PChome
(登入)

最新偉能集團發盈喜預純利大增逾70%熱門產能塞爆漲價效應 8吋晶圓廠股價抗跌

更新報價

南　亞 (1303) 塑膠工業上市台塑集團

70.30 ▲+1.10 +1.59% 3.41億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.10	4,874	70.30	80	70.40	4	69.40	70.70	69.40	69.20

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	70.30	70.40	70.30	+1.10	2	4874
13:30:00	70.60	70.70	70.30	+1.10	767	4872
13:24:53	70.50	70.60	70.50	+1.30	1	4105
13:24:51	70.50	70.60	70.50	+1.30	1	4104
13:24:40	70.50	70.60	70.60	+1.40	1	4103
13:24:34	70.50	70.60	70.50	+1.30	1	4102
13:24:32	70.50	70.60	70.60	+1.40	1	4101
13:24:25	70.50	70.60	70.50	+1.30	1	4100
13:24:18	70.50	70.60	70.50	+1.30	2	4099
13:24:04	70.50	70.60	70.60	+1.40	1	4097
13:24:01	70.50	70.60	70.60	+1.40	2	4096
13:23:50	70.60	70.70	70.60	+1.40	20	4094
13:23:48	70.60	70.70	70.60	+1.40	1	4074
13:23:43	70.60	70.70	70.60	+1.40	1	4073
13:23:31	70.60	70.70	70.60	+1.40	5	4072
13:23:29	70.60	70.70	70.70	+1.50	1	4067
13:23:27	70.60	70.70	70.70	+1.50	3	4066
13:23:27	70.60	70.70	70.70	+1.50	1	4063
13:23:27	70.60	70.70	70.70	+1.50	1	4062
13:23:27	70.60	70.70	70.70	+1.50	1	4061
13:23:22	70.60	70.70	70.70	+1.50	2	4060
13:23:21	70.60	70.70	70.60	+1.40	1	4058
13:23:14	70.60	70.70	70.70	+1.50	1	4057
13:23:14	70.60	70.70	70.70	+1.50	1	4056
13:23:08	70.60	70.70	70.60	+1.40	2	4055
13:23:06	70.60	70.70	70.70	+1.50	1	4053
13:23:00	70.60	70.70	70.60	+1.40	1	4052
13:22:56	70.60	70.70	70.60	+1.40	1	4051
13:22:55	70.60	70.70	70.70	+1.50	1	4050
13:22:55	70.60	70.70	70.70	+1.50	1	4049
13:22:52	70.60	70.70	70.70	+1.50	1	4048
13:22:42	70.60	70.70	70.70	+1.50	1	4047
13:22:37	70.60	70.70	70.70	+1.50	1	4046
13:22:35	70.60	70.70	70.60	+1.40	2	4045
13:22:34	70.60	70.70	70.70	+1.50	1	4043
13:22:34	70.60	70.70	70.70	+1.50	1	4042
13:22:34	70.60	70.70	70.70	+1.50	8	4041
13:22:16	70.50	70.60	70.70	+1.50	1	4033
13:22:16	70.50	70.60	70.60	+1.40	1	4032
13:22:14	70.50	70.60	70.60	+1.40	1	4031
13:22:13	70.50	70.60	70.60	+1.40	1	4030
13:22:11	70.50	70.60	70.60	+1.40	1	4029
13:22:11	70.50	70.60	70.60	+1.40	2	4028
13:22:06	70.50	70.60	70.60	+1.40	1	4026
13:22:06	70.50	70.60	70.60	+1.40	2	4025
13:22:06	70.50	70.60	70.60	+1.40	13	4023
13:22:06	70.50	70.60	70.50	+1.30	2	4010
13:22:05	70.50	70.60	70.60	+1.40	2	4008
13:21:59	70.50	70.60	70.60	+1.40	1	4006
13:21:59	70.50	70.60	70.60	+1.40	2	4005
13:21:58	70.50	70.60	70.60	+1.40	1	4003
13:21:58	70.50	70.60	70.60	+1.40	2	4002
13:21:58	70.50	70.60	70.60	+1.40	2	4000
13:21:58	70.40	70.50	70.50	+1.30	41	3998
13:21:58	70.40	70.50	70.50	+1.30	15	3957
13:21:58	70.40	70.50	70.50	+1.30	84	3942
13:21:58	70.40	70.50	70.50	+1.30	2	3858
13:21:58	70.40	70.50	70.50	+1.30	21	3856
13:21:58	70.40	70.50	70.50	+1.30	75	3835
13:21:57	70.40	70.50	70.40	+1.20	1	3760
13:21:51	70.40	70.50	70.40	+1.20	1	3759
13:21:46	70.40	70.50	70.40	+1.20	1	3758
13:21:37	70.40	70.50	70.50	+1.30	4	3757
13:21:37	70.40	70.50	70.50	+1.30	5	3753
13:21:32	70.40	70.50	70.50	+1.30	10	3748
13:21:30	70.40	70.50	70.40	+1.20	1	3738
13:21:28	70.40	70.50	70.50	+1.30	10	3737
13:21:11	70.40	70.50	70.50	+1.30	1	3727
13:20:59	70.40	70.50	70.50	+1.30	6	3726
13:20:37	70.40	70.50	70.40	+1.20	10	3720
13:20:30	70.40	70.50	70.40	+1.20	1	3710
13:20:26	70.40	70.50	70.50	+1.30	1	3709
13:20:21	70.40	70.50	70.50	+1.30	1	3708
13:20:19	70.40	70.50	70.50	+1.30	3	3707
13:19:49	70.40	70.50	70.50	+1.30	10	3704
13:19:39	70.40	70.50	70.40	+1.20	1	3694
13:19:38	70.40	70.50	70.40	+1.20	1	3693
13:19:22	70.40	70.50	70.40	+1.20	3	3692
13:19:18	70.40	70.50	70.40	+1.20	1	3689
13:19:15	70.40	70.50	70.40	+1.20	1	3688
13:19:15	70.40	70.50	70.40	+1.20	2	3687
13:19:14	70.30	70.40	70.40	+1.20	10	3685
13:19:09	70.30	70.40	70.40	+1.20	4	3675
13:19:09	70.30	70.40	70.40	+1.20	4	3671
13:19:08	70.30	70.40	70.40	+1.20	1	3667
13:19:08	70.30	70.40	70.40	+1.20	7	3666
13:19:02	70.30	70.40	70.30	+1.10	2	3659
13:19:00	70.30	70.40	70.40	+1.20	3	3657
13:19:00	70.30	70.40	70.40	+1.20	1	3654
13:18:44	70.30	70.40	70.30	+1.10	1	3653
13:18:23	70.30	70.40	70.30	+1.10	1	3652
13:18:00	70.30	70.40	70.30	+1.10	1	3651
13:17:41	70.30	70.40	70.30	+1.10	5	3650
13:17:37	70.30	70.40	70.40	+1.20	10	3645
13:17:20	70.30	70.40	70.40	+1.20	1	3635
13:17:01	70.30	70.40	70.40	+1.20	1	3634
13:17:00	70.30	70.40	70.40	+1.20	1	3633
13:17:00	70.30	70.40	70.40	+1.20	1	3632
13:16:59	70.30	70.40	70.40	+1.20	1	3631
13:16:58	70.30	70.40	70.40	+1.20	1	3630
13:16:55	70.30	70.40	70.40	+1.20	1	3629
13:16:55	70.30	70.40	70.30	+1.10	1	3628
13:16:55	70.30	70.40	70.40	+1.20	1	3627
13:16:53	70.30	70.40	70.40	+1.20	1	3626
13:16:26	70.30	70.40	70.40	+1.20	1	3625
13:16:22	70.30	70.40	70.30	+1.10	1	3624
13:16:21	70.30	70.40	70.40	+1.20	1	3623
13:16:06	70.30	70.40	70.40	+1.20	1	3622
13:16:05	70.30	70.40	70.40	+1.20	1	3621
13:15:53	70.30	70.40	70.40	+1.20	1	3620
13:15:48	70.30	70.40	70.40	+1.20	1	3619
13:15:36	70.30	70.40	70.40	+1.20	2	3618
13:15:35	70.30	70.40	70.40	+1.20	1	3616
13:15:34	70.30	70.40	70.40	+1.20	11	3615
13:15:30	70.30	70.40	70.30	+1.10	1	3604
13:15:01	70.30	70.40	70.30	+1.10	3	3603
13:14:49	70.30	70.40	70.40	+1.20	1	3600
13:14:33	70.30	70.40	70.40	+1.20	1	3599
13:14:27	70.30	70.40	70.30	+1.10	1	3598
13:14:20	70.30	70.40	70.40	+1.20	1	3597
13:14:19	70.30	70.40	70.40	+1.20	1	3596
13:14:16	70.30	70.40	70.40	+1.20	5	3595
13:14:06	70.30	70.40	70.40	+1.20	1	3590
13:14:00	70.30	70.40	70.30	+1.10	1	3589
13:13:58	70.30	70.40	70.30	+1.10	3	3588
13:13:50	70.30	70.40	70.40	+1.20	1	3585
13:13:36	70.30	70.40	70.40	+1.20	1	3584
13:13:25	70.30	70.40	70.40	+1.20	1	3583
13:13:12	70.20	70.40	70.40	+1.20	1	3582
13:13:01	70.20	70.30	70.30	+1.10	3	3581
13:13:01	70.20	70.30	70.30	+1.10	12	3578
13:12:56	70.20	70.30	70.30	+1.10	10	3566
13:12:55	70.20	70.30	70.20	+1.00	4	3556
13:12:55	70.20	70.30	70.30	+1.10	1	3552
