漲幅排行：1 上緯投控 67.10 +6.102 緯　創 90.30 +8.203 藍　天 42.40 +3.85

跌幅排行：1 隆銘綠能 18.55 -2.052 台　揚 9.00 -0.993 安　馳 56.60 -5.90

漲停排行：1 上緯投控 67.10 +6.102 緯　創 90.30 +8.203 藍　天 42.40 +3.85

跌停排行：1 隆銘綠能 18.55 -2.052 台　揚 9.00 -0.99

最新中國調整半導體原產地規則專家：台廠有望迎轉單熱門減緩關稅戰衝擊中國動員零售商助外貿轉內銷

更新報價

萬泰科 (6190) 通信網路業上櫃

31.10 ▲+0.20 +0.65% 0.97億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	3,241	31.05	40	31.10	2	28.80	31.25	28.50	30.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	31.05	31.10	31.10	+0.20	18	3241
13:30:00	31.10	31.15	31.10	+0.20	79	3223
13:24:54	31.00	31.05	31.00	+0.10	4	3144
13:24:53	31.00	31.05	31.00	+0.10	2	3140
13:24:51	31.00	31.05	31.05	+0.15	1	3138
13:24:49	31.00	31.05	31.00	+0.10	1	3137
13:24:47	31.05	31.10	31.05	+0.15	4	3136
13:24:41	31.05	31.10	31.05	+0.15	4	3132
13:24:35	31.05	31.10	31.05	+0.15	1	3128
13:24:18	31.05	31.10	31.05	+0.15	2	3127
13:24:00	31.05	31.15	31.05	+0.15	2	3125
13:23:53	31.10	31.15	31.10	+0.20	1	3123
13:23:43	31.05	31.20	31.20	+0.30	5	3122
13:23:33	31.05	31.20	31.05	+0.15	1	3117
13:23:32	31.10	31.20	31.10	+0.20	3	3116
13:23:31	31.10	31.20	31.10	+0.20	1	3113
13:23:28	31.10	31.15	31.15	+0.25	1	3112
13:23:11	31.10	31.15	31.10	+0.20	1	3111
13:23:04	31.10	31.20	31.10	+0.20	2	3110
13:22:59	31.10	31.20	31.20	+0.30	3	3108
13:22:47	31.15	31.20	31.15	+0.25	2	3105
13:22:32	31.15	31.20	31.20	+0.30	1	3103
13:22:15	31.15	31.20	31.15	+0.25	3	3102
13:22:08	31.15	31.20	31.20	+0.30	1	3099
13:21:57	31.15	31.20	31.15	+0.25	8	3098
13:21:51	31.20	31.25	31.20	+0.30	6	3090
13:21:43	31.20	31.25	31.20	+0.30	1	3084
13:21:29	31.15	31.20	31.20	+0.30	14	3083
13:20:50	31.20	31.25	31.20	+0.30	5	3069
13:20:46	31.20	31.25	31.20	+0.30	1	3064
13:20:39	31.15	31.20	31.20	+0.30	1	3063
13:20:27	31.15	31.25	31.25	+0.35	10	3062
13:19:58	31.20	31.25	31.20	+0.30	4	3052
13:19:58	31.10	31.20	31.20	+0.30	16	3048
13:19:40	31.10	31.20	31.20	+0.30	2	3032
13:19:12	31.10	31.15	31.10	+0.20	2	3030
13:19:12	31.10	31.15	31.15	+0.25	1	3028
13:19:08	31.10	31.15	31.15	+0.25	7	3027
13:19:06	31.10	31.15	31.15	+0.25	1	3020
13:18:49	31.10	31.15	31.15	+0.25	2	3019
13:18:26	31.00	31.10	31.10	+0.20	5	3017
13:18:19	31.00	31.10	31.10	+0.20	5	3012
13:18:10	31.00	31.05	31.10	+0.20	1	3007
13:18:10	31.00	31.05	31.05	+0.15	14	3006
13:18:06	31.00	31.05	31.05	+0.15	1	2992
13:17:51	30.95	31.00	31.00	+0.10	5	2991
13:17:38	30.95	31.00	31.00	+0.10	5	2986
13:17:07	30.95	31.00	31.00	+0.10	1	2981
13:17:01	30.95	31.00	31.00	+0.10	5	2980
13:16:56	30.95	31.00	31.00	+0.10	1	2975
13:16:47	30.95	31.00	31.00	+0.10	2	2974
13:16:47	30.95	31.00	31.00	+0.10	1	2972
13:16:47	30.95	31.00	31.00	+0.10	3	2971
13:16:43	30.95	31.00	31.00	+0.10	2	2968
13:16:43	30.95	31.00	31.00	+0.10	2	2966
13:16:20	30.95	31.00	30.95	+0.05	2	2964
13:16:13	30.95	31.00	31.00	+0.10	1	2962
13:14:54	30.95	31.00	31.00	+0.10	1	2961
13:14:18	31.00	31.05	31.00	+0.10	3	2960
13:13:56	31.00	31.05	31.00	+0.10	5	2957
13:13:36	30.95	31.05	31.05	+0.15	6	2952
13:13:23	31.00	31.05	31.00	+0.10	1	2946
13:13:19	31.00	31.05	31.00	+0.10	1	2945
13:13:06	31.00	31.05	31.00	+0.10	5	2944
13:12:33	31.00	31.05	31.00	+0.10	1	2939
13:12:21	30.95	31.00	31.00	+0.10	9	2938
13:12:16	30.95	31.00	31.00	+0.10	2	2929
13:12:16	30.95	31.00	31.00	+0.10	1	2927
13:12:15	30.95	31.00	31.00	+0.10	1	2926
13:11:45	30.95	31.00	31.00	+0.10	4	2925
13:11:45	30.90	30.95	30.95	+0.05	14	2921
13:11:45	30.90	30.95	30.95	+0.05	3	2907
13:11:25	30.95	31.00	30.95	+0.05	1	2904
13:10:40	30.95	31.00	30.95	+0.05	1	2903
13:10:30	30.95	31.00	30.95	+0.05	1	2902
13:09:21	30.95	31.00	31.00	+0.10	8	2901
13:09:16	31.00	31.05	31.00	+0.10	1	2893
13:09:16	31.00	31.05	31.00	+0.10	8	2892
13:09:16	31.00	31.05	31.00	+0.10	1	2884
13:09:09	31.00	31.05	31.00	+0.10	2	2883
13:08:41	31.00	31.05	31.05	+0.15	3	2881
13:07:52	31.00	31.05	31.00	+0.10	1	2878
13:07:35	30.95	31.05	30.95	+0.05	4	2877
13:07:10	31.00	31.05	31.00	+0.10	1	2873
13:07:09	31.00	31.05	31.00	+0.10	1	2872
13:06:56	31.00	31.05	31.00	+0.10	2	2871
13:06:54	31.00	31.05	31.00	+0.10	1	2869
13:06:49	31.00	31.05	31.00	+0.10	5	2868
13:05:00	31.00	31.05	31.05	+0.15	2	2863
13:04:27	31.00	31.05	31.00	+0.10	3	2861
13:04:12	31.00	31.05	31.00	+0.10	2	2858
13:03:41	30.90	30.95	31.00	+0.10	22	2856
13:03:41	30.90	30.95	30.95	+0.05	24	2834
13:02:39	30.90	30.95	30.95	+0.05	1	2810
13:02:36	30.90	30.95	30.90	0	1	2809
13:02:30	30.90	30.95	30.95	+0.05	1	2808
13:02:17	30.85	30.90	30.90	0	4	2807
13:02:17	30.85	30.90	30.90	0	1	2803
13:02:17	30.85	30.90	30.90	0	10	2802
13:01:55	30.85	30.90	30.90	0	1	2792
13:01:07	30.85	30.90	30.90	0	1	2791
13:00:26	30.90	30.95	30.90	0	1	2790
13:00:26	30.90	30.95	30.95	+0.05	2	2789
13:00:02	30.85	30.90	30.90	0	15	2787
13:00:02	30.85	30.90	30.90	0	6	2772
12:59:47	30.80	30.85	30.85	-0.05	2	2766
12:59:22	30.80	30.90	30.90	0	1	2764
12:59:00	30.80	30.90	30.90	0	1	2763
12:58:09	30.75	30.80	30.80	-0.10	1	2762
12:58:09	30.80	30.90	30.80	-0.10	9	2761
12:57:07	30.85	30.90	30.85	-0.05	1	2752
12:56:48	30.80	30.85	30.85	-0.05	24	2751
12:56:47	30.75	30.85	30.85	-0.05	5	2727
12:56:42	30.75	30.85	30.75	-0.15	2	2722
12:55:46	30.80	30.85	30.80	-0.10	1	2720
12:55:14	30.80	30.85	30.80	-0.10	2	2719
12:54:55	30.80	30.85	30.80	-0.10	1	2717
12:53:41	30.80	30.85	30.80	-0.10	1	2716
12:53:26	30.75	30.85	30.85	-0.05	1	2715
12:53:06	30.80	30.85	30.80	-0.10	3	2714
12:53:06	30.80	30.85	30.80	-0.10	2	2711
12:52:20	30.80	30.85	30.85	-0.05	1	2709
12:51:44	30.80	30.85	30.80	-0.10	2	2708
12:50:50	30.80	30.85	30.80	-0.10	5	2706
12:50:49	30.80	30.85	30.85	-0.05	1	2701
12:50:25	30.80	30.85	30.80	-0.10	3	2700
12:50:19	30.80	30.85	30.80	-0.10	1	2697
12:50:09	30.80	30.85	30.80	-0.10	1	2696
12:50:04	30.80	30.85	30.80	-0.10	2	2695
12:49:31	30.80	30.85	30.80	-0.10	2	2693
12:48:42	30.80	30.85	30.80	-0.10	2	2691
12:47:20	30.80	30.85	30.80	-0.10	4	2689
12:47:20	30.80	30.85	30.80	-0.10	5	2685
12:47:20	30.80	30.85	30.80	-0.10	4	2680
12:46:54	30.80	30.85	30.85	-0.05	1	2676
12:46:13	30.80	30.85	30.85	-0.05	2	2675
12:45:53	30.80	30.85	30.85	-0.05	2	2673
12:45:50	30.80	30.85	30.80	-0.10	1	2671
12:45:40	30.80	30.85	30.85	-0.05	1	2670
12:45:39	30.80	30.85	30.80	-0.10	3	2669
12:41:58	30.80	30.85	30.80	-0.10	2	2666
12:41:25	30.80	30.85	30.80	-0.10	2	2664
12:41:00	30.75	30.80	30.80	-0.10	5	2662
12:41:00	30.75	30.80	30.80	-0.10	4	2657
12:40:40	30.75	30.80	30.75	-0.15	1	2653
12:40:00	30.70	30.80	30.80	-0.10	1	2652
12:39:40	30.70	30.80	30.70	-0.20	2	2651
12:39:28	30.70	30.75	30.75	-0.15	1	2649
