最新精準醫療與智慧生理監測敦泰攜台大新竹生醫揮軍熱門麗清劍麟和大營運回升季季高

更新報價

敦　泰 (3545) 半導體業上市

38.10 ▼-0.25 -0.65% 1.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.25	5,103	38.00	23	38.10	15	38.45	38.60	37.85	38.35

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
09:30:07	38.05	38.10	38.10	-0.25	2	5138
09:30:01	38.05	38.10	38.05	-0.30	6	5136
09:29:58	38.05	38.10	38.10	-0.25	2	5130
09:29:49	38.05	38.10	38.10	-0.25	1	5128
09:29:40	38.05	38.10	38.10	-0.25	1	5127
09:29:33	38.00	38.10	38.10	-0.25	2	5126
09:29:25	38.10	38.15	38.10	-0.25	4	5124
09:29:25	38.10	38.15	38.10	-0.25	3	5120
09:29:17	38.00	38.10	38.10	-0.25	6	5117
09:29:13	38.00	38.10	38.10	-0.25	1	5111
09:29:09	38.00	38.10	38.10	-0.25	5	5110
09:29:05	38.00	38.10	38.10	-0.25	1	5105
09:29:02	38.00	38.10	38.10	-0.25	1	5104
09:29:01	38.00	38.10	38.10	-0.25	2	5103
09:29:00	38.00	38.10	38.10	-0.25	1	5101
09:28:55	38.00	38.10	38.10	-0.25	1	5100
09:28:53	38.00	38.10	38.10	-0.25	5	5099
09:28:39	38.05	38.10	38.10	-0.25	2	5094
09:28:38	38.05	38.10	38.10	-0.25	14	5092
09:28:38	38.00	38.05	38.05	-0.30	5	5078
09:28:28	37.95	38.05	38.05	-0.30	5	5073
09:28:22	37.95	38.05	38.05	-0.30	4	5068
09:28:19	37.95	38.00	38.05	-0.30	8	5064
09:28:19	37.95	38.00	38.00	-0.35	2	5056
09:28:16	37.95	38.00	37.95	-0.40	2	5054
09:28:15	37.95	38.00	37.95	-0.40	1	5052
09:28:14	37.90	37.95	37.95	-0.40	3	5051
09:28:10	37.90	38.00	38.00	-0.35	1	5048
09:27:54	37.90	37.95	37.95	-0.40	1	5047
09:27:54	37.90	38.05	37.90	-0.45	1	5046
09:27:44	37.90	38.00	38.05	-0.30	2	5045
09:27:44	37.90	38.00	38.00	-0.35	1	5043
09:27:41	37.90	38.05	37.90	-0.45	5	5042
09:27:40	38.00	38.05	38.00	-0.35	9	5037
09:27:40	37.90	37.95	38.00	-0.35	6	5028
09:27:40	37.90	37.95	37.95	-0.40	5	5022
09:27:39	37.90	37.95	37.90	-0.45	1	5017
09:27:38	37.90	37.95	37.90	-0.45	3	5016
09:27:34	37.90	37.95	37.90	-0.45	1	5013
09:27:23	37.85	37.95	37.85	-0.50	1	5012
09:27:22	37.85	37.90	37.90	-0.45	1	5011
09:27:19	37.90	37.95	37.90	-0.45	12	5010
09:27:19	37.90	37.95	37.90	-0.45	28	4998
09:27:18	37.90	37.95	37.95	-0.40	1	4970
09:27:03	37.90	38.00	38.00	-0.35	1	4969
09:27:02	37.95	38.00	37.95	-0.40	3	4968
09:26:59	37.95	38.00	37.95	-0.40	5	4965
09:26:45	37.90	38.05	38.05	-0.30	1	4960
09:26:43	37.95	38.05	37.95	-0.40	10	4959
09:26:41	38.00	38.05	38.00	-0.35	2	4949
09:26:41	38.00	38.05	38.00	-0.35	3	4947
09:26:38	37.95	38.00	38.00	-0.35	5	4944
09:26:37	37.90	38.00	38.00	-0.35	1	4939
09:26:34	37.90	38.00	38.00	-0.35	5	4938
09:26:33	37.90	38.00	37.90	-0.45	2	4933
09:26:23	37.90	38.00	38.00	-0.35	2	4931
09:26:23	37.95	38.00	37.95	-0.40	4	4929
09:26:22	37.90	38.00	37.90	-0.45	1	4925
09:26:22	37.90	38.00	37.90	-0.45	1	4924
09:26:22	37.90	38.00	37.90	-0.45	2	4923
09:26:22	37.90	38.00	37.90	-0.45	1	4921
09:26:22	37.90	38.00	37.90	-0.45	1	4920
09:26:22	37.90	38.00	37.90	-0.45	1	4919
09:26:22	37.90	38.00	37.90	-0.45	1	4918
09:26:22	37.95	38.00	37.90	-0.45	54	4917
09:26:22	37.95	38.00	37.95	-0.40	46	4863
09:26:16	37.95	38.00	38.00	-0.35	2	4817
09:26:15	38.00	38.10	38.00	-0.35	3	4815
09:26:12	38.00	38.10	38.00	-0.35	3	4812
09:26:09	37.95	38.00	38.00	-0.35	4	4809
09:26:07	37.95	38.10	37.95	-0.40	1	4805
09:26:07	37.95	38.00	38.00	-0.35	1	4804
09:26:07	38.00	38.10	38.00	-0.35	4	4803
09:25:59	38.00	38.10	38.00	-0.35	8	4799
09:25:57	37.95	38.10	37.95	-0.40	3	4791
09:25:56	37.95	38.00	38.00	-0.35	1	4788
09:25:56	37.95	38.00	37.95	-0.40	1	4787
09:25:55	37.95	38.00	37.95	-0.40	3	4786
09:25:53	37.95	38.00	38.00	-0.35	5	4783
09:25:51	37.95	38.00	37.95	-0.40	1	4778
09:25:50	37.95	38.00	37.95	-0.40	1	4777
09:25:50	37.95	38.00	37.95	-0.40	1	4776
09:25:50	37.95	38.00	37.95	-0.40	6	4775
09:25:42	37.95	38.00	37.95	-0.40	15	4769
09:25:36	38.00	38.15	38.00	-0.35	1	4754
09:25:36	38.00	38.15	38.00	-0.35	50	4753
09:25:35	38.00	38.05	38.15	-0.20	2	4703
09:25:35	38.00	38.05	38.10	-0.25	7	4701
09:25:35	38.00	38.05	38.05	-0.30	1	4694
09:25:33	38.00	38.05	38.00	-0.35	1	4693
09:25:33	38.00	38.05	38.00	-0.35	25	4692
09:25:27	38.05	38.10	38.05	-0.30	1	4667
09:25:21	38.05	38.10	38.05	-0.30	4	4666
09:25:13	38.05	38.10	38.10	-0.25	1	4662
09:25:09	38.05	38.10	38.05	-0.30	1	4661
09:25:09	38.05	38.10	38.05	-0.30	1	4660
09:25:09	38.05	38.10	38.05	-0.30	10	4659
09:25:08	38.05	38.10	38.05	-0.30	2	4649
09:25:06	38.05	38.10	38.05	-0.30	20	4647
09:24:56	38.05	38.10	38.05	-0.30	1	4627
09:24:55	38.05	38.15	38.05	-0.30	1	4626
09:24:55	38.10	38.15	38.10	-0.25	1	4625
09:24:54	38.10	38.15	38.10	-0.25	5	4624
09:24:48	38.10	38.15	38.10	-0.25	1	4619
09:24:47	38.10	38.15	38.10	-0.25	2	4618
09:24:46	38.10	38.15	38.10	-0.25	2	4616
09:24:33	38.05	38.10	38.10	-0.25	5	4614
09:24:23	38.05	38.10	38.05	-0.30	1	4609
09:24:22	38.05	38.10	38.05	-0.30	1	4608
09:24:19	38.05	38.10	38.05	-0.30	1	4607
09:24:17	38.00	38.05	38.05	-0.30	2	4606
09:24:17	38.00	38.05	38.05	-0.30	2	4604
09:24:15	38.00	38.05	38.00	-0.35	1	4602
09:24:14	38.00	38.05	38.00	-0.35	1	4601
09:24:11	38.00	38.05	38.00	-0.35	2	4600
09:24:08	38.00	38.05	38.00	-0.35	1	4598
09:24:05	38.00	38.05	38.00	-0.35	1	4597
09:24:04	38.00	38.05	38.00	-0.35	1	4596
09:24:01	38.00	38.05	38.00	-0.35	1	4595
09:24:01	38.00	38.05	38.00	-0.35	15	4594
09:23:53	38.00	38.10	38.00	-0.35	1	4579
09:23:46	38.00	38.10	38.10	-0.25	5	4578
09:23:43	37.95	38.00	38.00	-0.35	1	4573
09:23:41	38.00	38.10	38.00	-0.35	1	4572
09:23:41	38.05	38.10	38.05	-0.30	9	4571
09:23:40	38.05	38.10	38.05	-0.30	1	4562
09:23:33	37.95	38.00	38.00	-0.35	1	4561
09:23:30	37.95	38.05	38.05	-0.30	1	4560
09:23:29	38.00	38.05	38.00	-0.35	3	4559
09:23:29	38.05	38.15	38.05	-0.30	1	4556
09:23:27	38.05	38.15	38.05	-0.30	1	4555
09:23:27	38.05	38.15	38.05	-0.30	2	4554
09:23:23	38.05	38.15	38.05	-0.30	2	4552
09:23:20	38.00	38.20	38.00	-0.35	1	4550
09:23:20	38.00	38.20	38.00	-0.35	1	4549
09:23:20	38.00	38.20	38.00	-0.35	1	4548
09:23:20	38.05	38.20	38.00	-0.35	61	4547
09:23:20	38.05	38.20	38.05	-0.30	9	4486
09:23:12	38.05	38.15	38.05	-0.30	5	4477
09:23:08	38.05	38.15	38.15	-0.20	1	4472
09:23:02	38.00	38.05	38.05	-0.30	6	4471
09:22:58	38.00	38.25	38.25	-0.10	10	4465
09:22:54	38.00	38.10	38.25	-0.10	2	4455
09:22:54	38.00	38.10	38.20	-0.15	4	4453
09:22:54	38.00	38.10	38.15	-0.20	2	4449
09:22:54	38.00	38.10	38.10	-0.25	2	4447
09:22:53	38.00	38.05	38.05	-0.30	1	4445
09:22:50	38.05	38.10	38.05	-0.30	2	4444
09:22:44	38.00	38.10	38.00	-0.35	8	4442
