Transakcje spółki KGHM Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » KGHM (KGH)

Wykaz transakcji przedstawiają dwie tabele

Pierwsza przedstawia zestawienie wszystkich transakcji spółki z danego dnia. Druga przedstawia transakcje z podziałem na poziomy cenowe. Informacje te (zwłaszcza druga tabela) mogą być pomocne do ustalania wsparć/oporów cenowych

Historia Transakcji spółki - KGH
Lp	Czas	Kurs	Wolumen
2445	10:35:14	190.85	18
2444	10:35:13	190.85	50
2443	10:35:13	190.85	50
2442	10:35:02	190.85	20
2441	10:34:50	190.85	1
2440	10:34:50	190.85	1
2439	10:34:50	190.85	7
2438	10:34:12	190.75	10
2437	10:33:06	190.80	29
2436	10:33:06	190.80	21
2435	10:33:03	190.85	10
2434	10:33:03	190.85	25
2433	10:33:03	190.85	42
2432	10:33:03	190.85	93
2431	10:32:19	190.90	3
2430	10:32:02	190.95	6
2429	10:32:02	190.95	10
2428	10:32:01	190.90	11
2427	10:31:59	190.95	10
2426	10:31:45	190.95	1
2425	10:31:00	190.95	87
2424	10:30:42	190.85	15
2423	10:30:42	190.85	2
2422	10:30:38	190.90	150
2421	10:30:38	190.90	49
2420	10:30:34	190.95	281
2419	10:30:34	190.95	143
2418	10:30:34	190.95	28
2417	10:30:34	190.95	2
2416	10:30:12	190.90	1
2415	10:30:12	190.90	3
2414	10:30:12	190.90	76
2413	10:30:09	190.90	1
2412	10:29:46	190.95	10
2411	10:29:46	190.90	12
2410	10:29:42	190.90	108
2409	10:29:35	190.90	1
2408	10:29:35	190.90	10
2407	10:29:30	190.90	71
2406	10:29:13	191.00	22
2405	10:29:05	190.90	11
2404	10:28:48	190.95	21
2403	10:28:48	190.95	30
2402	10:28:34	190.85	2
2401	10:28:21	190.95	2
2400	10:27:48	190.95	8
2399	10:27:48	190.95	2
2398	10:27:42	190.90	30
2397	10:27:42	190.90	3
2396	10:27:42	190.90	1
2395	10:27:06	190.85	10
2394	10:27:05	190.85	20
2393	10:27:01	190.85	1
2392	10:27:01	190.85	3
2391	10:27:00	190.80	91
2390	10:27:00	190.80	38
2389	10:27:00	190.80	9
2388	10:27:00	190.80	82
2387	10:27:00	190.80	24
2386	10:27:00	190.75	91
2385	10:27:00	190.75	1
2384	10:27:00	190.75	8
2383	10:27:00	190.75	2
2382	10:26:52	190.70	50
2381	10:26:52	190.70	15
2380	10:26:07	190.75	12
2379	10:26:07	190.75	28
2378	10:26:07	190.75	1
2377	10:26:07	190.75	30
2376	10:26:07	190.75	50
2375	10:25:51	190.70	2
2374	10:25:51	190.70	16
2373	10:25:51	190.70	50
2372	10:25:51	190.70	56
2371	10:25:50	190.70	44
2370	10:25:50	190.70	2
2369	10:25:50	190.75	100
2368	10:25:50	190.75	50
2367	10:25:49	190.80	98
2366	10:25:49	190.80	136
2365	10:25:49	190.80	15
2364	10:25:49	190.85	4
2363	10:25:49	190.95	435
2362	10:25:49	190.95	50
2361	10:25:49	190.95	125
2360	10:25:49	190.95	50
2359	10:25:49	190.95	6
2358	10:25:48	190.90	28
2357	10:25:47	190.95	40
2356	10:25:47	190.95	41
2355	10:25:47	190.95	159
2354	10:25:47	190.95	11
2353	10:25:42	190.95	11
2352	10:25:39	190.95	17
2351	10:25:39	190.95	10
2350	10:25:39	190.95	23
2349	10:25:39	190.95	50
2348	10:25:37	190.95	11
2347	10:25:36	190.95	50
2346	10:25:36	190.95	2
2345	10:25:36	190.95	48
2344	10:25:32	190.95	12
2343	10:25:31	190.95	50
2342	10:25:31	190.95	50
2341	10:25:24	190.95	12
2340	10:25:22	190.95	18
2339	10:25:22	190.95	2
2338	10:25:22	190.95	30
2337	10:25:22	190.95	6
2336	10:25:22	190.95	50
2335	10:25:18	191.00	1
2334	10:25:00	190.95	1
2333	10:24:49	190.95	15
2332	10:24:46	190.95	50
2331	10:24:46	190.95	50
2330	10:24:44	191.00	56
2329	10:24:44	191.00	25
2328	10:24:44	191.00	97
2327	10:24:44	191.00	22
2326	10:24:44	191.00	10
2325	10:24:44	191.00	23
2324	10:24:44	191.00	10
2323	10:24:44	191.00	10
2322	10:24:44	191.00	2
2321	10:24:44	191.00	4
2320	10:24:44	191.00	96