12:39:28	30.75	30.80	30.75	-0.15	9	2648
12:39:00	30.75	30.80	30.80	-0.10	1	2639
12:38:10	30.80	30.85	30.80	-0.10	1	2638
12:34:53	30.75	30.90	30.75	-0.15	1	2637
12:34:02	30.75	30.90	30.90	0	1	2636
12:34:02	30.75	30.90	30.90	0	1	2635
12:34:02	30.75	30.80	30.80	-0.10	1	2634
12:32:21	30.80	30.90	30.70	-0.20	1	2633
12:32:21	30.80	30.90	30.75	-0.15	5	2632
12:32:21	30.80	30.90	30.80	-0.10	4	2627
12:32:20	30.80	30.90	30.90	0	1	2623
12:32:10	30.75	30.80	30.80	-0.10	4	2622
12:32:10	30.75	30.80	30.80	-0.10	2	2618
12:32:10	30.80	30.90	30.80	-0.10	4	2616
12:31:44	30.80	30.90	30.80	-0.10	5	2612
12:30:40	30.75	30.80	30.80	-0.10	2	2607
12:30:40	30.75	30.80	30.80	-0.10	2	2605
12:30:40	30.85	30.90	30.80	-0.10	5	2603
12:30:40	30.85	30.90	30.85	-0.05	1	2598
12:30:31	30.85	30.90	30.85	-0.05	1	2597
12:27:28	30.80	30.85	30.85	-0.05	17	2596
12:27:11	30.80	30.85	30.85	-0.05	2	2579
12:26:39	30.80	30.85	30.85	-0.05	1	2577
12:26:34	30.80	30.85	30.85	-0.05	1	2576
12:25:40	30.80	30.85	30.85	-0.05	1	2575
12:24:38	30.80	30.85	30.85	-0.05	1	2574
12:24:34	30.80	30.85	30.85	-0.05	6	2573
12:23:15	30.80	30.85	30.80	-0.10	1	2567
12:23:15	30.80	30.85	30.80	-0.10	1	2566
12:23:13	30.80	30.85	30.80	-0.10	1	2565
12:22:57	30.80	30.85	30.80	-0.10	1	2564
12:22:45	30.80	30.85	30.80	-0.10	1	2563
12:22:45	30.80	30.85	30.80	-0.10	1	2562
12:22:37	30.80	30.85	30.80	-0.10	2	2561
12:22:09	30.80	30.85	30.80	-0.10	1	2559
12:21:53	30.75	30.85	30.75	-0.15	3	2558
12:21:13	30.80	30.85	30.80	-0.10	1	2555
12:19:00	30.70	30.85	30.85	-0.05	1	2554
12:18:27	30.70	30.80	30.80	-0.10	3	2553
12:18:16	30.65	30.75	30.75	-0.15	2	2550
12:18:09	30.65	30.70	30.70	-0.20	4	2548
12:18:09	30.60	30.65	30.65	-0.25	24	2544
12:18:09	30.60	30.65	30.65	-0.25	3	2520
12:18:09	30.60	30.65	30.65	-0.25	2	2517
12:18:09	30.60	30.65	30.65	-0.25	3	2515
12:18:09	30.60	30.70	30.60	-0.30	2	2512
12:18:09	30.60	30.65	30.65	-0.25	5	2510
12:17:34	30.60	30.70	30.60	-0.30	1	2505
12:17:07	30.65	30.70	30.65	-0.25	1	2504
12:16:00	30.60	30.70	30.70	-0.20	3	2503
12:15:56	30.65	30.75	30.65	-0.25	2	2500
12:15:24	30.65	30.75	30.65	-0.25	2	2498
12:14:30	30.65	30.75	30.65	-0.25	2	2496
12:14:08	30.65	30.75	30.65	-0.25	2	2494
12:14:05	30.65	30.75	30.65	-0.25	2	2492
12:13:37	30.70	30.75	30.70	-0.20	1	2490
12:13:23	30.70	30.80	30.65	-0.25	1	2489
12:13:23	30.70	30.80	30.70	-0.20	7	2488
12:12:51	30.70	30.80	30.70	-0.20	2	2481
12:12:38	30.70	30.80	30.70	-0.20	2	2479
12:12:20	30.70	30.80	30.80	-0.10	1	2477
12:12:07	30.70	30.75	30.75	-0.15	1	2476
12:12:04	30.70	30.80	30.70	-0.20	2	2475
12:12:01	30.75	30.80	30.75	-0.15	1	2473
12:11:55	30.75	30.80	30.75	-0.15	1	2472
12:11:20	30.75	30.85	30.75	-0.15	2	2471
12:11:00	30.75	30.85	30.85	-0.05	3	2469
12:10:49	30.75	30.85	30.75	-0.15	1	2466
12:10:27	30.80	30.90	30.80	-0.10	1	2465
12:09:44	30.80	30.90	30.80	-0.10	2	2464
12:08:16	30.90	30.95	30.90	0	1	2462
12:07:26	30.90	30.95	30.90	0	2	2461
12:06:31	30.85	30.90	30.90	0	3	2459
12:06:00	30.80	30.90	30.90	0	3	2456
12:05:40	30.80	30.90	30.90	0	1	2453
12:03:59	30.75	30.80	30.80	-0.10	4	2452
12:02:59	30.75	30.80	30.80	-0.10	1	2448
12:02:47	30.80	30.85	30.80	-0.10	1	2447
12:02:28	30.80	30.85	30.80	-0.10	1	2446
12:02:22	30.80	30.85	30.80	-0.10	1	2445
12:01:38	30.80	30.85	30.80	-0.10	1	2444
12:01:18	30.80	30.85	30.85	-0.05	2	2443
12:01:10	30.80	30.90	30.90	0	1	2441
12:01:00	30.80	30.90	30.90	0	3	2440
12:00:56	30.85	30.90	30.85	-0.05	2	2437
12:00:56	30.85	30.90	30.85	-0.05	2	2435
12:00:56	30.85	30.90	30.85	-0.05	1	2433
12:00:46	30.90	30.95	30.90	0	13	2432
12:00:46	30.90	30.95	30.90	0	21	2419
11:59:13	30.90	31.00	30.90	0	2	2398
11:59:00	30.90	31.00	31.00	+0.10	2	2396
11:58:19	30.95	31.00	30.95	+0.05	5	2394
11:57:57	30.95	31.00	30.95	+0.05	4	2389
11:57:57	30.95	31.00	30.95	+0.05	3	2385
11:57:57	30.95	31.00	31.00	+0.10	2	2382
11:57:21	31.00	31.05	31.00	+0.10	4	2380
11:57:21	31.00	31.05	31.00	+0.10	6	2376
11:56:41	31.00	31.05	31.00	+0.10	5	2370
11:56:08	30.95	31.05	31.05	+0.15	5	2365
11:56:00	30.95	31.05	31.05	+0.15	4	2360
11:55:21	31.00	31.05	31.00	+0.10	8	2356
11:55:21	30.95	31.00	31.00	+0.10	2	2348
11:54:29	31.00	31.05	31.00	+0.10	3	2346
11:54:29	30.90	31.00	31.00	+0.10	2	2343
11:54:24	30.90	31.00	31.00	+0.10	1	2341
11:53:49	30.95	31.00	31.00	+0.10	1	2340
11:52:58	30.90	31.00	31.00	+0.10	2	2339
11:52:22	31.00	31.05	31.00	+0.10	2	2337
11:52:17	30.95	31.00	31.00	+0.10	1	2335
11:51:46	30.95	31.00	31.00	+0.10	21	2334
11:51:46	30.95	31.00	31.00	+0.10	10	2313
11:51:26	30.90	31.00	31.00	+0.10	1	2303
11:51:16	30.90	30.95	30.95	+0.05	1	2302
11:51:00	30.85	30.90	30.90	0	10	2301
11:51:00	30.85	30.90	30.90	0	8	2291
11:51:00	30.85	30.90	30.90	0	18	2283
11:51:00	30.85	30.90	30.90	0	4	2265
11:49:47	30.80	30.85	30.85	-0.05	1	2261
11:48:49	30.80	30.90	30.80	-0.10	1	2260
11:48:39	30.80	30.85	30.85	-0.05	1	2259
11:48:02	30.80	30.85	30.80	-0.10	1	2258
11:47:58	30.80	30.85	30.85	-0.05	1	2257
11:47:58	30.80	30.85	30.85	-0.05	1	2256
11:47:45	30.80	30.85	30.85	-0.05	2	2255
11:47:31	30.85	30.90	30.85	-0.05	2	2253
11:47:23	30.85	30.90	30.85	-0.05	1	2251
11:47:22	30.80	30.85	30.85	-0.05	4	2250
11:46:15	30.80	30.85	30.85	-0.05	3	2246
11:46:00	30.80	30.85	30.85	-0.05	4	2243
11:45:39	30.80	30.85	30.80	-0.10	2	2239
11:45:31	30.80	30.85	30.80	-0.10	1	2237
11:43:28	30.80	30.85	30.80	-0.10	1	2236
11:43:27	30.75	30.80	30.80	-0.10	1	2235
11:42:56	30.80	30.85	30.80	-0.10	1	2234
11:42:04	30.75	30.80	30.80	-0.10	1	2233
11:41:58	30.75	30.80	30.80	-0.10	1	2232
11:41:07	30.75	30.80	30.80	-0.10	2	2231
11:41:00	30.75	30.85	30.90	0	1	2229
11:41:00	30.75	30.85	30.85	-0.05	3	2228
11:40:44	30.80	30.85	30.80	-0.10	1	2225
11:38:50	30.80	30.85	30.80	-0.10	2	2224
11:38:50	30.80	30.85	30.80	-0.10	1	2222
11:38:50	30.80	30.85	30.80	-0.10	1	2221
11:37:38	30.85	30.90	30.85	-0.05	1	2220
11:37:33	30.85	30.90	30.85	-0.05	1	2219
11:36:48	30.85	30.90	30.85	-0.05	3	2218
11:36:31	30.85	30.90	30.85	-0.05	1	2215
11:36:02	30.85	30.90	30.85	-0.05	5	2214
11:36:00	30.85	30.90	30.90	0	4	2209
11:31:45	30.90	30.95	30.90	0	3	2205
11:31:10	30.90	30.95	30.90	0	1	2202
11:31:00	30.90	30.95	30.95	+0.05	4	2201
11:29:28	30.90	30.95	30.90	0	1	2197
11:29:27	30.90	30.95	30.95	+0.05	1	2196
11:28:13	30.90	30.95	30.90	0	1	2195
11:27:04	30.85	30.90	30.90	0	2	2194
11:26:50	30.85	30.90	30.90	0	1	2192
11:26:33	30.85	30.90	30.90	0	2	2191
11:26:00	30.85	30.90	30.90	0	4	2189
11:25:45	30.85	30.90	30.90	0	3	2185
11:25:17	30.85	30.90	30.90	0	5	2182