13:12:53	70.20	70.30	70.30	+1.10	15	3551
13:12:52	70.20	70.30	70.30	+1.10	3	3536
13:12:51	70.20	70.30	70.30	+1.10	1	3533
13:12:51	70.20	70.30	70.30	+1.10	9	3532
13:12:50	70.20	70.30	70.30	+1.10	1	3523
13:12:50	70.20	70.30	70.30	+1.10	21	3522
13:12:50	70.20	70.30	70.30	+1.10	10	3501
13:12:50	70.20	70.30	70.30	+1.10	1	3491
13:12:50	70.20	70.30	70.30	+1.10	10	3490
13:12:50	70.20	70.30	70.20	+1.00	1	3480
13:12:30	70.20	70.30	70.30	+1.10	3	3479
13:11:52	70.20	70.30	70.20	+1.00	4	3476
13:11:38	70.20	70.30	70.30	+1.10	1	3472
13:11:05	70.20	70.30	70.20	+1.00	1	3471
13:11:05	70.20	70.30	70.20	+1.00	1	3470
13:11:04	70.20	70.30	70.30	+1.10	1	3469
13:10:49	70.20	70.30	70.20	+1.00	4	3468
13:10:22	70.20	70.30	70.30	+1.10	1	3464
13:10:08	70.20	70.30	70.20	+1.00	1	3463
13:10:08	70.20	70.30	70.20	+1.00	3	3462
13:10:08	70.20	70.30	70.30	+1.10	4	3459
13:09:46	70.20	70.30	70.20	+1.00	4	3455
13:09:45	70.20	70.30	70.20	+1.00	7	3451
13:09:45	70.20	70.30	70.30	+1.10	1	3444
13:09:44	70.20	70.30	70.30	+1.10	2	3443
13:09:44	70.20	70.30	70.30	+1.10	116	3441
13:09:42	70.20	70.30	70.20	+1.00	2	3325
13:09:32	70.20	70.30	70.20	+1.00	1	3323
13:09:29	70.20	70.30	70.20	+1.00	1	3322
13:09:00	70.20	70.30	70.20	+1.00	1	3321
13:08:58	70.20	70.30	70.20	+1.00	1	3320
13:08:45	70.20	70.30	70.20	+1.00	3	3319
13:08:43	70.20	70.30	70.20	+1.00	4	3316
13:08:30	70.20	70.30	70.20	+1.00	3	3312
13:08:25	70.20	70.30	70.20	+1.00	1	3309
13:08:21	70.20	70.30	70.20	+1.00	3	3308
13:08:16	70.20	70.30	70.30	+1.10	2	3305
13:08:13	70.20	70.30	70.20	+1.00	1	3303
13:07:56	70.20	70.30	70.20	+1.00	1	3302
13:07:53	70.20	70.30	70.20	+1.00	1	3301
13:07:41	70.20	70.30	70.20	+1.00	4	3300
13:07:30	70.20	70.30	70.20	+1.00	1	3296
13:07:25	70.20	70.30	70.30	+1.10	2	3295
13:07:24	70.20	70.30	70.20	+1.00	10	3293
13:06:56	70.20	70.30	70.20	+1.00	1	3283
13:06:49	70.20	70.30	70.20	+1.00	1	3282
13:06:37	70.20	70.30	70.20	+1.00	4	3281
13:06:33	70.20	70.30	70.30	+1.10	9	3277
13:06:26	70.20	70.30	70.20	+1.00	2	3268
13:06:08	70.20	70.30	70.20	+1.00	1	3266
13:06:02	70.20	70.30	70.20	+1.00	1	3265
13:05:34	70.20	70.30	70.20	+1.00	4	3264
13:05:27	70.20	70.30	70.20	+1.00	1	3260
13:04:56	70.20	70.30	70.20	+1.00	1	3259
13:04:44	70.20	70.30	70.20	+1.00	1	3258
13:04:39	70.20	70.30	70.30	+1.10	1	3257
13:04:33	70.20	70.30	70.20	+1.00	1	3256
13:04:31	70.20	70.30	70.20	+1.00	4	3255
13:04:23	70.20	70.30	70.20	+1.00	1	3251
13:04:10	70.20	70.30	70.20	+1.00	5	3250
13:03:47	70.20	70.30	70.20	+1.00	1	3245
13:03:28	70.20	70.30	70.20	+1.00	4	3244
13:03:25	70.20	70.30	70.20	+1.00	1	3240
13:03:15	70.20	70.30	70.20	+1.00	1	3239
13:02:54	70.20	70.30	70.20	+1.00	1	3238
13:02:30	70.20	70.30	70.20	+1.00	1	3237
13:02:25	70.20	70.30	70.20	+1.00	4	3236
13:02:20	70.20	70.30	70.20	+1.00	1	3232
13:01:43	70.20	70.30	70.20	+1.00	2	3231
13:01:24	70.20	70.30	70.20	+1.00	1	3229
13:01:23	70.20	70.30	70.20	+1.00	4	3228
13:01:05	70.20	70.30	70.20	+1.00	5	3224
13:00:57	70.20	70.30	70.20	+1.00	1	3219
13:00:50	70.20	70.30	70.20	+1.00	1	3218
13:00:47	70.20	70.30	70.20	+1.00	1	3217
13:00:38	70.20	70.30	70.20	+1.00	2	3216
13:00:36	70.20	70.30	70.20	+1.00	1	3214
13:00:30	70.20	70.30	70.20	+1.00	4	3213
12:59:19	70.20	70.30	70.20	+1.00	4	3209
12:59:08	70.20	70.30	70.20	+1.00	1	3205
12:58:55	70.20	70.30	70.20	+1.00	1	3204
12:58:50	70.20	70.30	70.20	+1.00	2	3203
12:58:37	70.20	70.30	70.20	+1.00	5	3201
12:58:17	70.20	70.40	70.20	+1.00	4	3196
12:57:15	70.20	70.40	70.20	+1.00	4	3192
12:57:12	70.30	70.40	70.30	+1.10	1	3188
12:57:07	70.30	70.40	70.30	+1.10	1	3187
12:56:48	70.20	70.30	70.30	+1.10	7	3186
12:56:48	70.20	70.30	70.30	+1.10	17	3179
12:56:16	70.20	70.30	70.30	+1.10	1	3162
12:56:13	70.30	70.40	70.30	+1.10	4	3161
12:56:11	70.30	70.40	70.30	+1.10	1	3157
12:56:10	70.30	70.40	70.30	+1.10	10	3156
12:56:03	70.30	70.40	70.30	+1.10	1	3146
12:55:45	70.30	70.40	70.30	+1.10	1	3145
12:55:33	70.30	70.40	70.30	+1.10	1	3144
12:55:12	70.30	70.40	70.30	+1.10	4	3143
12:55:03	70.30	70.40	70.30	+1.10	1	3139
12:55:00	70.30	70.40	70.30	+1.10	1	3138
12:54:55	70.30	70.40	70.30	+1.10	2	3137
12:54:39	70.30	70.40	70.30	+1.10	1	3135
12:54:23	70.30	70.40	70.30	+1.10	5	3134
12:54:09	70.30	70.40	70.30	+1.10	4	3129
12:54:02	70.30	70.40	70.30	+1.10	1	3125
12:53:28	70.30	70.40	70.30	+1.10	4	3124
12:53:08	70.30	70.40	70.30	+1.10	4	3120
12:53:02	70.30	70.40	70.30	+1.10	1	3116
12:52:57	70.30	70.40	70.30	+1.10	2	3115
12:52:51	70.30	70.40	70.30	+1.10	1	3113
12:52:49	70.30	70.40	70.30	+1.10	1	3112
12:52:17	70.30	70.40	70.30	+1.10	1	3111
12:52:05	70.30	70.40	70.30	+1.10	4	3110
12:51:46	70.30	70.40	70.30	+1.10	1	3106
12:51:39	70.30	70.40	70.30	+1.10	1	3105
12:51:14	70.30	70.40	70.30	+1.10	1	3104
12:51:03	70.30	70.40	70.30	+1.10	4	3103
12:51:00	70.30	70.40	70.30	+1.10	1	3099
12:50:19	70.30	70.40	70.30	+1.10	4	3098
12:50:07	70.30	70.40	70.30	+1.10	1	3094
12:50:05	70.30	70.40	70.30	+1.10	1	3093
12:50:00	70.30	70.40	70.30	+1.10	1	3092
12:49:31	70.30	70.40	70.40	+1.20	20	3091
12:49:28	70.30	70.40	70.30	+1.10	5	3071
12:49:20	70.30	70.40	70.30	+1.10	3	3066
12:49:02	70.30	70.40	70.30	+1.10	2	3063
12:48:59	70.30	70.40	70.30	+1.10	1	3061
12:48:10	70.30	70.40	70.30	+1.10	2	3060
12:48:09	70.30	70.40	70.30	+1.10	1	3058
12:47:58	70.30	70.40	70.30	+1.10	1	3057
12:47:54	70.30	70.40	70.30	+1.10	1	3056
12:47:52	70.30	70.40	70.30	+1.10	1	3055
12:47:51	70.30	70.40	70.30	+1.10	1	3054
12:47:44	70.30	70.40	70.30	+1.10	2	3053
12:47:42	70.30	70.40	70.30	+1.10	1	3051
12:47:34	70.30	70.40	70.30	+1.10	1	3050
12:47:30	70.30	70.40	70.30	+1.10	18	3049
12:47:29	70.30	70.40	70.30	+1.10	5	3031
12:46:58	70.30	70.40	70.30	+1.10	1	3026
12:46:52	70.30	70.40	70.30	+1.10	18	3025
12:46:51	70.30	70.40	70.30	+1.10	5	3007
12:46:33	70.30	70.40	70.30	+1.10	1	3002
