0.99	3	1486
09:53:34	42.25	42.26	42.25	+0.98	1	1483
09:53:34	42.25	42.26	42.25	+0.98	4	1482
09:53:21	42.25	42.26	42.25	+0.98	1	1478
09:53:08	42.25	42.26	42.25	+0.98	1	1477
09:53:08	42.25	42.26	42.25	+0.98	7	1476
09:52:54	42.25	42.26	42.25	+0.98	1	1469
09:52:47	42.25	42.26	42.25	+0.98	1	1468
09:52:42	42.25	42.26	42.26	+0.99	1	1467
09:52:42	42.24	42.25	42.25	+0.98	31	1466
09:52:41	42.24	42.25	42.24	+0.97	1	1435
09:52:32	42.24	42.25	42.25	+0.98	5	1434
09:52:27	42.23	42.25	42.23	+0.96	1	1429
09:52:14	42.23	42.25	42.23	+0.96	1	1428
09:52:01	42.23	42.25	42.23	+0.96	1	1427
09:51:47	42.24	42.25	42.24	+0.97	1	1426
09:51:34	42.24	42.25	42.24	+0.97	1	1425
09:51:20	42.24	42.25	42.24	+0.97	1	1424
09:51:13	42.24	42.25	42.25	+0.98	1	1423
09:51:07	42.24	42.25	42.24	+0.97	1	1422
09:50:54	42.23	42.25	42.23	+0.96	1	1421
09:50:40	42.23	42.25	42.23	+0.96	1	1420
09:50:27	42.23	42.25	42.25	+0.98	1	1419
09:50:27	42.23	42.25	42.23	+0.96	1	1418
09:50:13	42.23	42.25	42.23	+0.96	1	1417
09:50:00	42.23	42.24	42.24	+0.97	1	1416
09:50:00	42.23	42.24	42.23	+0.96	1	1415
09:49:47	42.24	42.25	42.24	+0.97	20	1414
09:49:47	42.24	42.25	42.24	+0.97	1	1394
09:49:44	42.24	42.25	42.25	+0.98	1	1393
09:49:33	42.24	42.25	42.24	+0.97	1	1392
09:49:22	42.24	42.25	42.25	+0.98	1	1391
09:49:19	42.24	42.25	42.24	+0.97	1	1390
09:49:16	42.24	42.25	42.24	+0.97	1	1389
09:49:13	42.24	42.25	42.24	+0.97	1	1388
09:49:05	42.24	42.25	42.24	+0.97	1	1387
09:48:53	42.24	42.25	42.24	+0.97	1	1386
09:48:52	42.24	42.25	42.24	+0.97	1	1385
09:48:39	42.24	42.25	42.24	+0.97	1	1384
09:48:25	42.24	42.25	42.24	+0.97	1	1383
09:48:16	42.25	42.27	42.25	+0.98	1	1382
09:48:15	42.25	42.27	42.27	+1.00	1	1381
09:48:12	42.25	42.27	42.25	+0.98	1	1380
09:47:58	42.25	42.27	42.25	+0.98	1	1379
09:47:45	42.25	42.27	42.25	+0.98	1	1378
09:47:32	42.25	42.27	42.25	+0.98	1	1377
09:47:18	42.26	42.27	42.26	+0.99	1	1376
09:47:05	42.25	42.27	42.25	+0.98	1	1375
09:47:02	42.25	42.27	42.27	+1.00	1	1374
09:46:51	42.26	42.27	42.26	+0.99	1	1373
09:46:45	42.26	42.27	42.27	+1.00	1	1372
09:46:38	42.26	42.27	42.26	+0.99	1	1371
09:46:26	42.25	42.27	42.25	+0.98	1	1370
09:46:25	42.25	42.27	42.25	+0.98	1	1369
09:46:11	42.25	42.27	42.25	+0.98	1	1368
09:45:58	42.25	42.27	42.25	+0.98	1	1367
09:45:44	42.25	42.27	42.25	+0.98	1	1366
09:45:40	42.25	42.27	42.27	+1.00	1	1365
09:45:31	42.25	42.27	42.25	+0.98	1	1364
09:45:30	42.25	42.27	42.25	+0.98	20	1363
09:45:18	42.25	42.27	42.25	+0.98	1	1343
09:45:16	42.25	42.27	42.27	+1.00	1	1342
09:45:04	42.25	42.26	42.27	+1.00	1	1341
09:45:04	42.25	42.26	42.26	+0.99	2	1340
09:45:04	42.25	42.26	42.25	+0.98	1	1338
09:44:53	42.25	42.27	42.25	+0.98	1	1337