09:22:44	38.00	38.05	38.05	-0.30	1	4434
09:22:43	38.00	38.05	38.05	-0.30	1	4433
09:22:43	38.00	38.05	38.05	-0.30	5	4432
09:22:43	38.00	38.05	38.00	-0.35	2	4427
09:22:43	38.00	38.05	38.05	-0.30	1	4425
09:22:42	38.00	38.05	38.00	-0.35	2	4424
09:22:41	38.00	38.05	38.00	-0.35	1	4422
09:22:41	38.00	38.05	38.00	-0.35	11	4421
09:22:41	38.00	38.05	38.00	-0.35	1	4410
09:22:40	38.00	38.05	38.00	-0.35	1	4409
09:22:40	38.00	38.05	38.00	-0.35	1	4408
09:22:40	38.00	38.05	38.00	-0.35	40	4407
09:22:35	38.05	38.10	38.05	-0.30	12	4367
09:22:35	38.05	38.10	38.05	-0.30	10	4355
09:22:32	38.05	38.10	38.05	-0.30	10	4345
09:22:30	38.05	38.10	38.10	-0.25	1	4335
09:22:25	38.05	38.15	38.05	-0.30	1	4334
09:22:25	38.10	38.15	38.10	-0.25	1	4333
09:22:23	38.10	38.15	38.10	-0.25	31	4332
09:22:22	38.10	38.15	38.10	-0.25	1	4301
09:22:22	38.10	38.15	38.10	-0.25	1	4300
09:22:21	38.10	38.15	38.10	-0.25	1	4299
09:22:19	38.10	38.15	38.10	-0.25	1	4298
09:22:19	38.10	38.15	38.10	-0.25	1	4297
09:22:17	38.10	38.15	38.10	-0.25	1	4296
09:22:17	38.10	38.15	38.10	-0.25	10	4295
09:22:17	38.15	38.20	38.15	-0.20	4	4285
09:22:17	38.15	38.20	38.15	-0.20	4	4281
09:22:17	38.15	38.20	38.20	-0.15	1	4277
09:22:17	38.15	38.20	38.15	-0.20	1	4276
09:22:12	38.15	38.20	38.15	-0.20	2	4275
09:22:07	38.20	38.25	38.20	-0.15	4	4273
09:22:07	38.20	38.25	38.20	-0.15	80	4269
09:22:05	38.25	38.30	38.25	-0.10	21	4189
09:21:54	38.25	38.30	38.25	-0.10	2	4168
09:21:43	38.25	38.30	38.25	-0.10	4	4166
09:21:38	38.30	38.35	38.25	-0.10	2	4162
09:21:38	38.30	38.35	38.30	-0.05	1	4160
09:21:30	38.25	38.35	38.25	-0.10	2	4159
09:21:28	38.25	38.30	38.30	-0.05	2	4157
09:21:24	38.30	38.35	38.30	-0.05	24	4155
09:21:12	38.30	38.35	38.35	0	1	4131
09:21:11	38.30	38.35	38.35	0	1	4130
09:21:08	38.30	38.35	38.35	0	1	4129
09:21:04	38.35	38.40	38.35	0	1	4128
09:21:04	38.30	38.35	38.35	0	1	4127
09:21:02	38.35	38.40	38.35	0	1	4126
09:21:00	38.35	38.40	38.35	0	1	4125
09:20:58	38.35	38.40	38.35	0	2	4124
09:20:58	38.35	38.40	38.35	0	1	4122
09:20:50	38.30	38.40	38.30	-0.05	2	4121
09:20:49	38.30	38.35	38.35	0	1	4119
09:20:44	38.30	38.35	38.35	0	2	4118
09:20:40	38.30	38.35	38.35	0	1	4116
09:20:39	38.35	38.40	38.35	0	2	4115
09:20:37	38.35	38.40	38.35	0	20	4113
09:20:35	38.35	38.40	38.35	0	1	4093
09:20:24	38.30	38.35	38.35	0	5	4092
09:20:17	38.30	38.40	38.40	+0.05	3	4087
09:20:16	38.35	38.40	38.35	0	4	4084
09:20:15	38.35	38.40	38.35	0	5	4080
09:20:07	38.30	38.35	38.35	0	1	4075
09:20:04	38.30	38.35	38.35	0	5	4074
09:20:03	38.30	38.35	38.35	0	2	4069
09:19:45	38.30	38.40	38.40	+0.05	1	4067
09:19:33	38.25	38.30	38.40	+0.05	4	4066
09:19:33	38.25	38.30	38.30	-0.05	1	4062
09:19:31	38.30	38.40	38.30	-0.05	21	4061
09:19:30	38.35	38.40	38.35	0	1	4040
09:19:25	38.35	38.40	38.35	0	1	4039
09:19:20	38.35	38.40	38.35	0	1	4038
09:19:13	38.35	38.40	38.35	0	1	4037
09:19:10	38.35	38.40	38.35	0	9	4036
09:19:10	38.35	38.40	38.35	0	1	4027
09:19:08	38.35	38.40	38.35	0	2	4026
09:19:06	38.30	38.35	38.35	0	7	4024
09:19:06	38.30	38.35	38.35	0	5	4017
09:19:02	38.30	38.35	38.35	0	1	4012
09:18:56	38.30	38.35	38.35	0	1	4011
09:18:56	38.30	38.35	38.35	0	1	4010
09:18:55	38.30	38.35	38.35	0	3	4009
09:18:43	38.30	38.35	38.35	0	2	4006
09:18:26	38.30	38.35	38.35	0	1	4004
09:18:25	38.30	38.35	38.30	-0.05	3	4003
09:18:25	38.30	38.35	38.35	0	5	4000
09:18:14	38.30	38.35	38.30	-0.05	2	3995
09:18:09	38.25	38.30	38.30	-0.05	1	3993
09:18:02	38.25	38.30	38.35	0	2	3992
09:18:02	38.25	38.30	38.30	-0.05	8	3990
09:18:00	38.30	38.35	38.30	-0.05	1	3982
09:17:54	38.30	38.35	38.30	-0.05	1	3981
09:17:48	38.25	38.30	38.30	-0.05	4	3980
09:17:47	38.25	38.30	38.25	-0.10	5	3976
09:17:42	38.25	38.30	38.30	-0.05	1	3971
09:17:42	38.25	38.30	38.30	-0.05	1	3970
09:17:42	38.25	38.30	38.25	-0.10	7	3969
09:17:40	38.25	38.30	38.30	-0.05	6	3962
09:17:39	38.25	38.30	38.30	-0.05	1	3956
09:17:37	38.25	38.30	38.30	-0.05	1	3955
09:17:33	38.25	38.30	38.30	-0.05	1	3954
09:17:31	38.25	38.30	38.30	-0.05	2	3953
09:17:21	38.25	38.30	38.30	-0.05	1	3951
09:17:04	38.25	38.30	38.30	-0.05	1	3950
09:16:50	38.30	38.35	38.30	-0.05	1	3949
09:16:45	38.30	38.35	38.30	-0.05	1	3948
09:16:43	38.25	38.30	38.30	-0.05	2	3947
09:16:38	38.25	38.30	38.30	-0.05	2	3945
09:16:33	38.20	38.30	38.30	-0.05	2	3943
09:16:30	38.25	38.30	38.25	-0.10	1	3941
09:16:27	38.25	38.30	38.25	-0.10	6	3940
09:16:27	38.25	38.30	38.25	-0.10	1	3934
09:16:25	38.25	38.30	38.30	-0.05	1	3933
09:16:17	38.20	38.30	38.30	-0.05	1	3932
09:16:13	38.20	38.25	38.25	-0.10	1	3931
09:16:08	38.20	38.35	38.35	0	2	3930
09:16:07	38.25	38.35	38.25	-0.10	1	3928
09:16:07	38.25	38.35	38.25	-0.10	5	3927
09:16:07	38.30	38.35	38.30	-0.05	7	3922
09:16:06	38.30	38.35	38.30	-0.05	2	3915
09:16:06	38.30	38.35	38.30	-0.05	3	3913
09:16:05	38.25	38.30	38.30	-0.05	3	3910
09:16:01	38.25	38.30	38.25	-0.10	1	3907
09:15:57	38.30	38.35	38.30	-0.05	1	3906
09:15:52	38.20	38.35	38.35	0	1	3905
09:15:52	38.20	38.35	38.20	-0.15	1	3904
09:15:51	38.20	38.35	38.20	-0.15	1	3903
09:15:49	38.20	38.35	38.20	-0.15	1	3902
09:15:49	38.20	38.35	38.20	-0.15	1	3901
09:15:49	38.20	38.35	38.20	-0.15	1	3900
09:15:49	38.35	38.40	38.35	0	6	3899
09:15:49	38.20	38.35	38.35	0	9	3893
09:15:47	38.20	38.35	38.20	-0.15	2	3884
09:15:45	38.20	38.30	38.30	-0.05	1	3882
09:15:44	38.20	38.30	38.30	-0.05	2	3881
09:15:44	38.20	38.30	38.20	-0.15	1	3879
09:15:41	38.20	38.30	38.20	-0.15	1	3878
09:15:41	38.20	38.30	38.20	-0.15	1	3877
09:15:41	38.25	38.30	38.20	-0.15	1	3876
09:15:41	38.25	38.30	38.25	-0.10	9	3875
09:15:41	38.25	38.30	38.25	-0.10	10	3866
09:15:41	38.30	38.35	38.30	-0.05	18	3856
09:15:33	38.30	38.45	38.45	+0.10	1	3838
09:15:33	38.40	38.45	38.40	+0.05	3	3837
09:15:31	38.35	38.45	38.35	0	10	3834
09:15:31	38.35	38.45	38.35	0	2	3824
09:15:30	38.35	38.45	38.35	0	10	3822
09:15:29	38.35	38.45	38.35	0	1	3812
09:15:29	38.35	38.45	38.35	0	1	3811
09:15:29	38.35	38.45	38.35	0	10	3810
09:15:29	38.40	38.45	38.40	+0.05	1	3800
09:15:15	38.40	38.50	38.40	+0.05	5	3799
09:15:15	38.40	38.50	38.40	+0.05	5	3794
09:15:15	38.40	38.50	38.40	+0.05	1	3789
09:15:15	38.40	38.50	38.40	+0.05	14	3788
09:15:13	38.45	38.50	38.45	+0.10	7	3774
09:15:12	38.50	38.55	38.50	+0.15	1	3767
09:15:11	38.50	38.55	38.50	+0.15	8	3766
09:15:11	38.50	38.55	38.50	+0.15	1	3758
09:15:08	38.50	38.55	38.50	+0.15	1	3757
09:15:07	38.50	38.55	38.55	+0.20	1	3756
09:15:00	38.50	38.55	38.50	+0.15	1	3755