12:46:20	70.30	70.40	70.30	+1.10	1	3001
12:46:14	70.30	70.40	70.30	+1.10	1	3000
12:46:03	70.30	70.40	70.30	+1.10	2	2999
12:45:55	70.30	70.40	70.30	+1.10	1	2997
12:45:52	70.30	70.40	70.30	+1.10	1	2996
12:45:49	70.30	70.40	70.30	+1.10	3	2995
12:45:44	70.30	70.40	70.30	+1.10	1	2992
12:45:28	70.30	70.40	70.30	+1.10	1	2991
12:45:07	70.30	70.40	70.30	+1.10	1	2990
12:44:51	70.30	70.40	70.30	+1.10	1	2989
12:44:28	70.30	70.40	70.30	+1.10	1	2988
12:44:14	70.30	70.40	70.30	+1.10	1	2987
12:43:54	70.30	70.40	70.30	+1.10	2	2986
12:43:46	70.30	70.40	70.30	+1.10	2	2984
12:43:43	70.30	70.40	70.30	+1.10	1	2982
12:43:27	70.30	70.40	70.30	+1.10	1	2981
12:42:12	70.30	70.40	70.30	+1.10	1	2980
12:42:07	70.30	70.40	70.30	+1.10	1	2979
12:41:46	70.30	70.40	70.40	+1.20	11	2978
12:41:42	70.30	70.40	70.30	+1.10	1	2967
12:41:27	70.30	70.40	70.30	+1.10	1	2966
12:40:54	70.30	70.40	70.30	+1.10	5	2965
12:40:41	70.30	70.40	70.30	+1.10	1	2960
12:40:07	70.30	70.40	70.30	+1.10	1	2959
12:39:18	70.30	70.40	70.30	+1.10	6	2958
12:39:11	70.30	70.40	70.30	+1.10	3	2952
12:39:05	70.30	70.40	70.30	+1.10	3	2949
12:39:02	70.30	70.40	70.30	+1.10	1	2946
12:38:43	70.30	70.40	70.30	+1.10	1	2945
12:38:01	70.30	70.40	70.30	+1.10	1	2944
12:37:26	70.30	70.40	70.30	+1.10	1	2943
12:37:19	70.30	70.40	70.30	+1.10	1	2942
12:37:12	70.30	70.40	70.30	+1.10	1	2941
12:36:15	70.30	70.40	70.40	+1.20	5	2940
12:35:31	70.20	70.30	70.30	+1.10	1	2935
12:35:29	70.10	70.20	70.20	+1.00	8	2934
12:35:28	70.10	70.20	70.20	+1.00	2	2926
12:35:28	70.10	70.20	70.20	+1.00	3	2924
12:35:28	70.10	70.20	70.20	+1.00	2	2921
12:35:28	70.10	70.20	70.20	+1.00	4	2919
12:35:14	70.10	70.20	70.10	+0.90	1	2915
12:34:02	70.10	70.20	70.10	+0.90	1	2914
12:33:51	70.10	70.20	70.10	+0.90	1	2913
12:33:34	70.10	70.20	70.10	+0.90	2	2912
12:33:01	70.10	70.20	70.10	+0.90	1	2910
12:32:47	70.10	70.20	70.10	+0.90	1	2909
12:32:19	70.10	70.20	70.10	+0.90	1	2908
12:31:53	70.10	70.20	70.10	+0.90	1	2907
12:31:01	70.10	70.20	70.10	+0.90	1	2906
12:30:46	70.10	70.20	70.10	+0.90	1	2905
12:30:21	70.20	70.30	70.20	+1.00	2	2904
12:30:10	70.20	70.30	70.20	+1.00	1	2902
12:30:10	70.20	70.30	70.20	+1.00	2	2901
12:30:08	70.20	70.30	70.20	+1.00	2	2899
12:29:59	70.20	70.30	70.20	+1.00	2	2897
12:29:48	70.20	70.30	70.20	+1.00	1	2895
12:29:40	70.20	70.30	70.20	+1.00	1	2894
12:29:38	70.20	70.30	70.20	+1.00	1	2893
12:29:23	70.20	70.30	70.20	+1.00	1	2892
12:29:10	70.20	70.30	70.20	+1.00	5	2891
12:29:08	70.30	70.40	70.30	+1.10	4	2886
12:29:08	70.30	70.40	70.30	+1.10	11	2882
12:29:08	70.30	70.40	70.30	+1.10	25	2871
12:29:08	70.30	70.40	70.30	+1.10	1	2846
12:28:29	70.30	70.40	70.30	+1.10	1	2845
12:28:22	70.30	70.40	70.30	+1.10	1	2844
12:27:49	70.30	70.40	70.30	+1.10	1	2843
12:27:26	70.30	70.40	70.30	+1.10	3	2842
12:27:24	70.30	70.40	70.30	+1.10	2	2839
12:27:21	70.30	70.40	70.30	+1.10	1	2837
12:27:00	70.30	70.40	70.30	+1.10	5	2836
12:26:48	70.30	70.40	70.30	+1.10	1	2831
12:26:21	70.30	70.40	70.30	+1.10	1	2830
12:25:59	70.30	70.40	70.30	+1.10	2	2829
12:25:54	70.30	70.40	70.30	+1.10	3	2827
12:25:48	70.30	70.40	70.30	+1.10	1	2824
12:25:48	70.30	70.40	70.30	+1.10	10	2823
12:25:31	70.30	70.40	70.30	+1.10	1	2813
12:25:15	70.30	70.40	70.30	+1.10	1	2812
12:25:00	70.30	70.40	70.30	+1.10	1	2811
12:24:54	70.30	70.40	70.30	+1.10	1	2810
12:24:53	70.30	70.40	70.30	+1.10	2	2809
12:24:48	70.30	70.40	70.30	+1.10	1	2807
12:24:08	70.30	70.40	70.40	+1.20	1	2806
12:24:03	70.30	70.40	70.30	+1.10	1	2805
12:23:31	70.30	70.40	70.30	+1.10	1	2804
12:23:08	70.30	70.40	70.30	+1.10	1	2803
12:22:41	70.30	70.40	70.30	+1.10	5	2802
12:22:19	70.30	70.40	70.30	+1.10	1	2797
12:22:01	70.30	70.40	70.30	+1.10	1	2796
12:22:00	70.30	70.40	70.30	+1.10	25	2795
12:22:00	70.30	70.40	70.30	+1.10	5	2770
12:21:35	70.30	70.40	70.30	+1.10	1	2765
12:21:24	70.30	70.40	70.30	+1.10	1	2764
12:21:16	70.30	70.40	70.30	+1.10	1	2763
12:21:15	70.30	70.40	70.30	+1.10	1	2762
12:21:09	70.30	70.40	70.30	+1.10	1	2761
12:21:00	70.30	70.40	70.30	+1.10	1	2760
12:20:35	70.30	70.40	70.40	+1.20	1	2759
12:19:41	70.30	70.40	70.30	+1.10	7	2758
12:18:18	70.30	70.40	70.40	+1.20	11	2751
12:17:33	70.30	70.40	70.40	+1.20	1	2740
12:16:59	70.30	70.40	70.40	+1.20	1	2739
12:16:41	70.30	70.40	70.40	+1.20	1	2738
12:16:31	70.30	70.40	70.40	+1.20	1	2737
12:16:24	70.30	70.40	70.30	+1.10	1	2736
12:15:53	70.30	70.40	70.30	+1.10	6	2735
12:15:19	70.30	70.40	70.30	+1.10	5	2729
12:14:17	70.20	70.30	70.30	+1.10	23	2724
12:14:08	70.20	70.30	70.20	+1.00	1	2701
12:14:08	70.20	70.30	70.30	+1.10	1	2700
12:14:07	70.20	70.30	70.30	+1.10	1	2699
12:13:57	70.10	70.20	70.20	+1.00	6	2698
12:13:56	70.10	70.20	70.20	+1.00	1	2692
12:13:56	70.10	70.20	70.20	+1.00	6	2691
12:13:56	70.10	70.20	70.20	+1.00	1	2685
12:13:56	70.10	70.20	70.20	+1.00	12	2684
12:13:39	70.10	70.20	70.20	+1.00	1	2672
12:13:33	70.10	70.20	70.20	+1.00	1	2671
12:13:29	70.10	70.20	70.20	+1.00	1	2670
12:13:29	70.10	70.20	70.20	+1.00	1	2669
12:13:28	70.10	70.20	70.20	+1.00	2	2668
12:13:27	70.10	70.20	70.20	+1.00	30	2666
12:13:24	70.10	70.20	70.20	+1.00	1	2636
12:13:04	70.10	70.20	70.10	+0.90	1	2635
12:13:03	70.10	70.20	70.10	+0.90	1	2634
12:12:33	70.10	70.20	70.20	+1.00	9	2633
12:12:17	70.10	70.20	70.10	+0.90	2	2624
12:12:09	70.10	70.20	70.10	+0.90	1	2622
12:11:58	70.10	70.20	70.10	+0.90	1	2621
12:11:37	70.10	70.20	70.10	+0.90	1	2620
12:10:42	70.10	70.20	70.10	+0.90	1	2619
12:10:31	70.10	70.20	70.10	+0.90	1	2618
12:09:39	70.10	70.20	70.10	+0.90	1	2617
12:09:31	70.10	70.20	70.10	+0.90	1	2616
12:08:39	70.10	70.20	70.10	+0.90	1	2615
12:08:22	70.10	70.20	70.10	+0.90	1	2614
12:07:57	70.10	70.20	70.10	+0.90	1	2613
12:07:51	70.10	70.20	70.10	+0.90	1	2612
12:06:47	70.10	70.20	70.10	+0.90	2	2611
12:06:45	70.10	70.20	70.10	+0.90	1	2609