09:44:51	42.26	42.27	42.26	+0.99	1	1336
09:44:37	42.25	42.27	42.25	+0.98	1	1335
09:44:24	42.25	42.27	42.25	+0.98	1	1334
09:44:11	42.26	42.27	42.26	+0.99	1	1333
09:44:01	42.26	42.28	42.26	+0.99	1	1332
09:43:57	42.26	42.28	42.26	+0.99	1	1331
09:43:44	42.25	42.28	42.25	+0.98	1	1330
09:43:39	42.25	42.28	42.28	+1.01	1	1329
09:43:30	42.25	42.28	42.25	+0.98	1	1328
09:43:30	42.25	42.28	42.28	+1.01	1	1327
09:43:22	42.25	42.28	42.25	+0.98	1	1326
09:43:17	42.25	42.28	42.25	+0.98	1	1325
09:43:04	42.25	42.28	42.25	+0.98	1	1324
09:43:03	42.25	42.28	42.25	+0.98	1	1323
09:42:50	42.25	42.28	42.25	+0.98	1	1322
09:42:37	42.25	42.28	42.25	+0.98	1	1321
09:42:32	42.25	42.29	42.25	+0.98	1	1320
09:42:22	42.25	42.29	42.25	+0.98	1	1319
09:42:19	42.25	42.29	42.29	+1.02	1	1318
09:42:09	42.26	42.29	42.26	+0.99	1	1317
09:41:56	42.25	42.29	42.25	+0.98	1	1316
09:41:42	42.25	42.29	42.25	+0.98	1	1315
09:41:40	42.26	42.29	42.29	+1.02	1	1314
09:41:39	42.27	42.29	42.27	+1.00	1	1313
09:41:29	42.25	42.29	42.25	+0.98	1	1312
09:41:16	42.27	42.29	42.27	+1.00	1	1311
09:41:16	42.27	42.29	42.27	+1.00	4	1310
09:41:13	42.27	42.29	42.27	+1.00	1	1306
09:41:02	42.27	42.29	42.27	+1.00	1	1305
09:40:49	42.27	42.29	42.29	+1.02	1	1304
09:40:49	42.27	42.29	42.27	+1.00	1	1303
09:40:35	42.27	42.29	42.27	+1.00	1	1302
09:40:24	42.27	42.29	42.27	+1.00	1	1301
09:40:13	42.27	42.29	42.29	+1.02	1	1300
09:39:58	42.28	42.29	42.28	+1.01	1	1299
09:39:45	42.27	42.29	42.29	+1.02	1	1298
09:39:19	42.25	42.28	42.28	+1.01	1	1297
09:37:58	42.26	42.29	42.29	+1.02	7	1296
09:37:50	42.26	42.29	42.29	+1.02	1	1289
09:37:37	42.28	42.29	42.28	+1.01	5	1288
09:37:20	42.25	42.28	42.28	+1.01	1	1283
09:36:57	42.27	42.28	42.28	+1.01	1	1282
09:36:49	42.27	42.28	42.28	+1.01	1	1281
09:36:35	42.27	42.28	42.28	+1.01	10	1280
09:36:21	42.27	42.28	42.28	+1.01	1	1270
09:36:21	42.27	42.28	42.27	+1.00	1	1269
09:35:58	42.24	42.27	42.27	+1.00	1	1268
09:35:52	42.24	42.27	42.27	+1.00	1	1267
09:35:47	42.24	42.27	42.27	+1.00	2	1266
09:35:35	42.24	42.27	42.27	+1.00	19	1264
09:35:34	42.25	42.27	42.25	+0.98	1	1245
09:35:10	42.26	42.27	42.26	+0.99	10	1244
09:34:52	42.25	42.27	42.27	+1.00	1	1234
09:34:29	42.24	42.26	42.26	+0.99	6	1233
09:34:04	42.22	42.26	42.26	+0.99	15	1227
09:33:25	42.21	42.26	42.26	+0.99	1	1212
09:33:20	42.21	42.26	42.26	+0.99	1	1211
09:33:10	42.21	42.25	42.25	+0.98	1	1210
09:33:06	42.21	42.26	42.26	+0.99	1	1209
09:33:01	42.21	42.25	42.25	+0.98	1	1208
09:32:58	42.21	42.25	42.25	+0.98	1	1207
09:32:50	42.21	42.24	42.24	+0.97	5	1206
09:32:38	42.20	42.25	42.25	+0.98	51	1201
09:32:29	42.20	42.24	42.24	+0.97	15	1150
09:31:54	42.20	42.24	42.24	+0.97	1	1135
09:31:52	42.20	42.23	42.23	+0.96	4	1134
