最新國科會數發部強化AI 發展量子電腦、增算力熱門巴菲特退休後首場股東大會　接班人難複製股神魅力

更新報價

新　興 (2605) 航運業上市

35.00 ▲+0.30 +0.86% 2.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	6,290	34.90	1	35.00	49	34.70	35.70	34.65	34.70

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	34.90	35.00	35.00	+0.30	16	6290
13:30:00	34.90	35.00	35.00	+0.30	237	6274
13:24:51	34.75	34.85	34.75	+0.05	1	6037
13:24:50	34.75	34.85	34.85	+0.15	1	6036
13:24:50	34.75	34.80	34.80	+0.10	1	6035
13:24:50	34.75	34.80	34.80	+0.10	6	6034
13:24:42	34.75	34.80	34.75	+0.05	10	6028
13:24:40	34.75	34.80	34.75	+0.05	1	6018
13:23:58	34.75	34.80	34.80	+0.10	1	6017
13:23:50	34.75	34.80	34.80	+0.10	2	6016
13:23:49	34.75	34.80	34.80	+0.10	2	6014
13:23:48	34.75	34.80	34.80	+0.10	2	6012
13:23:47	34.75	34.80	34.80	+0.10	2	6010
13:23:41	34.75	34.80	34.80	+0.10	2	6008
13:23:41	34.75	34.80	34.80	+0.10	1	6006
13:23:35	34.75	34.80	34.80	+0.10	2	6005
13:23:35	34.75	34.80	34.75	+0.05	3	6003
13:23:19	34.75	34.80	34.75	+0.05	2	6000
13:23:13	34.75	34.80	34.75	+0.05	5	5998
13:23:06	34.75	34.80	34.80	+0.10	1	5993
13:23:01	34.75	34.80	34.75	+0.05	1	5992
13:22:56	34.75	34.80	34.75	+0.05	1	5991
13:22:47	34.75	34.80	34.80	+0.10	1	5990
13:22:45	34.75	34.80	34.75	+0.05	1	5989
13:22:44	34.75	34.80	34.75	+0.05	1	5988
13:22:38	34.75	34.80	34.75	+0.05	20	5987
13:22:27	34.75	34.80	34.80	+0.10	1	5967
13:22:15	34.75	34.80	34.80	+0.10	3	5966
13:22:05	34.75	34.80	34.75	+0.05	5	5963
13:22:05	34.75	34.80	34.75	+0.05	1	5958
13:21:47	34.70	34.75	34.75	+0.05	1	5957
13:21:42	34.70	34.80	34.70	0	1	5956
13:21:38	34.75	34.80	34.75	+0.05	7	5955
13:21:37	34.75	34.80	34.75	+0.05	1	5948
13:21:34	34.75	34.80	34.75	+0.05	1	5947
13:21:32	34.75	34.80	34.80	+0.10	1	5946
13:20:57	34.70	34.75	34.75	+0.05	2	5945
13:20:42	34.75	34.80	34.75	+0.05	1	5943
13:20:38	34.75	34.80	34.75	+0.05	1	5942
13:20:17	34.70	34.80	34.70	0	1	5941
13:18:44	34.80	34.85	34.70	0	25	5940
13:18:44	34.80	34.85	34.75	+0.05	24	5915
13:18:44	34.80	34.85	34.80	+0.10	2	5891
13:18:40	34.80	34.85	34.80	+0.10	1	5889
13:18:30	34.80	34.85	34.80	+0.10	16	5888
13:18:12	34.80	34.85	34.85	+0.15	2	5872
13:18:11	34.80	34.85	34.85	+0.15	1	5870
13:18:03	34.80	34.85	34.85	+0.15	1	5869
13:17:48	34.80	34.85	34.80	+0.10	1	5868
13:17:12	34.80	34.85	34.80	+0.10	1	5867
13:16:59	34.80	34.85	34.80	+0.10	1	5866
13:16:43	34.80	34.85	34.80	+0.10	2	5865
13:16:41	34.80	34.85	34.80	+0.10	1	5863
13:16:41	34.80	34.85	34.85	+0.15	3	5862
13:16:40	34.75	34.80	34.80	+0.10	4	5859
13:16:39	34.75	34.80	34.80	+0.10	2	5855
13:16:39	34.75	34.80	34.80	+0.10	1	5853
13:16:37	34.75	34.80	34.80	+0.10	1	5852
13:16:36	34.75	34.80	34.80	+0.10	1	5851
13:16:35	34.75	34.80	34.80	+0.10	1	5850
13:16:34	34.75	34.80	34.80	+0.10	1	5849
13:16:33	34.75	34.80	34.80	+0.10	1	5848
13:16:32	34.75	34.80	34.80	+0.10	1	5847
13:16:30	34.75	34.80	34.80	+0.10	1	5846
13:16:26	34.75	34.80	34.80	+0.10	1	5845
13:16:02	34.75	34.80	34.80	+0.10	1	5844
13:15:39	34.75	34.80	34.75	+0.05	2	5843
13:15:10	34.75	34.80	34.75	+0.05	5	5841
13:14:26	34.75	34.80	34.80	+0.10	3	5836
13:14:22	34.75	34.80	34.80	+0.10	1	5833
13:14:13	34.75	34.80	34.80	+0.10	2	5832
13:14:10	34.75	34.80	34.75	+0.05	2	5830
13:14:00	34.75	34.80	34.75	+0.05	1	5828
13:13:46	34.75	34.80	34.75	+0.05	1	5827
13:13:46	34.75	34.80	34.75	+0.05	1	5826
13:13:13	34.75	34.80	34.80	+0.10	1	5825
13:13:01	34.75	34.80	34.75	+0.05	1	5824
13:12:48	34.75	34.80	34.75	+0.05	1	5823
13:12:29	34.75	34.80	34.75	+0.05	1	5822
13:12:29	34.75	34.80	34.75	+0.05	6	5821
13:11:03	34.70	34.80	34.80	+0.10	10	5815
13:11:02	34.70	34.80	34.80	+0.10	1	5805
13:10:59	34.70	34.75	34.80	+0.10	1	5804
13:10:59	34.70	34.75	34.75	+0.05	1	5803
13:10:10	34.70	34.80	34.80	+0.10	1	5802
13:09:59	34.70	34.80	34.80	+0.10	6	5801
13:09:58	34.75	34.80	34.75	+0.05	6	5795
13:09:58	34.75	34.80	34.75	+0.05	3	5789
13:08:57	34.80	34.85	34.75	+0.05	1	5786
13:08:57	34.80	34.85	34.80	+0.10	1	5785
13:08:38	34.75	34.85	34.75	+0.05	3	5784
13:08:22	34.75	34.85	34.85	+0.15	6	5781
13:08:21	34.75	34.80	34.80	+0.10	5	5775
13:08:21	34.75	34.80	34.80	+0.10	1	5770
13:08:20	34.80	34.85	34.80	+0.10	4	5769
13:08:20	34.75	34.80	34.80	+0.10	6	5765
13:08:19	34.75	34.80	34.80	+0.10	7	5759
13:08:18	34.75	34.80	34.80	+0.10	8	5752
13:08:17	34.75	34.80	34.80	+0.10	1	5744
13:08:17	34.75	34.80	34.80	+0.10	10	5743
13:06:54	34.75	34.80	34.80	+0.10	3	5733
13:06:53	34.75	34.80	34.75	+0.05	1	5730
13:06:32	34.75	34.80	34.75	+0.05	1	5729
13:06:29	34.75	34.80	34.75	+0.05	1	5728
13:06:08	34.75	34.80	34.75	+0.05	1	5727
13:06:03	34.70	34.75	34.75	+0.05	10	5726
13:05:57	34.75	34.80	34.75	+0.05	10	5716
13:05:55	34.70	34.80	34.70	0	1	5706
13:05:55	34.70	34.75	34.75	+0.05	10	5705
13:05:50	34.70	34.80	34.70	0	1	5695
13:05:47	34.70	34.75	34.75	+0.05	1	5694
13:05:00	34.70	34.75	34.75	+0.05	1	5693
13:04:54	34.70	34.75	34.75	+0.05	1	5692
13:04:49	34.70	34.75	34.75	+0.05	1	5691
13:04:38	34.70	34.75	34.75	+0.05	2	5690
13:04:32	34.70	34.75	34.75	+0.05	1	5688
13:04:27	34.70	34.75	34.75	+0.05	1	5687
13:04:01	34.70	34.75	34.75	+0.05	2	5686
13:04:01	34.70	34.75	34.75	+0.05	1	5684
13:03:59	34.70	34.75	34.75	+0.05	1	5683
13:03:58	34.75	34.80	34.75	+0.05	1	5682
13:03:58	34.70	34.75	34.75	+0.05	2	5681
13:03:34	34.70	34.80	34.70	0	10	5679
13:03:25	34.70	34.80	34.70	0	1	5669
13:03:08	34.75	34.80	34.70	0	23	5668
13:03:08	34.75	34.80	34.75	+0.05	1	5645
13:02:54	34.75	34.80	34.75	+0.05	6	5644
13:02:49	34.75	34.80	34.75	+0.05	1	5638
13:02:45	34.75	34.80	34.75	+0.05	2	5637
13:01:55	34.75	34.85	34.75	+0.05	2	5635
13:01:49	34.80	34.85	34.75	+0.05	18	5633
13:01:49	34.80	34.85	34.80	+0.10	2	5615
13:01:41	34.80	34.85	34.80	+0.10	1	5613
13:01:28	34.80	34.85	34.80	+0.10	5	5612
13:01:09	34.80	34.85	34.80	+0.10	5	5607
13:00:45	34.85	34.90	34.85	+0.15	10	5602
13:00:33	34.85	34.90	34.90	+0.20	6	5592
13:00:22	34.85	34.90	34.85	+0.15	1	5586
13:00:15	34.80	34.85	34.85	+0.15	10	5585
13:00:14	34.80	34.85	34.85	+0.15	14	5575
12:59:52	34.75	34.80	34.80	+0.10	1	5561
12:59:48	34.75	34.80	34.80	+0.10	1	5560
12:59:44	34.80	34.85	34.80	+0.10	33	5559
12:59:31	34.80	34.85	34.80	+0.10	2	5526
12:59:27	34.80	34.85	34.85	+0.15	2	5524
12:59:12	34.80	34.85	34.85	+0.15	1	5522
12:59:09	34.80	34.85	34.85	+0.15	1	5521
12:58:28	34.80	34.85	34.85	+0.15	2	5520
12:57:54	34.80	34.85	34.85	+0.15	1	5518
12:57:23	34.80	34.85	34.85	+0.15	1	5517
12:56:47	34.80	34.85	34.85	+0.15	1	5516
12:56:22	34.85	34.90	34.85	+0.15	3	5515
12:55:29	34.80	34.85	34.85	+0.15	7	5512
12:55:00	34.80	34.85	34.85	+0.15	15	5505