12:06:42	70.10	70.20	70.10	+0.90	1	2608
12:06:30	70.10	70.20	70.10	+0.90	5	2607
12:06:27	70.10	70.20	70.10	+0.90	1	2602
12:06:10	70.10	70.20	70.10	+0.90	1	2601
12:05:44	70.10	70.20	70.10	+0.90	2	2600
12:04:39	70.10	70.20	70.10	+0.90	2	2598
12:04:23	70.10	70.20	70.20	+1.00	4	2596
12:04:12	70.10	70.20	70.10	+0.90	2	2592
12:03:38	70.10	70.20	70.10	+0.90	1	2590
12:03:35	70.10	70.20	70.10	+0.90	2	2589
12:03:29	70.10	70.20	70.10	+0.90	1	2587
12:02:34	70.10	70.20	70.10	+0.90	1	2586
12:02:33	70.10	70.20	70.10	+0.90	1	2585
12:01:51	70.10	70.20	70.10	+0.90	2	2584
12:01:45	70.10	70.20	70.10	+0.90	1	2582
12:01:38	70.10	70.20	70.10	+0.90	2	2581
12:01:28	70.10	70.20	70.10	+0.90	1	2579
12:00:33	70.10	70.20	70.10	+0.90	1	2578
12:00:29	70.10	70.20	70.10	+0.90	1	2577
12:00:25	70.10	70.20	70.10	+0.90	1	2576
12:00:10	70.10	70.20	70.10	+0.90	2	2575
11:59:54	70.10	70.20	70.10	+0.90	2	2573
11:59:31	70.10	70.20	70.10	+0.90	1	2571
11:59:24	70.10	70.20	70.10	+0.90	1	2570
11:58:51	70.10	70.20	70.10	+0.90	1	2569
11:58:33	70.10	70.20	70.10	+0.90	1	2568
11:58:05	70.10	70.20	70.10	+0.90	2	2567
11:57:56	70.10	70.20	70.10	+0.90	2	2565
11:57:52	70.10	70.20	70.10	+0.90	1	2563
11:57:30	70.10	70.20	70.10	+0.90	1	2562
11:57:16	70.10	70.20	70.10	+0.90	2	2561
11:57:06	70.10	70.20	70.10	+0.90	1	2559
11:56:31	70.10	70.20	70.10	+0.90	1	2558
11:56:12	70.10	70.20	70.10	+0.90	1	2557
11:56:12	70.10	70.20	70.10	+0.90	1	2556
11:55:37	70.10	70.20	70.10	+0.90	1	2555
11:55:30	70.10	70.20	70.10	+0.90	1	2554
11:55:14	70.10	70.20	70.10	+0.90	1	2553
11:55:12	70.10	70.20	70.10	+0.90	1	2552
11:54:39	70.10	70.20	70.10	+0.90	1	2551
11:54:25	70.10	70.20	70.10	+0.90	1	2550
11:53:58	70.10	70.20	70.10	+0.90	1	2549
11:53:35	70.10	70.20	70.10	+0.90	2	2548
11:53:25	70.10	70.20	70.10	+0.90	2	2546
11:53:15	70.10	70.20	70.10	+0.90	2	2544
11:52:50	70.10	70.20	70.10	+0.90	3	2542
11:52:44	70.10	70.20	70.10	+0.90	4	2539
11:52:44	70.10	70.20	70.10	+0.90	6	2535
11:52:28	70.10	70.20	70.10	+0.90	1	2529
11:52:25	70.10	70.20	70.10	+0.90	1	2528
11:52:02	70.10	70.20	70.10	+0.90	2	2527
11:51:32	70.10	70.20	70.10	+0.90	1	2525
11:51:26	70.10	70.20	70.10	+0.90	2	2524
11:50:31	70.10	70.20	70.10	+0.90	2	2522
11:49:34	70.10	70.20	70.10	+0.90	2	2520
11:49:28	70.10	70.20	70.10	+0.90	1	2518
11:49:27	70.10	70.20	70.10	+0.90	1	2517
11:49:26	70.10	70.20	70.10	+0.90	1	2516
11:48:27	70.10	70.20	70.10	+0.90	1	2515
11:48:26	70.10	70.20	70.20	+1.00	1	2514
11:48:25	70.10	70.30	70.10	+0.90	1	2513
11:48:13	70.10	70.30	70.10	+0.90	7	2512
11:48:11	70.20	70.30	70.20	+1.00	35	2505
11:48:05	70.20	70.30	70.20	+1.00	1	2470
11:48:03	70.20	70.30	70.20	+1.00	2	2469
11:47:55	70.20	70.30	70.20	+1.00	1	2467
11:47:55	70.20	70.30	70.20	+1.00	1	2466
11:47:26	70.20	70.30	70.20	+1.00	1	2465
11:46:26	70.20	70.30	70.20	+1.00	1	2464
11:46:22	70.20	70.30	70.20	+1.00	1	2463
11:46:05	70.20	70.30	70.20	+1.00	2	2462
11:45:51	70.20	70.30	70.20	+1.00	1	2460
11:44:49	70.20	70.30	70.20	+1.00	2	2459
11:44:32	70.20	70.30	70.20	+1.00	1	2457
11:43:45	70.20	70.30	70.20	+1.00	8	2456
11:43:25	70.20	70.30	70.20	+1.00	1	2448
11:43:18	70.20	70.30	70.20	+1.00	2	2447
11:43:04	70.20	70.30	70.20	+1.00	1	2445
11:42:25	70.20	70.30	70.20	+1.00	1	2444
11:42:18	70.20	70.30	70.20	+1.00	4	2443
11:42:17	70.20	70.30	70.20	+1.00	17	2439
11:42:17	70.20	70.30	70.20	+1.00	1	2422
11:41:25	70.20	70.30	70.20	+1.00	1	2421
11:41:15	70.20	70.30	70.20	+1.00	17	2420
11:41:15	70.20	70.30	70.20	+1.00	1	2403
11:40:45	70.20	70.30	70.20	+1.00	1	2402
11:40:40	70.20	70.30	70.20	+1.00	1	2401
11:40:35	70.20	70.30	70.20	+1.00	1	2400
11:40:25	70.20	70.30	70.20	+1.00	2	2399
11:40:15	70.20	70.30	70.20	+1.00	1	2397
11:40:11	70.20	70.30	70.30	+1.10	4	2396
11:39:47	70.20	70.30	70.20	+1.00	1	2392
11:39:17	70.20	70.30	70.20	+1.00	1	2391
11:38:16	70.20	70.30	70.20	+1.00	2	2390
11:37:43	70.20	70.30	70.20	+1.00	1	2388
11:37:14	70.20	70.30	70.20	+1.00	1	2387
11:36:43	70.20	70.30	70.20	+1.00	1	2386
11:36:17	70.20	70.30	70.30	+1.10	1	2385
11:36:13	70.20	70.30	70.20	+1.00	1	2384
11:35:44	70.20	70.30	70.20	+1.00	1	2383
11:35:43	70.20	70.30	70.20	+1.00	2	2382
11:35:39	70.20	70.30	70.20	+1.00	1	2380
11:35:34	70.20	70.30	70.20	+1.00	1	2379
11:35:34	70.20	70.30	70.20	+1.00	1	2378
11:35:14	70.20	70.30	70.20	+1.00	1	2377
11:35:12	70.20	70.30	70.30	+1.10	1	2376
11:34:44	70.20	70.30	70.20	+1.00	1	2375
11:34:14	70.20	70.30	70.20	+1.00	1	2374
11:34:07	70.20	70.30	70.30	+1.10	1	2373
11:33:35	70.20	70.30	70.20	+1.00	1	2372
11:33:28	70.20	70.30	70.30	+1.10	1	2371
11:33:02	70.20	70.30	70.30	+1.10	1	2370
11:32:45	70.00	70.20	70.20	+1.00	2	2369
11:32:11	70.00	70.10	70.10	+0.90	1	2367
11:31:15	70.10	70.20	70.10	+0.90	3	2366
11:31:02	70.10	70.20	70.10	+0.90	1	2363
11:30:54	70.20	70.30	70.20	+1.00	1	2362
11:30:47	70.20	70.30	70.20	+1.00	1	2361
11:30:47	70.20	70.30	70.20	+1.00	1	2360
11:30:30	70.30	70.40	70.30	+1.10	18	2359
11:30:21	70.30	70.40	70.30	+1.10	1	2341
11:30:13	70.30	70.40	70.30	+1.10	25	2340
11:30:13	70.30	70.40	70.30	+1.10	2	2315
11:29:53	70.30	70.40	70.40	+1.20	10	2313
11:27:50	70.30	70.40	70.40	+1.20	2	2303
11:27:46	70.30	70.40	70.30	+1.10	2	2301
11:27:45	70.30	70.40	70.30	+1.10	4	2299
11:27:45	70.30	70.40	70.30	+1.10	1	2295
11:26:57	70.30	70.40	70.30	+1.10	5	2294
11:26:54	70.30	70.40	70.40	+1.20	1	2289
11:26:51	70.30	70.40	70.40	+1.20	1	2288
11:26:50	70.30	70.40	70.40	+1.20	2	2287
11:26:49	70.30	70.40	70.40	+1.20	1	2285
11:26:34	70.30	70.40	70.40	+1.20	1	2284
11:26:33	70.30	70.40	70.30	+1.10	3	2283
11:26:33	70.30	70.40	70.30	+1.10	1	2280
11:26:13	70.30	70.40	70.30	+1.10	1	2279
11:25:16	70.40	70.50	70.40	+1.20	1	2278
11:25:13	70.40	70.50	70.40	+1.20	1	2277
11:25:07	70.40	70.50	70.40	+1.20	1	2276
11:24:55	70.30	70.40	70.40	+1.20	1	2275