09:14:58	38.50	38.55	38.55	+0.20	8	3754
09:14:52	38.45	38.50	38.50	+0.15	20	3746
09:14:49	38.45	38.50	38.50	+0.15	2	3726
09:14:49	38.45	38.50	38.50	+0.15	1	3724
09:14:46	38.45	38.50	38.50	+0.15	1	3723
09:14:45	38.45	38.50	38.50	+0.15	10	3722
09:14:35	38.45	38.55	38.55	+0.20	1	3712
09:14:35	38.45	38.55	38.45	+0.10	4	3711
09:14:35	38.50	38.55	38.45	+0.10	1	3707
09:14:35	38.50	38.55	38.50	+0.15	1	3706
09:14:34	38.50	38.55	38.50	+0.15	1	3705
09:14:31	38.50	38.55	38.50	+0.15	3	3704
09:14:30	38.45	38.50	38.50	+0.15	2	3701
09:14:27	38.50	38.55	38.50	+0.15	1	3699
09:14:25	38.50	38.55	38.45	+0.10	1	3698
09:14:25	38.50	38.55	38.50	+0.15	1	3697
09:14:24	38.45	38.50	38.55	+0.20	3	3696
09:14:24	38.45	38.50	38.50	+0.15	17	3693
09:14:21	38.45	38.50	38.50	+0.15	2	3676
09:14:20	38.45	38.50	38.45	+0.10	5	3674
09:14:20	38.45	38.50	38.50	+0.15	2	3669
09:14:19	38.45	38.50	38.50	+0.15	1	3667
09:14:19	38.45	38.50	38.50	+0.15	1	3666
09:14:17	38.45	38.50	38.50	+0.15	5	3665
09:14:13	38.40	38.50	38.50	+0.15	1	3660
09:14:00	38.45	38.55	38.45	+0.10	1	3659
09:14:00	38.45	38.50	38.55	+0.20	1	3658
09:14:00	38.45	38.50	38.50	+0.15	1	3657
09:13:58	38.45	38.50	38.45	+0.10	9	3656
09:13:58	38.50	38.60	38.50	+0.15	21	3647
09:13:58	38.50	38.60	38.50	+0.15	1	3626
09:13:58	38.50	38.60	38.50	+0.15	50	3625
09:13:58	38.50	38.60	38.50	+0.15	24	3575
09:13:57	38.50	38.60	38.50	+0.15	1	3551
09:13:57	38.50	38.60	38.50	+0.15	1	3550
09:13:57	38.50	38.60	38.50	+0.15	10	3549
09:13:57	38.50	38.55	38.60	+0.25	1	3539
09:13:57	38.50	38.55	38.55	+0.20	2	3538
09:13:53	38.50	38.60	38.60	+0.25	3	3536
09:13:53	38.50	38.60	38.50	+0.15	10	3533
09:13:51	38.55	38.60	38.55	+0.20	14	3523
09:13:51	38.55	38.60	38.55	+0.20	24	3509
09:13:50	38.55	38.60	38.55	+0.20	1	3485
09:13:44	38.55	38.60	38.60	+0.25	1	3484
09:13:42	38.55	38.60	38.55	+0.20	1	3483
09:13:40	38.55	38.60	38.55	+0.20	1	3482
09:13:39	38.55	38.60	38.55	+0.20	1	3481
09:13:39	38.55	38.60	38.55	+0.20	1	3480
09:13:36	38.50	38.55	38.55	+0.20	1	3479
09:13:35	38.55	38.60	38.55	+0.20	1	3478
09:13:34	38.55	38.60	38.55	+0.20	5	3477
09:13:30	38.55	38.60	38.55	+0.20	1	3472
09:13:27	38.55	38.60	38.55	+0.20	10	3471
09:13:27	38.55	38.60	38.55	+0.20	3	3461
09:13:23	38.55	38.60	38.55	+0.20	1	3458
09:13:23	38.55	38.60	38.55	+0.20	2	3457
09:13:22	38.55	38.60	38.60	+0.25	1	3455
09:13:22	38.55	38.60	38.55	+0.20	2	3454
09:13:19	38.55	38.60	38.55	+0.20	1	3452
09:13:17	38.55	38.60	38.60	+0.25	5	3451
09:13:14	38.55	38.60	38.60	+0.25	1	3446
09:13:13	38.55	38.60	38.55	+0.20	1	3445
09:13:13	38.55	38.60	38.60	+0.25	1	3444
09:13:12	38.55	38.60	38.60	+0.25	5	3443
09:13:11	38.55	38.60	38.55	+0.20	1	3438
09:13:10	38.55	38.60	38.60	+0.25	2	3437
09:13:08	38.55	38.60	38.55	+0.20	1	3435
09:13:07	38.55	38.60	38.55	+0.20	1	3434
09:13:07	38.55	38.60	38.60	+0.25	1	3433
09:13:07	38.55	38.60	38.60	+0.25	10	3432
09:13:04	38.50	38.55	38.55	+0.20	1	3422
09:13:03	38.55	38.60	38.55	+0.20	1	3421
09:13:03	38.55	38.60	38.55	+0.20	1	3420
09:13:02	38.55	38.60	38.60	+0.25	50	3419
09:13:01	38.50	38.60	38.50	+0.15	2	3369
09:13:01	38.50	38.60	38.60	+0.25	2	3367
09:13:01	38.50	38.55	38.55	+0.20	1	3365
09:13:00	38.55	38.60	38.55	+0.20	2	3364
09:13:00	38.55	38.60	38.55	+0.20	1	3362
09:13:00	38.55	38.60	38.55	+0.20	12	3361
09:12:58	38.50	38.55	38.55	+0.20	2	3349
09:12:57	38.50	38.55	38.55	+0.20	1	3347
09:12:57	38.50	38.55	38.55	+0.20	2	3346
09:12:56	38.50	38.55	38.55	+0.20	1	3344
09:12:56	38.50	38.55	38.55	+0.20	1	3343
09:12:54	38.50	38.55	38.55	+0.20	1	3342
09:12:53	38.50	38.55	38.55	+0.20	1	3341
09:12:52	38.50	38.55	38.55	+0.20	2	3340
09:12:51	38.50	38.55	38.55	+0.20	2	3338
09:12:49	38.50	38.55	38.55	+0.20	1	3336
09:12:47	38.50	38.55	38.50	+0.15	1	3335
09:12:47	38.50	38.55	38.55	+0.20	1	3334
09:12:46	38.50	38.60	38.60	+0.25	1	3333
09:12:46	38.55	38.60	38.55	+0.20	1	3332
09:12:45	38.55	38.60	38.55	+0.20	1	3331
09:12:43	38.55	38.60	38.60	+0.25	2	3330
09:12:43	38.50	38.60	38.60	+0.25	1	3328
09:12:42	38.50	38.55	38.60	+0.25	3	3327
09:12:42	38.50	38.55	38.55	+0.20	1	3324
09:12:42	38.55	38.60	38.55	+0.20	1	3323
09:12:40	38.55	38.60	38.60	+0.25	4	3322
09:12:39	38.55	38.60	38.55	+0.20	1	3318
09:12:38	38.55	38.60	38.55	+0.20	7	3317
09:12:35	38.55	38.60	38.60	+0.25	5	3310
09:12:33	38.55	38.60	38.55	+0.20	1	3305
09:12:30	38.55	38.60	38.55	+0.20	1	3304
09:12:30	38.55	38.60	38.55	+0.20	1	3303
09:12:29	38.50	38.60	38.60	+0.25	4	3302
09:12:29	38.50	38.55	38.55	+0.20	10	3298
09:12:28	38.50	38.55	38.55	+0.20	3	3288
09:12:24	38.50	38.55	38.55	+0.20	1	3285
09:12:23	38.50	38.55	38.55	+0.20	5	3284
09:12:23	38.50	38.55	38.55	+0.20	2	3279
09:12:22	38.45	38.55	38.55	+0.20	3	3277
09:12:21	38.45	38.55	38.45	+0.10	1	3274
09:12:21	38.45	38.55	38.45	+0.10	1	3273
09:12:21	38.50	38.55	38.45	+0.10	7	3272
09:12:21	38.50	38.55	38.50	+0.15	11	3265
09:12:21	38.50	38.55	38.55	+0.20	1	3254
09:12:17	38.50	38.55	38.50	+0.15	5	3253
09:12:14	38.50	38.55	38.55	+0.20	1	3248
09:12:14	38.50	38.55	38.50	+0.15	5	3247
09:12:12	38.50	38.55	38.55	+0.20	1	3242
09:12:12	38.50	38.55	38.50	+0.15	10	3241
09:12:12	38.50	38.55	38.55	+0.20	2	3231
09:12:12	38.50	38.55	38.50	+0.15	1	3229
09:12:09	38.50	38.55	38.50	+0.15	5	3228
09:12:08	38.55	38.60	38.55	+0.20	1	3223
09:12:07	38.55	38.60	38.60	+0.25	1	3222
09:12:07	38.50	38.55	38.55	+0.20	9	3221
09:12:07	38.50	38.55	38.50	+0.15	1	3212
09:12:06	38.50	38.55	38.50	+0.15	1	3211
09:12:06	38.50	38.55	38.50	+0.15	1	3210
09:12:06	38.50	38.55	38.55	+0.20	2	3209
09:12:05	38.50	38.55	38.55	+0.20	1	3207
09:12:05	38.50	38.55	38.55	+0.20	3	3206
09:12:02	38.45	38.50	38.50	+0.15	3	3203
09:12:01	38.50	38.60	38.50	+0.15	2	3200
09:12:00	38.50	38.60	38.60	+0.25	5	3198
09:11:59	38.50	38.60	38.60	+0.25	1	3193
09:11:59	38.50	38.55	38.60	+0.25	3	3192
09:11:59	38.50	38.55	38.55	+0.20	7	3189
09:11:59	38.50	38.55	38.50	+0.15	1	3182
09:11:59	38.50	38.55	38.50	+0.15	10	3181
09:11:58	38.50	38.55	38.50	+0.15	3	3171
09:11:58	38.50	38.55	38.55	+0.20	5	3168
09:11:58	38.50	38.55	38.50	+0.15	2	3163
09:11:58	38.50	38.55	38.55	+0.20	5	3161
09:11:58	38.50	38.55	38.55	+0.20	1	3156
09:11:58	38.50	38.55	38.55	+0.20	10	3155
09:11:57	38.50	38.55	38.55	+0.20	2	3145
09:11:56	38.50	38.55	38.55	+0.20	1	3143
09:11:56	38.50	38.55	38.55	+0.20	5	3142
09:11:56	38.50	38.55	38.55	+0.20	4	3137
09:11:56	38.50	38.55	38.50	+0.15	10	3133