12:54:53	34.80	34.85	34.80	+0.10	5	5490
12:54:48	34.80	34.85	34.85	+0.15	2	5485
12:54:32	34.80	34.85	34.85	+0.15	5	5483
12:52:03	34.80	34.85	34.85	+0.15	1	5478
12:52:03	34.85	34.90	34.85	+0.15	5	5477
12:51:14	34.80	34.90	34.80	+0.10	3	5472
12:51:07	34.80	34.90	34.80	+0.10	1	5469
12:50:46	34.80	34.90	34.80	+0.10	1	5468
12:49:27	34.80	34.90	34.80	+0.10	1	5467
12:49:24	34.80	34.85	34.85	+0.15	10	5466
12:48:37	34.80	34.85	34.85	+0.15	5	5456
12:48:11	34.80	34.85	34.85	+0.15	2	5451
12:47:12	34.80	34.85	34.85	+0.15	1	5449
12:46:50	34.85	34.90	34.85	+0.15	1	5448
12:46:50	34.85	34.90	34.85	+0.15	5	5447
12:46:40	34.85	34.90	34.85	+0.15	2	5442
12:46:06	34.85	34.90	34.90	+0.20	1	5440
12:46:06	34.85	34.90	34.85	+0.15	2	5439
12:46:05	34.85	34.90	34.85	+0.15	3	5437
12:45:41	34.85	34.90	34.90	+0.20	2	5434
12:45:32	34.85	34.90	34.90	+0.20	2	5432
12:45:15	34.85	34.90	34.90	+0.20	4	5430
12:44:59	34.85	34.90	34.90	+0.20	3	5426
12:44:56	34.85	34.90	34.90	+0.20	4	5423
12:44:53	34.85	34.90	34.90	+0.20	1	5419
12:44:11	34.85	34.90	34.90	+0.20	1	5418
12:41:56	34.85	34.90	34.90	+0.20	4	5417
12:41:12	34.85	34.90	34.85	+0.15	1	5413
12:40:48	34.85	34.90	34.85	+0.15	1	5412
12:40:06	34.85	34.90	34.85	+0.15	3	5411
12:39:49	34.85	34.90	34.85	+0.15	1	5408
12:38:27	34.85	34.90	34.85	+0.15	2	5407
12:37:23	34.85	34.90	34.85	+0.15	1	5405
12:36:44	34.85	34.90	34.85	+0.15	1	5404
12:36:12	34.85	34.90	34.85	+0.15	3	5403
12:35:32	34.90	34.95	34.90	+0.20	1	5400
12:34:57	34.90	34.95	34.90	+0.20	2	5399
12:34:53	34.90	34.95	34.90	+0.20	2	5397
12:34:29	34.90	34.95	34.90	+0.20	1	5395
12:34:03	34.90	34.95	34.90	+0.20	3	5394
12:32:53	34.90	34.95	34.90	+0.20	1	5391
12:32:25	34.85	34.95	34.85	+0.15	3	5390
12:31:12	34.90	35.00	34.90	+0.20	1	5387
12:31:11	34.90	35.00	34.90	+0.20	1	5386
12:31:04	34.90	35.00	35.00	+0.30	4	5385
12:31:01	34.80	34.90	34.90	+0.20	49	5381
12:30:35	34.80	34.90	34.80	+0.10	1	5332
12:29:55	34.80	34.90	34.80	+0.10	1	5331
12:29:37	34.75	34.80	34.80	+0.10	1	5330
12:29:00	34.75	34.80	34.80	+0.10	1	5329
12:28:48	34.75	34.80	34.80	+0.10	1	5328
12:28:47	34.75	34.80	34.75	+0.05	1	5327
12:28:25	34.75	34.80	34.80	+0.10	1	5326
12:28:21	34.75	34.80	34.75	+0.05	1	5325
12:27:54	34.70	34.75	34.75	+0.05	1	5324
12:27:45	34.70	34.75	34.75	+0.05	1	5323
12:27:37	34.70	34.75	34.75	+0.05	5	5322
12:27:16	34.70	34.75	34.70	0	4	5317
12:27:16	34.70	34.75	34.75	+0.05	5	5313
12:27:11	34.70	34.75	34.75	+0.05	2	5308
12:27:05	34.70	34.75	34.70	0	1	5306
12:26:56	34.65	34.70	34.70	0	2	5305
12:26:55	34.70	34.75	34.70	0	8	5303
12:26:54	34.70	34.75	34.75	+0.05	2	5295
12:26:54	34.70	34.75	34.70	0	1	5293
12:26:53	34.70	34.75	34.75	+0.05	1	5292
12:26:47	34.70	34.75	34.70	0	3	5291
12:26:42	34.70	34.75	34.70	0	1	5288
12:26:32	34.65	34.75	34.65	-0.05	1	5287
12:26:32	34.70	34.75	34.70	0	6	5286
12:26:22	34.70	34.75	34.75	+0.05	3	5280
12:26:21	34.70	34.75	34.70	0	1	5277
12:26:21	34.70	34.75	34.70	0	20	5276
12:26:16	34.70	34.75	34.75	+0.05	1	5256
12:26:16	34.70	34.75	34.70	0	5	5255
12:26:13	34.70	34.75	34.70	0	1	5250
12:26:10	34.70	34.75	34.70	0	20	5249
12:26:08	34.70	34.75	34.70	0	1	5229
12:26:01	34.70	34.75	34.70	0	4	5228
12:25:58	34.70	34.75	34.75	+0.05	1	5224
12:25:50	34.70	34.75	34.70	0	20	5223
12:25:46	34.70	34.75	34.70	0	1	5203
12:25:36	34.70	34.80	34.70	0	2	5202
12:25:36	34.70	34.80	34.70	0	2	5200
12:25:36	34.70	34.80	34.70	0	1	5198
12:25:36	34.75	34.80	34.75	+0.05	8	5197
12:25:36	34.75	34.80	34.75	+0.05	5	5189
12:25:35	34.75	34.80	34.75	+0.05	1	5184
12:25:03	34.80	34.85	34.80	+0.10	70	5183
12:25:02	34.80	34.85	34.85	+0.15	2	5113
12:24:58	34.80	34.85	34.80	+0.10	1	5111
12:24:53	34.80	34.85	34.80	+0.10	2	5110
12:24:53	34.85	34.90	34.85	+0.15	28	5108
12:24:49	34.85	34.90	34.85	+0.15	1	5080
12:24:36	34.85	34.90	34.85	+0.15	5	5079
12:23:11	34.85	34.90	34.90	+0.20	2	5074
12:23:09	34.85	34.90	34.90	+0.20	2	5072
12:20:10	34.85	34.90	34.90	+0.20	1	5070
12:20:03	34.85	34.90	34.90	+0.20	1	5069
12:19:26	34.85	34.90	34.90	+0.20	6	5068
12:18:07	34.85	34.90	34.90	+0.20	1	5062
12:18:06	34.85	34.90	34.85	+0.15	3	5061
12:17:53	34.85	34.90	34.90	+0.20	1	5058
12:17:02	34.85	34.90	34.90	+0.20	1	5057
12:17:01	34.85	34.90	34.85	+0.15	1	5056
12:17:01	34.90	34.95	34.90	+0.20	12	5055
12:16:59	34.90	34.95	34.95	+0.25	1	5043
12:16:51	34.90	34.95	34.90	+0.20	1	5042
12:16:28	34.90	34.95	34.90	+0.20	1	5041
12:16:23	34.90	34.95	34.95	+0.25	1	5040
12:15:50	34.90	34.95	34.90	+0.20	5	5039
12:15:18	34.90	34.95	34.95	+0.25	5	5034
12:13:55	34.90	34.95	34.95	+0.25	1	5029
12:13:35	34.90	34.95	34.90	+0.20	12	5028
12:12:36	34.90	34.95	34.90	+0.20	1	5016
12:12:29	34.90	34.95	34.90	+0.20	1	5015
12:12:29	34.90	34.95	34.90	+0.20	1	5014
12:12:29	34.95	35.00	34.95	+0.25	8	5013
12:12:29	34.95	35.00	34.95	+0.25	3	5005
12:12:11	34.95	35.00	34.95	+0.25	2	5002
12:11:48	34.95	35.00	34.95	+0.25	2	5000
12:11:48	34.95	35.00	35.00	+0.30	3	4998
12:11:32	34.95	35.00	35.00	+0.30	1	4995
12:11:18	34.95	35.00	35.00	+0.30	1	4994
12:10:50	34.95	35.00	35.00	+0.30	2	4993
12:10:39	35.00	35.05	35.00	+0.30	13	4991
12:10:31	35.00	35.05	35.00	+0.30	2	4978
12:09:35	35.00	35.05	35.05	+0.35	2	4976
12:09:27	35.00	35.05	35.00	+0.30	1	4974
12:06:36	35.00	35.05	35.05	+0.35	5	4973
12:05:22	35.00	35.05	35.00	+0.30	1	4968
12:04:13	35.00	35.05	35.00	+0.30	1	4967
12:03:39	35.00	35.05	35.05	+0.35	2	4966
12:03:01	35.00	35.05	35.00	+0.30	1	4964
12:02:46	34.95	35.05	35.05	+0.35	8	4963
12:02:45	34.95	35.00	35.00	+0.30	1	4955
12:02:44	34.95	35.00	35.00	+0.30	9	4954
12:02:14	34.95	35.00	34.95	+0.25	2	4945
12:02:13	34.95	35.00	34.95	+0.25	5	4943
12:02:08	35.00	35.05	35.00	+0.30	12	4938
12:01:42	35.00	35.05	35.00	+0.30	1	4926
11:58:17	35.05	35.10	35.05	+0.35	1	4925
11:57:43	35.05	35.10	35.05	+0.35	2	4924
11:57:18	35.00	35.10	35.10	+0.40	2	4922
11:56:47	35.00	35.05	35.05	+0.35	4	4920
11:56:37	34.95	35.00	35.00	+0.30	3	4916
11:56:28	34.95	35.00	35.00	+0.30	10	4913
11:54:04	34.90	34.95	34.95	+0.25	12	4903
11:53:43	34.90	34.95	34.90	+0.20	2	4891
11:53:08	34.85	34.90	34.90	+0.20	38	4889
11:52:46	34.85	34.90	34.85	+0.15	1	4851
11:52:18	34.80	34.85	34.85	+0.15	5	4850
11:52:17	34.80	34.85	34.80	+0.10	2	4845
11:52:16	34.80	34.85	34.85	+0.15	1	4843
11:52:12	34.80	34.85	34.85	+0.15	1	4842
11:52:11	34.80	34.85	34.85	+0.15	1	4841
11:52:08	34.85	34.90	34.85	+0.15	42	4840
11:52:04	34.85	34.90	34.85	+0.15	1	4798
11:51:55	34.85	34.90	34.85	+0.15	1	4797
11:51:53	34.85	34.90	34.85	+0.15	1	4796
11:51:17	34.85	34.90	34.85	+0.15	4	4795
11:51:09	34.85	34.90	34.90	+0.20	1	4791