11:24:55	30.90	30.95	30.90	0	1	2177
11:24:31	30.90	30.95	30.90	0	2	2176
11:24:30	30.85	30.95	30.95	+0.05	3	2174
11:24:20	30.90	30.95	30.90	0	2	2171
11:24:16	30.90	30.95	30.95	+0.05	1	2169
11:24:00	30.85	30.95	30.95	+0.05	1	2168
11:24:00	30.85	30.90	30.90	0	1	2167
11:24:00	30.90	30.95	30.90	0	1	2166
11:23:57	30.90	30.95	30.90	0	1	2165
11:23:51	30.90	30.95	30.90	0	1	2164
11:23:50	30.90	30.95	30.95	+0.05	2	2163
11:23:22	30.90	30.95	30.95	+0.05	3	2161
11:23:17	30.90	30.95	30.95	+0.05	5	2158
11:22:56	30.90	30.95	30.95	+0.05	2	2153
11:22:53	30.90	30.95	30.95	+0.05	3	2151
11:22:49	30.90	30.95	30.95	+0.05	1	2148
11:22:23	30.90	30.95	30.95	+0.05	1	2147
11:21:58	30.85	30.95	30.85	-0.05	1	2146
11:21:45	30.85	30.90	30.90	0	2	2145
11:21:45	30.80	30.90	30.90	0	8	2143
11:21:45	30.80	30.90	30.90	0	18	2135
11:21:45	30.80	30.90	30.90	0	2	2117
11:21:45	30.80	30.90	30.90	0	6	2115
11:21:32	30.80	30.85	30.85	-0.05	1	2109
11:21:28	30.80	30.85	30.85	-0.05	1	2108
11:21:28	30.85	30.90	30.85	-0.05	4	2107
11:21:00	30.85	30.90	30.90	0	4	2103
11:20:26	30.85	30.90	30.90	0	4	2099
11:20:24	30.85	30.90	30.85	-0.05	2	2095
11:19:50	30.85	30.90	30.90	0	2	2093
11:19:44	30.90	30.95	30.90	0	4	2091
11:19:29	30.85	30.90	30.90	0	1	2087
11:18:53	30.85	30.90	30.90	0	1	2086
11:17:46	30.85	30.90	30.90	0	1	2085
11:17:03	30.85	30.95	30.95	+0.05	5	2084
11:16:33	30.95	31.00	30.95	+0.05	4	2079
11:16:32	30.95	31.00	30.95	+0.05	1	2075
11:16:22	30.95	31.00	30.95	+0.05	1	2074
11:16:01	30.95	31.00	30.95	+0.05	10	2073
11:16:00	30.95	31.00	31.00	+0.10	4	2063
11:15:23	30.95	31.00	30.95	+0.05	1	2059
11:14:43	30.95	31.00	30.95	+0.05	1	2058
11:14:15	30.90	30.95	30.95	+0.05	2	2057
11:14:14	30.90	30.95	30.95	+0.05	5	2055
11:13:59	30.85	30.90	30.90	0	18	2050
11:13:59	30.85	30.90	30.90	0	7	2032
11:13:39	30.80	30.85	30.85	-0.05	2	2025
11:13:39	30.85	30.90	30.85	-0.05	2	2023
11:13:38	30.80	30.85	30.85	-0.05	8	2021
11:13:22	30.75	30.80	30.80	-0.10	1	2013
11:12:41	30.65	30.75	30.75	-0.15	1	2012
11:12:06	30.70	30.80	30.70	-0.20	1	2011
11:11:40	30.60	30.70	30.70	-0.20	7	2010
11:11:00	30.65	30.70	30.70	-0.20	4	2003
11:10:29	30.65	30.70	30.65	-0.25	1	1999
11:09:43	30.60	30.70	30.70	-0.20	1	1998
11:09:15	30.70	30.80	30.70	-0.20	2	1997
11:07:47	30.80	30.85	30.80	-0.10	2	1995
11:07:02	30.70	30.85	30.85	-0.05	6	1993
11:06:56	30.70	30.85	30.85	-0.05	2	1987
11:06:00	30.65	30.75	30.85	-0.05	1	1985
11:06:00	30.65	30.75	30.80	-0.10	2	1984
11:06:00	30.65	30.75	30.75	-0.15	1	1982
11:05:59	30.60	30.70	30.70	-0.20	1	1981
11:05:54	30.60	30.70	30.60	-0.30	2	1980
11:05:45	30.65	30.70	30.60	-0.30	2	1978
11:05:45	30.65	30.70	30.65	-0.25	3	1976
11:05:34	30.60	30.65	30.65	-0.25	1	1973
11:05:34	30.65	30.70	30.65	-0.25	1	1972
11:04:43	30.65	30.70	30.70	-0.20	1	1971
11:03:56	30.65	30.70	30.70	-0.20	1	1970
11:03:47	30.60	30.70	30.70	-0.20	3	1969
11:03:47	30.60	30.65	30.65	-0.25	3	1966
11:03:11	30.65	30.70	30.65	-0.25	1	1963
11:01:00	30.55	30.65	30.70	-0.20	3	1962
11:01:00	30.55	30.65	30.65	-0.25	1	1959
11:00:49	30.55	30.65	30.65	-0.25	1	1958
11:00:42	30.50	30.60	30.60	-0.30	3	1957
10:59:22	30.45	30.60	30.45	-0.45	6	1954
10:59:22	30.40	30.50	30.50	-0.40	6	1948
10:59:03	30.45	30.50	30.45	-0.45	1	1942
10:58:59	30.45	30.50	30.45	-0.45	1	1941
10:58:46	30.45	30.50	30.45	-0.45	1	1940
10:58:43	30.50	30.60	30.50	-0.40	4	1939
10:58:34	30.55	30.60	30.55	-0.35	2	1935
10:57:47	30.55	30.60	30.55	-0.35	1	1933
10:57:13	30.55	30.65	30.55	-0.35	1	1932
10:56:26	30.55	30.65	30.55	-0.35	1	1931
10:56:00	30.60	30.75	30.60	-0.30	5	1930
10:56:00	30.60	30.75	30.75	-0.15	4	1925
10:54:13	30.70	30.75	30.70	-0.20	5	1921
10:53:53	30.70	30.75	30.70	-0.20	1	1916
10:53:52	30.75	30.80	30.75	-0.15	2	1915
10:53:16	30.75	30.80	30.80	-0.10	2	1913
10:52:58	30.75	30.80	30.80	-0.10	1	1911
10:51:00	30.70	30.80	30.85	-0.05	2	1910
10:51:00	30.70	30.80	30.80	-0.10	2	1908
10:50:38	30.70	30.75	30.75	-0.15	1	1906
10:50:37	30.80	30.85	30.80	-0.10	4	1905
10:50:36	30.80	30.85	30.80	-0.10	1	1901
10:50:20	30.85	30.90	30.85	-0.05	1	1900
10:50:20	30.85	30.90	30.85	-0.05	1	1899
10:50:20	30.80	30.85	30.85	-0.05	1	1898
10:50:19	30.85	30.90	30.85	-0.05	3	1897
10:50:19	30.80	30.85	30.85	-0.05	2	1894
10:49:47	30.85	30.90	30.85	-0.05	2	1892
10:49:43	30.85	30.90	30.85	-0.05	1	1890
10:49:33	30.85	30.90	30.85	-0.05	1	1889
10:49:16	30.80	30.85	30.85	-0.05	2	1888
10:47:39	30.75	30.80	30.80	-0.10	2	1886
10:47:31	30.65	30.75	30.75	-0.15	2	1884
10:47:22	30.75	30.80	30.75	-0.15	1	1882
10:47:05	30.75	30.80	30.75	-0.15	1	1881
10:47:01	30.75	30.80	30.75	-0.15	1	1880
10:46:09	30.65	30.70	30.70	-0.20	2	1879
10:46:09	30.65	30.70	30.70	-0.20	1	1877
10:46:01	30.75	30.80	30.75	-0.15	1	1876
10:46:00	30.65	30.70	30.80	-0.10	1	1875
10:46:00	30.65	30.70	30.75	-0.15	2	1874
10:46:00	30.65	30.70	30.70	-0.20	1	1872
10:45:53	30.65	30.70	30.65	-0.25	2	1871
10:45:14	30.60	30.70	30.60	-0.30	1	1869
10:44:57	30.55	30.60	30.60	-0.30	10	1868
10:44:57	30.55	30.60	30.60	-0.30	2	1858
10:44:57	30.50	30.55	30.55	-0.35	2	1856
10:44:57	30.50	30.55	30.55	-0.35	1	1854
10:44:05	30.45	30.50	30.50	-0.40	1	1853
10:43:57	30.40	30.45	30.45	-0.45	2	1852
10:43:22	30.45	30.55	30.45	-0.45	4	1850
10:42:23	30.45	30.60	30.60	-0.30	1	1846
10:42:22	30.50	30.65	30.50	-0.40	8	1845
10:41:57	30.50	30.60	30.60	-0.30	1	1837
10:41:00	30.50	30.60	30.70	-0.20	2	1836
10:41:00	30.50	30.60	30.65	-0.25	1	1834
10:41:00	30.50	30.60	30.60	-0.30	1	1833
10:40:50	30.60	30.65	30.60	-0.30	7	1832
10:40:13	30.60	30.70	30.70	-0.20	1	1825
10:40:13	30.60	30.70	30.70	-0.20	1	1824
10:40:13	30.65	30.70	30.65	-0.25	1	1823
10:40:13	30.65	30.75	30.65	-0.25	3	1822
10:40:00	30.70	30.75	30.70	-0.20	1	1819
10:39:42	30.65	30.70	30.70	-0.20	5	1818
10:39:21	30.70	30.75	30.70	-0.20	1	1813
10:36:06	30.55	30.60	30.60	-0.30	1	1812
10:36:00	30.50	30.65	30.70	-0.20	2	1811
10:36:00	30.50	30.65	30.65	-0.25	2	1809
10:35:19	30.60	30.70	30.60	-0.30	3	1807
10:35:17	30.65	30.70	30.65	-0.25	4	1804
10:35:13	30.65	30.70	30.65	-0.25	1	1800
10:33:16	30.55	30.75	30.75	-0.15	1	1799
10:31:29	30.60	30.75	30.80	-0.10	1	1798
10:31:29	30.60	30.75	30.75	-0.15	3	1797
10:31:00	30.50	30.70	30.75	-0.15	1	1794
10:31:00	30.50	30.70	30.70	-0.20	3	1793
10:30:52	30.45	30.55	30.55	-0.35	1	1790
10:30:52	30.45	30.55	30.55	-0.35	1	1789
10:30:34	30.50	30.55	30.50	-0.40	1	1788
10:29:37	30.55	30.65	30.55	-0.35	1	1787
10:29:36	30.60	30.70	30.60	-0.30	1	1786
10:28:48	30.60	30.75	30.60	-0.30	1	1785
10:28:00	30.65	30.75	30.65	-0.25	1	1784