09:11:55	38.50	38.55	38.50	+0.15	1	3123
09:11:55	38.50	38.55	38.55	+0.20	1	3122
09:11:55	38.50	38.55	38.55	+0.20	1	3121
09:11:55	38.50	38.55	38.55	+0.20	1	3120
09:11:55	38.50	38.55	38.55	+0.20	1	3119
09:11:53	38.50	38.55	38.50	+0.15	5	3118
09:11:53	38.50	38.55	38.50	+0.15	10	3113
09:11:53	38.50	38.55	38.50	+0.15	1	3103
09:11:45	38.50	38.55	38.50	+0.15	10	3102
09:11:45	38.45	38.50	38.50	+0.15	3	3092
09:11:44	38.45	38.50	38.50	+0.15	10	3089
09:11:44	38.45	38.50	38.50	+0.15	2	3079
09:11:44	38.45	38.50	38.50	+0.15	2	3077
09:11:44	38.45	38.50	38.50	+0.15	10	3075
09:11:43	38.45	38.50	38.50	+0.15	2	3065
09:11:42	38.45	38.50	38.50	+0.15	1	3063
09:11:42	38.45	38.50	38.50	+0.15	1	3062
09:11:42	38.45	38.50	38.45	+0.10	1	3061
09:11:41	38.45	38.50	38.50	+0.15	2	3060
09:11:40	38.45	38.50	38.50	+0.15	5	3058
09:11:40	38.45	38.50	38.50	+0.15	2	3053
09:11:40	38.45	38.50	38.50	+0.15	1	3051
09:11:40	38.45	38.50	38.50	+0.15	1	3050
09:11:40	38.45	38.50	38.50	+0.15	2	3049
09:11:39	38.45	38.50	38.50	+0.15	2	3047
09:11:39	38.45	38.50	38.50	+0.15	1	3045
09:11:39	38.45	38.50	38.50	+0.15	8	3044
09:11:38	38.45	38.50	38.50	+0.15	10	3036
09:11:37	38.45	38.50	38.45	+0.10	1	3026
09:11:37	38.45	38.50	38.50	+0.15	6	3025
09:11:37	38.45	38.50	38.50	+0.15	1	3019
09:11:35	38.45	38.50	38.50	+0.15	1	3018
09:11:35	38.45	38.50	38.50	+0.15	2	3017
09:11:34	38.45	38.50	38.50	+0.15	10	3015
09:11:33	38.45	38.50	38.50	+0.15	20	3005
09:11:31	38.45	38.50	38.45	+0.10	4	2985
09:11:31	38.45	38.50	38.50	+0.15	2	2981
09:11:31	38.45	38.50	38.50	+0.15	1	2979
09:11:30	38.45	38.50	38.50	+0.15	2	2978
09:11:29	38.45	38.50	38.50	+0.15	2	2976
09:11:28	38.45	38.50	38.50	+0.15	2	2974
09:11:28	38.45	38.50	38.50	+0.15	2	2972
09:11:27	38.45	38.50	38.50	+0.15	1	2970
09:11:27	38.45	38.50	38.50	+0.15	10	2969
09:11:26	38.45	38.50	38.50	+0.15	1	2959
09:11:24	38.45	38.50	38.45	+0.10	2	2958
09:11:22	38.40	38.50	38.50	+0.15	1	2956
09:11:22	38.40	38.50	38.50	+0.15	1	2955
09:11:22	38.40	38.50	38.50	+0.15	1	2954
09:11:22	38.40	38.45	38.50	+0.15	1	2953
09:11:22	38.40	38.45	38.45	+0.10	9	2952
09:11:22	38.40	38.45	38.45	+0.10	5	2943
09:11:21	38.40	38.45	38.45	+0.10	3	2938
09:11:19	38.40	38.45	38.45	+0.10	1	2935
09:11:17	38.40	38.45	38.45	+0.10	3	2934
09:11:13	38.40	38.45	38.40	+0.05	5	2931
09:11:12	38.40	38.45	38.45	+0.10	5	2926
09:11:12	38.40	38.45	38.45	+0.10	5	2921
09:11:12	38.40	38.45	38.45	+0.10	1	2916
09:11:12	38.40	38.45	38.45	+0.10	1	2915
09:11:12	38.40	38.45	38.45	+0.10	1	2914
09:11:12	38.40	38.45	38.45	+0.10	5	2913
09:11:08	38.35	38.40	38.40	+0.05	6	2908
09:11:08	38.35	38.40	38.40	+0.05	6	2902
09:11:08	38.35	38.40	38.40	+0.05	2	2896
09:11:08	38.35	38.40	38.40	+0.05	1	2894
09:11:08	38.35	38.40	38.40	+0.05	3	2893
09:11:07	38.35	38.40	38.40	+0.05	1	2890
09:11:06	38.35	38.40	38.40	+0.05	2	2889
09:11:05	38.35	38.40	38.40	+0.05	2	2887
09:11:04	38.35	38.40	38.40	+0.05	1	2885
09:11:04	38.35	38.40	38.40	+0.05	1	2884
09:11:03	38.35	38.40	38.40	+0.05	2	2883
09:11:03	38.35	38.40	38.40	+0.05	2	2881
09:11:02	38.35	38.40	38.40	+0.05	1	2879
09:11:00	38.35	38.40	38.40	+0.05	2	2878
09:10:59	38.35	38.40	38.40	+0.05	1	2876
09:10:58	38.35	38.40	38.40	+0.05	2	2875
09:10:53	38.35	38.40	38.40	+0.05	1	2873
09:10:50	38.35	38.40	38.35	0	1	2872
09:10:50	38.35	38.40	38.35	0	1	2871
09:10:48	38.30	38.35	38.35	0	1	2870
09:10:47	38.30	38.35	38.35	0	1	2869
09:10:46	38.30	38.35	38.35	0	5	2868
09:10:46	38.30	38.35	38.35	0	1	2863
09:10:45	38.30	38.35	38.35	0	1	2862
09:10:40	38.30	38.35	38.35	0	1	2861
09:10:40	38.30	38.35	38.35	0	1	2860
09:10:40	38.30	38.35	38.35	0	1	2859
09:10:37	38.30	38.35	38.35	0	3	2858
09:10:33	38.30	38.35	38.35	0	1	2855
09:10:32	38.30	38.35	38.30	-0.05	1	2854
09:10:32	38.30	38.35	38.35	0	1	2853
09:10:29	38.30	38.35	38.35	0	1	2852
09:10:27	38.30	38.35	38.35	0	2	2851
09:10:26	38.30	38.35	38.30	-0.05	2	2849
09:10:25	38.30	38.35	38.35	0	1	2847
09:10:22	38.30	38.35	38.30	-0.05	1	2846
09:10:15	38.25	38.35	38.35	0	2	2845
09:10:14	38.25	38.30	38.30	-0.05	38	2843
09:10:12	38.25	38.30	38.30	-0.05	3	2805
09:10:08	38.25	38.30	38.30	-0.05	1	2802
09:10:03	38.25	38.30	38.25	-0.10	1	2801
09:10:00	38.20	38.25	38.25	-0.10	15	2800
09:09:57	38.20	38.25	38.25	-0.10	5	2785
09:09:54	38.20	38.25	38.25	-0.10	1	2780
09:09:45	38.20	38.25	38.20	-0.15	1	2779
09:09:43	38.25	38.30	38.25	-0.10	1	2778
09:09:40	38.20	38.25	38.25	-0.10	1	2777
09:09:39	38.20	38.25	38.25	-0.10	5	2776
09:09:36	38.15	38.25	38.25	-0.10	1	2771
09:09:35	38.15	38.25	38.15	-0.20	1	2770
09:09:29	38.20	38.25	38.20	-0.15	1	2769
09:09:20	38.20	38.30	38.15	-0.20	2	2768
09:09:20	38.20	38.30	38.20	-0.15	3	2766
09:09:16	38.20	38.30	38.20	-0.15	1	2763
09:09:14	38.15	38.25	38.25	-0.10	5	2762
09:09:10	38.15	38.20	38.20	-0.15	1	2757
09:09:00	38.15	38.25	38.15	-0.20	1	2756
09:08:59	38.20	38.25	38.20	-0.15	2	2755
09:08:58	38.20	38.25	38.20	-0.15	1	2753
09:08:58	38.15	38.20	38.20	-0.15	1	2752
09:08:56	38.15	38.20	38.15	-0.20	1	2751
09:08:54	38.15	38.20	38.15	-0.20	10	2750
09:08:50	38.20	38.30	38.20	-0.15	1	2740
09:08:50	38.20	38.30	38.20	-0.15	24	2739
09:08:50	38.20	38.30	38.20	-0.15	4	2715
09:08:48	38.20	38.30	38.30	-0.05	1	2711
09:08:46	38.25	38.30	38.25	-0.10	3	2710
09:08:46	38.25	38.30	38.25	-0.10	1	2707
09:08:46	38.25	38.30	38.25	-0.10	7	2706
09:08:45	38.25	38.30	38.25	-0.10	10	2699
09:08:40	38.25	38.30	38.30	-0.05	2	2689
09:08:37	38.25	38.30	38.25	-0.10	1	2687
09:08:36	38.25	38.30	38.30	-0.05	1	2686
09:08:33	38.25	38.30	38.25	-0.10	1	2685
09:08:30	38.25	38.30	38.25	-0.10	1	2684
09:08:25	38.25	38.30	38.25	-0.10	1	2683
09:08:25	38.25	38.30	38.30	-0.05	1	2682
09:08:23	38.25	38.30	38.25	-0.10	5	2681
09:08:19	38.25	38.30	38.25	-0.10	3	2676
09:08:19	38.25	38.30	38.30	-0.05	1	2673
09:08:15	38.25	38.30	38.25	-0.10	2	2672
09:08:14	38.25	38.30	38.30	-0.05	1	2670
09:08:08	38.20	38.30	38.30	-0.05	11	2669
09:08:06	38.20	38.30	38.30	-0.05	2	2658
09:08:03	38.25	38.30	38.25	-0.10	4	2656
09:08:03	38.25	38.30	38.25	-0.10	1	2652
09:08:00	38.20	38.25	38.30	-0.05	2	2651
09:08:00	38.20	38.25	38.25	-0.10	8	2649
09:07:57	38.20	38.25	38.25	-0.10	1	2641
09:07:54	38.20	38.25	38.20	-0.15	1	2640
09:07:53	38.20	38.25	38.25	-0.10	3	2639
09:07:50	38.15	38.25	38.15	-0.20	3	2636
09:07:48	38.15	38.25	38.25	-0.10	5	2633
09:07:45	38.15	38.25	38.30	-0.05	4	2628
09:07:45	38.15	38.25	38.25	-0.10	1	2624