11:24:17	70.30	70.50	70.50	+1.30	1	2274
11:23:57	70.30	70.50	70.50	+1.30	1	2273
11:23:57	70.30	70.40	70.40	+1.20	1	2272
11:23:55	70.30	70.40	70.40	+1.20	1	2271
11:23:51	70.40	70.50	70.40	+1.20	3	2270
11:23:51	70.40	70.50	70.40	+1.20	42	2267
11:23:51	70.40	70.50	70.40	+1.20	3	2225
11:23:50	70.40	70.50	70.50	+1.30	3	2222
11:23:50	70.30	70.40	70.40	+1.20	3	2219
11:23:50	70.30	70.40	70.40	+1.20	1	2216
11:23:50	70.30	70.40	70.40	+1.20	3	2215
11:23:48	70.20	70.40	70.40	+1.20	10	2212
11:23:35	70.20	70.40	70.40	+1.20	1	2202
11:23:31	70.20	70.40	70.20	+1.00	1	2201
11:23:21	70.20	70.40	70.40	+1.20	1	2200
11:23:18	70.20	70.30	70.30	+1.10	2	2199
11:23:18	70.20	70.30	70.30	+1.10	2	2197
11:23:18	70.20	70.30	70.30	+1.10	1	2195
11:23:18	70.20	70.30	70.30	+1.10	1	2194
11:23:18	70.20	70.30	70.30	+1.10	1	2193
11:23:18	70.20	70.30	70.30	+1.10	5	2192
11:23:17	70.20	70.30	70.30	+1.10	2	2187
11:23:17	70.20	70.30	70.30	+1.10	2	2185
11:23:06	70.20	70.30	70.20	+1.00	1	2183
11:23:05	70.20	70.30	70.30	+1.10	1	2182
11:23:05	70.20	70.30	70.30	+1.10	2	2181
11:23:04	70.10	70.20	70.20	+1.00	81	2179
11:23:01	70.10	70.20	70.20	+1.00	1	2098
11:22:31	70.00	70.20	70.20	+1.00	1	2097
11:22:22	70.00	70.20	70.20	+1.00	2	2096
11:22:16	70.00	70.20	70.20	+1.00	1	2094
11:22:14	70.00	70.20	70.20	+1.00	1	2093
11:22:00	70.00	70.20	70.00	+0.80	3	2092
11:21:44	70.00	70.20	70.20	+1.00	1	2089
11:21:07	70.00	70.10	70.10	+0.90	2	2088
11:21:07	70.00	70.10	70.10	+0.90	21	2086
11:21:04	70.00	70.10	70.10	+0.90	1	2065
11:21:04	70.00	70.10	70.10	+0.90	1	2064
11:21:04	70.00	70.10	70.10	+0.90	1	2063
11:21:03	70.00	70.10	70.10	+0.90	1	2062
11:21:03	70.00	70.10	70.00	+0.80	13	2061
11:21:02	70.00	70.10	70.10	+0.90	1	2048
11:21:02	70.00	70.10	70.10	+0.90	8	2047
11:21:01	69.90	70.10	70.10	+0.90	2	2039
11:21:01	69.90	70.00	70.00	+0.80	165	2037
11:21:01	69.90	70.00	70.00	+0.80	1	1872
11:20:38	69.90	70.00	69.90	+0.70	2	1871
11:20:13	69.90	70.00	70.00	+0.80	2	1869
11:20:07	69.90	70.00	70.00	+0.80	1	1867
11:19:54	69.90	70.00	69.90	+0.70	1	1866
11:19:34	69.90	70.00	70.00	+0.80	1	1865
11:18:14	69.90	70.00	70.00	+0.80	1	1864
11:18:10	69.90	70.00	70.00	+0.80	2	1863
11:16:33	69.90	70.00	70.00	+0.80	1	1861
11:16:24	69.90	70.00	70.00	+0.80	1	1860
11:16:16	69.90	70.00	70.00	+0.80	1	1859
11:15:25	69.90	70.00	70.00	+0.80	1	1858
11:15:08	69.90	70.00	70.00	+0.80	1	1857
11:14:45	69.90	70.00	70.00	+0.80	1	1856
11:14:37	69.90	70.00	70.00	+0.80	1	1855
11:13:56	69.90	70.00	70.00	+0.80	1	1854
11:12:32	69.90	70.00	70.00	+0.80	1	1853
11:12:27	69.90	70.00	69.90	+0.70	1	1852
11:12:03	69.90	70.00	70.00	+0.80	1	1851
11:12:03	69.90	70.00	70.00	+0.80	1	1850
11:12:02	69.90	70.00	70.00	+0.80	12	1849
11:10:48	69.80	70.00	70.00	+0.80	1	1837
11:10:47	69.80	70.00	70.00	+0.80	6	1836
11:10:39	69.80	69.90	69.90	+0.70	1	1830
11:10:39	69.80	69.90	69.90	+0.70	5	1829
11:10:39	69.80	69.90	69.90	+0.70	2	1824
11:10:39	69.80	69.90	69.90	+0.70	3	1822
11:10:39	69.80	69.90	69.90	+0.70	1	1819
11:10:39	69.80	69.90	69.90	+0.70	83	1818
11:10:23	69.80	69.90	69.90	+0.70	2	1735
11:10:11	69.80	69.90	69.90	+0.70	1	1733
11:09:58	69.80	69.90	69.90	+0.70	1	1732
11:09:03	69.80	69.90	69.90	+0.70	1	1731
11:09:02	69.80	69.90	69.90	+0.70	10	1730
11:08:51	69.80	69.90	69.80	+0.60	5	1720
11:08:31	69.80	69.90	69.90	+0.70	1	1715
11:07:25	69.80	69.90	69.90	+0.70	1	1714
11:07:11	69.80	69.90	69.90	+0.70	1	1713
11:06:58	69.80	69.90	69.90	+0.70	1	1712
11:06:54	69.80	69.90	69.90	+0.70	1	1711
11:06:53	69.80	69.90	69.90	+0.70	1	1710
11:06:21	69.80	69.90	69.90	+0.70	1	1709
11:05:38	69.80	69.90	69.80	+0.60	3	1708
11:05:38	69.80	69.90	69.90	+0.70	6	1705
11:05:35	69.80	69.90	69.90	+0.70	2	1699
11:05:35	69.80	69.90	69.90	+0.70	6	1697
11:05:35	69.80	69.90	69.90	+0.70	1	1691
11:05:32	69.80	69.90	69.90	+0.70	8	1690
11:05:00	69.80	69.90	69.90	+0.70	1	1682
11:04:54	69.80	69.90	69.80	+0.60	2	1681
11:04:20	69.80	69.90	69.80	+0.60	1	1679
11:04:09	69.80	69.90	69.90	+0.70	2	1678
11:04:02	69.80	69.90	69.80	+0.60	4	1676
11:04:02	69.80	69.90	69.90	+0.70	11	1672
11:03:33	69.80	69.90	69.80	+0.60	2	1661
11:03:27	69.80	69.90	69.80	+0.60	1	1659
11:03:07	69.80	69.90	69.80	+0.60	1	1658
11:02:43	69.80	69.90	69.80	+0.60	1	1657
11:02:17	69.80	69.90	69.90	+0.70	1	1656
11:02:13	69.80	69.90	69.80	+0.60	1	1655
11:01:58	69.80	69.90	69.80	+0.60	2	1654
11:01:39	69.80	69.90	69.80	+0.60	1	1652
11:01:20	69.80	69.90	69.80	+0.60	2	1651
11:00:41	69.80	69.90	69.90	+0.70	1	1649
11:00:28	69.80	69.90	69.80	+0.60	3	1648
11:00:27	69.80	69.90	69.80	+0.60	2	1645
11:00:04	69.80	69.90	69.90	+0.70	1	1643
11:00:02	69.80	69.90	69.80	+0.60	1	1642
10:59:49	69.80	69.90	69.90	+0.70	1	1641
10:59:25	69.80	69.90	69.80	+0.60	1	1640
10:58:51	69.80	69.90	69.90	+0.70	2	1639
10:57:21	69.80	69.90	69.90	+0.70	1	1637
10:57:16	69.80	69.90	69.90	+0.70	1	1636
10:56:42	69.80	69.90	69.90	+0.70	1	1635
10:56:31	69.80	69.90	69.90	+0.70	1	1634
10:56:30	69.80	69.90	69.80	+0.60	2	1633
10:56:16	69.80	69.90	69.80	+0.60	1	1631
10:56:04	69.80	69.90	69.80	+0.60	1	1630
10:56:02	69.80	69.90	69.80	+0.60	3	1629
10:55:18	69.80	69.90	69.90	+0.70	1	1626
10:55:17	69.80	69.90	69.90	+0.70	11	1625
10:55:13	69.80	69.90	69.80	+0.60	1	1614
10:54:58	69.80	69.90	69.90	+0.70	1	1613
10:54:48	69.80	69.90	69.80	+0.60	1	1612
10:54:42	69.80	69.90	69.90	+0.70	1	1611
10:54:40	69.80	69.90	69.80	+0.60	5	1610
10:53:55	69.80	69.90	69.80	+0.60	2	1605
10:53:24	69.80	69.90	69.90	+0.70	1	1603
10:53:23	69.80	69.90	69.80	+0.60	1	1602
10:53:18	69.80	69.90	69.90	+0.70	1	1601
10:53:03	69.80	69.90	69.80	+0.60	2	1600
10:52:38	69.80	69.90	69.80	+0.60	1	1598
10:52:12	69.80	69.90	69.80	+0.60	1	1597
10:51:46	69.80	69.90	69.80	+0.60	1	1596
10:51:21	69.80	69.90	69.90	+0.70	2	1595
10:51:21	69.80	69.90	69.90	+0.70	1	1593