10:27:43	30.70	30.75	30.70	-0.20	2	1783
10:27:09	30.70	30.75	30.70	-0.20	1	1781
10:26:58	30.70	30.75	30.70	-0.20	1	1780
10:26:31	30.65	30.75	30.75	-0.15	1	1779
10:26:29	30.65	30.75	30.75	-0.15	1	1778
10:26:28	30.70	30.75	30.70	-0.20	10	1777
10:26:27	30.65	30.75	30.75	-0.15	3	1767
10:26:00	30.60	30.75	30.75	-0.15	4	1764
10:25:57	30.70	30.75	30.70	-0.20	1	1760
10:25:56	30.65	30.80	30.80	-0.10	1	1759
10:25:55	30.70	30.80	30.70	-0.20	1	1758
10:25:55	30.70	30.80	30.70	-0.20	1	1757
10:25:44	30.65	30.80	30.80	-0.10	1	1756
10:25:20	30.45	30.60	30.90	0	39	1755
10:25:20	30.45	30.60	30.80	-0.10	13	1716
10:25:20	30.45	30.60	30.70	-0.20	27	1703
10:25:20	30.45	30.60	30.65	-0.25	21	1676
10:25:20	30.45	30.60	30.60	-0.30	11	1655
10:24:24	30.45	30.50	30.45	-0.45	2	1644
10:24:24	30.45	30.50	30.50	-0.40	1	1642
10:23:29	30.40	30.50	30.50	-0.40	1	1641
10:23:19	30.45	30.55	30.45	-0.45	1	1640
10:22:49	30.45	30.60	30.60	-0.30	1	1639
10:22:36	30.40	30.50	30.60	-0.30	6	1638
10:22:36	30.40	30.50	30.55	-0.35	2	1632
10:22:36	30.40	30.50	30.50	-0.40	12	1630
10:21:57	30.50	30.60	30.50	-0.40	1	1618
10:21:57	30.55	30.60	30.55	-0.35	5	1617
10:21:57	30.55	30.60	30.55	-0.35	3	1612
10:21:44	30.50	30.55	30.55	-0.35	2	1609
10:21:40	30.45	30.50	30.50	-0.40	7	1607
10:21:33	30.45	30.50	30.50	-0.40	5	1600
10:21:21	30.45	30.50	30.45	-0.45	1	1595
10:21:00	30.40	30.45	30.50	-0.40	1	1594
10:21:00	30.40	30.45	30.45	-0.45	3	1593
10:20:25	30.35	30.40	30.40	-0.50	1	1590
10:20:15	30.35	30.45	30.35	-0.55	1	1589
10:20:12	30.35	30.40	30.40	-0.50	1	1588
10:20:04	30.35	30.40	30.40	-0.50	1	1587
10:19:27	30.35	30.40	30.40	-0.50	1	1586
10:19:15	30.35	30.40	30.40	-0.50	2	1585
10:19:08	30.35	30.40	30.40	-0.50	2	1583
10:19:08	30.30	30.35	30.35	-0.55	4	1581
10:19:08	30.30	30.35	30.35	-0.55	14	1577
10:18:32	30.20	30.30	30.30	-0.60	5	1563
10:18:32	30.20	30.25	30.25	-0.65	1	1558
10:18:21	30.05	30.25	30.25	-0.65	3	1557
10:18:21	30.05	30.10	30.10	-0.80	1	1554
10:18:21	30.10	30.25	30.10	-0.80	1	1553
10:18:07	30.10	30.15	30.15	-0.75	2	1552
10:16:41	30.05	30.15	30.15	-0.75	2	1550
10:16:08	30.20	30.30	30.20	-0.70	2	1548
10:16:00	30.20	30.25	30.25	-0.65	4	1546
10:14:50	30.10	30.25	30.25	-0.65	1	1542
10:13:29	29.95	30.05	30.05	-0.85	1	1541
10:13:29	29.90	30.00	30.00	-0.90	2	1540
10:13:23	29.95	30.00	29.95	-0.95	1	1538
10:13:01	30.00	30.05	29.95	-0.95	1	1537
10:13:01	30.00	30.05	30.00	-0.90	2	1536
10:13:00	29.95	30.05	29.95	-0.95	1	1534
10:12:35	29.95	30.05	30.05	-0.85	1	1533
10:12:17	30.05	30.20	30.05	-0.85	1	1532
10:12:11	30.10	30.20	30.10	-0.80	1	1531
10:12:11	30.10	30.25	30.10	-0.80	1	1530
10:12:04	30.15	30.25	30.15	-0.75	1	1529
10:11:39	30.05	30.25	30.25	-0.65	1	1528
10:11:33	30.05	30.15	30.30	-0.60	2	1527
10:11:33	30.05	30.15	30.25	-0.65	1	1525
10:11:33	30.05	30.15	30.20	-0.70	5	1524
10:11:33	30.05	30.15	30.15	-0.75	12	1519
10:11:10	30.00	30.05	30.05	-0.85	1	1507
10:11:00	29.95	30.05	30.15	-0.75	1	1506
10:11:00	29.95	30.05	30.10	-0.80	1	1505
10:11:00	29.95	30.05	30.05	-0.85	2	1504
10:10:55	29.85	29.95	29.95	-0.95	11	1502
10:10:55	29.85	29.90	29.90	-1.00	1	1491
10:10:55	29.80	29.90	29.90	-1.00	2	1490
10:07:41	29.80	29.95	29.80	-1.10	1	1488
10:07:37	29.70	29.80	29.80	-1.10	1	1487
10:07:33	29.70	29.80	29.70	-1.20	1	1486
10:07:10	29.70	29.75	29.75	-1.15	4	1485
10:07:10	29.75	29.80	29.75	-1.15	4	1481
10:06:36	29.80	29.85	29.80	-1.10	1	1477
10:06:35	29.80	29.90	29.80	-1.10	4	1476
10:06:35	29.85	29.90	29.85	-1.05	2	1472
10:06:00	29.85	29.95	29.95	-0.95	4	1470
10:05:15	29.80	29.90	29.90	-1.00	1	1466
10:05:10	29.90	29.95	29.90	-1.00	8	1465
10:05:10	29.90	29.95	29.90	-1.00	3	1457
10:05:10	29.90	29.95	29.90	-1.00	2	1454
10:05:10	29.90	29.95	29.90	-1.00	37	1452
10:05:09	29.90	29.95	29.95	-0.95	1	1415
10:05:08	29.95	30.10	29.95	-0.95	5	1414
10:04:28	29.95	30.05	30.05	-0.85	3	1409
10:04:03	30.00	30.05	30.00	-0.90	3	1406
10:03:56	30.00	30.10	30.00	-0.90	13	1403
10:03:45	30.05	30.15	30.05	-0.85	10	1390
10:03:38	30.15	30.20	30.15	-0.75	17	1380
10:03:38	30.15	30.20	30.15	-0.75	2	1363
10:03:21	30.15	30.20	30.15	-0.75	1	1361
10:02:37	30.05	30.10	30.10	-0.80	1	1360
10:01:37	30.10	30.25	30.10	-0.80	1	1359
10:01:37	30.10	30.25	30.25	-0.65	1	1358
10:01:36	30.10	30.25	30.10	-0.80	1	1357
10:01:33	30.10	30.15	30.15	-0.75	1	1356
10:01:23	30.00	30.10	30.10	-0.80	1	1355
10:01:00	30.05	30.20	30.20	-0.70	4	1354
10:00:57	30.05	30.20	30.20	-0.70	1	1350
10:00:55	30.05	30.15	30.05	-0.85	1	1349
10:00:55	30.05	30.20	30.05	-0.85	1	1348
10:00:53	30.10	30.20	30.10	-0.80	3	1347
10:00:52	30.15	30.25	30.15	-0.75	5	1344
10:00:52	30.20	30.25	30.20	-0.70	1	1339
10:00:29	30.15	30.20	30.20	-0.70	3	1338
09:59:43	30.20	30.30	30.20	-0.70	2	1335
09:59:32	30.25	30.30	30.25	-0.65	1	1333
09:59:17	30.25	30.30	30.25	-0.65	2	1332
09:58:56	30.25	30.30	30.25	-0.65	1	1330
09:58:23	30.20	30.25	30.25	-0.65	2	1329
09:57:36	30.15	30.25	30.15	-0.75	1	1327
09:56:55	30.10	30.25	30.25	-0.65	1	1326
09:56:50	30.10	30.25	30.10	-0.80	1	1325
09:56:45	30.10	30.25	30.25	-0.65	1	1324
09:56:00	30.00	30.10	30.20	-0.70	1	1323
09:56:00	30.00	30.10	30.10	-0.80	3	1322
09:55:52	29.95	30.00	30.00	-0.90	1	1319
09:55:52	30.05	30.10	30.00	-0.90	3	1318
09:55:52	30.05	30.10	30.05	-0.85	1	1315
09:55:04	29.95	30.00	30.00	-0.90	2	1314
09:55:04	29.95	30.00	30.00	-0.90	2	1312
09:55:04	29.95	30.00	30.00	-0.90	1	1310
09:55:04	29.90	30.00	30.00	-0.90	2	1309
09:53:46	29.85	29.90	29.90	-1.00	1	1307
09:53:46	29.70	29.80	29.85	-1.05	15	1306
09:53:46	29.70	29.80	29.80	-1.10	1	1291
09:53:35	29.80	29.85	29.80	-1.10	3	1290
09:52:01	29.80	29.95	29.80	-1.10	1	1287
09:51:00	29.70	29.80	29.95	-0.95	1	1286
09:51:00	29.70	29.80	29.85	-1.05	1	1285
09:51:00	29.70	29.80	29.80	-1.10	2	1284
09:50:59	29.70	29.80	29.70	-1.20	5	1282
09:50:42	29.75	29.80	29.75	-1.15	3	1277
09:50:36	29.75	29.80	29.80	-1.10	1	1274
09:50:22	29.80	29.85	29.80	-1.10	1	1273
09:50:22	29.80	29.85	29.80	-1.10	1	1272
09:50:21	29.85	29.90	29.85	-1.05	1	1271
09:50:21	29.75	29.85	29.85	-1.05	1	1270
09:50:11	29.75	29.85	29.85	-1.05	1	1269
09:50:10	29.75	29.80	29.80	-1.10	1	1268
09:50:10	29.80	29.85	29.80	-1.10	7	1267
09:50:10	29.80	29.85	29.80	-1.10	1	1260
09:50:10	29.80	29.85	29.80	-1.10	18	1259
09:49:46	29.90	30.00	29.90	-1.00	1	1241
09:49:27	29.85	29.90	29.85	-1.05	2	1240
09:49:26	29.85	30.00	29.85	-1.05	5	1238
09:49:20	29.90	30.00	29.90	-1.00	8	1233
09:49:11	29.95	30.05	29.95	-0.95	3	1225
09:49:05	29.90	29.95	29.95	-0.95	1	1222
09:49:03	29.95	30.05	29.95	-0.95	2	1221