11:50:17	34.85	34.90	34.90	+0.20	3	4790
11:49:53	34.85	34.90	34.90	+0.20	1	4787
11:49:51	34.85	34.90	34.90	+0.20	1	4786
11:49:51	34.85	34.90	34.85	+0.15	1	4785
11:49:43	34.85	34.90	34.90	+0.20	1	4784
11:49:43	34.85	34.90	34.90	+0.20	1	4783
11:49:32	34.85	34.90	34.90	+0.20	1	4782
11:49:31	34.85	34.90	34.85	+0.15	10	4781
11:49:30	34.85	34.90	34.85	+0.15	1	4771
11:49:29	34.85	34.90	34.85	+0.15	1	4770
11:49:01	34.85	34.90	34.90	+0.20	3	4769
11:49:00	34.85	34.90	34.85	+0.15	1	4766
11:49:00	34.85	34.90	34.85	+0.15	2	4765
11:49:00	34.85	34.90	34.85	+0.15	1	4763
11:49:00	34.85	34.90	34.85	+0.15	3	4762
11:49:00	34.90	34.95	34.90	+0.20	90	4759
11:48:49	34.90	34.95	34.90	+0.20	1	4669
11:48:41	34.90	34.95	34.90	+0.20	2	4668
11:48:41	34.95	35.00	34.95	+0.25	57	4666
11:47:42	34.95	35.00	35.00	+0.30	1	4609
11:47:37	34.95	35.00	34.95	+0.25	3	4608
11:47:37	35.00	35.10	35.00	+0.30	11	4605
11:47:03	35.00	35.10	35.00	+0.30	1	4594
11:47:01	35.00	35.10	35.00	+0.30	50	4593
11:45:02	35.00	35.10	35.00	+0.30	4	4543
11:45:02	35.05	35.10	35.00	+0.30	97	4539
11:45:02	35.05	35.10	35.05	+0.35	3	4442
11:45:01	35.05	35.10	35.10	+0.40	6	4439
11:44:27	35.00	35.10	35.00	+0.30	1	4433
11:44:07	35.00	35.05	35.05	+0.35	2	4432
11:43:54	35.00	35.05	35.05	+0.35	1	4430
11:43:54	35.00	35.05	35.00	+0.30	5	4429
11:43:43	35.00	35.05	35.00	+0.30	1	4424
11:43:43	35.00	35.05	35.05	+0.35	2	4423
11:43:04	35.00	35.05	35.00	+0.30	1	4421
11:42:53	35.00	35.05	35.00	+0.30	6	4420
11:41:15	35.00	35.05	35.05	+0.35	10	4414
11:41:14	35.00	35.05	35.00	+0.30	2	4404
11:40:16	35.00	35.05	35.00	+0.30	1	4402
11:39:46	35.00	35.05	35.00	+0.30	1	4401
11:39:09	35.00	35.05	35.00	+0.30	1	4400
11:39:09	35.05	35.10	35.05	+0.35	10	4399
11:38:29	35.05	35.10	35.05	+0.35	5	4389
11:37:47	35.05	35.10	35.05	+0.35	1	4384
11:37:42	35.05	35.10	35.05	+0.35	1	4383
11:37:42	35.05	35.10	35.05	+0.35	10	4382
11:37:04	35.05	35.10	35.05	+0.35	1	4372
11:37:03	35.05	35.10	35.05	+0.35	1	4371
11:37:03	35.10	35.15	35.10	+0.40	13	4370
11:36:12	35.10	35.15	35.15	+0.45	1	4357
11:35:12	35.10	35.15	35.15	+0.45	2	4356
11:35:07	35.10	35.15	35.15	+0.45	1	4354
11:34:27	35.10	35.15	35.10	+0.40	1	4353
11:32:46	35.10	35.15	35.10	+0.40	1	4352
11:32:13	35.10	35.15	35.10	+0.40	1	4351
11:31:55	35.10	35.15	35.10	+0.40	2	4350
11:31:53	35.10	35.15	35.10	+0.40	3	4348
11:31:51	35.10	35.15	35.10	+0.40	3	4345
11:31:00	35.10	35.15	35.15	+0.45	1	4342
11:30:45	35.10	35.15	35.15	+0.45	1	4341
11:30:18	35.05	35.10	35.10	+0.40	3	4340
11:29:51	35.05	35.10	35.10	+0.40	7	4337
11:29:51	35.05	35.10	35.05	+0.35	1	4330
11:29:51	35.10	35.15	35.10	+0.40	9	4329
11:27:46	35.05	35.15	35.15	+0.45	2	4320
11:27:39	35.10	35.15	35.10	+0.40	2	4318
11:27:00	35.10	35.15	35.10	+0.40	1	4316
11:26:44	35.10	35.15	35.10	+0.40	2	4315
11:26:44	35.10	35.15	35.10	+0.40	1	4313
11:26:42	35.10	35.15	35.10	+0.40	2	4312
11:25:40	35.10	35.15	35.10	+0.40	1	4310
11:23:43	35.10	35.15	35.10	+0.40	5	4309
11:23:39	35.10	35.15	35.10	+0.40	2	4304
11:23:33	35.10	35.15	35.10	+0.40	1	4302
11:23:33	35.10	35.15	35.10	+0.40	3	4301
11:23:32	35.10	35.15	35.15	+0.45	8	4298
11:22:38	35.10	35.15	35.10	+0.40	5	4290
11:22:19	35.10	35.15	35.10	+0.40	5	4285
11:20:59	35.10	35.15	35.10	+0.40	1	4280
11:19:00	35.05	35.10	35.10	+0.40	3	4279
11:18:59	35.05	35.10	35.10	+0.40	1	4276
11:18:57	35.05	35.10	35.10	+0.40	1	4275
11:18:40	35.05	35.10	35.10	+0.40	1	4274
11:17:11	35.05	35.10	35.10	+0.40	1	4273
11:17:01	35.05	35.10	35.10	+0.40	9	4272
11:16:34	35.05	35.10	35.10	+0.40	1	4263
11:15:16	35.05	35.10	35.10	+0.40	2	4262
11:13:12	35.05	35.10	35.05	+0.35	2	4260
11:12:40	35.05	35.10	35.05	+0.35	1	4258
11:12:11	35.05	35.10	35.05	+0.35	1	4257
11:11:03	35.05	35.10	35.05	+0.35	6	4256
11:10:00	35.10	35.15	35.10	+0.40	3	4250
11:09:56	35.10	35.15	35.10	+0.40	1	4247
11:08:49	35.10	35.15	35.10	+0.40	20	4246
11:08:15	35.10	35.15	35.10	+0.40	1	4226
11:08:15	35.05	35.10	35.10	+0.40	29	4225
11:08:03	35.05	35.10	35.10	+0.40	1	4196
11:07:41	35.05	35.10	35.10	+0.40	2	4195
11:07:06	35.00	35.05	35.05	+0.35	2	4193
11:06:52	35.05	35.10	35.05	+0.35	48	4191
11:06:27	35.05	35.10	35.05	+0.35	2	4143
11:04:46	35.10	35.15	35.10	+0.40	42	4141
11:03:55	35.10	35.15	35.10	+0.40	2	4099
11:03:20	35.10	35.15	35.10	+0.40	3	4097
11:02:35	35.10	35.15	35.10	+0.40	1	4094
11:02:16	35.10	35.15	35.15	+0.45	2	4093
11:01:29	35.10	35.15	35.10	+0.40	1	4091
11:00:47	35.10	35.15	35.15	+0.45	1	4090
10:59:54	35.10	35.15	35.15	+0.45	3	4089
10:59:41	35.10	35.15	35.10	+0.40	4	4086
10:59:39	35.10	35.15	35.15	+0.45	3	4082
10:58:53	35.10	35.15	35.15	+0.45	1	4079
10:58:13	35.05	35.10	35.10	+0.40	2	4078
10:58:11	35.05	35.10	35.10	+0.40	2	4076
10:58:11	35.05	35.10	35.10	+0.40	1	4074
10:58:10	35.05	35.10	35.10	+0.40	2	4073
10:56:10	35.05	35.10	35.10	+0.40	1	4071
10:55:59	35.05	35.10	35.10	+0.40	1	4070
10:55:59	35.10	35.15	35.10	+0.40	18	4069
10:55:57	35.10	35.15	35.10	+0.40	1	4051
10:55:50	35.10	35.15	35.10	+0.40	1	4050
10:55:48	35.10	35.15	35.10	+0.40	2	4049
10:55:07	35.10	35.15	35.10	+0.40	1	4047
10:54:16	35.10	35.15	35.10	+0.40	1	4046
10:53:39	35.10	35.15	35.10	+0.40	3	4045
10:52:57	35.10	35.15	35.10	+0.40	7	4042
10:51:47	35.10	35.15	35.05	+0.35	8	4035
10:51:47	35.10	35.15	35.10	+0.40	2	4027
10:51:27	35.10	35.15	35.10	+0.40	1	4025
10:51:21	35.10	35.15	35.10	+0.40	1	4024
10:51:04	35.10	35.15	35.10	+0.40	45	4023
10:50:50	35.10	35.15	35.10	+0.40	1	3978
10:50:28	35.15	35.20	35.15	+0.45	5	3977
10:50:19	35.15	35.20	35.15	+0.45	18	3972
10:49:49	35.15	35.20	35.15	+0.45	3	3954
10:49:45	35.15	35.20	35.20	+0.50	2	3951
10:49:35	35.15	35.20	35.15	+0.45	1	3949
10:49:18	35.15	35.20	35.15	+0.45	1	3948
10:48:56	35.15	35.20	35.15	+0.45	1	3947
10:48:44	35.15	35.20	35.20	+0.50	2	3946
10:48:43	35.15	35.20	35.15	+0.45	1	3944
10:48:33	35.15	35.20	35.15	+0.45	4	3943
10:48:33	35.15	35.20	35.15	+0.45	50	3939
10:48:26	35.15	35.20	35.20	+0.50	1	3889
10:48:09	35.15	35.20	35.20	+0.50	1	3888
10:48:02	35.15	35.20	35.20	+0.50	1	3887
10:48:02	35.15	35.20	35.20	+0.50	1	3886
10:47:57	35.15	35.20	35.20	+0.50	9	3885
10:47:48	35.15	35.20	35.20	+0.50	1	3876
10:47:46	35.15	35.20	35.20	+0.50	2	3875
10:46:53	35.15	35.20	35.20	+0.50	1	3873
10:46:48	35.15	35.20	35.20	+0.50	1	3872
10:46:40	35.15	35.20	35.20	+0.50	5	3871
10:46:40	35.15	35.20	35.20	+0.50	1	3866
10:46:40	35.15	35.20	35.20	+0.50	50	3865
10:46:34	35.15	35.20	35.20	+0.50	18	3815
10:46:21	35.15	35.20	35.20	+0.50	2	3797
10:46:20	35.15	35.20	35.15	+0.45	2	3795
10:45:49	35.15	35.20	35.15	+0.45	1	3793