09:07:44	38.20	38.25	38.20	-0.15	1	2623
09:07:42	38.15	38.20	38.25	-0.10	2	2622
09:07:42	38.15	38.20	38.20	-0.15	1	2620
09:07:41	38.20	38.25	38.20	-0.15	7	2619
09:07:41	38.20	38.25	38.20	-0.15	1	2612
09:07:41	38.20	38.25	38.20	-0.15	4	2611
09:07:41	38.20	38.25	38.20	-0.15	2	2607
09:07:40	38.25	38.30	38.25	-0.10	1	2605
09:07:39	38.20	38.30	38.30	-0.05	1	2604
09:07:38	38.20	38.30	38.30	-0.05	1	2603
09:07:36	38.20	38.30	38.30	-0.05	1	2602
09:07:36	38.20	38.30	38.20	-0.15	10	2601
09:07:36	38.25	38.30	38.25	-0.10	1	2591
09:07:35	38.25	38.30	38.25	-0.10	6	2590
09:07:35	38.25	38.30	38.25	-0.10	10	2584
09:07:34	38.25	38.30	38.25	-0.10	1	2574
09:07:34	38.25	38.30	38.25	-0.10	1	2573
09:07:34	38.25	38.30	38.25	-0.10	24	2572
09:07:33	38.25	38.30	38.30	-0.05	3	2548
09:07:32	38.25	38.30	38.30	-0.05	1	2545
09:07:30	38.25	38.30	38.30	-0.05	3	2544
09:07:27	38.25	38.30	38.30	-0.05	5	2541
09:07:26	38.30	38.35	38.30	-0.05	4	2536
09:07:25	38.25	38.30	38.30	-0.05	3	2532
09:07:25	38.25	38.30	38.30	-0.05	5	2529
09:07:23	38.25	38.30	38.30	-0.05	2	2524
09:07:22	38.25	38.30	38.30	-0.05	1	2522
09:07:21	38.25	38.30	38.30	-0.05	2	2521
09:07:20	38.25	38.30	38.30	-0.05	1	2519
09:07:19	38.25	38.30	38.30	-0.05	1	2518
09:07:17	38.25	38.30	38.30	-0.05	1	2517
09:07:17	38.25	38.30	38.30	-0.05	1	2516
09:07:16	38.30	38.35	38.30	-0.05	1	2515
09:07:16	38.30	38.35	38.30	-0.05	10	2514
09:07:15	38.30	38.35	38.35	0	3	2504
09:07:14	38.25	38.30	38.30	-0.05	3	2501
09:07:14	38.25	38.30	38.30	-0.05	5	2498
09:07:13	38.25	38.30	38.30	-0.05	2	2493
09:07:09	38.30	38.35	38.30	-0.05	1	2491
09:07:09	38.25	38.30	38.35	0	4	2490
09:07:09	38.25	38.30	38.30	-0.05	6	2486
09:07:07	38.25	38.30	38.30	-0.05	1	2480
09:07:06	38.30	38.35	38.30	-0.05	18	2479
09:07:04	38.30	38.35	38.30	-0.05	3	2461
09:07:00	38.30	38.35	38.35	0	3	2458
09:06:59	38.25	38.30	38.30	-0.05	3	2455
09:06:58	38.25	38.30	38.30	-0.05	1	2452
09:06:57	38.25	38.30	38.30	-0.05	1	2451
09:06:57	38.25	38.30	38.30	-0.05	1	2450
09:06:56	38.25	38.30	38.30	-0.05	1	2449
09:06:55	38.25	38.30	38.30	-0.05	4	2448
09:06:55	38.25	38.30	38.30	-0.05	1	2444
09:06:53	38.25	38.30	38.30	-0.05	10	2443
09:06:52	38.25	38.30	38.25	-0.10	1	2433
09:06:50	38.25	38.30	38.30	-0.05	5	2432
09:06:50	38.25	38.30	38.30	-0.05	2	2427
09:06:48	38.25	38.30	38.30	-0.05	6	2425
09:06:48	38.25	38.30	38.25	-0.10	1	2419
09:06:48	38.25	38.30	38.25	-0.10	1	2418
09:06:47	38.25	38.30	38.25	-0.10	1	2417
09:06:47	38.25	38.30	38.25	-0.10	1	2416
09:06:47	38.25	38.30	38.25	-0.10	1	2415
09:06:47	38.25	38.30	38.30	-0.05	3	2414
09:06:46	38.25	38.30	38.25	-0.10	1	2411
09:06:46	38.25	38.30	38.30	-0.05	5	2410
09:06:46	38.25	38.30	38.30	-0.05	1	2405
09:06:43	38.25	38.30	38.25	-0.10	1	2404
09:06:43	38.25	38.30	38.30	-0.05	1	2403
09:06:43	38.25	38.30	38.25	-0.10	1	2402
09:06:43	38.25	38.30	38.25	-0.10	1	2401
09:06:43	38.25	38.30	38.25	-0.10	1	2400
09:06:42	38.25	38.30	38.25	-0.10	1	2399
09:06:42	38.25	38.30	38.25	-0.10	1	2398
09:06:42	38.25	38.30	38.30	-0.05	1	2397
09:06:42	38.25	38.30	38.25	-0.10	1	2396
09:06:41	38.25	38.30	38.30	-0.05	2	2395
09:06:40	38.25	38.30	38.30	-0.05	5	2393
09:06:40	38.25	38.30	38.25	-0.10	1	2388
09:06:38	38.30	38.35	38.30	-0.05	14	2387
09:06:37	38.30	38.35	38.30	-0.05	1	2373
09:06:37	38.30	38.35	38.30	-0.05	1	2372
09:06:36	38.30	38.35	38.35	0	2	2371
09:06:34	38.25	38.35	38.25	-0.10	1	2369
09:06:33	38.25	38.35	38.35	0	1	2368
09:06:33	38.25	38.30	38.30	-0.05	3	2367
09:06:31	38.25	38.30	38.30	-0.05	1	2364
09:06:31	38.25	38.30	38.25	-0.10	1	2363
09:06:29	38.25	38.30	38.30	-0.05	6	2362
09:06:29	38.25	38.30	38.30	-0.05	2	2356
09:06:29	38.25	38.30	38.25	-0.10	2	2354
09:06:29	38.25	38.30	38.25	-0.10	1	2352
09:06:27	38.25	38.30	38.30	-0.05	5	2351
09:06:23	38.20	38.30	38.20	-0.15	1	2346
09:06:23	38.20	38.30	38.20	-0.15	1	2345
09:06:23	38.20	38.30	38.20	-0.15	5	2344
09:06:21	38.20	38.25	38.25	-0.10	50	2339
09:06:21	38.20	38.25	38.25	-0.10	3	2289
09:06:18	38.20	38.25	38.25	-0.10	1	2286
09:06:15	38.15	38.20	38.20	-0.15	1	2285
09:06:14	38.15	38.20	38.20	-0.15	1	2284
09:06:11	38.20	38.25	38.15	-0.20	1	2283
09:06:11	38.20	38.25	38.20	-0.15	9	2282
09:06:09	38.20	38.25	38.20	-0.15	1	2273
09:06:05	38.20	38.25	38.20	-0.15	1	2272
09:06:05	38.20	38.25	38.20	-0.15	2	2271
09:06:05	38.20	38.25	38.20	-0.15	2	2269
09:06:05	38.20	38.25	38.20	-0.15	2	2267
09:05:59	38.15	38.25	38.25	-0.10	1	2265
09:05:53	38.15	38.20	38.20	-0.15	1	2264
09:05:50	38.20	38.25	38.15	-0.20	1	2263
09:05:50	38.20	38.25	38.20	-0.15	1	2262
09:05:49	38.15	38.20	38.20	-0.15	1	2261
09:05:48	38.15	38.20	38.20	-0.15	4	2260
09:05:43	38.10	38.20	38.20	-0.15	10	2256
09:05:32	38.10	38.20	38.10	-0.25	1	2246
09:05:30	38.10	38.15	38.15	-0.20	2	2245
09:05:30	38.10	38.15	38.15	-0.20	5	2243
09:05:18	38.05	38.10	38.10	-0.25	1	2238
09:05:16	38.05	38.10	38.10	-0.25	15	2237
09:05:11	38.05	38.10	38.10	-0.25	2	2222
09:05:09	38.00	38.10	38.10	-0.25	2	2220
09:05:03	38.00	38.05	38.05	-0.30	1	2218
09:05:00	38.00	38.05	38.05	-0.30	1	2217
09:04:58	38.05	38.10	38.05	-0.30	4	2216
09:04:57	38.05	38.10	38.10	-0.25	1	2212
09:04:55	38.05	38.10	38.05	-0.30	1	2211
09:04:52	38.00	38.10	38.10	-0.25	2	2210
09:04:50	38.05	38.10	38.00	-0.35	2	2208
09:04:50	38.05	38.10	38.05	-0.30	1	2206
09:04:48	38.05	38.10	38.10	-0.25	1	2205
09:04:39	38.00	38.10	38.10	-0.25	2	2204
09:04:38	38.00	38.10	38.00	-0.35	1	2202
09:04:35	37.95	38.10	37.95	-0.40	2	2201
09:04:33	37.90	38.00	38.05	-0.30	1	2199
09:04:33	37.90	38.00	38.00	-0.35	4	2198
09:04:32	37.90	38.00	38.00	-0.35	1	2194
09:04:30	37.95	38.00	37.95	-0.40	5	2193
09:04:27	37.90	38.00	38.00	-0.35	1	2188
09:04:26	37.95	38.05	37.95	-0.40	1	2187
09:04:25	37.90	37.95	37.95	-0.40	1	2186
09:04:22	37.90	37.95	37.90	-0.45	1	2185
09:04:22	37.90	37.95	37.90	-0.45	4	2184
09:04:19	37.90	38.00	37.90	-0.45	1	2180
09:04:18	37.90	38.00	37.90	-0.45	1	2179
09:04:17	37.90	38.00	37.90	-0.45	1	2178
09:04:17	37.90	38.00	37.90	-0.45	1	2177
09:04:17	37.90	38.00	37.90	-0.45	5	2176
09:04:17	37.95	38.00	37.95	-0.40	14	2171
09:04:17	37.95	38.00	37.95	-0.40	33	2157
09:04:16	37.95	38.10	37.95	-0.40	1	2124
09:04:15	37.95	38.10	37.95	-0.40	1	2123
09:04:15	37.95	38.10	37.95	-0.40	1	2122
09:04:15	37.95	38.10	37.95	-0.40	30	2121
09:04:14	37.95	38.10	37.95	-0.40	1	2091
09:04:14	37.95	38.10	38.10	-0.25	1	2090
09:04:13	38.05	38.10	38.05	-0.30	1	2089