09:48:56	29.95	30.00	29.95	-0.95	1	1219
09:48:56	29.95	30.00	29.95	-0.95	3	1218
09:48:56	29.95	30.05	29.95	-0.95	4	1215
09:48:47	30.00	30.05	30.00	-0.90	1	1211
09:48:47	29.95	30.00	30.00	-0.90	1	1210
09:48:42	30.00	30.05	30.00	-0.90	2	1209
09:48:42	30.00	30.05	30.00	-0.90	2	1207
09:48:34	29.95	30.00	30.00	-0.90	1	1205
09:48:34	30.00	30.05	30.00	-0.90	2	1204
09:48:34	30.00	30.05	30.00	-0.90	2	1202
09:48:34	30.00	30.15	30.00	-0.90	4	1200
09:48:32	30.05	30.15	30.05	-0.85	1	1196
09:48:31	30.05	30.20	30.05	-0.85	3	1195
09:47:53	30.05	30.20	30.05	-0.85	1	1192
09:47:30	30.05	30.20	30.05	-0.85	1	1191
09:47:23	30.05	30.20	30.05	-0.85	2	1190
09:47:16	30.05	30.15	30.15	-0.75	1	1188
09:47:07	30.15	30.20	30.15	-0.75	1	1187
09:47:07	30.10	30.20	30.10	-0.80	2	1186
09:47:07	30.10	30.20	30.10	-0.80	1	1184
09:47:00	30.15	30.25	30.15	-0.75	2	1183
09:47:00	30.15	30.25	30.15	-0.75	4	1181
09:46:00	30.15	30.25	30.25	-0.65	4	1177
09:45:52	30.15	30.25	30.15	-0.75	1	1173
09:45:52	30.15	30.25	30.15	-0.75	1	1172
09:45:52	30.15	30.25	30.15	-0.75	2	1171
09:45:42	30.15	30.25	30.15	-0.75	2	1169
09:45:35	30.15	30.25	30.15	-0.75	1	1167
09:45:18	30.20	30.30	30.20	-0.70	1	1166
09:45:11	30.20	30.25	30.20	-0.70	1	1165
09:45:11	30.20	30.30	30.20	-0.70	3	1164
09:44:52	30.20	30.25	30.20	-0.70	1	1161
09:44:39	30.25	30.30	30.25	-0.65	1	1160
09:44:39	30.25	30.30	30.25	-0.65	1	1159
09:44:24	30.30	30.35	30.30	-0.60	2	1158
09:42:40	30.30	30.35	30.30	-0.60	2	1156
09:42:30	30.30	30.40	30.30	-0.60	2	1154
09:42:16	30.30	30.40	30.30	-0.60	1	1152
09:41:42	30.30	30.35	30.30	-0.60	2	1151
09:41:27	30.30	30.40	30.30	-0.60	2	1149
09:41:15	30.35	30.40	30.35	-0.55	3	1147
09:41:15	30.30	30.35	30.35	-0.55	5	1144
09:41:15	30.30	30.35	30.35	-0.55	2	1139
09:41:15	30.30	30.35	30.35	-0.55	1	1137
09:41:15	30.30	30.35	30.35	-0.55	9	1136
09:41:12	30.25	30.30	30.30	-0.60	4	1127
09:41:00	30.25	30.35	30.35	-0.55	4	1123
09:41:00	30.30	30.35	30.30	-0.60	1	1119
09:41:00	30.30	30.35	30.30	-0.60	2	1118
09:40:57	30.30	30.35	30.30	-0.60	1	1116
09:40:53	30.30	30.35	30.30	-0.60	1	1115
09:40:34	30.25	30.30	30.30	-0.60	1	1114
09:40:34	30.25	30.30	30.30	-0.60	1	1113
09:40:34	30.25	30.30	30.30	-0.60	1	1112
09:40:34	30.25	30.30	30.30	-0.60	5	1111
09:40:25	30.25	30.30	30.30	-0.60	1	1106
09:39:53	30.15	30.25	30.25	-0.65	1	1105
09:39:51	30.15	30.25	30.25	-0.65	4	1104
09:39:43	30.15	30.25	30.25	-0.65	1	1100
09:39:43	30.10	30.20	30.30	-0.60	5	1099
09:39:43	30.10	30.20	30.25	-0.65	1	1094
09:39:43	30.10	30.20	30.20	-0.70	4	1093
09:39:28	30.00	30.10	30.10	-0.80	3	1089
09:38:48	30.00	30.10	30.10	-0.80	1	1086
09:38:48	29.95	30.05	30.05	-0.85	6	1085
09:38:12	29.90	30.00	30.00	-0.90	2	1079
09:38:11	29.85	29.95	29.95	-0.95	2	1077
09:38:11	29.85	29.95	29.95	-0.95	1	1075
09:38:09	29.90	29.95	29.90	-1.00	1	1074
09:37:00	29.75	29.90	29.90	-1.00	3	1073
09:37:00	29.70	29.90	29.90	-1.00	1	1070
09:37:00	29.70	29.85	29.85	-1.05	5	1069
09:36:52	29.80	29.85	29.80	-1.10	1	1064
09:36:18	29.90	29.95	29.90	-1.00	1	1063
09:36:13	29.70	29.90	29.90	-1.00	1	1062
09:36:00	29.70	29.80	30.00	-0.90	1	1061
09:36:00	29.70	29.80	29.80	-1.10	3	1060
09:35:40	29.55	29.70	29.70	-1.20	1	1057
09:35:40	29.55	29.65	29.65	-1.25	1	1056
09:35:39	29.55	29.60	29.60	-1.30	1	1055
09:35:39	29.50	29.60	29.60	-1.30	1	1054
09:34:51	29.45	29.60	29.45	-1.45	1	1053
09:34:38	29.45	29.60	29.45	-1.45	1	1052
09:34:06	29.45	29.60	29.40	-1.50	4	1051
09:34:06	29.45	29.60	29.45	-1.45	1	1047
09:34:05	29.45	29.60	29.45	-1.45	1	1046
09:33:55	29.50	29.60	29.50	-1.40	3	1045
09:33:29	29.40	29.60	29.40	-1.50	1	1042
09:33:09	29.40	29.60	29.40	-1.50	1	1041
09:33:09	29.45	29.65	29.45	-1.45	4	1040
09:32:58	29.50	29.65	29.50	-1.40	1	1036
09:32:50	29.45	29.65	29.45	-1.45	1	1035
09:32:47	29.50	29.70	29.50	-1.40	3	1034
09:32:47	29.50	29.70	29.50	-1.40	2	1031
09:32:06	29.45	29.50	29.50	-1.40	1	1029
09:31:54	29.50	29.60	29.50	-1.40	7	1028
09:31:54	29.50	29.65	29.50	-1.40	10	1021
09:31:52	29.50	29.65	29.50	-1.40	1	1011
09:31:43	29.50	29.60	29.50	-1.40	1	1010
09:31:41	29.50	29.60	29.50	-1.40	1	1009
09:31:41	29.50	29.60	29.50	-1.40	1	1008
09:31:41	29.55	29.60	29.55	-1.35	2	1007
09:31:41	29.55	29.65	29.55	-1.35	2	1005
09:31:41	29.50	29.60	29.50	-1.40	3	1003
09:31:41	29.55	29.65	29.55	-1.35	1	1000
09:31:36	29.55	29.70	29.55	-1.35	1	999
09:31:35	29.60	29.75	29.60	-1.30	1	998
09:31:28	29.55	29.70	29.70	-1.20	1	997
09:31:15	29.55	29.70	29.50	-1.40	2	996
09:31:15	29.55	29.70	29.55	-1.35	6	994
09:31:12	29.55	29.65	29.65	-1.25	1	988
09:31:07	29.55	29.65	29.65	-1.25	1	987
09:31:04	29.55	29.65	29.65	-1.25	4	986
09:31:04	29.50	29.65	29.65	-1.25	5	982
09:31:00	29.50	29.60	29.65	-1.25	3	977
09:31:00	29.50	29.60	29.60	-1.30	1	974
09:30:58	29.55	29.60	29.55	-1.35	2	973
09:30:57	29.55	29.60	29.55	-1.35	3	971
09:30:55	29.60	29.70	29.60	-1.30	6	968
09:30:54	29.65	29.80	29.65	-1.25	1	962
09:30:54	29.65	29.80	29.65	-1.25	1	961
09:30:54	29.65	29.80	29.65	-1.25	6	960
09:30:42	29.70	29.85	29.70	-1.20	4	954
09:30:37	29.80	29.85	29.80	-1.10	1	950
09:30:33	29.80	29.85	29.80	-1.10	1	949
09:30:29	29.70	29.85	29.85	-1.05	2	948
09:30:03	29.70	29.90	29.90	-1.00	1	946
09:30:02	29.70	29.95	29.70	-1.20	5	945
09:30:02	29.75	29.95	29.75	-1.15	3	940
09:30:02	29.75	29.95	29.75	-1.15	1	937
09:30:02	29.75	29.95	29.75	-1.15	4	936
09:30:02	29.90	29.95	29.90	-1.00	1	932
09:30:02	29.80	30.05	29.80	-1.10	6	931
09:29:55	29.90	30.05	29.90	-1.00	2	925
09:29:53	29.90	30.05	30.05	-0.85	1	923
09:29:32	29.80	29.95	30.20	-0.70	1	922
09:29:32	29.80	29.95	30.10	-0.80	1	921
09:29:32	29.80	29.95	29.95	-0.95	3	920
09:29:11	29.85	29.95	29.85	-1.05	2	917
09:29:11	29.85	29.95	29.95	-0.95	1	915
09:29:04	29.95	30.10	29.95	-0.95	7	914
09:29:04	29.85	29.95	29.95	-0.95	3	907
09:28:56	29.85	29.95	29.95	-0.95	1	904
09:28:46	29.95	30.05	29.95	-0.95	4	903
09:28:43	30.00	30.10	30.00	-0.90	5	899
09:28:42	30.05	30.30	30.05	-0.85	2	894
09:27:58	30.30	30.35	30.30	-0.60	1	892
09:27:58	29.85	30.00	30.30	-0.60	4	891
09:27:58	29.85	30.00	30.10	-0.80	2	887
09:27:58	29.85	30.00	30.05	-0.85	2	885
09:27:58	29.85	30.00	30.00	-0.90	1	883
09:27:31	29.95	30.05	29.95	-0.95	1	882
09:27:28	29.95	30.05	29.95	-0.95	1	881
09:27:28	29.95	30.00	30.00	-0.90	1	880
09:27:00	29.80	30.00	30.00	-0.90	4	879
09:27:00	29.80	30.00	30.00	-0.90	6	875
09:27:00	29.80	30.00	30.00	-0.90	7	869
09:27:00	29.75	29.95	29.95	-0.95	3	862
09:26:50	29.90	30.00	29.70	-1.20	2	859
09:26:50	29.90	30.00	29.75	-1.15	1	857