10:45:47	35.15	35.20	35.20	+0.50	10	3792
10:45:29	35.15	35.20	35.20	+0.50	5	3782
10:45:25	35.15	35.20	35.15	+0.45	1	3777
10:45:25	35.15	35.20	35.15	+0.45	12	3776
10:45:19	35.15	35.20	35.20	+0.50	1	3764
10:44:43	35.15	35.20	35.20	+0.50	2	3763
10:44:32	35.15	35.20	35.15	+0.45	2	3761
10:43:41	35.10	35.15	35.15	+0.45	6	3759
10:43:26	35.10	35.15	35.15	+0.45	10	3753
10:43:26	35.10	35.15	35.15	+0.45	1	3743
10:43:02	35.10	35.15	35.15	+0.45	2	3742
10:42:52	35.10	35.15	35.15	+0.45	1	3740
10:42:48	35.10	35.15	35.15	+0.45	1	3739
10:42:09	35.10	35.15	35.15	+0.45	2	3738
10:41:20	35.10	35.15	35.15	+0.45	5	3736
10:41:13	35.10	35.15	35.10	+0.40	1	3731
10:41:12	35.10	35.15	35.15	+0.45	8	3730
10:40:16	35.10	35.15	35.10	+0.40	2	3722
10:39:55	35.10	35.15	35.10	+0.40	5	3720
10:39:38	35.10	35.15	35.15	+0.45	1	3715
10:39:02	35.10	35.15	35.10	+0.40	3	3714
10:38:06	35.10	35.15	35.10	+0.40	10	3711
10:37:57	35.10	35.15	35.10	+0.40	1	3701
10:37:50	35.10	35.15	35.10	+0.40	2	3700
10:37:05	35.10	35.15	35.10	+0.40	1	3698
10:35:58	35.05	35.15	35.05	+0.35	3	3697
10:35:41	35.05	35.10	35.10	+0.40	2	3694
10:35:16	35.05	35.10	35.05	+0.35	1	3692
10:34:57	35.05	35.15	35.15	+0.45	4	3691
10:34:45	35.10	35.15	35.10	+0.40	5	3687
10:34:19	35.10	35.15	35.10	+0.40	1	3682
10:34:00	35.10	35.15	35.10	+0.40	1	3681
10:33:57	35.05	35.10	35.10	+0.40	5	3680
10:33:53	35.05	35.10	35.10	+0.40	10	3675
10:32:40	35.05	35.10	35.05	+0.35	3	3665
10:31:27	35.05	35.10	35.05	+0.35	1	3662
10:31:12	35.05	35.10	35.10	+0.40	10	3661
10:31:09	35.05	35.10	35.10	+0.40	10	3651
10:30:06	35.05	35.10	35.10	+0.40	1	3641
10:29:42	35.05	35.10	35.05	+0.35	3	3640
10:29:27	35.05	35.10	35.05	+0.35	10	3637
10:29:00	35.05	35.10	35.05	+0.35	1	3627
10:27:21	35.00	35.05	35.05	+0.35	8	3626
10:27:16	35.00	35.05	35.05	+0.35	10	3618
10:27:00	35.00	35.05	35.05	+0.35	5	3608
10:26:55	35.00	35.05	35.00	+0.30	3	3603
10:26:11	35.00	35.05	35.00	+0.30	5	3600
10:25:43	35.00	35.05	35.00	+0.30	1	3595
10:25:35	35.00	35.05	35.00	+0.30	8	3594
10:25:25	35.00	35.05	35.00	+0.30	1	3586
10:25:12	35.00	35.05	35.00	+0.30	1	3585
10:25:01	35.00	35.05	35.05	+0.35	1	3584
10:24:50	35.00	35.05	35.05	+0.35	1	3583
10:24:47	35.00	35.05	35.05	+0.35	2	3582
10:23:36	35.00	35.05	35.05	+0.35	1	3580
10:23:12	35.00	35.05	35.05	+0.35	1	3579
10:23:04	35.05	35.10	35.05	+0.35	13	3578
10:22:44	35.05	35.10	35.05	+0.35	3	3565
10:22:43	35.05	35.10	35.05	+0.35	1	3562
10:22:37	35.05	35.10	35.05	+0.35	1	3561
10:22:13	35.05	35.10	35.05	+0.35	5	3560
10:21:37	35.05	35.10	35.05	+0.35	1	3555
10:21:20	35.05	35.10	35.05	+0.35	1	3554
10:21:10	35.05	35.10	35.05	+0.35	6	3553
10:19:00	35.05	35.10	35.10	+0.40	1	3547
10:16:43	35.00	35.10	35.10	+0.40	6	3546
10:16:41	35.05	35.10	35.05	+0.35	6	3540
10:15:48	35.10	35.15	35.10	+0.40	1	3534
10:15:48	35.10	35.15	35.10	+0.40	2	3533
10:15:29	35.10	35.15	35.10	+0.40	10	3531
10:14:37	35.10	35.15	35.15	+0.45	1	3521
10:14:14	35.10	35.15	35.15	+0.45	1	3520
10:14:09	35.10	35.15	35.15	+0.45	1	3519
10:14:04	35.10	35.15	35.15	+0.45	2	3518
10:12:56	35.05	35.10	35.15	+0.45	10	3516
10:12:56	35.05	35.10	35.10	+0.40	10	3506
10:12:11	35.05	35.10	35.10	+0.40	1	3496
10:11:42	35.05	35.10	35.05	+0.35	3	3495
10:11:01	35.05	35.10	35.05	+0.35	2	3492
10:10:34	35.05	35.15	35.15	+0.45	5	3490
10:10:32	35.10	35.15	35.10	+0.40	2	3485
10:10:06	35.10	35.20	35.10	+0.40	1	3483
10:09:59	35.10	35.20	35.10	+0.40	5	3482
10:09:57	35.10	35.20	35.20	+0.50	8	3477
10:09:56	35.10	35.15	35.15	+0.45	12	3469
10:09:55	35.05	35.10	35.10	+0.40	7	3457
10:09:50	35.10	35.15	35.10	+0.40	1	3450
10:09:35	35.10	35.15	35.10	+0.40	5	3449
10:09:30	35.10	35.15	35.10	+0.40	5	3444
10:09:07	35.10	35.15	35.10	+0.40	1	3439
10:08:28	35.10	35.15	35.10	+0.40	3	3438
10:08:21	35.10	35.15	35.10	+0.40	2	3435
10:08:20	35.10	35.15	35.10	+0.40	2	3433
10:08:17	35.10	35.15	35.10	+0.40	1	3431
10:08:17	35.10	35.15	35.10	+0.40	2	3430
10:08:03	35.10	35.15	35.10	+0.40	5	3428
10:07:29	35.10	35.15	35.10	+0.40	1	3423
10:06:28	35.10	35.15	35.15	+0.45	1	3422
10:06:20	35.10	35.15	35.10	+0.40	1	3421
10:06:17	35.10	35.15	35.10	+0.40	1	3420
10:05:48	35.10	35.15	35.10	+0.40	1	3419
10:05:43	35.10	35.15	35.15	+0.45	1	3418
10:05:34	35.10	35.15	35.15	+0.45	1	3417
10:05:29	35.10	35.15	35.15	+0.45	1	3416
10:04:31	35.10	35.15	35.15	+0.45	1	3415
10:04:27	35.15	35.20	35.15	+0.45	3	3414
10:04:21	35.15	35.20	35.15	+0.45	10	3411
10:03:10	35.15	35.20	35.20	+0.50	1	3401
10:02:44	35.15	35.20	35.20	+0.50	1	3400
10:01:28	35.15	35.20	35.20	+0.50	1	3399
10:01:21	35.15	35.20	35.20	+0.50	1	3398
10:01:16	35.15	35.20	35.15	+0.45	10	3397
10:00:57	35.15	35.20	35.20	+0.50	2	3387
10:00:57	35.15	35.20	35.15	+0.45	7	3385
10:00:38	35.15	35.20	35.15	+0.45	10	3378
10:00:29	35.15	35.20	35.15	+0.45	1	3368
10:00:22	35.15	35.20	35.15	+0.45	2	3367
09:59:50	35.15	35.20	35.20	+0.50	4	3365
09:59:23	35.15	35.20	35.15	+0.45	10	3361
09:58:53	35.15	35.20	35.15	+0.45	1	3351
09:58:52	35.15	35.20	35.20	+0.50	2	3350
09:58:04	35.15	35.20	35.20	+0.50	2	3348
09:57:49	35.15	35.20	35.20	+0.50	1	3346
09:57:37	35.15	35.20	35.15	+0.45	2	3345
09:56:11	35.15	35.20	35.15	+0.45	1	3343
09:55:16	35.15	35.25	35.15	+0.45	5	3342
09:55:15	35.15	35.25	35.25	+0.55	2	3337
09:55:14	35.15	35.20	35.20	+0.50	2	3335
09:55:13	35.15	35.20	35.20	+0.50	1	3333
09:55:13	35.15	35.20	35.20	+0.50	2	3332
09:55:11	35.15	35.20	35.20	+0.50	10	3330
09:55:09	35.15	35.20	35.20	+0.50	4	3320
09:55:09	35.15	35.25	35.25	+0.55	2	3316
09:55:06	35.15	35.25	35.25	+0.55	2	3314
09:55:05	35.15	35.20	35.20	+0.50	2	3312
09:55:05	35.15	35.20	35.20	+0.50	3	3310
09:55:04	35.15	35.25	35.25	+0.55	2	3307
09:55:04	35.15	35.20	35.20	+0.50	15	3305
09:54:57	35.15	35.20	35.20	+0.50	4	3290
09:54:52	35.15	35.20	35.15	+0.45	1	3286
09:54:49	35.15	35.20	35.20	+0.50	8	3285
09:54:48	35.05	35.15	35.15	+0.45	1	3277
09:54:34	35.05	35.15	35.15	+0.45	1	3276
09:54:33	35.05	35.20	35.20	+0.50	31	3275
09:54:33	35.05	35.20	35.20	+0.50	2	3244
09:54:32	35.05	35.10	35.10	+0.40	5	3242
09:54:28	35.05	35.20	35.20	+0.50	2	3237
09:54:26	35.05	35.10	35.10	+0.40	1	3235
09:54:22	35.00	35.05	35.05	+0.35	5	3234
09:54:22	35.10	35.20	35.05	+0.35	21	3229
09:54:22	35.10	35.20	35.10	+0.40	4	3208
09:54:22	35.10	35.15	35.15	+0.45	3	3204
09:54:21	35.05	35.10	35.10	+0.40	7	3201
09:54:15	35.00	35.10	35.00	+0.30	1	3194
09:54:00	34.95	35.10	35.10	+0.40	2	3193
09:53:49	34.95	35.10	34.95	+0.25	1	3191
09:53:48	34.95	35.00	35.00	+0.30	1	3190
09:53:41	34.95	35.10	34.95	+0.25	1	3189
09:53:37	34.95	35.00	35.00	+0.30	1	3188