09:04:13	37.95	38.00	38.00	-0.35	1	2088
09:04:13	37.95	38.00	37.95	-0.40	1	2087
09:04:13	37.95	38.00	37.95	-0.40	1	2086
09:04:12	37.95	38.00	38.00	-0.35	1	2085
09:04:11	37.95	38.00	37.95	-0.40	1	2084
09:04:10	37.95	38.00	37.95	-0.40	1	2083
09:04:10	37.95	38.00	38.00	-0.35	1	2082
09:04:10	37.95	38.00	37.95	-0.40	1	2081
09:04:10	38.00	38.10	38.00	-0.35	77	2080
09:04:10	38.00	38.10	38.00	-0.35	4	2003
09:04:10	38.05	38.10	38.05	-0.30	1	1999
09:04:10	38.05	38.10	38.05	-0.30	1	1998
09:04:09	38.05	38.10	38.05	-0.30	1	1997
09:04:08	38.05	38.10	38.05	-0.30	1	1996
09:04:07	38.05	38.10	38.05	-0.30	1	1995
09:04:06	38.05	38.10	38.05	-0.30	1	1994
09:04:05	38.05	38.10	38.05	-0.30	1	1993
09:04:05	38.05	38.10	38.05	-0.30	1	1992
09:04:04	38.05	38.10	38.05	-0.30	7	1991
09:04:04	38.05	38.10	38.05	-0.30	1	1984
09:04:03	38.05	38.10	38.05	-0.30	1	1983
09:04:03	38.05	38.10	38.10	-0.25	1	1982
09:04:02	38.05	38.10	38.05	-0.30	1	1981
09:04:02	38.05	38.10	38.05	-0.30	1	1980
09:04:01	38.05	38.10	38.05	-0.30	1	1979
09:04:01	38.05	38.10	38.05	-0.30	1	1978
09:04:00	38.00	38.05	38.05	-0.30	2	1977
09:03:59	38.00	38.05	38.00	-0.35	1	1975
09:03:59	38.05	38.10	38.05	-0.30	3	1974
09:03:59	38.05	38.10	38.05	-0.30	1	1971
09:03:58	38.05	38.10	38.05	-0.30	1	1970
09:03:58	38.05	38.10	38.05	-0.30	1	1969
09:03:58	38.05	38.10	38.05	-0.30	5	1968
09:03:57	38.05	38.10	38.05	-0.30	1	1963
09:03:56	38.05	38.10	38.05	-0.30	1	1962
09:03:56	38.05	38.10	38.05	-0.30	1	1961
09:03:55	38.05	38.10	38.05	-0.30	1	1960
09:03:54	38.05	38.10	38.05	-0.30	1	1959
09:03:53	38.05	38.10	38.05	-0.30	1	1958
09:03:53	38.05	38.10	38.05	-0.30	5	1957
09:03:52	38.05	38.10	38.05	-0.30	1	1952
09:03:51	38.05	38.10	38.05	-0.30	1	1951
09:03:50	38.00	38.10	38.10	-0.25	1	1950
09:03:50	38.05	38.10	38.05	-0.30	1	1949
09:03:49	38.00	38.05	38.05	-0.30	1	1948
09:03:49	38.00	38.05	38.05	-0.30	1	1947
09:03:49	38.05	38.10	38.05	-0.30	1	1946
09:03:48	38.05	38.10	38.05	-0.30	1	1945
09:03:47	38.00	38.10	38.00	-0.35	1	1944
09:03:46	38.00	38.10	38.00	-0.35	1	1943
09:03:45	38.05	38.10	38.05	-0.30	6	1942
09:03:44	38.05	38.10	38.05	-0.30	1	1936
09:03:43	38.05	38.10	38.05	-0.30	1	1935
09:03:42	38.05	38.10	38.05	-0.30	1	1934
09:03:41	38.05	38.10	38.05	-0.30	1	1933
09:03:40	38.00	38.10	38.00	-0.35	1	1932
09:03:39	38.00	38.10	38.00	-0.35	1	1931
09:03:37	38.00	38.10	38.00	-0.35	1	1930
09:03:36	38.00	38.10	38.00	-0.35	1	1929
09:03:35	38.00	38.10	38.00	-0.35	1	1928
09:03:34	38.00	38.10	38.00	-0.35	1	1927
09:03:33	38.00	38.10	38.00	-0.35	1	1926
09:03:31	38.00	38.10	38.00	-0.35	1	1925
09:03:30	38.00	38.10	38.00	-0.35	1	1924
09:03:29	38.00	38.10	38.00	-0.35	1	1923
09:03:29	38.05	38.10	38.05	-0.30	5	1922
09:03:28	38.00	38.10	38.00	-0.35	1	1917
09:03:27	38.00	38.10	38.00	-0.35	1	1916
09:03:26	38.00	38.10	38.00	-0.35	1	1915
09:03:25	38.00	38.10	38.00	-0.35	1	1914
09:03:24	38.00	38.10	38.00	-0.35	1	1913
09:03:23	38.00	38.10	38.00	-0.35	1	1912
09:03:22	38.00	38.10	38.00	-0.35	1	1911
09:03:21	38.00	38.10	38.00	-0.35	1	1910
09:03:20	38.00	38.10	38.00	-0.35	1	1909
09:03:19	38.00	38.10	38.00	-0.35	1	1908
09:03:17	38.00	38.10	38.00	-0.35	1	1907
09:03:16	38.00	38.10	38.10	-0.25	2	1906
09:03:16	38.00	38.10	38.00	-0.35	1	1904
09:03:15	38.00	38.10	38.10	-0.25	1	1903
09:03:15	38.00	38.10	38.00	-0.35	1	1902
09:03:14	38.05	38.10	38.05	-0.30	1	1901
09:03:13	38.05	38.10	38.05	-0.30	1	1900
09:03:12	38.05	38.10	38.05	-0.30	1	1899
09:03:11	38.00	38.05	38.05	-0.30	6	1898
09:03:11	38.00	38.05	38.05	-0.30	16	1892
09:03:11	38.00	38.05	38.05	-0.30	2	1876
09:03:11	38.00	38.05	38.00	-0.35	1	1874
09:03:10	38.00	38.05	38.00	-0.35	1	1873
09:03:09	37.95	38.05	37.95	-0.40	1	1872
09:03:08	37.95	38.00	38.00	-0.35	5	1871
09:03:08	37.95	38.05	37.95	-0.40	1	1866
09:03:08	37.95	38.05	38.05	-0.30	1	1865
09:03:07	37.95	38.00	38.00	-0.35	1	1864
09:03:07	37.95	38.00	37.95	-0.40	1	1863
09:03:07	38.00	38.05	38.00	-0.35	1	1862
09:03:07	37.95	38.00	38.00	-0.35	2	1861
09:03:07	37.95	38.05	37.95	-0.40	2	1859
09:03:07	37.95	38.05	37.95	-0.40	1	1857
09:03:06	37.95	38.00	38.00	-0.35	2	1856
09:03:06	37.95	38.00	38.00	-0.35	2	1854
09:03:06	37.95	38.00	37.95	-0.40	1	1852
09:03:05	37.95	38.00	37.95	-0.40	1	1851
09:03:04	37.95	38.00	37.95	-0.40	5	1850
09:03:03	37.95	38.00	37.95	-0.40	1	1845
09:03:02	37.95	38.05	37.95	-0.40	1	1844
09:03:01	37.95	38.05	37.95	-0.40	1	1843
09:03:01	37.95	38.00	38.00	-0.35	3	1842
09:03:01	38.00	38.05	38.00	-0.35	7	1839
09:03:00	38.00	38.05	38.00	-0.35	1	1832
09:02:59	38.00	38.05	38.00	-0.35	1	1831
09:02:58	38.00	38.05	38.00	-0.35	1	1830
09:02:57	37.95	38.05	38.05	-0.30	5	1829
09:02:56	37.95	38.05	37.95	-0.40	1	1824
09:02:55	37.95	38.00	38.00	-0.35	21	1823
09:02:55	37.95	38.00	38.00	-0.35	20	1802
09:02:55	37.95	38.00	37.95	-0.40	1	1782
09:02:55	37.95	38.00	37.95	-0.40	1	1781
09:02:54	37.95	38.00	37.95	-0.40	1	1780
09:02:54	37.90	37.95	37.95	-0.40	1	1779
09:02:54	37.90	37.95	37.95	-0.40	1	1778
09:02:53	37.95	38.00	37.95	-0.40	1	1777
09:02:53	37.95	38.00	37.95	-0.40	1	1776
09:02:52	37.95	38.00	37.95	-0.40	1	1775
09:02:51	37.95	38.00	37.95	-0.40	1	1774
09:02:51	37.95	38.00	37.95	-0.40	1	1773
09:02:50	37.95	38.00	37.95	-0.40	1	1772
09:02:49	37.95	38.00	37.95	-0.40	1	1771
09:02:48	37.95	38.00	37.95	-0.40	1	1770
09:02:47	37.90	38.00	37.90	-0.45	1	1769
09:02:47	37.90	37.95	37.95	-0.40	1	1768
09:02:46	37.90	37.95	37.90	-0.45	12	1767
09:02:46	37.90	37.95	37.90	-0.45	1	1755
09:02:46	37.90	37.95	37.90	-0.45	4	1754
09:02:45	37.90	37.95	37.90	-0.45	1	1750
09:02:44	37.90	38.00	37.90	-0.45	1	1749
09:02:43	37.95	38.00	37.95	-0.40	1	1748
09:02:42	37.95	38.05	37.95	-0.40	1	1747
09:02:41	38.00	38.05	37.90	-0.45	6	1746
09:02:41	38.00	38.05	37.95	-0.40	1	1740
09:02:41	38.00	38.05	38.00	-0.35	3	1739
09:02:41	38.00	38.05	38.00	-0.35	1	1736
09:02:40	38.00	38.05	38.00	-0.35	1	1735
09:02:39	37.90	38.00	38.00	-0.35	5	1734
09:02:39	37.90	38.00	37.90	-0.45	1	1729
09:02:38	37.90	38.00	37.90	-0.45	1	1728
09:02:37	37.90	37.95	37.95	-0.40	5	1727
09:02:36	37.90	37.95	37.90	-0.45	1	1722
09:02:36	37.90	37.95	37.95	-0.40	2	1721
09:02:36	37.90	37.95	37.95	-0.40	10	1719
09:02:36	37.90	37.95	37.95	-0.40	1	1709
09:02:35	37.90	37.95	37.90	-0.45	1	1708
09:02:35	37.90	37.95	37.90	-0.45	2	1707
09:02:34	37.90	37.95	37.90	-0.45	1	1705
09:02:33	37.90	37.95	37.95	-0.40	1	1704
09:02:33	37.90	37.95	37.90	-0.45	1	1703