09:26:50	29.90	30.00	29.80	-1.10	3	856
09:26:50	29.90	30.00	29.85	-1.05	2	853
09:26:50	29.90	30.00	29.90	-1.00	2	851
09:26:49	29.85	29.95	29.95	-0.95	1	849
09:26:49	29.80	29.95	29.95	-0.95	1	848
09:26:48	29.80	29.95	29.95	-0.95	1	847
09:26:48	29.80	29.95	29.95	-0.95	1	846
09:26:47	29.90	29.95	29.90	-1.00	2	845
09:26:39	29.80	29.90	29.90	-1.00	1	843
09:26:29	29.90	29.95	29.90	-1.00	1	842
09:26:28	29.90	29.95	29.90	-1.00	1	841
09:26:15	29.90	29.95	29.90	-1.00	2	840
09:26:11	29.90	30.00	29.90	-1.00	1	838
09:26:05	29.80	30.00	30.00	-0.90	1	837
09:26:05	29.90	30.00	29.90	-1.00	1	836
09:26:00	29.85	30.00	30.00	-0.90	4	835
09:25:51	29.80	29.95	30.00	-0.90	1	831
09:25:51	29.80	29.95	29.95	-0.95	4	830
09:25:45	29.85	30.00	29.80	-1.10	3	826
09:25:45	29.85	30.00	29.85	-1.05	2	823
09:25:23	29.75	29.95	30.00	-0.90	5	821
09:25:23	29.75	29.95	29.95	-0.95	1	816
09:25:19	29.75	29.90	29.90	-1.00	1	815
09:24:56	29.65	29.70	29.70	-1.20	1	814
09:24:56	29.65	29.70	29.70	-1.20	1	813
09:24:55	29.60	29.70	29.70	-1.20	1	812
09:24:48	29.65	29.70	29.65	-1.25	1	811
09:24:36	29.65	29.70	29.65	-1.25	1	810
09:24:35	29.60	29.65	29.65	-1.25	1	809
09:24:35	29.60	29.65	29.65	-1.25	1	808
09:24:35	29.60	29.65	29.65	-1.25	1	807
09:24:35	29.60	29.65	29.65	-1.25	4	806
09:24:02	29.60	29.65	29.60	-1.30	1	802
09:24:02	29.60	29.65	29.60	-1.30	1	801
09:23:55	29.60	29.65	29.60	-1.30	1	800
09:23:33	29.55	29.65	29.55	-1.35	1	799
09:23:22	29.50	29.65	29.50	-1.40	1	798
09:23:13	29.60	29.65	29.60	-1.30	1	797
09:23:13	29.60	29.65	29.60	-1.30	1	796
09:23:06	29.50	29.65	29.50	-1.40	1	795
09:23:06	29.55	29.70	29.55	-1.35	3	794
09:23:06	29.60	29.70	29.60	-1.30	2	791
09:23:00	29.60	29.80	29.60	-1.30	1	789
09:22:31	29.70	29.80	29.70	-1.20	1	788
09:22:23	29.70	29.85	29.70	-1.20	2	787
09:22:21	29.75	30.00	29.75	-1.15	2	785
09:22:21	29.80	30.00	29.80	-1.10	1	783
09:21:59	29.90	30.05	29.90	-1.00	2	782
09:21:38	29.85	30.00	29.75	-1.15	1	780
09:21:38	29.85	30.00	29.80	-1.10	3	779
09:21:38	29.85	30.00	29.85	-1.05	1	776
09:21:33	29.90	30.05	29.90	-1.00	5	775
09:21:33	29.75	29.90	29.90	-1.00	5	770
09:21:19	29.80	29.90	29.80	-1.10	3	765
09:21:19	29.85	29.90	29.85	-1.05	2	762
09:21:19	29.90	30.05	29.90	-1.00	1	760
09:21:05	29.90	30.05	29.90	-1.00	2	759
09:21:05	29.90	29.95	29.95	-0.95	1	757
09:21:05	29.95	30.10	29.95	-0.95	2	756
09:21:00	29.90	30.10	29.90	-1.00	1	754
09:21:00	29.90	30.00	30.10	-0.80	2	753
09:21:00	29.90	30.00	30.00	-0.90	2	751
09:20:40	29.95	30.00	29.95	-0.95	4	749
09:20:40	29.80	29.90	29.95	-0.95	2	745
09:20:40	29.80	29.90	29.90	-1.00	4	743
09:20:35	29.80	29.85	29.85	-1.05	1	739
09:20:01	29.90	30.00	29.90	-1.00	5	738
09:19:58	29.75	30.00	30.00	-0.90	2	733
09:19:56	29.90	30.00	29.90	-1.00	1	731
09:19:47	29.90	30.10	29.90	-1.00	1	730
09:19:42	30.00	30.10	30.00	-0.90	1	729
09:19:22	30.10	30.30	30.10	-0.80	4	728
09:19:22	29.80	29.95	30.10	-0.80	1	724
09:19:22	29.80	29.95	30.00	-0.90	4	723
09:19:22	29.80	29.95	29.95	-0.95	1	719
09:19:16	29.65	29.90	29.90	-1.00	1	718
09:18:54	29.90	29.95	29.90	-1.00	1	717
09:18:54	29.90	29.95	29.90	-1.00	1	716
09:18:54	29.90	29.95	29.90	-1.00	1	715
09:18:54	29.50	29.60	29.90	-1.00	1	714
09:18:54	29.50	29.60	29.80	-1.10	4	713
09:18:54	29.50	29.60	29.70	-1.20	1	709
09:18:54	29.50	29.60	29.65	-1.25	10	708
09:18:54	29.50	29.60	29.60	-1.30	1	698
09:18:49	29.50	29.60	29.60	-1.30	1	697
09:18:42	29.50	29.55	29.55	-1.35	1	696
09:18:37	29.50	29.55	29.55	-1.35	1	695
09:18:37	29.50	29.55	29.55	-1.35	2	694
09:18:24	29.40	29.50	29.50	-1.40	1	692
09:18:12	29.30	29.40	29.40	-1.50	12	691
09:17:02	29.25	29.35	29.25	-1.65	1	679
09:17:01	29.20	29.25	29.25	-1.65	4	678
09:16:37	29.20	29.25	29.20	-1.70	1	674
09:16:14	29.20	29.25	29.25	-1.65	1	673
09:16:05	29.15	29.25	29.25	-1.65	1	672
09:16:04	29.20	29.25	29.20	-1.70	1	671
09:16:04	29.20	29.25	29.25	-1.65	1	670
09:16:03	29.15	29.25	29.25	-1.65	5	669
09:16:03	29.15	29.20	29.20	-1.70	1	664
09:16:00	29.20	29.25	29.20	-1.70	1	663
09:16:00	29.20	29.25	29.25	-1.65	4	662
09:15:31	29.20	29.35	29.20	-1.70	2	658
09:15:30	29.30	29.35	29.30	-1.60	5	656
09:15:23	29.35	29.40	29.35	-1.55	1	651
09:15:10	29.40	29.50	29.40	-1.50	1	650
09:15:05	29.40	29.50	29.40	-1.50	1	649
09:15:05	29.40	29.50	29.40	-1.50	5	648
09:14:55	29.40	29.50	29.50	-1.40	1	643
09:14:51	29.50	29.55	29.50	-1.40	2	642
09:14:44	29.50	29.60	29.50	-1.40	2	640
09:14:42	29.50	29.60	29.50	-1.40	1	638
09:14:39	29.50	29.55	29.55	-1.35	1	637
09:14:39	29.45	29.50	29.50	-1.40	3	636
09:14:39	29.40	29.50	29.50	-1.40	2	633
09:14:22	29.35	29.40	29.40	-1.50	1	631
09:14:18	29.35	29.50	29.50	-1.40	1	630
09:14:16	29.40	29.50	29.40	-1.50	2	629
09:14:02	29.40	29.55	29.40	-1.50	6	627
09:14:02	29.50	29.55	29.50	-1.40	1	621
09:14:02	29.50	29.55	29.50	-1.40	1	620
09:13:59	29.50	29.55	29.50	-1.40	1	619
09:13:57	29.40	29.55	29.40	-1.50	5	618
09:13:44	29.40	29.50	29.50	-1.40	1	613
09:13:39	29.40	29.50	29.50	-1.40	1	612
09:13:38	29.40	29.50	29.40	-1.50	1	611
09:13:28	29.30	29.40	29.40	-1.50	2	610
09:13:28	29.30	29.40	29.40	-1.50	1	608
09:13:20	29.25	29.40	29.40	-1.50	1	607
09:13:20	29.20	29.40	29.40	-1.50	1	606
09:13:20	29.40	29.45	29.40	-1.50	9	605
09:13:20	29.40	29.45	29.40	-1.50	1	596
09:13:20	29.40	29.45	29.40	-1.50	1	595
09:13:20	29.40	29.45	29.40	-1.50	1	594
09:13:20	29.40	29.45	29.40	-1.50	3	593
09:13:17	29.40	29.55	29.40	-1.50	1	590
09:13:15	29.45	29.50	29.45	-1.45	1	589
09:13:11	29.50	29.55	29.50	-1.40	2	588
09:13:11	29.50	29.55	29.50	-1.40	1	586
09:13:11	29.50	29.60	29.50	-1.40	5	585
09:13:02	29.50	29.60	29.60	-1.30	1	580
09:12:56	29.50	29.60	29.60	-1.30	1	579
09:12:54	29.50	29.55	29.55	-1.35	1	578
09:12:54	29.55	29.60	29.55	-1.35	2	577
09:12:53	29.55	29.60	29.55	-1.35	1	575
09:12:32	29.60	29.65	29.65	-1.25	1	574
09:12:32	29.55	29.60	29.60	-1.30	2	573
09:12:32	29.55	29.60	29.60	-1.30	1	571
09:12:31	29.55	29.65	29.65	-1.25	1	570
09:12:31	29.60	29.75	29.60	-1.30	1	569
09:12:28	29.60	29.75	29.60	-1.30	1	568
09:12:24	29.55	29.70	29.70	-1.20	4	567
09:12:15	29.50	29.60	29.60	-1.30	1	563
09:12:11	29.50	29.60	29.60	-1.30	1	562
09:12:11	29.50	29.60	29.60	-1.30	1	561
09:12:04	29.60	29.65	29.60	-1.30	1	560
09:12:04	29.60	29.65	29.60	-1.30	1	559
09:12:02	29.60	29.70	29.50	-1.40	1	558
09:12:02	29.60	29.70	29.55	-1.35	1	557
09:12:02	29.60	29.70	29.60	-1.30	1	556
09:12:01	29.50	29.60	29.60	-1.30	1	555
09:11:59	29.55	29.60	29.55	-1.35	1	554
09:11:58	29.55	29.60	29.60	-1.30	1	553