09:53:12	34.95	35.10	34.95	+0.25	1	3187
09:53:09	34.95	35.10	34.95	+0.25	1	3186
09:53:08	35.05	35.10	35.05	+0.35	2	3185
09:53:03	35.00	35.10	35.00	+0.30	116	3183
09:53:03	35.05	35.10	35.05	+0.35	45	3067
09:53:03	35.05	35.10	35.05	+0.35	1	3022
09:53:03	35.05	35.10	35.05	+0.35	20	3021
09:52:56	35.05	35.10	35.05	+0.35	9	3001
09:52:49	35.10	35.15	35.10	+0.40	52	2992
09:52:48	35.10	35.15	35.10	+0.40	1	2940
09:51:16	35.10	35.15	35.15	+0.45	1	2939
09:50:50	35.10	35.15	35.10	+0.40	20	2938
09:50:44	35.10	35.15	35.15	+0.45	1	2918
09:50:31	35.10	35.15	35.15	+0.45	1	2917
09:50:23	35.10	35.15	35.15	+0.45	1	2916
09:49:40	35.15	35.20	35.15	+0.45	7	2915
09:49:37	35.15	35.20	35.15	+0.45	3	2908
09:48:51	35.15	35.20	35.15	+0.45	3	2905
09:48:51	35.15	35.20	35.15	+0.45	1	2902
09:48:24	35.15	35.20	35.15	+0.45	1	2901
09:48:19	35.15	35.20	35.15	+0.45	1	2900
09:48:12	35.15	35.20	35.15	+0.45	1	2899
09:48:01	35.15	35.20	35.15	+0.45	1	2898
09:47:48	35.15	35.20	35.15	+0.45	1	2897
09:47:38	35.15	35.20	35.15	+0.45	1	2896
09:46:49	35.15	35.20	35.15	+0.45	1	2895
09:46:09	35.15	35.20	35.15	+0.45	17	2894
09:46:04	35.15	35.20	35.15	+0.45	1	2877
09:45:50	35.15	35.20	35.15	+0.45	6	2876
09:45:39	35.15	35.20	35.15	+0.45	2	2870
09:45:37	35.15	35.20	35.20	+0.50	3	2868
09:45:36	35.15	35.20	35.20	+0.50	1	2865
09:45:36	35.15	35.20	35.20	+0.50	3	2864
09:45:35	35.15	35.20	35.20	+0.50	1	2861
09:45:32	35.15	35.20	35.20	+0.50	2	2860
09:45:25	35.15	35.20	35.20	+0.50	17	2858
09:45:25	35.15	35.20	35.20	+0.50	20	2841
09:44:36	35.15	35.20	35.20	+0.50	1	2821
09:44:23	35.15	35.20	35.20	+0.50	1	2820
09:44:22	35.15	35.20	35.20	+0.50	1	2819
09:44:18	35.15	35.20	35.15	+0.45	1	2818
09:44:13	35.15	35.20	35.15	+0.45	1	2817
09:44:07	35.15	35.20	35.15	+0.45	1	2816
09:43:58	35.15	35.20	35.15	+0.45	1	2815
09:43:49	35.15	35.20	35.15	+0.45	1	2814
09:43:45	35.15	35.20	35.15	+0.45	1	2813
09:43:35	35.10	35.15	35.15	+0.45	11	2812
09:43:20	35.10	35.15	35.10	+0.40	1	2801
09:43:03	35.10	35.15	35.10	+0.40	1	2800
09:42:38	35.10	35.15	35.10	+0.40	10	2799
09:41:54	35.10	35.15	35.10	+0.40	2	2789
09:41:53	35.10	35.15	35.10	+0.40	4	2787
09:41:50	35.10	35.15	35.10	+0.40	1	2783
09:41:50	35.10	35.15	35.10	+0.40	1	2782
09:41:50	35.10	35.15	35.10	+0.40	6	2781
09:41:50	35.10	35.15	35.10	+0.40	1	2775
09:41:50	35.10	35.15	35.10	+0.40	4	2774
09:41:50	35.10	35.15	35.10	+0.40	2	2770
09:41:50	35.15	35.20	35.15	+0.45	31	2768
09:41:44	35.20	35.25	35.20	+0.50	2	2737
09:41:43	35.20	35.25	35.20	+0.50	1	2735
09:41:34	35.20	35.25	35.20	+0.50	5	2734
09:41:32	35.20	35.25	35.20	+0.50	20	2729
09:40:57	35.20	35.25	35.20	+0.50	1	2709
09:40:55	35.20	35.25	35.25	+0.55	5	2708
09:40:52	35.20	35.25	35.25	+0.55	1	2703
09:40:43	35.20	35.25	35.20	+0.50	1	2702
09:40:42	35.20	35.25	35.20	+0.50	3	2701
09:40:42	35.20	35.25	35.20	+0.50	1	2698
09:40:41	35.20	35.25	35.25	+0.55	5	2697
09:40:37	35.20	35.25	35.20	+0.50	1	2692
09:40:30	35.20	35.25	35.20	+0.50	1	2691
09:40:19	35.20	35.25	35.20	+0.50	5	2690
09:40:17	35.20	35.25	35.25	+0.55	1	2685
09:40:00	35.20	35.25	35.25	+0.55	1	2684
09:39:35	35.15	35.20	35.20	+0.50	17	2683
09:39:06	35.15	35.20	35.20	+0.50	1	2666
09:39:05	35.15	35.20	35.20	+0.50	1	2665
09:39:04	35.15	35.20	35.20	+0.50	1	2664
09:39:03	35.15	35.20	35.20	+0.50	1	2663
09:39:02	35.15	35.20	35.20	+0.50	2	2662
09:39:01	35.15	35.20	35.20	+0.50	3	2660
09:39:01	35.15	35.20	35.20	+0.50	7	2657
09:37:42	35.15	35.20	35.20	+0.50	2	2650
09:37:42	35.10	35.15	35.15	+0.45	7	2648
09:37:38	35.10	35.15	35.15	+0.45	1	2641
09:37:37	35.05	35.15	35.15	+0.45	2	2640
09:37:31	35.05	35.15	35.05	+0.35	1	2638
09:37:31	35.05	35.10	35.10	+0.40	2	2637
09:37:28	35.05	35.10	35.10	+0.40	10	2635
09:37:16	35.05	35.15	35.05	+0.35	2	2625
09:37:07	35.10	35.15	35.05	+0.35	15	2623
09:37:07	35.10	35.15	35.10	+0.40	50	2608
09:37:06	35.10	35.15	35.10	+0.40	2	2558
09:36:57	35.10	35.15	35.10	+0.40	2	2556
09:36:57	35.10	35.15	35.10	+0.40	6	2554
09:36:57	35.10	35.15	35.10	+0.40	6	2548
09:36:57	35.15	35.20	35.15	+0.45	47	2542
09:36:46	35.15	35.20	35.15	+0.45	2	2495
09:36:22	35.20	35.25	35.20	+0.50	2	2493
09:36:20	35.15	35.20	35.20	+0.50	2	2491
09:36:19	35.15	35.20	35.20	+0.50	1	2489
09:35:55	35.20	35.25	35.20	+0.50	1	2488
09:35:55	35.20	35.25	35.20	+0.50	1	2487
09:35:54	35.20	35.25	35.20	+0.50	4	2486
09:35:54	35.20	35.25	35.20	+0.50	4	2482
09:35:53	35.20	35.25	35.20	+0.50	1	2478
09:35:53	35.20	35.25	35.20	+0.50	4	2477
09:35:48	35.20	35.25	35.20	+0.50	1	2473
09:35:47	35.20	35.25	35.20	+0.50	2	2472
09:35:46	35.20	35.25	35.20	+0.50	1	2470
09:35:13	35.20	35.25	35.20	+0.50	1	2469
09:34:35	35.20	35.25	35.20	+0.50	5	2468
09:34:35	35.25	35.30	35.25	+0.55	21	2463
09:34:18	35.25	35.30	35.25	+0.55	4	2442
09:34:17	35.25	35.30	35.25	+0.55	13	2438
09:34:04	35.25	35.30	35.25	+0.55	2	2425
09:34:02	35.25	35.30	35.30	+0.60	8	2423
09:34:00	35.25	35.30	35.25	+0.55	1	2415
09:33:58	35.25	35.30	35.25	+0.55	5	2414
09:33:57	35.25	35.30	35.25	+0.55	18	2409
09:33:56	35.25	35.30	35.25	+0.55	2	2391
09:33:47	35.25	35.30	35.30	+0.60	1	2389
09:33:35	35.25	35.30	35.25	+0.55	1	2388
09:33:28	35.25	35.30	35.30	+0.60	4	2387
09:32:46	35.25	35.30	35.30	+0.60	1	2383
09:32:35	35.20	35.25	35.25	+0.55	2	2382
09:32:34	35.25	35.30	35.25	+0.55	1	2380
09:32:32	35.25	35.30	35.30	+0.60	2	2379
09:32:29	35.20	35.25	35.25	+0.55	4	2377
09:32:21	35.20	35.25	35.25	+0.55	1	2373
09:32:21	35.20	35.25	35.25	+0.55	11	2372
09:32:21	35.20	35.25	35.20	+0.50	9	2361
09:32:21	35.20	35.25	35.25	+0.55	5	2352
09:32:20	35.15	35.20	35.20	+0.50	60	2347
09:32:09	35.15	35.20	35.15	+0.45	1	2287
09:31:59	35.15	35.20	35.15	+0.45	1	2286
09:31:49	35.15	35.20	35.20	+0.50	1	2285
09:31:48	35.15	35.20	35.15	+0.45	1	2284
09:31:19	35.15	35.20	35.15	+0.45	6	2283
09:31:19	35.15	35.20	35.15	+0.45	1	2277
09:31:07	35.15	35.20	35.15	+0.45	5	2276
09:31:04	35.15	35.20	35.20	+0.50	9	2271
09:31:02	35.15	35.20	35.20	+0.50	20	2262
09:31:00	35.15	35.20	35.15	+0.45	2	2242
09:30:59	35.15	35.20	35.15	+0.45	1	2240
09:30:53	35.15	35.20	35.15	+0.45	2	2239
09:30:48	35.15	35.20	35.15	+0.45	10	2237
09:30:16	35.15	35.20	35.20	+0.50	1	2227
09:30:07	35.15	35.20	35.20	+0.50	1	2226
09:29:53	35.15	35.20	35.20	+0.50	1	2225
09:29:50	35.15	35.20	35.20	+0.50	3	2224
09:29:50	35.15	35.20	35.20	+0.50	3	2221
09:29:48	35.15	35.20	35.20	+0.50	3	2218
09:29:46	35.15	35.20	35.20	+0.50	5	2215
09:29:41	35.15	35.20	35.20	+0.50	1	2210
09:29:40	35.15	35.20	35.20	+0.50	7	2209
09:29:39	35.15	35.20	35.20	+0.50	1	2202
09:29:30	35.15	35.20	35.20	+0.50	4	2201