09:31:34	42.20	42.23	42.23	+0.96	5	1130
09:31:28	42.22	42.24	42.21	+0.94	23	1125
09:31:28	42.22	42.24	42.22	+0.95	5	1102
09:31:22	42.22	42.24	42.24	+0.97	7	1097
09:30:25	42.22	42.24	42.24	+0.97	2	1090
09:30:25	42.22	42.23	42.23	+0.96	1	1088
09:30:06	42.22	42.24	42.24	+0.97	1	1087
09:30:04	42.22	42.24	42.24	+0.97	3	1086
09:30:00	42.22	42.24	42.24	+0.97	1	1083
09:29:49	42.22	42.24	42.22	+0.95	1	1082
09:29:22	42.22	42.23	42.23	+0.96	1	1081
09:29:18	42.22	42.23	42.23	+0.96	100	1080
09:29:00	42.22	42.23	42.23	+0.96	1	980
09:28:55	42.22	42.23	42.23	+0.96	1	979
09:28:53	42.22	42.23	42.23	+0.96	1	978
09:28:40	42.22	42.23	42.23	+0.96	1	977
09:28:15	42.22	42.23	42.22	+0.95	50	976
09:28:12	42.22	42.23	42.22	+0.95	3	926
09:28:11	42.22	42.23	42.22	+0.95	10	923
09:28:00	42.22	42.23	42.22	+0.95	20	913
09:27:56	42.22	42.23	42.22	+0.95	4	893
09:27:28	42.22	42.23	42.23	+0.96	1	889
09:27:26	42.22	42.23	42.23	+0.96	1	888
09:27:17	42.22	42.23	42.22	+0.95	5	887
09:27:03	42.22	42.23	42.22	+0.95	1	882
09:26:59	42.22	42.23	42.23	+0.96	1	881
09:26:22	42.22	42.23	42.23	+0.96	1	880
09:26:06	42.22	42.23	42.22	+0.95	5	879
09:25:57	42.22	42.23	42.23	+0.96	1	874
09:25:39	42.22	42.23	42.22	+0.95	4	873
09:25:28	42.22	42.23	42.23	+0.96	2	869
09:25:00	42.22	42.23	42.23	+0.96	1	867
09:24:27	42.22	42.23	42.23	+0.96	1	866
09:24:06	42.22	42.23	42.22	+0.95	1	865
09:23:49	42.22	42.23	42.23	+0.96	3	864
09:23:45	42.22	42.24	42.22	+0.95	1	861
09:23:37	42.22	42.23	42.23	+0.96	4	860
09:23:04	42.23	42.24	42.23	+0.96	1	856
09:22:44	42.23	42.24	42.23	+0.96	30	855
09:22:40	42.23	42.24	42.24	+0.97	1	825
09:22:38	42.24	42.25	42.24	+0.97	15	824
09:22:07	42.24	42.25	42.25	+0.98	2	809
09:21:59	42.24	42.25	42.25	+0.98	1	807
09:21:29	42.24	42.25	42.25	+0.98	1	806
09:20:40	42.24	42.25	42.25	+0.98	1	805
09:20:00	42.24	42.26	42.26	+0.99	1	804
09:19:58	42.25	42.26	42.26	+0.99	2	803
09:19:08	42.24	42.25	42.25	+0.98	8	801
09:18:40	42.23	42.25	42.25	+0.98	44	793
09:18:35	42.23	42.24	42.24	+0.97	12	749
09:18:31	42.23	42.24	42.24	+0.97	1	737
09:18:15	42.22	42.23	42.23	+0.96	1	736
09:17:22	42.22	42.23	42.23	+0.96	6	735
09:17:01	42.22	42.23	42.23	+0.96	1	729
09:16:55	42.22	42.23	42.23	+0.96	1	728
09:16:53	42.22	42.23	42.23	+0.96	1	727
09:16:40	42.22	42.23	42.23	+0.96	1	726
09:16:23	42.22	42.23	42.23	+0.96	1	725
09:16:09	42.22	42.23	42.23	+0.96	20	724
09:15:57	42.22	42.23	42.23	+0.96	2	704
09:15:32	42.22	42.23	42.23	+0.96	1	702
09:15:28	42.21	42.23	42.23	+0.96	4	701
09:15:10	42.22	42.23	42.22	+0.95	103	697
09:15:09	42.22	42.23	42.22	+0.95	2	594
09:15:03	42.22	42.23	42.22	+0.95	1	592
09:14:55	42.22	42.23	42.23	+0.96	1	591
09:14:49	42.22	42.23	42.23	+0.96	1	590