09:11:58	29.50	29.60	29.60	-1.30	3	552
09:11:58	29.50	29.55	29.55	-1.35	1	549
09:11:58	29.50	29.55	29.55	-1.35	1	548
09:11:58	29.50	29.55	29.55	-1.35	1	547
09:11:51	29.45	29.50	29.50	-1.40	1	546
09:11:49	29.45	29.55	29.55	-1.35	1	545
09:11:49	29.45	29.55	29.55	-1.35	1	544
09:11:49	29.40	29.50	29.50	-1.40	3	543
09:11:48	29.45	29.55	29.45	-1.45	1	540
09:11:42	29.50	29.55	29.50	-1.40	1	539
09:11:42	29.50	29.55	29.50	-1.40	1	538
09:11:19	29.40	29.60	29.40	-1.50	2	537
09:11:16	29.40	29.50	29.50	-1.40	3	535
09:11:15	29.30	29.50	29.50	-1.40	2	532
09:11:10	29.50	29.55	29.50	-1.40	2	530
09:11:03	29.50	29.60	29.50	-1.40	1	528
09:11:03	29.35	29.50	29.50	-1.40	1	527
09:11:00	29.30	29.50	29.55	-1.35	3	526
09:11:00	29.30	29.50	29.50	-1.40	1	523
09:10:59	29.30	29.50	29.50	-1.40	1	522
09:10:57	29.35	29.55	29.35	-1.55	2	521
09:10:51	29.20	29.35	29.50	-1.40	1	519
09:10:51	29.20	29.35	29.40	-1.50	2	518
09:10:51	29.20	29.35	29.35	-1.55	2	516
09:10:42	29.20	29.30	29.30	-1.60	1	514
09:10:41	29.15	29.35	29.35	-1.55	1	513
09:10:35	29.20	29.30	29.30	-1.60	1	512
09:10:33	29.05	29.20	29.20	-1.70	1	511
09:10:27	29.00	29.20	29.20	-1.70	3	510
09:10:23	29.00	29.20	29.20	-1.70	1	507
09:10:19	29.00	29.15	29.15	-1.75	1	506
09:10:08	28.95	29.10	29.10	-1.80	1	505
09:10:08	28.95	29.00	29.00	-1.90	3	504
09:10:08	29.05	29.15	29.00	-1.90	5	501
09:10:08	29.05	29.15	29.05	-1.85	2	496
09:10:00	29.10	29.20	29.10	-1.80	1	494
09:09:37	29.05	29.20	29.20	-1.70	4	493
09:09:37	29.05	29.15	29.15	-1.75	1	489
09:09:37	29.10	29.20	29.10	-1.80	1	488
09:09:30	29.10	29.20	29.10	-1.80	1	487
09:08:24	28.90	29.00	29.00	-1.90	8	486
09:08:23	28.90	29.00	29.00	-1.90	5	478
09:08:20	28.90	28.95	28.95	-1.95	1	473
09:08:20	28.90	28.95	28.95	-1.95	1	472
09:08:14	28.80	28.95	28.95	-1.95	1	471
09:08:14	28.80	28.90	28.90	-2.00	10	470
09:08:14	28.85	28.90	28.85	-2.05	1	460
09:08:14	28.85	28.90	28.85	-2.05	1	459
09:08:03	28.85	28.90	28.85	-2.05	1	458
09:08:03	28.85	28.90	28.85	-2.05	1	457
09:07:58	28.80	28.85	28.85	-2.05	1	456
09:07:56	28.80	28.90	28.80	-2.10	1	455
09:07:32	28.75	28.90	28.75	-2.15	1	454
09:07:32	28.80	28.90	28.80	-2.10	1	453
09:07:26	28.70	28.75	28.75	-2.15	5	452
09:07:10	28.80	28.85	28.80	-2.10	1	447
09:07:06	28.75	28.90	28.75	-2.15	6	446
09:07:06	28.80	28.90	28.80	-2.10	1	440
09:07:02	28.80	28.90	28.80	-2.10	1	439
09:06:41	28.80	28.95	28.80	-2.10	3	438
09:06:27	28.75	28.80	28.80	-2.10	7	435
09:06:25	28.80	28.85	28.80	-2.10	1	428
09:06:23	28.80	28.90	28.80	-2.10	3	427
09:06:18	28.80	28.95	28.80	-2.10	2	424
09:06:14	28.80	28.85	28.85	-2.05	1	422
09:06:12	28.85	29.00	28.85	-2.05	1	421
09:06:06	28.85	29.00	29.00	-1.90	2	420
09:06:03	28.90	29.00	28.90	-2.00	2	418
09:05:59	28.90	29.00	28.90	-2.00	2	416
09:05:54	28.90	29.00	29.00	-1.90	1	414
09:05:52	28.90	29.00	28.90	-2.00	2	413
09:05:41	28.90	29.00	29.00	-1.90	2	411
09:05:17	28.90	29.00	28.90	-2.00	1	409
09:05:15	29.00	29.10	29.00	-1.90	1	408
09:05:01	29.05	29.15	29.15	-1.75	3	407
09:05:00	29.05	29.15	29.15	-1.75	1	404
09:04:58	29.10	29.15	29.10	-1.80	1	403
09:04:47	29.00	29.15	29.15	-1.75	10	402
09:04:43	29.00	29.05	29.05	-1.85	2	392
09:04:32	28.95	29.10	28.95	-1.95	1	390
09:04:23	29.05	29.15	29.05	-1.85	1	389
09:04:23	29.05	29.15	29.05	-1.85	1	388
09:04:20	28.95	29.00	29.00	-1.90	12	387
09:04:20	28.95	29.00	29.00	-1.90	1	375
09:04:20	28.90	28.95	28.95	-1.95	2	374
09:04:18	28.80	28.90	28.90	-2.00	3	372
09:04:04	28.80	28.95	28.80	-2.10	1	369
09:04:03	28.75	28.80	28.80	-2.10	1	368
09:03:45	28.55	28.60	28.60	-2.30	3	367
09:03:45	28.50	28.55	28.55	-2.35	1	364
09:03:45	28.50	28.55	28.50	-2.40	1	363
09:03:33	28.50	28.60	28.50	-2.40	1	362
09:03:29	28.55	28.60	28.55	-2.35	1	361
09:03:15	28.55	28.60	28.55	-2.35	1	360
09:03:06	28.55	28.60	28.55	-2.35	4	359
09:03:05	28.60	28.75	28.60	-2.30	1	355
09:03:04	28.55	28.60	28.60	-2.30	1	354
09:03:04	28.55	28.60	28.60	-2.30	2	353
09:03:04	28.55	28.60	28.60	-2.30	1	351
09:03:04	28.55	28.60	28.60	-2.30	2	350
09:03:04	28.55	28.60	28.60	-2.30	1	348
09:03:02	28.55	28.60	28.55	-2.35	4	347
09:02:58	28.55	28.60	28.60	-2.30	1	343
09:02:56	28.55	28.60	28.60	-2.30	2	342
09:02:46	28.50	28.65	28.50	-2.40	2	340
09:02:42	28.50	28.65	28.50	-2.40	21	338
09:02:42	28.50	28.70	28.50	-2.40	1	317
09:02:42	28.55	28.70	28.55	-2.35	10	316
09:02:42	28.60	28.75	28.60	-2.30	4	306
09:02:35	28.65	28.80	28.65	-2.25	1	302
09:02:28	28.70	28.80	28.70	-2.20	1	301
09:02:20	28.70	28.80	28.70	-2.20	6	300
09:02:19	28.75	28.80	28.75	-2.15	1	294
09:02:07	28.75	28.80	28.80	-2.10	1	293
09:02:07	28.75	28.80	28.80	-2.10	2	292
09:01:58	28.75	28.80	28.80	-2.10	1	290
09:01:46	28.80	28.85	28.80	-2.10	1	289
09:01:45	28.80	28.85	28.80	-2.10	2	288
09:01:41	28.80	28.85	28.80	-2.10	1	286
09:01:39	28.75	28.80	28.80	-2.10	2	285
09:01:37	28.70	28.75	28.75	-2.15	1	283
09:01:37	28.70	28.75	28.75	-2.15	1	282
09:01:35	28.70	28.85	28.85	-2.05	1	281
09:01:35	28.80	28.90	28.80	-2.10	13	280
09:01:33	28.80	28.95	28.80	-2.10	11	267
09:01:33	28.90	28.95	28.90	-2.00	2	256
09:01:33	28.95	29.00	28.95	-1.95	1	254
09:01:24	29.00	29.10	29.00	-1.90	2	253
09:01:24	29.00	29.10	29.00	-1.90	10	251
09:01:24	29.05	29.15	29.00	-1.90	1	241
09:01:24	29.05	29.15	29.05	-1.85	1	240
09:01:14	29.20	29.25	29.20	-1.70	8	239
09:01:14	29.05	29.15	29.20	-1.70	1	231
09:01:14	29.05	29.15	29.15	-1.75	1	230
09:01:13	29.05	29.15	29.15	-1.75	3	229
09:01:10	29.05	29.15	29.15	-1.75	1	226
09:01:07	29.10	29.20	29.10	-1.80	1	225
09:01:04	29.15	29.20	29.15	-1.75	1	224
09:01:03	29.00	29.15	29.20	-1.70	4	223
09:01:03	29.00	29.15	29.15	-1.75	2	219
09:01:00	29.00	29.20	29.20	-1.70	1	217
09:00:59	29.25	29.55	29.15	-1.75	5	216
09:00:59	29.25	29.55	29.20	-1.70	4	211
09:00:59	29.25	29.55	29.25	-1.65	1	207
09:00:52	29.05	29.20	29.20	-1.70	1	206
09:00:52	29.00	29.25	29.25	-1.65	2	205
09:00:52	29.00	29.20	29.20	-1.70	1	203
09:00:48	29.20	29.75	29.20	-1.70	5	202
09:00:44	29.05	29.25	29.25	-1.65	1	197
09:00:44	29.05	29.20	29.20	-1.70	1	196
09:00:44	28.95	29.20	29.20	-1.70	1	195
09:00:40	28.95	29.15	29.15	-1.75	1	194
09:00:39	29.15	29.25	29.15	-1.75	1	193
09:00:37	29.10	29.35	29.10	-1.80	1	192
09:00:33	29.00	29.30	29.30	-1.60	1	191
09:00:31	29.00	29.30	29.30	-1.60	1	190
09:00:31	28.95	29.25	29.25	-1.65	1	189
09:00:31	28.95	29.20	29.20	-1.70	2	188
09:00:31	28.95	29.25	29.25	-1.65	1	186
09:00:25	29.15	29.45	29.15	-1.75	4	185
09:00:25	29.45	29.75	29.45	-1.45	1	181
09:00:23	29.45	29.75	29.45	-1.45	2	180
09:00:05	--	--	28.80	-2.10	178	178