09:29:27	35.15	35.20	35.20	+0.50	1	2197
09:29:25	35.15	35.20	35.20	+0.50	2	2196
09:29:23	35.15	35.20	35.20	+0.50	15	2194
09:29:02	35.15	35.20	35.20	+0.50	2	2179
09:29:01	35.15	35.20	35.15	+0.45	1	2177
09:28:50	35.15	35.20	35.15	+0.45	2	2176
09:28:42	35.15	35.20	35.20	+0.50	2	2174
09:28:34	35.15	35.20	35.20	+0.50	1	2172
09:28:19	35.15	35.20	35.15	+0.45	1	2171
09:27:40	35.15	35.20	35.15	+0.45	1	2170
09:27:34	35.15	35.20	35.15	+0.45	1	2169
09:27:27	35.15	35.20	35.15	+0.45	1	2168
09:27:16	35.15	35.20	35.10	+0.40	1	2167
09:27:16	35.15	35.20	35.15	+0.45	1	2166
09:27:02	35.10	35.20	35.10	+0.40	1	2165
09:26:59	35.10	35.15	35.15	+0.45	3	2164
09:26:48	35.10	35.15	35.15	+0.45	5	2161
09:26:46	35.10	35.15	35.15	+0.45	1	2156
09:26:45	35.10	35.15	35.15	+0.45	1	2155
09:26:42	35.10	35.15	35.15	+0.45	1	2154
09:26:37	35.10	35.15	35.15	+0.45	1	2153
09:26:34	35.10	35.15	35.15	+0.45	1	2152
09:26:34	35.10	35.15	35.15	+0.45	5	2151
09:26:34	35.10	35.15	35.15	+0.45	3	2146
09:26:31	35.10	35.15	35.15	+0.45	1	2143
09:26:29	35.10	35.15	35.15	+0.45	2	2142
09:26:23	35.10	35.15	35.15	+0.45	2	2140
09:25:57	35.10	35.15	35.15	+0.45	1	2138
09:25:46	35.10	35.15	35.15	+0.45	10	2137
09:25:46	35.10	35.15	35.10	+0.40	1	2127
09:25:21	35.10	35.15	35.15	+0.45	1	2126
09:25:20	35.15	35.20	35.15	+0.45	8	2125
09:25:16	35.15	35.20	35.15	+0.45	4	2117
09:25:03	35.10	35.15	35.15	+0.45	2	2113
09:25:03	35.10	35.15	35.15	+0.45	10	2111
09:25:01	35.10	35.15	35.15	+0.45	1	2101
09:25:00	35.10	35.15	35.15	+0.45	2	2100
09:24:58	35.10	35.15	35.15	+0.45	1	2098
09:24:55	35.10	35.15	35.15	+0.45	1	2097
09:24:28	35.10	35.15	35.15	+0.45	1	2096
09:24:04	35.10	35.15	35.15	+0.45	1	2095
09:24:01	35.10	35.15	35.10	+0.40	5	2094
09:23:59	35.05	35.10	35.10	+0.40	10	2089
09:23:55	35.05	35.10	35.10	+0.40	1	2079
09:23:52	35.05	35.10	35.05	+0.35	2	2078
09:23:49	35.05	35.10	35.10	+0.40	1	2076
09:23:43	35.05	35.10	35.10	+0.40	2	2075
09:23:28	35.05	35.10	35.10	+0.40	1	2073
09:23:24	35.05	35.10	35.10	+0.40	3	2072
09:23:21	35.05	35.10	35.10	+0.40	5	2069
09:23:20	35.05	35.10	35.10	+0.40	5	2064
09:23:04	35.05	35.10	35.05	+0.35	1	2059
09:22:49	35.05	35.10	35.05	+0.35	1	2058
09:22:42	35.05	35.10	35.05	+0.35	1	2057
09:22:38	35.05	35.10	35.10	+0.40	2	2056
09:22:36	35.05	35.10	35.05	+0.35	1	2054
09:22:27	35.10	35.15	35.10	+0.40	9	2053
09:22:25	35.10	35.15	35.10	+0.40	20	2044
09:22:13	35.10	35.15	35.10	+0.40	1	2024
09:22:10	35.10	35.15	35.15	+0.45	1	2023
09:22:01	35.10	35.15	35.15	+0.45	1	2022
09:21:58	35.10	35.15	35.15	+0.45	2	2021
09:21:50	35.10	35.15	35.15	+0.45	1	2019
09:21:27	35.15	35.20	35.15	+0.45	2	2018
09:21:21	35.10	35.15	35.15	+0.45	1	2016
09:21:10	35.10	35.15	35.15	+0.45	1	2015
09:21:06	35.10	35.15	35.10	+0.40	1	2014
09:20:44	35.10	35.15	35.15	+0.45	1	2013
09:20:41	35.15	35.20	35.15	+0.45	1	2012
09:20:33	35.10	35.15	35.20	+0.50	1	2011
09:20:33	35.10	35.15	35.15	+0.45	3	2010
09:20:33	35.10	35.15	35.10	+0.40	2	2007
09:20:23	35.15	35.20	35.15	+0.45	8	2005
09:20:23	35.15	35.20	35.15	+0.45	2	1997
09:20:20	35.15	35.20	35.15	+0.45	1	1995
09:19:44	35.15	35.20	35.15	+0.45	2	1994
09:19:38	35.15	35.20	35.15	+0.45	1	1992
09:19:22	35.15	35.20	35.15	+0.45	2	1991
09:19:22	35.15	35.20	35.15	+0.45	1	1989
09:19:21	35.15	35.20	35.15	+0.45	1	1988
09:19:01	35.15	35.20	35.15	+0.45	4	1987
09:18:48	35.15	35.20	35.15	+0.45	1	1983
09:18:41	35.15	35.20	35.15	+0.45	9	1982
09:18:38	35.15	35.20	35.20	+0.50	1	1973
09:18:33	35.15	35.20	35.20	+0.50	4	1972
09:18:32	35.15	35.20	35.15	+0.45	1	1968
09:18:30	35.15	35.20	35.20	+0.50	2	1967
09:18:24	35.15	35.20	35.20	+0.50	3	1965
09:18:24	35.15	35.20	35.15	+0.45	3	1962
09:18:19	35.15	35.20	35.20	+0.50	1	1959
09:17:56	35.15	35.20	35.20	+0.50	3	1958
09:17:39	35.20	35.25	35.20	+0.50	2	1955
09:17:26	35.20	35.25	35.20	+0.50	5	1953
09:17:21	35.20	35.25	35.25	+0.55	2	1948
09:17:20	35.20	35.25	35.20	+0.50	5	1946
09:17:11	35.20	35.25	35.20	+0.50	1	1941
09:17:11	35.20	35.25	35.20	+0.50	2	1940
09:17:01	35.20	35.25	35.20	+0.50	1	1938
09:16:48	35.20	35.25	35.20	+0.50	1	1937
09:16:48	35.20	35.25	35.20	+0.50	10	1936
09:16:48	35.20	35.25	35.20	+0.50	2	1926
09:16:42	35.20	35.25	35.25	+0.55	1	1924
09:16:28	35.25	35.30	35.25	+0.55	10	1923
09:15:57	35.25	35.30	35.30	+0.60	5	1913
09:15:57	35.25	35.30	35.25	+0.55	5	1908
09:15:33	35.25	35.30	35.30	+0.60	1	1903
09:15:28	35.25	35.30	35.30	+0.60	1	1902
09:15:10	35.25	35.30	35.25	+0.55	4	1901
09:15:10	35.25	35.30	35.30	+0.60	2	1897
09:15:09	35.25	35.30	35.30	+0.60	1	1895
09:15:05	35.25	35.30	35.30	+0.60	10	1894
09:14:45	35.25	35.30	35.30	+0.60	1	1884
09:14:43	35.25	35.30	35.30	+0.60	3	1883
09:14:41	35.25	35.30	35.25	+0.55	1	1880
09:14:37	35.25	35.30	35.25	+0.55	4	1879
09:14:36	35.25	35.30	35.30	+0.60	2	1875
09:14:27	35.25	35.30	35.30	+0.60	1	1873
09:14:21	35.25	35.30	35.30	+0.60	10	1872
09:14:12	35.25	35.30	35.30	+0.60	3	1862
09:14:07	35.25	35.30	35.30	+0.60	1	1859
09:14:00	35.25	35.30	35.30	+0.60	2	1858
09:13:57	35.25	35.30	35.30	+0.60	2	1856
09:13:53	35.30	35.35	35.30	+0.60	3	1854
09:13:52	35.30	35.35	35.30	+0.60	4	1851
09:13:50	35.30	35.35	35.35	+0.65	2	1847
09:13:20	35.25	35.30	35.35	+0.65	2	1845
09:13:20	35.25	35.30	35.30	+0.60	6	1843
09:13:12	35.25	35.30	35.30	+0.60	5	1837
09:13:09	35.30	35.35	35.30	+0.60	14	1832
09:13:08	35.30	35.35	35.30	+0.60	5	1818
09:13:08	35.30	35.35	35.30	+0.60	4	1813
09:13:07	35.30	35.35	35.35	+0.65	1	1809
09:12:58	35.30	35.35	35.35	+0.65	1	1808
09:12:53	35.30	35.35	35.30	+0.60	5	1807
09:12:47	35.30	35.35	35.35	+0.65	1	1802
09:12:37	35.30	35.35	35.35	+0.65	1	1801
09:12:35	35.30	35.35	35.35	+0.65	1	1800
09:12:31	35.30	35.35	35.35	+0.65	1	1799
09:12:08	35.25	35.30	35.30	+0.60	26	1798
09:12:03	35.25	35.30	35.25	+0.55	1	1772
09:12:01	35.25	35.30	35.30	+0.60	5	1771
09:11:55	35.25	35.30	35.30	+0.60	2	1766
09:11:49	35.25	35.30	35.30	+0.60	7	1764
09:11:47	35.35	35.45	35.30	+0.60	14	1757
09:11:47	35.35	35.45	35.35	+0.65	6	1743
09:11:45	35.35	35.45	35.45	+0.75	5	1737
09:11:44	35.35	35.40	35.40	+0.70	1	1732
09:11:36	35.40	35.45	35.40	+0.70	1	1731
09:11:32	35.40	35.45	35.40	+0.70	10	1730
09:11:30	35.40	35.45	35.40	+0.70	1	1720
09:11:26	35.40	35.45	35.40	+0.70	1	1719
09:11:22	35.40	35.45	35.40	+0.70	2	1718
09:11:21	35.35	35.40	35.40	+0.70	1	1716
09:11:17	35.40	35.45	35.40	+0.70	1	1715
09:11:06	35.40	35.45	35.40	+0.70	1	1714
09:11:06	35.40	35.45	35.40	+0.70	1	1713
09:11:03	35.35	35.40	35.40	+0.70	10	1712
09:11:01	35.35	35.40	35.40	+0.70	2	1702
09:11:00	35.40	35.45	35.40	+0.70	1	1700
09:10:49	35.35	35.40	35.40	+0.70	7	1699