09:14:32	42.22	42.23	42.23	+0.96	1	589
09:14:03	42.22	42.23	42.23	+0.96	1	588
09:14:02	42.22	42.23	42.22	+0.95	3	587
09:13:55	42.22	42.23	42.23	+0.96	2	584
09:13:37	42.22	42.23	42.22	+0.95	1	582
09:13:25	42.22	42.23	42.22	+0.95	1	581
09:13:23	42.22	42.23	42.22	+0.95	1	580
09:13:03	42.22	42.23	42.22	+0.95	2	579
09:12:43	42.21	42.22	42.22	+0.95	1	577
09:12:42	42.21	42.22	42.22	+0.95	1	576
09:12:20	42.21	42.22	42.22	+0.95	1	575
09:12:17	42.21	42.22	42.22	+0.95	1	574
09:12:14	42.21	42.22	42.22	+0.95	5	573
09:12:13	42.21	42.22	42.21	+0.94	1	568
09:12:04	42.21	42.22	42.22	+0.95	4	567
09:11:05	42.21	42.24	42.24	+0.97	1	563
09:10:59	42.22	42.24	42.22	+0.95	4	562
09:10:28	42.23	42.25	42.23	+0.96	4	558
09:10:11	42.22	42.25	42.22	+0.95	2	554
09:09:58	42.22	42.25	42.25	+0.98	1	552
09:09:35	42.22	42.25	42.25	+0.98	1	551
09:09:35	42.24	42.25	42.24	+0.97	1	550
09:09:35	42.22	42.24	42.24	+0.97	1	549
09:09:24	42.24	42.25	42.24	+0.97	20	548
09:09:24	42.24	42.25	42.24	+0.97	2	528
09:09:08	42.24	42.25	42.24	+0.97	2	526
09:09:06	42.24	42.25	42.24	+0.97	1	524
09:09:06	42.21	42.24	42.24	+0.97	6	523
09:09:05	42.21	42.24	42.24	+0.97	3	517
09:08:57	42.23	42.24	42.23	+0.96	4	514
09:08:56	42.23	42.24	42.24	+0.97	1	510
09:08:49	42.23	42.24	42.23	+0.96	3	509
09:08:48	42.23	42.24	42.24	+0.97	1	506
09:08:39	42.23	42.24	42.23	+0.96	3	505
09:08:32	42.22	42.23	42.23	+0.96	15	502
09:08:22	42.21	42.23	42.21	+0.94	2	487
09:08:20	42.21	42.23	42.23	+0.96	1	485
09:08:08	42.22	42.23	42.21	+0.94	3	484
09:08:08	42.22	42.23	42.22	+0.95	2	481
09:08:06	42.22	42.23	42.23	+0.96	1	479
09:07:56	42.22	42.23	42.22	+0.95	3	478
09:07:30	42.22	42.23	42.23	+0.96	1	475
09:07:15	42.22	42.23	42.24	+0.97	1	474
09:07:15	42.22	42.23	42.23	+0.96	4	473
09:07:14	42.22	42.23	42.23	+0.96	1	469
09:07:05	42.22	42.23	42.23	+0.96	1	468
09:07:00	42.23	42.24	42.23	+0.96	1	467
09:07:00	42.23	42.24	42.24	+0.97	1	466
09:06:54	42.23	42.24	42.24	+0.97	1	465
09:06:54	42.23	42.24	42.23	+0.96	1	464
09:06:50	42.23	42.24	42.24	+0.97	20	463
09:06:41	42.23	42.24	42.24	+0.97	5	443
09:06:37	42.23	42.24	42.24	+0.97	1	438
09:06:37	42.23	42.24	42.23	+0.96	2	437
09:06:22	42.23	42.24	42.23	+0.96	5	435
09:06:20	42.23	42.24	42.23	+0.96	4	430
09:06:08	42.23	42.24	42.24	+0.97	1	426
09:06:08	42.23	42.24	42.23	+0.96	2	425
09:05:56	42.22	42.23	42.23	+0.96	1	423
09:05:50	42.22	42.23	42.23	+0.96	6	422
09:05:48	42.22	42.23	42.23	+0.96	1	416
09:05:40	42.22	42.23	42.23	+0.96	7	415
09:05:34	42.23	42.24	42.23	+0.96	32	408
09:05:31	42.23	42.24	42.23	+0.96	11	376
09:05:27	42.23	42.24	42.23	+0.96	3	365
09:05:25	42.23	42.24	42.23	+0.96	8	362
09:05:19	42.23	42.24	42.23	+0.96	2	354