　

其他人也逛...

麥當勞四塊麥克鷄塊即享券

PChome 購物儲值100, 000元

羅技 MX Master 3s 無線滑鼠-石墨灰

麥當勞大麥克好禮即享券

vivo V40 Lite (12G/256G)

小米 Xiaomi 自帶線行動電源 20000 33W

MyCard 10000點虛擬點數卡

Acer XV272U V3 電競螢幕(27型/2K/180Hz/0.5ms/IPS)

Apple iPhone 16 Pro Max (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

PChome 購物儲值3, 000元

PChome 購物儲值1,000元

Apple iPhone 16 Pro (256G)

Apple iPhone 16 (128G)

麥當勞四塊麥克鷄塊即享券

PChome 購物儲值100, 000元

羅技 MX Master 3s 無線滑鼠-石墨灰

麥當勞大麥克好禮即享券

vivo V40 Lite (12G/256G)

小米 Xiaomi 自帶線行動電源 20000 33W

MyCard 10000點虛擬點數卡

Acer XV272U V3 電競螢幕(27型/2K/180Hz/0.5ms/IPS)

台積電鴻海大同群創廣達統一緯創網家群創大成鋼萬海

人氣股市議題－PChome新聞

金融股配息、殖利率股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	85128.84	5,503.79	6.91%
以太幣ETH	1659.91	137.44	9.03%
瑞波幣XRP	2.16	0.19	9.84%
比特幣現金BCH	351.06	60.80	20.95%
萊特幣LTC	79.15	5.42	7.36%
卡達幣ADA	0.662375	0.05	8.69%
波場幣TRX	0.250158	0.01	5.91%
恆星幣XLM	0.247622	0.02	7.56%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.