10:50:31	69.80	69.90	69.90	+0.70	12	1592
10:50:18	69.80	69.90	69.90	+0.70	1	1580
10:46:40	69.80	69.90	69.80	+0.60	1	1579
10:46:29	69.80	69.90	69.90	+0.70	5	1578
10:46:14	69.80	69.90	69.90	+0.70	1	1573
10:45:21	69.80	69.90	69.90	+0.70	2	1572
10:45:09	69.80	69.90	69.80	+0.60	1	1570
10:44:48	69.80	69.90	69.80	+0.60	5	1569
10:44:47	69.80	69.90	69.90	+0.70	1	1564
10:44:46	69.80	69.90	69.90	+0.70	14	1563
10:44:46	69.80	69.90	69.90	+0.70	1	1549
10:44:37	69.80	69.90	69.90	+0.70	1	1548
10:44:35	69.80	69.90	69.90	+0.70	1	1547
10:44:31	69.80	69.90	69.80	+0.60	5	1546
10:43:50	69.80	69.90	69.90	+0.70	1	1541
10:43:49	69.80	69.90	69.90	+0.70	4	1540
10:43:48	69.80	69.90	69.90	+0.70	50	1536
10:43:10	69.80	69.90	69.90	+0.70	2	1486
10:43:03	69.80	69.90	69.90	+0.70	1	1484
10:43:01	69.80	69.90	69.90	+0.70	2	1483
10:42:49	69.80	69.90	69.90	+0.70	1	1481
10:42:30	69.80	69.90	69.90	+0.70	2	1480
10:42:30	69.80	69.90	69.90	+0.70	2	1478
10:41:21	69.80	69.90	69.90	+0.70	1	1476
10:41:10	69.80	69.90	69.90	+0.70	1	1475
10:41:04	69.80	69.90	69.90	+0.70	50	1474
10:40:11	69.80	69.90	69.80	+0.60	1	1424
10:40:01	69.80	69.90	69.90	+0.70	12	1423
10:39:51	69.80	69.90	69.80	+0.60	1	1411
10:39:42	69.80	69.90	69.80	+0.60	3	1410
10:39:41	69.80	69.90	69.90	+0.70	2	1407
10:39:30	69.80	69.90	69.80	+0.60	1	1405
10:38:12	69.80	69.90	69.90	+0.70	1	1404
10:38:11	69.80	69.90	69.80	+0.60	1	1403
10:37:49	69.80	69.90	69.80	+0.60	1	1402
10:37:41	69.80	69.90	69.90	+0.70	2	1401
10:37:05	69.80	69.90	69.80	+0.60	1	1399
10:36:33	69.80	69.90	69.80	+0.60	1	1398
10:35:41	69.80	69.90	69.90	+0.70	2	1397
10:35:26	69.80	69.90	69.80	+0.60	1	1395
10:33:01	69.80	69.90	69.90	+0.70	11	1394
10:32:47	69.80	69.90	69.80	+0.60	1	1383
10:32:45	69.80	69.90	69.80	+0.60	5	1382
10:32:44	69.80	69.90	69.80	+0.60	1	1377
10:32:19	69.80	69.90	69.80	+0.60	1	1376
10:31:46	69.80	69.90	69.80	+0.60	1	1375
10:31:33	69.80	69.90	69.80	+0.60	2	1374
10:30:46	69.80	69.90	69.80	+0.60	1	1372
10:30:45	69.80	69.90	69.80	+0.60	1	1371
10:29:45	69.80	69.90	69.80	+0.60	1	1370
10:29:34	69.80	69.90	69.80	+0.60	2	1369
10:28:44	69.80	69.90	69.80	+0.60	1	1367
10:28:22	69.80	69.90	69.80	+0.60	2	1366
10:28:03	69.80	69.90	69.80	+0.60	2	1364
10:27:44	69.80	69.90	69.80	+0.60	1	1362
10:27:35	69.80	69.90	69.80	+0.60	1	1361
10:27:11	69.80	69.90	69.80	+0.60	1	1360
10:26:44	69.80	69.90	69.80	+0.60	1	1359
10:26:38	69.80	69.90	69.80	+0.60	25	1358
10:26:11	69.80	69.90	69.80	+0.60	2	1333
10:25:44	69.80	69.90	69.80	+0.60	1	1331
10:25:43	69.80	69.90	69.80	+0.60	2	1330
10:25:37	69.80	69.90	69.80	+0.60	2	1328
10:25:34	69.80	69.90	69.80	+0.60	1	1326
10:24:52	69.80	69.90	69.90	+0.70	1	1325
10:24:43	69.80	69.90	69.80	+0.60	1	1324
10:24:41	69.80	69.90	69.90	+0.70	2	1323
10:24:26	69.80	69.90	69.80	+0.60	2	1321
10:24:13	69.80	69.90	69.90	+0.70	2	1319
10:24:06	69.80	69.90	69.80	+0.60	1	1317
10:23:43	69.80	69.90	69.80	+0.60	1	1316
10:23:38	69.80	69.90	69.80	+0.60	1	1315
10:22:57	69.80	69.90	69.80	+0.60	1	1314
10:22:43	69.80	69.90	69.80	+0.60	1	1313
10:22:25	69.80	69.90	69.80	+0.60	1	1312
10:22:13	69.80	69.90	69.90	+0.70	2	1311
10:21:41	69.80	69.90	69.80	+0.60	1	1309
10:21:20	69.80	69.90	69.80	+0.60	1	1308
10:21:07	69.80	69.90	69.80	+0.60	2	1307
10:21:06	69.80	69.90	69.80	+0.60	4	1305
10:20:32	69.80	69.90	69.80	+0.60	2	1301
10:20:13	69.80	69.90	69.90	+0.70	2	1299
10:20:09	69.80	69.90	69.80	+0.60	1	1297
10:19:46	69.80	69.90	69.80	+0.60	1	1296
10:18:56	69.80	69.90	69.80	+0.60	1	1295
10:18:38	69.80	69.90	69.80	+0.60	1	1294
10:18:24	69.80	69.90	69.80	+0.60	1	1293
10:18:13	69.80	69.90	69.80	+0.60	2	1292
10:17:39	69.80	69.90	69.80	+0.60	1	1290
10:17:35	69.80	69.90	69.80	+0.60	2	1289
10:17:08	69.80	69.90	69.80	+0.60	1	1287
10:17:04	69.80	69.90	69.80	+0.60	2	1286
10:16:38	69.80	69.90	69.80	+0.60	1	1284
10:15:47	69.80	69.90	69.80	+0.60	1	1283
10:15:32	69.80	69.90	69.80	+0.60	2	1282
10:15:06	69.80	69.90	69.80	+0.60	1	1280
10:14:51	69.80	69.90	69.90	+0.70	1	1279
10:14:46	69.80	69.90	69.80	+0.60	2	1278
10:14:02	69.80	69.90	69.90	+0.70	1	1276
10:14:00	69.80	69.90	69.80	+0.60	2	1275
10:13:40	69.80	69.90	69.80	+0.60	1	1273
10:12:51	69.80	69.90	69.80	+0.60	2	1272
10:12:31	69.80	69.90	69.80	+0.60	1	1270
10:12:15	69.80	69.90	69.80	+0.60	1	1269
10:12:06	69.80	69.90	69.80	+0.60	1	1268
10:11:43	69.80	69.90	69.80	+0.60	1	1267
10:11:42	69.80	69.90	69.80	+0.60	5	1266
10:11:34	69.80	69.90	69.80	+0.60	1	1261
10:11:20	69.80	69.90	69.80	+0.60	1	1260
10:10:41	69.80	69.90	69.80	+0.60	3	1259
10:10:36	69.80	69.90	69.80	+0.60	2	1256
10:10:34	69.80	69.90	69.90	+0.70	4	1254
10:10:12	69.80	69.90	69.80	+0.60	1	1250
10:10:12	69.80	69.90	69.90	+0.70	2	1249
10:09:27	69.80	69.90	69.80	+0.60	2	1247
10:09:19	69.80	69.90	69.80	+0.60	20	1245
10:08:42	69.80	69.90	69.80	+0.60	2	1225
10:08:41	69.80	69.90	69.80	+0.60	1	1223
10:08:03	69.80	69.90	69.80	+0.60	1	1222
10:06:55	69.80	69.90	69.80	+0.60	1	1221
10:05:17	69.80	69.90	69.80	+0.60	1	1220
10:05:11	69.80	69.90	69.80	+0.60	1	1219
10:04:55	69.80	69.90	69.80	+0.60	2	1218
10:03:06	69.80	69.90	69.90	+0.70	1	1216
10:02:45	69.70	69.80	69.80	+0.60	4	1215
10:01:35	69.60	69.80	69.80	+0.60	16	1211
10:01:28	69.60	69.70	69.70	+0.50	34	1195
10:01:24	69.60	69.70	69.70	+0.50	3	1161
10:01:24	69.60	69.70	69.70	+0.50	3	1158
09:59:06	69.70	69.80	69.70	+0.50	10	1155
09:59:06	69.70	69.80	69.70	+0.50	20	1145
09:59:02	69.70	69.80	69.70	+0.50	2	1125
09:58:26	69.70	69.80	69.70	+0.50	1	1123
09:58:16	69.70	69.80	69.70	+0.50	10	1122
09:57:45	69.70	69.80	69.70	+0.50	1	1112
09:57:40	69.70	69.80	69.70	+0.50	2	1111
09:56:40	69.60	69.70	69.70	+0.50	18	1109
09:55:47	69.60	69.70	69.60	+0.40	4	1091
09:55:40	69.60	69.70	69.70	+0.50	1	1087
09:55:39	69.60	69.70	69.60	+0.40	1	1086
09:55:18	69.60	69.70	69.60	+0.40	1	1085