09:05:15	42.23	42.24	42.23	+0.96	14	352
09:05:15	42.23	42.24	42.23	+0.96	2	338
09:05:11	42.23	42.24	42.23	+0.96	1	336
09:05:09	42.23	42.24	42.24	+0.97	1	335
09:05:08	42.23	42.24	42.24	+0.97	1	334
09:05:02	42.23	42.24	42.23	+0.96	1	333
09:04:58	42.23	42.24	42.23	+0.96	10	332
09:04:56	42.23	42.24	42.23	+0.96	1	322
09:04:46	42.23	42.25	42.23	+0.96	12	321
09:04:45	42.23	42.25	42.23	+0.96	3	309
09:04:40	42.23	42.25	42.23	+0.96	1	306
09:04:39	42.23	42.25	42.23	+0.96	4	305
09:04:38	42.21	42.22	42.22	+0.95	10	301
09:04:31	42.21	42.22	42.22	+0.95	5	291
09:04:31	42.21	42.23	42.24	+0.97	37	286
09:04:31	42.21	42.23	42.23	+0.96	13	249
09:04:27	42.21	42.22	42.22	+0.95	8	236
09:04:26	42.21	42.22	42.22	+0.95	100	228
09:04:24	42.21	42.22	42.22	+0.95	2	128
09:04:18	42.21	42.22	42.21	+0.94	3	126
09:04:09	42.21	42.22	42.21	+0.94	7	123
09:04:01	42.21	42.22	42.21	+0.94	1	116
09:04:00	42.21	42.22	42.22	+0.95	1	115
09:03:54	42.21	42.22	42.21	+0.94	1	114
09:03:48	42.21	42.22	42.21	+0.94	4	113
09:03:45	42.21	42.22	42.22	+0.95	1	109
09:03:40	42.21	42.22	42.22	+0.95	1	108
09:03:39	42.21	42.22	42.22	+0.95	1	107
09:03:29	42.21	42.22	42.21	+0.94	1	106
09:03:28	42.21	42.22	42.21	+0.94	3	105
09:03:23	42.21	42.22	42.22	+0.95	1	102
09:03:23	42.21	42.22	42.21	+0.94	1	101
09:03:03	42.21	42.22	42.22	+0.95	1	100
09:03:02	42.21	42.22	42.21	+0.94	1	99
09:03:00	42.21	42.22	42.22	+0.95	5	98
09:02:50	42.22	42.23	42.22	+0.95	22	93
09:02:48	42.22	42.23	42.23	+0.96	1	71
09:02:47	42.22	42.23	42.22	+0.95	2	70
09:02:46	42.22	42.23	42.22	+0.95	3	68
09:02:43	42.22	42.23	42.22	+0.95	4	65
09:02:34	42.21	42.22	42.22	+0.95	3	61
09:02:27	42.21	42.22	42.21	+0.94	1	58
09:02:25	42.21	42.22	42.22	+0.95	1	57
09:02:20	42.21	42.24	42.21	+0.94	1	56
09:02:12	42.21	42.25	42.21	+0.94	1	55
09:02:09	42.21	42.22	42.22	+0.95	4	54
09:02:09	42.21	42.22	42.21	+0.94	1	50
09:02:05	42.20	42.21	42.21	+0.94	12	49
09:02:05	42.20	42.21	42.20	+0.93	1	37
09:02:05	--	--	42.20	+0.93	36	36

　

其他人也逛...

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

【享樂券】統一超商100元虛擬商品卡_電子憑證

PChome 購物儲值25, 000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

DJI AVATA 2 暢飛套裝(三電池版)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

4月揪愛儲值-儲值5, 000元送50加碼金

PChome 購物儲值30, 000元

MyCard 3000點虛擬點數卡

台積電ADR25日上漲3.61美元漲幅...

金管會：今年以來台股價量齊揚 ...

我的自選股

即時重大訊息

‧【能源盤後】上漲☆
‧【金屬盤後】金銅價漲☆
‧金管會首季開罰6578萬元年增逾2...

加密貨幣

比特幣BTC	64437.27	160.37	0.25%
以太幣ETH	3151.10	11.29	0.36%
瑞波幣XRP	0.526121	0.00	-0.24%
比特幣現金BCH	476.42	-2.60	-0.54%
萊特幣LTC	84.95	1.79	2.15%
卡達幣ADA	0.473296	0.00	-0.34%
波場幣TRX	0.117649	0.00	3.91%
恆星幣XLM	0.113790	0.00	-0.59%

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。