09:10:46	35.35	35.40	35.35	+0.65	6	1692
09:10:44	35.35	35.40	35.40	+0.70	1	1686
09:10:44	35.35	35.40	35.40	+0.70	6	1685
09:10:42	35.30	35.35	35.35	+0.65	7	1679
09:10:42	35.30	35.35	35.35	+0.65	2	1672
09:10:39	35.30	35.35	35.35	+0.65	5	1670
09:10:39	35.30	35.35	35.35	+0.65	1	1665
09:10:31	35.35	35.40	35.35	+0.65	2	1664
09:10:28	35.30	35.35	35.35	+0.65	2	1662
09:10:28	35.30	35.35	35.35	+0.65	1	1660
09:10:25	35.30	35.35	35.35	+0.65	1	1659
09:10:24	35.25	35.30	35.30	+0.60	5	1658
09:10:19	35.15	35.25	35.25	+0.55	14	1653
09:10:16	35.20	35.25	35.25	+0.55	1	1639
09:10:13	35.20	35.25	35.20	+0.50	2	1638
09:10:12	35.10	35.20	35.20	+0.50	11	1636
09:10:04	35.10	35.15	35.15	+0.45	11	1625
09:10:03	35.10	35.15	35.10	+0.40	1	1614
09:10:01	35.10	35.15	35.15	+0.45	1	1613
09:10:01	35.10	35.15	35.15	+0.45	1	1612
09:09:55	35.05	35.10	35.10	+0.40	2	1611
09:09:55	35.05	35.10	35.10	+0.40	2	1609
09:09:54	35.05	35.10	35.10	+0.40	1	1607
09:09:36	35.00	35.05	35.00	+0.30	17	1606
09:09:34	35.00	35.05	35.05	+0.35	1	1589
09:09:32	35.00	35.05	35.05	+0.35	2	1588
09:09:30	35.05	35.10	35.05	+0.35	3	1586
09:09:28	35.05	35.10	35.05	+0.35	1	1583
09:09:20	35.05	35.10	35.05	+0.35	13	1582
09:09:13	35.05	35.10	35.10	+0.40	2	1569
09:09:07	35.05	35.10	35.10	+0.40	8	1567
09:09:02	35.05	35.10	35.10	+0.40	1	1559
09:09:01	35.10	35.15	35.10	+0.40	6	1558
09:08:57	35.10	35.15	35.15	+0.45	1	1552
09:08:56	35.10	35.15	35.15	+0.45	1	1551
09:08:44	35.10	35.15	35.15	+0.45	10	1550
09:08:39	35.10	35.15	35.10	+0.40	1	1540
09:08:31	35.10	35.15	35.10	+0.40	2	1539
09:08:30	35.10	35.15	35.15	+0.45	1	1537
09:08:26	35.10	35.15	35.10	+0.40	2	1536
09:08:12	35.05	35.15	35.15	+0.45	5	1534
09:08:11	35.05	35.15	35.15	+0.45	6	1529
09:08:09	35.05	35.15	35.15	+0.45	1	1523
09:08:06	35.05	35.10	35.10	+0.40	5	1522
09:08:06	35.05	35.10	35.10	+0.40	9	1517
09:08:06	35.05	35.10	35.10	+0.40	2	1508
09:08:01	35.05	35.10	35.05	+0.35	1	1506
09:07:50	35.05	35.15	35.05	+0.35	1	1505
09:07:49	35.05	35.10	35.10	+0.40	7	1504
09:07:47	35.05	35.10	35.05	+0.35	6	1497
09:07:40	35.00	35.05	35.05	+0.35	1	1491
09:07:36	35.00	35.05	35.05	+0.35	2	1490
09:07:35	35.00	35.05	35.00	+0.30	2	1488
09:07:14	35.05	35.10	35.00	+0.30	35	1486
09:07:14	35.05	35.10	35.05	+0.35	6	1451
09:07:12	35.05	35.10	35.05	+0.35	1	1445
09:07:08	35.05	35.10	35.10	+0.40	3	1444
09:07:06	35.05	35.10	35.10	+0.40	2	1441
09:06:51	35.00	35.10	35.10	+0.40	1	1439
09:06:49	35.00	35.10	35.10	+0.40	3	1438
09:06:48	35.00	35.15	35.15	+0.45	3	1435
09:06:43	35.00	35.15	35.15	+0.45	10	1432
09:06:43	35.00	35.10	35.15	+0.45	1	1422
09:06:43	35.00	35.10	35.10	+0.40	1	1421
09:06:39	35.00	35.10	35.00	+0.30	3	1420
09:06:32	35.00	35.15	35.15	+0.45	3	1417
09:06:31	35.10	35.15	35.00	+0.30	6	1414
09:06:31	35.10	35.15	35.05	+0.35	26	1408
09:06:31	35.10	35.15	35.10	+0.40	28	1382
09:06:31	35.10	35.15	35.10	+0.40	1	1354
09:06:17	35.05	35.10	35.10	+0.40	1	1353
09:06:12	35.10	35.15	35.10	+0.40	2	1352
09:06:04	35.15	35.20	35.15	+0.45	9	1350
09:05:54	35.05	35.10	35.10	+0.40	1	1341
09:05:53	35.15	35.20	35.05	+0.35	1	1340
09:05:53	35.15	35.20	35.15	+0.45	1	1339
09:05:52	35.15	35.20	35.05	+0.35	18	1338
09:05:52	35.15	35.20	35.15	+0.45	12	1320
09:05:45	35.15	35.20	35.15	+0.45	2	1308
09:05:36	35.20	35.25	35.20	+0.50	2	1306
09:05:20	35.15	35.25	35.25	+0.55	2	1304
09:05:15	35.05	35.20	35.20	+0.50	3	1302
09:05:13	35.10	35.20	35.10	+0.40	9	1299
09:05:13	35.20	35.25	35.20	+0.50	1	1290
09:05:06	35.20	35.25	35.10	+0.40	6	1289
09:05:06	35.20	35.25	35.20	+0.50	4	1283
09:05:05	35.20	35.25	35.20	+0.50	2	1279
09:05:03	35.20	35.25	35.20	+0.50	1	1277
09:05:00	35.20	35.25	35.20	+0.50	1	1276
09:04:52	35.20	35.25	35.25	+0.55	1	1275
09:04:51	35.30	35.35	35.30	+0.60	1	1274
09:04:51	35.30	35.35	35.30	+0.60	1	1273
09:04:46	35.30	35.35	35.30	+0.60	1	1272
09:04:44	35.20	35.35	35.20	+0.50	1	1271
09:04:43	35.20	35.30	35.35	+0.65	16	1270
09:04:43	35.20	35.30	35.30	+0.60	4	1254
09:04:40	35.20	35.30	35.30	+0.60	1	1250
09:04:35	35.30	35.35	35.30	+0.60	9	1249
09:04:34	35.30	35.35	35.30	+0.60	1	1240
09:04:32	35.30	35.35	35.35	+0.65	2	1239
09:04:30	35.30	35.35	35.30	+0.60	10	1237
09:04:30	35.30	35.35	35.35	+0.65	10	1227
09:04:28	35.30	35.35	35.35	+0.65	1	1217
09:04:27	35.30	35.35	35.30	+0.60	5	1216
09:04:21	35.30	35.35	35.35	+0.65	2	1211
09:04:20	35.30	35.35	35.30	+0.60	1	1209
09:04:15	35.30	35.35	35.30	+0.60	10	1208
09:04:07	35.30	35.35	35.30	+0.60	2	1198
09:04:00	35.30	35.35	35.30	+0.60	1	1196
09:03:57	35.30	35.35	35.35	+0.65	2	1195
09:03:52	35.30	35.35	35.30	+0.60	1	1193
09:03:51	35.30	35.35	35.35	+0.65	1	1192
09:03:51	35.30	35.35	35.35	+0.65	1	1191
09:03:43	35.35	35.40	35.35	+0.65	6	1190
09:03:42	35.35	35.40	35.35	+0.65	4	1184
09:03:41	35.35	35.40	35.35	+0.65	10	1180
09:03:41	35.35	35.40	35.40	+0.70	1	1170
09:03:37	35.35	35.40	35.40	+0.70	2	1169
09:03:36	35.35	35.40	35.35	+0.65	2	1167
09:03:34	35.35	35.40	35.35	+0.65	1	1165
09:03:28	35.35	35.40	35.40	+0.70	1	1164
09:03:28	35.35	35.40	35.35	+0.65	10	1163
09:03:27	35.35	35.40	35.35	+0.65	1	1153
09:03:24	35.35	35.40	35.40	+0.70	2	1152
09:03:22	35.35	35.40	35.45	+0.75	8	1150
09:03:22	35.35	35.40	35.40	+0.70	14	1142
09:03:19	35.35	35.40	35.35	+0.65	3	1128
09:03:17	35.35	35.40	35.40	+0.70	1	1125
09:03:16	35.35	35.40	35.40	+0.70	1	1124
09:03:13	35.35	35.40	35.40	+0.70	1	1123
09:03:12	35.35	35.40	35.40	+0.70	2	1122
09:03:05	35.35	35.40	35.40	+0.70	1	1120
09:03:05	35.35	35.40	35.35	+0.65	3	1119
09:03:05	35.35	35.40	35.40	+0.70	1	1116
09:03:01	35.35	35.40	35.35	+0.65	1	1115
09:03:01	35.35	35.40	35.35	+0.65	2	1114
09:02:57	35.35	35.40	35.40	+0.70	5	1112
09:02:55	35.35	35.40	35.40	+0.70	1	1107
09:02:55	35.35	35.40	35.40	+0.70	2	1106
09:02:53	35.35	35.40	35.40	+0.70	1	1104
09:02:49	35.35	35.40	35.40	+0.70	2	1103
09:02:48	35.35	35.40	35.40	+0.70	2	1101
09:02:47	35.35	35.40	35.35	+0.65	1	1099
09:02:46	35.35	35.40	35.40	+0.70	1	1098
09:02:43	35.35	35.40	35.40	+0.70	5	1097
09:02:43	35.35	35.40	35.40	+0.70	5	1092
09:02:42	35.40	35.50	35.40	+0.70	2	1087
09:02:41	35.40	35.50	35.40	+0.70	21	1085
09:02:40	35.45	35.50	35.45	+0.75	7	1064
09:02:40	35.45	35.50	35.50	+0.80	1	1057
09:02:38	35.45	35.50	35.45	+0.75	1	1056
09:02:37	35.45	35.55	35.55	+0.85	2	1055
09:02:32	35.45	35.55	35.55	+0.85	1	1053
09:02:27	35.40	35.60	35.60	+0.90	2	1052
09:02:25	35.40	35.50	35.50	+0.80	1	1050
09:02:21	35.40	35.60	35.60	+0.90	3	1049
09:02:19	35.40	35.60	35.40	+0.70	1	1046
09:02:18	35.40	35.60	35.60	+0.90	5	1045
09:02:17	35.40	35.45	35.60	+0.90	2	1040