09:02:32	37.90	37.95	37.90	-0.45	1	1702
09:02:32	37.90	37.95	37.90	-0.45	10	1701
09:02:31	37.90	37.95	37.90	-0.45	1	1691
09:02:30	37.90	37.95	37.90	-0.45	1	1690
09:02:29	37.90	37.95	37.95	-0.40	1	1689
09:02:29	37.90	37.95	37.90	-0.45	1	1688
09:02:28	37.90	37.95	37.90	-0.45	1	1687
09:02:27	37.90	37.95	37.90	-0.45	7	1686
09:02:27	37.90	37.95	37.90	-0.45	1	1679
09:02:26	37.90	37.95	37.95	-0.40	1	1678
09:02:26	37.90	37.95	37.95	-0.40	3	1677
09:02:26	37.90	37.95	37.90	-0.45	1	1674
09:02:25	37.90	37.95	37.90	-0.45	1	1673
09:02:24	37.90	37.95	37.95	-0.40	1	1672
09:02:24	37.90	38.00	37.90	-0.45	1	1671
09:02:23	37.90	38.00	37.90	-0.45	1	1670
09:02:23	37.90	38.00	37.90	-0.45	10	1669
09:02:22	37.90	38.00	37.90	-0.45	1	1659
09:02:22	37.95	38.00	37.95	-0.40	1	1658
09:02:21	37.90	38.00	37.90	-0.45	1	1657
09:02:21	37.95	38.00	37.95	-0.40	1	1656
09:02:20	37.95	38.00	37.95	-0.40	1	1655
09:02:19	37.90	38.00	37.90	-0.45	1	1654
09:02:18	37.90	38.00	37.90	-0.45	1	1653
09:02:17	37.90	38.00	37.90	-0.45	1	1652
09:02:17	37.90	38.00	37.90	-0.45	1	1651
09:02:17	37.90	38.00	37.90	-0.45	1	1650
09:02:16	37.90	38.00	37.90	-0.45	1	1649
09:02:16	37.90	38.00	37.90	-0.45	1	1648
09:02:15	37.90	38.05	37.90	-0.45	1	1647
09:02:15	37.90	38.05	37.90	-0.45	5	1646
09:02:15	37.90	37.95	38.00	-0.35	4	1641
09:02:15	37.90	37.95	37.95	-0.40	1	1637
09:02:15	37.90	37.95	37.90	-0.45	16	1636
09:02:14	37.95	38.00	37.95	-0.40	1	1620
09:02:13	37.95	38.00	37.95	-0.40	1	1619
09:02:12	37.90	38.00	37.90	-0.45	1	1618
09:02:11	37.95	38.00	37.95	-0.40	1	1617
09:02:10	37.90	38.00	37.90	-0.45	1	1616
09:02:09	37.90	38.00	37.90	-0.45	1	1615
09:02:08	37.95	38.00	37.95	-0.40	1	1614
09:02:08	37.95	38.00	37.95	-0.40	1	1613
09:02:07	37.95	38.00	37.95	-0.40	1	1612
09:02:06	37.90	38.00	37.90	-0.45	1	1611
09:02:06	37.90	38.00	37.90	-0.45	5	1610
09:02:05	37.95	38.00	37.95	-0.40	1	1605
09:02:05	37.90	38.00	37.90	-0.45	3	1604
09:02:04	37.90	37.95	37.95	-0.40	1	1601
09:02:04	37.90	37.95	37.90	-0.45	1	1600
09:02:04	37.90	37.95	37.95	-0.40	5	1599
09:02:03	37.90	37.95	37.90	-0.45	1	1594
09:02:02	37.90	37.95	37.90	-0.45	1	1593
09:02:01	37.90	37.95	37.90	-0.45	1	1592
09:02:01	37.95	38.00	37.95	-0.40	4	1591
09:02:00	37.95	38.00	38.00	-0.35	1	1587
09:02:00	37.95	38.00	38.00	-0.35	2	1586
09:02:00	37.95	38.00	37.95	-0.40	1	1584
09:01:59	37.95	38.00	37.95	-0.40	1	1583
09:01:59	37.95	38.00	38.00	-0.35	3	1582
09:01:58	37.95	38.00	37.95	-0.40	1	1579
09:01:57	37.95	38.00	37.95	-0.40	1	1578
09:01:56	37.95	38.00	37.95	-0.40	2	1577
09:01:56	37.95	38.00	37.95	-0.40	1	1575
09:01:56	37.95	38.00	38.00	-0.35	2	1574
09:01:55	37.95	38.00	37.95	-0.40	1	1572
09:01:55	37.95	38.00	37.95	-0.40	1	1571
09:01:54	37.95	38.00	37.95	-0.40	1	1570
09:01:53	37.95	38.00	37.95	-0.40	1	1569
09:01:51	37.90	38.00	37.90	-0.45	1	1568
09:01:50	37.90	38.00	38.00	-0.35	1	1567
09:01:50	37.90	38.00	37.90	-0.45	1	1566
09:01:50	37.90	38.00	37.90	-0.45	3	1565
09:01:49	37.90	38.00	38.00	-0.35	1	1562
09:01:49	37.90	38.00	37.90	-0.45	1	1561
09:01:49	37.90	38.00	37.90	-0.45	1	1560
09:01:48	37.90	38.00	37.90	-0.45	1	1559
09:01:48	37.90	38.00	37.90	-0.45	1	1558
09:01:48	37.90	37.95	37.95	-0.40	1	1557
09:01:48	37.90	38.00	38.00	-0.35	20	1556
09:01:48	37.90	38.00	38.00	-0.35	1	1536
09:01:48	37.90	37.95	38.00	-0.35	2	1535
09:01:48	37.90	37.95	37.95	-0.40	1	1533
09:01:47	37.90	38.00	37.90	-0.45	1	1532
09:01:46	37.90	38.00	37.90	-0.45	1	1531
09:01:46	37.90	38.00	37.90	-0.45	1	1530
09:01:46	37.90	38.00	38.00	-0.35	1	1529
09:01:45	37.90	37.95	37.95	-0.40	9	1528
09:01:45	37.90	37.95	37.95	-0.40	1	1519
09:01:45	37.90	37.95	37.90	-0.45	1	1518
09:01:45	37.95	38.00	37.95	-0.40	5	1517
09:01:44	37.95	38.00	37.95	-0.40	1	1512
09:01:43	37.95	38.00	38.00	-0.35	1	1511
09:01:43	37.95	38.00	38.00	-0.35	1	1510
09:01:43	37.95	38.00	37.95	-0.40	1	1509
09:01:42	37.95	38.00	37.95	-0.40	1	1508
09:01:42	37.95	38.00	38.00	-0.35	5	1507
09:01:42	37.95	38.00	37.95	-0.40	1	1502
09:01:42	37.95	38.00	37.95	-0.40	1	1501
09:01:42	37.95	38.00	37.95	-0.40	1	1500
09:01:41	37.95	38.05	37.95	-0.40	1	1499
09:01:41	38.00	38.05	38.00	-0.35	5	1498
09:01:40	38.00	38.05	38.00	-0.35	1	1493
09:01:40	38.00	38.05	38.05	-0.30	1	1492
09:01:40	38.00	38.05	38.00	-0.35	1	1491
09:01:39	37.95	38.05	37.95	-0.40	1	1490
09:01:38	38.00	38.05	38.00	-0.35	1	1489
09:01:38	38.00	38.05	38.00	-0.35	1	1488
09:01:36	38.00	38.05	38.00	-0.35	1	1487
09:01:36	38.00	38.05	38.00	-0.35	16	1486
09:01:36	38.00	38.05	38.00	-0.35	2	1470
09:01:35	38.00	38.05	38.00	-0.35	1	1468
09:01:35	38.00	38.05	38.05	-0.30	20	1467
09:01:34	38.00	38.05	38.00	-0.35	30	1447
09:01:34	38.00	38.05	38.05	-0.30	1	1417
09:01:34	38.00	38.05	38.00	-0.35	1	1416
09:01:33	38.00	38.05	38.00	-0.35	1	1415
09:01:33	38.00	38.05	38.00	-0.35	4	1414
09:01:32	38.00	38.05	38.00	-0.35	1	1410
09:01:32	38.00	38.05	38.00	-0.35	1	1409
09:01:32	38.00	38.05	38.00	-0.35	1	1408
09:01:31	38.00	38.05	38.00	-0.35	1	1407
09:01:30	38.00	38.05	38.00	-0.35	1	1406
09:01:30	38.00	38.05	38.05	-0.30	1	1405
09:01:29	38.00	38.05	38.05	-0.30	2	1404
09:01:29	38.00	38.05	38.05	-0.30	1	1402
09:01:29	38.00	38.05	38.00	-0.35	1	1401
09:01:28	38.00	38.05	38.00	-0.35	1	1400
09:01:27	38.00	38.05	38.05	-0.30	2	1399
09:01:27	38.00	38.05	38.00	-0.35	1	1397
09:01:26	38.00	38.05	38.00	-0.35	2	1396
09:01:26	38.00	38.05	38.05	-0.30	1	1394
09:01:26	38.00	38.05	38.00	-0.35	1	1393
09:01:25	38.00	38.05	38.00	-0.35	1	1392
09:01:25	38.00	38.05	38.00	-0.35	1	1391
09:01:24	38.00	38.05	38.00	-0.35	4	1390
09:01:24	38.00	38.05	38.00	-0.35	1	1386
09:01:24	38.00	38.05	38.00	-0.35	8	1385
09:01:24	38.00	38.05	38.00	-0.35	1	1377
09:01:23	38.00	38.05	38.00	-0.35	1	1376
09:01:23	38.00	38.05	38.05	-0.30	1	1375
09:01:22	38.00	38.05	38.00	-0.35	1	1374
09:01:22	38.00	38.05	38.00	-0.35	3	1373
09:01:21	38.00	38.05	38.00	-0.35	1	1370
09:01:21	38.00	38.05	38.05	-0.30	5	1369
09:01:21	38.00	38.05	38.00	-0.35	2	1364
09:01:20	38.00	38.05	38.00	-0.35	1	1362
09:01:19	38.00	38.05	38.00	-0.35	1	1361
09:01:19	38.00	38.05	38.05	-0.30	1	1360
09:01:18	38.00	38.05	38.00	-0.35	1	1359
09:01:17	38.00	38.05	38.00	-0.35	1	1358
09:01:17	38.00	38.05	38.00	-0.35	1	1357
09:01:16	38.00	38.05	38.00	-0.35	1	1356
09:01:15	38.00	38.05	38.00	-0.35	1	1355
09:01:15	38.00	38.05	38.00	-0.35	1	1354
09:01:14	38.00	38.05	38.00	-0.35	1	1353
09:01:13	38.00	38.05	38.05	-0.30	5	1352