09:54:47	69.60	69.70	69.60	+0.40	7	1084
09:54:42	69.60	69.70	69.60	+0.40	1	1077
09:53:35	69.60	69.70	69.60	+0.40	5	1076
09:53:35	69.60	69.70	69.60	+0.40	20	1071
09:53:31	69.60	69.70	69.70	+0.50	1	1051
09:53:26	69.60	69.70	69.70	+0.50	4	1050
09:53:01	69.60	69.70	69.70	+0.50	4	1046
09:52:58	69.50	69.60	69.60	+0.40	7	1042
09:52:50	69.50	69.60	69.60	+0.40	3	1035
09:52:50	69.50	69.60	69.60	+0.40	20	1032
09:52:28	69.60	69.70	69.60	+0.40	5	1012
09:52:23	69.60	69.70	69.60	+0.40	4	1007
09:52:22	69.60	69.70	69.60	+0.40	1	1003
09:52:20	69.70	69.80	69.70	+0.50	1	1002
09:52:20	69.70	69.80	69.70	+0.50	1	1001
09:52:18	69.60	69.80	69.80	+0.60	1	1000
09:52:18	69.80	69.90	69.80	+0.60	7	999
09:52:18	69.80	69.90	69.80	+0.60	11	992
09:52:18	69.80	69.90	69.80	+0.60	1	981
09:52:18	69.80	69.90	69.80	+0.60	9	980
09:52:13	69.80	69.90	69.80	+0.60	1	971
09:51:42	69.80	69.90	69.80	+0.60	1	970
09:51:13	69.80	69.90	69.80	+0.60	7	969
09:50:10	69.80	69.90	69.80	+0.60	1	962
09:50:05	69.80	69.90	69.80	+0.60	1	961
09:50:05	69.80	69.90	69.80	+0.60	1	960
09:50:05	69.80	69.90	69.80	+0.60	1	959
09:50:05	69.80	69.90	69.80	+0.60	1	958
09:50:03	69.80	69.90	69.80	+0.60	2	957
09:47:58	69.80	69.90	69.80	+0.60	1	955
09:47:00	69.70	69.80	69.80	+0.60	4	954
09:47:00	69.70	69.80	69.80	+0.60	14	950
09:46:55	69.70	69.80	69.80	+0.60	1	936
09:46:55	69.70	69.80	69.80	+0.60	1	935
09:44:14	69.70	69.80	69.80	+0.60	1	934
09:44:14	69.70	69.80	69.80	+0.60	1	933
09:44:03	69.70	69.90	69.90	+0.70	1	932
09:42:07	69.70	69.80	69.80	+0.60	22	931
09:42:02	69.70	69.80	69.70	+0.50	5	909
09:41:55	69.60	69.70	69.70	+0.50	10	904
09:41:19	69.60	69.70	69.70	+0.50	5	894
09:41:17	69.60	69.70	69.60	+0.40	3	889
09:41:17	69.70	69.80	69.70	+0.50	5	886
09:41:11	69.70	69.80	69.70	+0.50	1	881
09:41:11	69.60	69.70	69.70	+0.50	1	880
09:40:48	69.60	69.70	69.70	+0.50	1	879
09:40:44	69.60	69.80	69.80	+0.60	2	878
09:40:10	69.80	69.90	69.80	+0.60	10	876
09:40:10	69.80	69.90	69.80	+0.60	8	866
09:40:09	69.80	69.90	69.80	+0.60	4	858
09:40:01	69.90	70.00	69.90	+0.70	11	854
09:40:00	69.90	70.00	69.90	+0.70	1	843
09:39:59	69.90	70.00	69.90	+0.70	3	842
09:39:35	69.90	70.00	69.90	+0.70	2	839
09:39:24	69.80	69.90	69.90	+0.70	8	837
09:39:20	69.80	70.00	69.80	+0.60	1	829
09:39:08	69.80	69.90	69.80	+0.60	1	828
09:39:03	69.80	69.90	69.90	+0.70	4	827
09:39:03	69.80	69.90	69.90	+0.70	1	823
09:39:03	69.90	70.00	69.90	+0.70	2	822
09:39:03	69.90	70.00	69.90	+0.70	14	820
09:39:03	69.90	70.00	69.90	+0.70	13	806
09:38:55	69.90	70.00	69.90	+0.70	1	793
09:38:45	69.80	69.90	69.90	+0.70	6	792
09:38:32	69.80	69.90	69.80	+0.60	1	786
09:38:29	69.80	69.90	69.80	+0.60	1	785
09:38:24	69.80	69.90	69.90	+0.70	16	784
09:38:18	69.80	69.90	69.80	+0.60	1	768
09:37:59	69.80	69.90	69.80	+0.60	1	767
09:37:51	69.80	69.90	69.90	+0.70	1	766
09:37:27	69.80	69.90	69.90	+0.70	2	765
09:37:27	69.70	69.80	69.80	+0.60	6	763
09:37:11	69.70	69.90	69.70	+0.50	1	757
09:37:02	69.80	69.90	69.80	+0.60	2	756
09:37:02	69.80	69.90	69.80	+0.60	4	754
09:37:01	69.80	69.90	69.80	+0.60	1	750
09:37:00	69.80	69.90	69.80	+0.60	2	749
09:36:46	69.80	69.90	69.80	+0.60	1	747
09:36:36	69.80	69.90	69.80	+0.60	1	746
09:36:29	69.80	69.90	69.80	+0.60	1	745
09:36:04	69.90	70.00	69.90	+0.70	1	744
09:36:04	69.90	70.00	69.90	+0.70	28	743
09:35:59	69.90	70.00	69.90	+0.70	5	715
09:35:57	69.90	70.00	69.90	+0.70	1	710
09:35:12	69.90	70.00	69.90	+0.70	1	709
09:35:03	69.90	70.00	69.90	+0.70	5	708
09:34:31	69.90	70.00	69.90	+0.70	1	703
09:34:26	69.90	70.00	69.90	+0.70	1	702
09:34:18	69.90	70.00	69.90	+0.70	1	701
09:34:11	69.90	70.00	69.90	+0.70	1	700
09:34:05	69.90	70.00	70.00	+0.80	1	699
09:34:00	69.90	70.00	69.90	+0.70	1	698
09:34:00	69.90	70.00	69.90	+0.70	11	697
09:34:00	69.90	70.00	69.90	+0.70	11	686
09:33:43	69.90	70.00	69.90	+0.70	1	675
09:33:38	69.90	70.00	69.90	+0.70	1	674
09:32:44	69.90	70.00	70.00	+0.80	2	673
09:32:24	69.90	70.00	70.00	+0.80	1	671
09:31:48	69.90	70.00	70.00	+0.80	1	670
09:31:43	69.90	70.00	70.00	+0.80	1	669
09:30:57	69.90	70.00	70.00	+0.80	4	668
09:30:51	69.90	70.00	69.90	+0.70	2	664
09:30:46	69.90	70.00	69.90	+0.70	1	662
09:30:15	69.90	70.00	69.90	+0.70	1	661
09:29:58	69.90	70.00	69.90	+0.70	1	660
09:29:52	69.90	70.00	69.90	+0.70	1	659
09:29:31	69.90	70.00	69.90	+0.70	3	658
09:29:04	69.90	70.00	69.90	+0.70	1	655
09:28:59	69.80	69.90	69.90	+0.70	1	654
09:28:36	69.80	69.90	69.90	+0.70	4	653
09:28:36	69.80	69.90	69.90	+0.70	18	649
09:28:29	69.80	69.90	69.90	+0.70	1	631
09:28:19	69.90	70.00	69.90	+0.70	11	630
09:27:33	69.80	69.90	69.90	+0.70	11	619
09:27:30	69.80	69.90	69.90	+0.70	1	608
09:27:29	69.90	70.00	69.90	+0.70	6	607
09:27:23	69.90	70.00	69.90	+0.70	1	601
09:27:11	69.90	70.00	69.90	+0.70	1	600
09:27:05	69.90	70.00	69.90	+0.70	1	599
09:26:43	69.90	70.00	69.90	+0.70	2	598
09:26:05	69.90	70.00	69.90	+0.70	1	596
09:26:01	69.90	70.00	69.90	+0.70	1	595
09:25:51	69.90	70.00	69.90	+0.70	1	594
09:25:51	69.90	70.00	69.90	+0.70	2	593
09:25:31	69.90	70.00	69.90	+0.70	1	591
09:25:10	69.90	70.00	69.90	+0.70	1	590
09:25:05	69.90	70.00	69.90	+0.70	1	589
09:24:58	69.90	70.00	69.90	+0.70	2	588
09:24:44	69.90	70.00	69.90	+0.70	1	586
09:24:27	69.90	70.00	69.90	+0.70	2	585
09:24:26	69.90	70.00	69.90	+0.70	1	583
09:24:07	69.90	70.00	69.90	+0.70	1	582
09:24:07	69.90	70.00	69.90	+0.70	5	581
09:23:48	69.90	70.00	69.90	+0.70	1	576
09:23:47	69.90	70.00	69.90	+0.70	9	575
09:23:43	69.90	70.00	69.90	+0.70	1	566
09:23:29	69.90	70.00	69.90	+0.70	1	565
09:23:28	69.90	70.00	69.90	+0.70	1	564
09:23:26	69.90	70.00	69.90	+0.70	1	563
09:23:24	69.90	70.00	69.90	+0.70	1	562
09:23:04	69.90	70.00	69.90	+0.70	1	561
09:22:25	69.90	70.00	69.90	+0.70	1	560
09:22:22	69.90	70.00	69.90	+0.70	1	559
09:22:18	69.90	70.00	69.90	+0.70	5	558