09:02:17	35.40	35.45	35.50	+0.80	2	1038
09:02:17	35.40	35.45	35.45	+0.75	1	1036
09:02:09	35.40	35.65	35.40	+0.70	5	1035
09:02:09	35.40	35.65	35.65	+0.95	3	1030
09:02:09	35.40	35.65	35.40	+0.70	2	1027
09:02:07	35.40	35.65	35.65	+0.95	1	1025
09:02:06	35.40	35.50	35.50	+0.80	1	1024
09:02:05	35.40	35.65	35.40	+0.70	1	1023
09:02:04	35.40	35.65	35.65	+0.95	2	1022
09:02:04	35.40	35.60	35.60	+0.90	3	1020
09:02:04	35.40	35.50	35.50	+0.80	1	1017
09:02:03	35.40	35.50	35.50	+0.80	1	1016
09:02:03	35.30	35.50	35.30	+0.60	1	1015
09:02:00	35.15	35.30	35.30	+0.60	6	1014
09:02:00	35.15	35.30	35.30	+0.60	4	1008
09:02:00	35.15	35.30	35.30	+0.60	10	1004
09:02:00	35.15	35.30	35.30	+0.60	10	994
09:02:00	35.15	35.35	35.35	+0.65	1	984
09:01:59	35.15	35.30	35.30	+0.60	2	983
09:01:59	35.10	35.30	35.30	+0.60	10	981
09:01:59	35.10	35.20	35.20	+0.50	1	971
09:01:58	35.05	35.30	35.60	+0.90	12	970
09:01:58	35.05	35.30	35.55	+0.85	11	958
09:01:58	35.05	35.30	35.50	+0.80	10	947
09:01:58	35.05	35.30	35.45	+0.75	2	937
09:01:58	35.05	35.30	35.40	+0.70	72	935
09:01:58	35.05	35.30	35.35	+0.65	19	863
09:01:58	35.05	35.30	35.30	+0.60	2	844
09:01:57	35.05	35.30	35.30	+0.60	1	842
09:01:54	35.05	35.30	35.30	+0.60	3	841
09:01:53	35.05	35.35	35.35	+0.65	1	838
09:01:51	35.05	35.10	35.10	+0.40	2	837
09:01:51	35.10	35.35	35.10	+0.40	4	835
09:01:48	35.10	35.30	35.35	+0.65	18	831
09:01:48	35.10	35.30	35.30	+0.60	2	813
09:01:46	35.10	35.30	35.30	+0.60	1	811
09:01:38	35.35	35.40	35.35	+0.65	1	810
09:01:38	35.35	35.40	35.35	+0.65	1	809
09:01:37	35.35	35.40	35.35	+0.65	1	808
09:01:37	35.10	35.35	35.35	+0.65	2	807
09:01:37	35.20	35.35	35.10	+0.40	1	805
09:01:37	35.20	35.35	35.20	+0.50	4	804
09:01:37	35.25	35.35	35.25	+0.55	6	800
09:01:35	35.25	35.35	35.40	+0.70	4	794
09:01:35	35.25	35.35	35.35	+0.65	1	790
09:01:35	35.30	35.40	35.25	+0.55	7	789
09:01:35	35.30	35.40	35.30	+0.60	3	782
09:01:33	35.35	35.40	35.35	+0.65	1	779
09:01:33	35.35	35.40	35.35	+0.65	10	778
09:01:31	35.35	35.40	35.35	+0.65	1	768
09:01:30	35.35	35.40	35.35	+0.65	1	767
09:01:30	35.30	35.35	35.35	+0.65	1	766
09:01:26	35.25	35.35	35.35	+0.65	1	765
09:01:26	35.25	35.35	35.25	+0.55	1	764
09:01:24	35.25	35.60	35.60	+0.90	3	763
09:01:24	35.25	35.55	35.60	+0.90	3	760
09:01:24	35.25	35.55	35.55	+0.85	2	757
09:01:24	35.45	35.60	35.45	+0.75	4	755
09:01:23	35.45	35.60	35.45	+0.75	26	751
09:01:22	35.25	35.55	35.55	+0.85	1	725
09:01:21	35.25	35.35	35.35	+0.65	10	724
09:01:21	35.25	35.50	35.50	+0.80	2	714
09:01:19	35.25	35.40	35.40	+0.70	1	712
09:01:19	35.30	35.40	35.30	+0.60	4	711
09:01:18	35.30	35.35	35.50	+0.80	3	707
09:01:18	35.30	35.35	35.40	+0.70	6	704
09:01:18	35.30	35.35	35.35	+0.65	1	698
09:01:17	35.35	35.40	35.35	+0.65	2	697
09:01:16	35.25	35.40	35.40	+0.70	4	695
09:01:16	35.25	35.40	35.40	+0.70	1	691
09:01:13	35.00	35.30	35.30	+0.60	1	690
09:01:13	35.30	35.40	35.30	+0.60	1	689
09:01:13	35.30	35.35	35.30	+0.60	1	688
09:01:12	35.30	35.40	35.30	+0.60	1	687
09:01:12	35.35	35.40	35.35	+0.65	1	686
09:01:11	35.35	35.40	35.35	+0.65	1	685
09:01:09	35.35	35.40	35.35	+0.65	1	684
09:01:08	35.35	35.40	35.35	+0.65	1	683
09:01:08	35.00	35.25	35.35	+0.65	1	682
09:01:08	35.00	35.25	35.30	+0.60	1	681
09:01:08	35.00	35.25	35.25	+0.55	1	680
09:01:05	35.30	35.35	35.30	+0.60	3	679
09:01:05	35.30	35.35	35.30	+0.60	4	676
09:01:05	35.30	35.35	35.30	+0.60	3	672
09:01:05	34.95	35.25	35.30	+0.60	1	669
09:01:05	34.95	35.25	35.25	+0.55	12	668
09:01:01	34.95	35.25	35.25	+0.55	2	656
09:01:00	34.90	35.35	35.35	+0.65	6	654
09:01:00	34.90	35.15	35.35	+0.65	3	648
09:01:00	34.90	35.15	35.20	+0.50	7	645
09:01:00	34.90	35.15	35.15	+0.45	2	638
09:00:52	35.00	35.20	34.90	+0.20	17	636
09:00:52	35.00	35.20	35.00	+0.30	13	619
09:00:51	35.05	35.65	35.05	+0.35	1	606
09:00:50	34.85	35.00	35.00	+0.30	1	605
09:00:50	34.80	35.00	34.80	+0.10	4	604
09:00:50	34.80	35.70	35.70	+1.00	6	600
09:00:50	35.65	35.70	35.65	+0.95	9	594
09:00:50	35.65	35.70	35.65	+0.95	1	585
09:00:50	34.80	35.60	35.60	+0.90	3	584
09:00:50	35.65	35.70	35.65	+0.95	1	581
09:00:50	34.80	35.60	35.60	+0.90	1	580
09:00:50	35.65	35.70	35.65	+0.95	1	579
09:00:50	34.80	35.65	35.65	+0.95	1	578
09:00:50	34.80	35.65	35.65	+0.95	2	577
09:00:50	35.60	35.65	35.60	+0.90	63	575
09:00:50	35.60	35.65	35.60	+0.90	1	512
09:00:50	35.60	35.65	35.60	+0.90	1	511
09:00:50	35.60	35.65	35.60	+0.90	42	510
09:00:50	34.75	34.80	35.60	+0.90	5	468
09:00:50	34.75	34.80	35.55	+0.85	21	463
09:00:50	34.75	34.80	35.50	+0.80	22	442
09:00:50	34.75	34.80	35.45	+0.75	2	420
09:00:50	34.75	34.80	35.40	+0.70	4	418
09:00:50	34.75	34.80	35.35	+0.65	10	414
09:00:50	34.75	34.80	35.30	+0.60	4	404
09:00:50	34.75	34.80	35.25	+0.55	2	400
09:00:50	34.75	34.80	35.20	+0.50	2	398
09:00:50	34.75	34.80	35.05	+0.35	5	396
09:00:50	34.75	34.80	35.00	+0.30	25	391
09:00:50	34.75	34.80	34.95	+0.25	1	366
09:00:50	34.75	34.80	34.90	+0.20	7	365
09:00:50	34.75	34.80	34.85	+0.15	18	358
09:00:50	34.75	34.80	34.80	+0.10	15	340
09:00:47	34.75	34.80	34.80	+0.10	1	325
09:00:42	34.75	34.80	34.75	+0.05	1	324
09:00:39	34.75	34.80	34.75	+0.05	1	323
09:00:36	34.75	34.80	34.75	+0.05	1	322
09:00:36	34.70	34.75	34.75	+0.05	1	321
09:00:29	34.75	34.80	34.70	0	4	320
09:00:29	34.75	34.80	34.75	+0.05	6	316
09:00:20	34.70	34.85	34.70	0	1	310
09:00:11	34.75	34.85	34.70	0	8	309
09:00:11	34.75	34.85	34.75	+0.05	5	301
09:00:08	34.70	34.85	34.65	-0.05	5	296
09:00:08	34.70	34.85	34.70	0	4	291
09:00:07	34.70	34.80	34.80	+0.10	2	287
09:00:04	34.65	34.70	34.70	0	1	285
09:00:04	34.65	34.70	34.70	0	2	284
09:00:04	--	--	34.70	0	282	282

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

GARMIN VENU 3 GPS 智慧腕錶

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

羅技 MX Master 4 無線滑鼠

App Store Card $ 2000 - 數位序號

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

POCO X8 Pro Max 12G/512G

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

麥當勞大麥克好禮即享券

23吋輕巧環扣自動傘

MyCard 1000點虛擬點數卡

OPPO Reno15 F 6.57吋 12+256GB

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

勞動基金3月重挫3787億　首季收...

欣銓估營收獲利逐季增　續攻龍...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股機器人概念股 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【台股盤後】台積電聯發科領軍...
‧低軌衛星概念股齊揚　昇達科、...
‧AI ASIC展望樂觀　聯發科漲停衝...

加密貨幣

比特幣BTC	79698.00	1,041.27	1.32%
以太幣ETH	2360.96	44.75	1.93%
瑞波幣XRP	1.41	0.02	1.21%
比特幣現金BCH	444.99	-0.43	-0.10%
萊特幣LTC	55.74	0.37	0.68%
卡達幣ADA	0.251600	0.00	0.61%
波場幣TRX	0.339251	0.01	2.75%
恆星幣XLM	0.160133	0.00	0.14%

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。