09:01:13	38.00	38.05	38.00	-0.35	1	1347
09:01:12	38.05	38.15	38.05	-0.30	1	1346
09:01:11	38.05	38.15	38.05	-0.30	6	1345
09:01:10	38.10	38.15	38.10	-0.25	1	1339
09:01:10	38.05	38.10	38.10	-0.25	1	1338
09:01:09	38.05	38.10	38.05	-0.30	1	1337
09:01:08	38.05	38.10	38.05	-0.30	1	1336
09:01:08	38.05	38.10	38.10	-0.25	2	1335
09:01:07	38.05	38.10	38.05	-0.30	1	1333
09:01:06	38.05	38.10	38.05	-0.30	1	1332
09:01:05	38.05	38.15	38.05	-0.30	1	1331
09:01:05	38.05	38.15	38.05	-0.30	1	1330
09:01:04	38.05	38.15	38.05	-0.30	1	1329
09:01:03	38.05	38.15	38.05	-0.30	1	1328
09:01:03	38.10	38.25	38.05	-0.30	1	1327
09:01:03	38.10	38.25	38.10	-0.25	1	1326
09:01:03	38.10	38.25	38.10	-0.25	7	1325
09:01:02	38.10	38.15	38.25	-0.10	2	1318
09:01:02	38.10	38.15	38.20	-0.15	4	1316
09:01:02	38.10	38.15	38.15	-0.20	4	1312
09:01:02	38.10	38.15	38.10	-0.25	1	1308
09:01:02	38.10	38.15	38.10	-0.25	1	1307
09:01:01	38.10	38.15	38.10	-0.25	1	1306
09:01:01	38.10	38.15	38.15	-0.20	1	1305
09:01:00	38.10	38.15	38.10	-0.25	6	1304
09:01:00	38.10	38.15	38.15	-0.20	1	1298
09:01:00	38.10	38.15	38.10	-0.25	10	1297
09:01:00	38.10	38.15	38.10	-0.25	1	1287
09:01:00	38.10	38.15	38.10	-0.25	1	1286
09:00:59	38.10	38.15	38.10	-0.25	2	1285
09:00:59	38.10	38.15	38.10	-0.25	1	1283
09:00:58	38.10	38.15	38.15	-0.20	1	1282
09:00:57	38.10	38.15	38.15	-0.20	2	1281
09:00:56	38.10	38.15	38.10	-0.25	1	1279
09:00:56	38.10	38.15	38.10	-0.25	1	1278
09:00:56	38.10	38.15	38.15	-0.20	1	1277
09:00:56	38.10	38.15	38.10	-0.25	16	1276
09:00:55	38.10	38.15	38.15	-0.20	4	1260
09:00:55	38.10	38.15	38.15	-0.20	1	1256
09:00:54	38.10	38.15	38.10	-0.25	1	1255
09:00:53	38.10	38.15	38.15	-0.20	1	1254
09:00:52	38.10	38.15	38.15	-0.20	1	1253
09:00:52	38.10	38.15	38.10	-0.25	1	1252
09:00:51	38.10	38.15	38.15	-0.20	1	1251
09:00:51	38.10	38.15	38.10	-0.25	1	1250
09:00:51	38.10	38.15	38.10	-0.25	3	1249
09:00:50	38.15	38.20	38.15	-0.20	1	1246
09:00:50	38.15	38.20	38.15	-0.20	24	1245
09:00:50	38.15	38.20	38.15	-0.20	44	1221
09:00:50	38.15	38.20	38.15	-0.20	1	1177
09:00:50	38.15	38.20	38.20	-0.15	1	1176
09:00:49	38.15	38.20	38.15	-0.20	10	1175
09:00:49	38.15	38.20	38.15	-0.20	1	1165
09:00:48	38.15	38.20	38.15	-0.20	1	1164
09:00:48	38.15	38.20	38.15	-0.20	1	1163
09:00:47	38.15	38.20	38.20	-0.15	1	1162
09:00:47	38.15	38.20	38.15	-0.20	1	1161
09:00:47	38.15	38.20	38.15	-0.20	1	1160
09:00:46	38.15	38.25	38.15	-0.20	1	1159
09:00:45	38.20	38.25	38.20	-0.15	1	1158
09:00:44	38.15	38.25	38.25	-0.10	1	1157
09:00:43	38.15	38.25	38.15	-0.20	1	1156
09:00:42	38.15	38.25	38.15	-0.20	1	1155
09:00:42	38.15	38.25	38.25	-0.10	1	1154
09:00:41	38.15	38.25	38.15	-0.20	1	1153
09:00:41	38.15	38.25	38.15	-0.20	2	1152
09:00:41	38.20	38.25	38.20	-0.15	5	1150
09:00:41	38.20	38.25	38.20	-0.15	10	1145
09:00:41	38.20	38.25	38.20	-0.15	4	1135
09:00:40	38.20	38.25	38.20	-0.15	1	1131
09:00:40	38.20	38.25	38.20	-0.15	1	1130
09:00:39	38.20	38.25	38.25	-0.10	1	1129
09:00:38	38.20	38.25	38.25	-0.10	2	1128
09:00:38	38.20	38.25	38.20	-0.15	1	1126
09:00:36	38.25	38.30	38.25	-0.10	11	1125
09:00:36	38.25	38.30	38.25	-0.10	1	1114
09:00:35	38.25	38.35	38.35	0	1	1113
09:00:34	38.25	38.35	38.35	0	5	1112
09:00:34	38.25	38.35	38.25	-0.10	1	1107
09:00:32	38.25	38.40	38.25	-0.10	1	1106
09:00:32	38.25	38.35	38.40	+0.05	6	1105
09:00:32	38.25	38.35	38.35	0	11	1099
09:00:32	38.25	38.35	38.25	-0.10	1	1088
09:00:31	38.25	38.35	38.25	-0.10	1	1087
09:00:31	38.30	38.40	38.30	-0.05	10	1086
09:00:31	38.30	38.40	38.30	-0.05	20	1076
09:00:31	38.35	38.40	38.35	0	110	1056
09:00:30	38.35	38.40	38.35	0	1	946
09:00:30	38.35	38.40	38.35	0	1	945
09:00:30	38.35	38.40	38.40	+0.05	3	944
09:00:29	38.35	38.40	38.35	0	1	941
09:00:29	38.35	38.40	38.40	+0.05	1	940
09:00:29	38.35	38.40	38.40	+0.05	1	939
09:00:29	38.35	38.40	38.35	0	30	938
09:00:28	38.35	38.40	38.35	0	1	908
09:00:28	38.35	38.40	38.40	+0.05	2	907
09:00:28	38.35	38.40	38.35	0	3	905
09:00:27	38.35	38.40	38.35	0	2	902
09:00:27	38.35	38.40	38.35	0	1	900
09:00:27	38.35	38.40	38.35	0	1	899
09:00:26	38.35	38.40	38.35	0	2	898
09:00:26	38.35	38.40	38.35	0	1	896
09:00:25	38.35	38.40	38.40	+0.05	3	895
09:00:25	38.35	38.40	38.35	0	10	892
09:00:25	38.35	38.40	38.35	0	1	882
09:00:25	38.35	38.40	38.35	0	1	881
09:00:24	38.35	38.40	38.40	+0.05	1	880
09:00:24	38.35	38.40	38.35	0	1	879
09:00:24	38.35	38.40	38.35	0	1	878
09:00:23	38.35	38.40	38.40	+0.05	1	877
09:00:23	38.35	38.40	38.35	0	1	876
09:00:21	38.35	38.40	38.35	0	1	875
09:00:20	38.35	38.40	38.35	0	1	874
09:00:18	38.35	38.40	38.35	0	1	873
09:00:18	38.35	38.40	38.35	0	10	872
09:00:17	38.35	38.40	38.40	+0.05	1	862
09:00:17	38.35	38.40	38.40	+0.05	1	861
09:00:16	38.35	38.40	38.35	0	1	860
09:00:16	38.35	38.40	38.40	+0.05	2	859
09:00:15	38.35	38.40	38.35	0	1	857
09:00:15	38.35	38.40	38.40	+0.05	10	856
09:00:14	38.35	38.40	38.35	0	1	846
09:00:14	38.35	38.40	38.35	0	1	845
09:00:13	38.35	38.40	38.35	0	1	844
09:00:13	38.35	38.40	38.35	0	10	843
09:00:13	38.35	38.40	38.35	0	1	833
09:00:13	38.35	38.40	38.35	0	1	832
09:00:12	38.35	38.40	38.40	+0.05	6	831
09:00:12	38.35	38.40	38.40	+0.05	1	825
09:00:12	38.35	38.40	38.35	0	1	824
09:00:11	38.35	38.40	38.40	+0.05	1	823
09:00:11	38.35	38.40	38.35	0	1	822
09:00:10	38.35	38.40	38.35	0	1	821
09:00:10	38.35	38.40	38.35	0	1	820
09:00:10	38.35	38.40	38.35	0	2	819
09:00:09	38.35	38.40	38.40	+0.05	1	817
09:00:09	38.35	38.40	38.35	0	1	816
09:00:08	38.35	38.40	38.40	+0.05	1	815
09:00:07	38.35	38.40	38.35	0	1	814
09:00:06	38.35	38.40	38.40	+0.05	1	813
09:00:05	38.35	38.40	38.35	0	1	812
09:00:04	38.35	38.40	38.40	+0.05	1	811
09:00:03	38.35	38.45	38.35	0	21	810
09:00:03	38.40	38.45	38.40	+0.05	30	789
09:00:03	38.40	38.45	38.40	+0.05	48	759
09:00:03	38.40	38.45	38.40	+0.05	12	711
09:00:03	38.40	38.45	38.40	+0.05	1	699
09:00:03	--	--	38.45	+0.10	698	698

　

EG庫存壓抑南亞歲休提前執行

聯發科捐竹市16台AI防護門

我的自選股

虛擬交易所

‧【能源盤後】下跌☆
‧麗清劍麟和大營運回升季季高
‧友銓營運季季高 H2獲利成長可期
‧日盛證券6月、上半年稅前獲利居...

加密貨幣

比特幣BTC	9219.99	-23.62	-0.26%
以太幣ETH	239.32	-0.28	-0.12%
瑞波幣XRP	0.197898	0.00	-0.34%
比特幣現金BCH	231.34	-1.09	-0.47%
萊特幣LTC	43.79	-0.13	-0.30%
卡達幣ADA	0.125080	0.00	0.74%
波場幣TRX	0.017384	0.00	-0.96%
恆星幣XLM	0.089628	0.00	-0.73%

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

產業報告: 半導體
 資通訊
 零組件
 物聯網
 國際產經

石化材料
 綠能與環境
 車輛
 生技醫療
 機械設備

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。