09:22:04	69.90	70.00	69.90	+0.70	1	553
09:21:57	69.90	70.00	69.90	+0.70	1	552
09:21:21	69.90	70.00	70.00	+0.80	1	551
09:20:53	69.90	70.10	70.10	+0.90	1	550
09:20:46	69.90	70.10	70.10	+0.90	1	549
09:20:46	70.00	70.10	70.00	+0.80	5	548
09:20:27	70.00	70.10	70.10	+0.90	1	543
09:20:21	70.00	70.20	69.90	+0.70	1	542
09:20:21	70.00	70.20	70.00	+0.80	9	541
09:20:14	70.00	70.20	70.20	+1.00	1	532
09:19:36	70.00	70.20	70.20	+1.00	5	531
09:19:31	70.00	70.10	70.10	+0.90	1	526
09:19:29	70.00	70.10	70.20	+1.00	13	525
09:19:29	70.00	70.10	70.10	+0.90	2	512
09:18:40	70.00	70.20	70.00	+0.80	6	510
09:18:36	70.00	70.20	70.20	+1.00	3	504
09:18:32	70.00	70.10	70.10	+0.90	2	501
09:18:15	70.10	70.20	70.10	+0.90	22	499
09:18:08	70.10	70.20	70.10	+0.90	1	477
09:18:06	70.10	70.20	70.10	+0.90	1	476
09:18:05	70.10	70.20	70.10	+0.90	1	475
09:17:42	70.10	70.20	70.10	+0.90	1	474
09:17:42	70.10	70.20	70.20	+1.00	2	473
09:17:23	70.10	70.20	70.10	+0.90	2	471
09:16:50	70.10	70.20	70.10	+0.90	1	469
09:16:49	70.10	70.20	70.10	+0.90	3	468
09:16:35	70.10	70.20	70.10	+0.90	9	465
09:16:35	70.10	70.20	70.10	+0.90	1	456
09:16:30	70.10	70.20	70.20	+1.00	1	455
09:15:58	70.10	70.20	70.10	+0.90	1	454
09:15:58	70.10	70.20	70.10	+0.90	1	453
09:15:47	70.00	70.10	70.10	+0.90	23	452
09:15:32	69.90	70.00	70.00	+0.80	2	429
09:15:32	70.00	70.10	70.00	+0.80	1	427
09:15:22	69.80	70.00	70.00	+0.80	52	426
09:15:22	69.80	70.00	70.00	+0.80	8	374
09:15:22	69.80	70.00	70.00	+0.80	5	366
09:15:10	69.80	69.90	69.90	+0.70	6	361
09:15:10	69.80	69.90	69.90	+0.70	11	355
09:15:10	69.80	69.90	69.90	+0.70	10	344
09:15:10	69.70	69.80	69.80	+0.60	11	334
09:15:07	69.70	69.80	69.80	+0.60	1	323
09:15:02	69.70	69.80	69.70	+0.50	1	322
09:14:45	69.70	69.80	69.70	+0.50	1	321
09:14:20	69.70	69.90	69.70	+0.50	1	320
09:14:16	69.70	69.90	69.70	+0.50	2	319
09:14:14	69.80	69.90	69.80	+0.60	1	317
09:13:58	69.80	69.90	69.80	+0.60	1	316
09:13:54	69.80	69.90	69.80	+0.60	3	315
09:13:53	69.80	69.90	69.80	+0.60	3	312
09:13:45	69.80	69.90	69.80	+0.60	10	309
09:13:16	69.80	69.90	69.80	+0.60	1	299
09:13:15	69.80	69.90	69.80	+0.60	2	298
09:13:07	69.80	69.90	69.80	+0.60	1	296
09:12:56	69.80	69.90	69.80	+0.60	1	295
09:12:51	69.80	69.90	69.80	+0.60	2	294
09:12:47	69.80	69.90	69.80	+0.60	1	292
09:12:44	69.80	69.90	69.80	+0.60	2	291
09:12:35	69.80	69.90	69.80	+0.60	2	289
09:12:22	69.80	69.90	69.80	+0.60	1	287
09:12:14	69.80	69.90	69.80	+0.60	2	286
09:12:02	69.80	69.90	69.80	+0.60	1	284
09:11:57	69.80	69.90	69.80	+0.60	1	283
09:11:55	69.80	69.90	69.80	+0.60	1	282
09:11:44	69.80	69.90	69.80	+0.60	2	281
09:11:23	69.80	69.90	69.90	+0.70	2	279
09:11:23	69.80	69.90	69.90	+0.70	2	277
09:11:12	69.80	69.90	69.80	+0.60	5	275
09:11:12	69.80	69.90	69.90	+0.70	1	270
09:11:05	69.80	69.90	69.80	+0.60	10	269
09:10:49	69.80	69.90	69.80	+0.60	1	259
09:10:22	69.80	69.90	69.80	+0.60	1	258
09:10:21	69.80	69.90	69.80	+0.60	1	257
09:10:16	69.80	69.90	69.80	+0.60	1	256
09:09:44	69.80	69.90	69.80	+0.60	6	255
09:09:29	69.80	69.90	69.80	+0.60	1	249
09:09:25	69.80	69.90	69.80	+0.60	1	248
09:08:32	69.80	69.90	69.80	+0.60	1	247
09:08:31	69.80	69.90	69.80	+0.60	1	246
09:08:27	69.80	69.90	69.80	+0.60	2	245
09:08:24	69.80	69.90	69.80	+0.60	2	243
09:08:17	69.80	69.90	69.80	+0.60	7	241
09:08:17	69.80	69.90	69.80	+0.60	2	234
09:07:12	69.70	69.80	69.80	+0.60	10	232
09:07:05	69.70	69.80	69.80	+0.60	3	222
09:06:58	69.70	69.90	69.70	+0.50	1	219
09:06:26	69.70	69.80	69.80	+0.60	1	218
09:06:26	69.70	69.80	69.80	+0.60	1	217
09:05:56	69.70	69.80	69.80	+0.60	5	216
09:05:56	69.70	69.80	69.70	+0.50	2	211
09:05:51	69.60	69.80	69.80	+0.60	3	209
09:05:45	69.70	69.80	69.70	+0.50	1	206
09:05:45	69.60	69.70	69.70	+0.50	4	205
09:05:45	69.60	69.70	69.70	+0.50	7	201
09:05:45	69.60	69.70	69.70	+0.50	1	194
09:05:27	69.50	69.60	69.60	+0.40	1	193
09:05:27	69.50	69.60	69.50	+0.30	25	192
09:05:27	69.50	69.60	69.60	+0.40	4	167
09:05:26	69.50	69.60	69.60	+0.40	1	163
09:05:26	69.50	69.60	69.60	+0.40	1	162
09:05:26	69.60	69.70	69.60	+0.40	4	161
09:05:19	69.60	69.70	69.60	+0.40	1	157
09:05:00	69.60	69.70	69.60	+0.40	1	156
09:04:58	69.50	69.70	69.50	+0.30	5	155
09:04:44	69.50	69.60	69.60	+0.40	4	150
09:04:37	69.50	69.60	69.60	+0.40	5	146
09:04:30	69.50	69.60	69.60	+0.40	2	141
09:04:19	69.50	69.60	69.60	+0.40	2	139
09:04:19	69.50	69.60	69.60	+0.40	1	137
09:04:15	69.50	69.60	69.60	+0.40	2	136
09:04:08	69.50	69.70	69.50	+0.30	2	134
09:03:59	69.50	69.60	69.60	+0.40	4	132
09:03:59	69.50	69.60	69.60	+0.40	2	128
09:03:53	69.50	69.60	69.50	+0.30	1	126
09:03:45	69.50	69.60	69.60	+0.40	1	125
09:03:34	69.50	69.60	69.50	+0.30	1	124
09:03:25	69.50	69.60	69.50	+0.30	1	123
09:03:15	69.50	69.60	69.60	+0.40	1	122
09:02:55	69.60	69.70	69.60	+0.40	1	121
09:02:49	69.60	69.70	69.60	+0.40	1	120
09:02:49	69.60	69.70	69.60	+0.40	5	119
09:02:34	69.60	69.70	69.60	+0.40	2	114
09:02:31	69.60	69.70	69.60	+0.40	1	112
09:02:26	69.60	69.70	69.60	+0.40	3	111
09:02:25	69.50	69.60	69.70	+0.50	4	108
09:02:25	69.50	69.60	69.60	+0.40	3	104
09:02:25	69.50	69.60	69.60	+0.40	1	101
09:01:53	69.60	69.70	69.60	+0.40	3	100
09:01:48	69.50	69.70	69.70	+0.50	30	97
09:01:41	69.60	69.70	69.60	+0.40	3	67
09:01:22	69.40	69.60	69.60	+0.40	4	64
09:00:42	69.40	69.60	69.60	+0.40	1	60
09:00:19	69.40	69.50	69.50	+0.30	2	59
09:00:19	--	--	69.40	+0.20	57	57

　

鴻海桃園員工仍可進廠工作到外...

Q1訂單能見度佳家登樂看今年營運

我的自選股

虛擬交易所

‧創意全年挑戰賺一個股本
‧強茂105元收購凡甲發揮互利優勢
‧臺企銀主辦世紀風電55億元聯貸...
‧外資上週賣超台股487億大賣台...

加密貨幣

比特幣BTC	33217.38	1,149.74	3.59%
以太幣ETH	1417.20	186.21	15.13%
瑞波幣XRP	0.275235	0.00	1.26%
比特幣現金BCH	450.01	18.51	4.29%
萊特幣LTC	142.29	4.54	3.30%
卡達幣ADA	0.356817	0.01	3.23%
波場幣TRX	0.031124	0.00	6.64%
恆星幣XLM	0.272157	0.00	0.89%

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。