2319	10:24:44	191.00	877
2318	10:24:04	190.95	11
2317	10:24:02	190.95	50
2316	10:24:02	190.95	50
2315	10:23:54	190.95	21
2314	10:23:53	190.95	174
2313	10:23:38	191.00	10
2312	10:23:25	190.95	10
2311	10:23:21	190.95	30
2310	10:23:12	191.00	2
2309	10:23:01	191.00	10
2308	10:22:28	190.95	50
2307	10:22:28	190.95	20
2306	10:22:28	190.95	101
2305	10:22:28	190.95	31
2304	10:22:28	190.95	50
2303	10:22:16	190.95	1
2302	10:21:34	190.90	81
2301	10:21:33	190.95	491
2300	10:21:33	190.95	185
2299	10:21:31	190.95	50
2298	10:21:30	190.95	20
2297	10:21:30	190.95	100
2296	10:21:30	190.95	50
2295	10:21:30	190.95	31
2294	10:21:15	190.90	54
2293	10:21:14	190.95	193
2292	10:21:14	190.95	1
2291	10:21:14	190.95	1
2290	10:21:14	190.95	12
2289	10:21:14	190.95	15
2288	10:21:14	190.95	10
2287	10:21:14	190.95	85
2286	10:21:14	190.95	2
2285	10:21:14	190.95	62
2284	10:21:14	190.95	30
2283	10:21:14	190.95	14
2282	10:20:59	191.00	20
2281	10:20:56	190.95	8
2280	10:20:47	190.95	7
2279	10:20:40	190.90	1
2278	10:20:40	190.90	1
2277	10:20:40	190.90	10
2276	10:20:40	190.90	50
2275	10:20:40	190.90	2
2274	10:20:40	190.90	11
2273	10:20:40	190.90	29
2272	10:20:38	190.85	21
2271	10:20:38	190.85	10
2270	10:20:38	190.85	91
2269	10:20:38	190.85	96
2268	10:20:38	190.85	11
2267	10:20:38	190.85	95
2266	10:20:38	190.85	10
2265	10:20:36	190.80	15
2264	10:20:36	190.80	6
2263	10:20:35	190.80	29
2262	10:20:35	190.80	6
2261	10:20:35	190.80	44
2260	10:20:35	190.80	50
2259	10:20:15	190.75	4
2258	10:20:15	190.75	16
2257	10:19:46	190.75	1
2256	10:19:32	190.75	1
2255	10:19:27	190.80	11
2254	10:19:24	190.80	2
2253	10:19:21	190.80	2
2252	10:18:53	190.75	10
2251	10:18:43	190.75	8
2250	10:18:39	190.75	13
2249	10:18:38	190.80	2
2248	10:18:38	190.80	4
2247	10:18:38	190.80	50
2246	10:18:38	190.80	8
2245	10:18:21	190.80	2
2244	10:18:21	190.80	8
2243	10:18:21	190.80	7
2242	10:17:59	190.80	8
2241	10:17:48	190.80	50
2240	10:17:48	190.80	20
2239	10:17:48	190.80	10
2238	10:17:48	190.80	38
2237	10:17:47	190.80	9
2236	10:17:47	190.80	1
2235	10:17:26	190.75	15
2234	10:17:25	190.75	80
2233	10:17:00	190.80	26
2232	10:17:00	190.80	31
2231	10:16:27	190.75	1
2230	10:16:12	190.80	18
2229	10:16:09	190.85	7
2228	10:16:09	190.85	43
2227	10:16:09	190.85	50
2226	10:15:04	190.75	30
2225	10:15:00	190.80	34
2224	10:14:59	190.75	20
2223	10:14:55	190.80	138
2222	10:14:55	190.80	34
2221	10:14:55	190.80	16
2220	10:14:54	190.85	190
2219	10:14:54	190.85	8
2218	10:14:54	190.85	42
2217	10:14:45	190.85	8
2216	10:14:18	190.90	37
2215	10:14:18	190.90	12
2214	10:14:02	190.85	9
2213	10:14:02	190.85	10
2212	10:14:02	190.80	49
2211	10:13:21	190.75	12
2210	10:13:19	190.80	50
2209	10:13:14	190.80	1
2208	10:13:04	190.80	3
2207	10:12:31	190.80	1
2206	10:12:19	190.80	47
2205	10:12:19	190.80	3
2204	10:12:04	190.75	2
2203	10:11:46	190.80	10
2202	10:11:45	190.80	21
2201	10:11:39	190.70	1
2200	10:11:37	190.80	7
2199	10:11:37	190.80	6
2198	10:11:37	190.80	8
2197	10:11:37	190.80	46
2196	10:11:22	190.85	1
2195	10:11:20	190.85	1
2194	10:10:59	190.80	54
2193	10:10:57	190.85	2
2192	10:10:55	190.90	4
2191	10:10:52	190.95	178
2190	10:10:52	190.95	2
2189	10:10:52	190.95	192
2188	10:10:52	190.95	1
2187	10:10:52	190.95	1
2186	10:10:52	190.95	16
2185	10:10:52	190.95	87
2184	10:10:52	190.95	44
2183	10:10:52	190.95	2
2182	10:10:32	190.95	10
2181	10:10:32	190.95	1
2180	10:10:28	191.00	81
2179	10:10:28	191.00	12
2178	10:10:28	190.95	5
2177	10:10:28	190.90	15
2176	10:10:26	190.95	25
2175	10:10:26	190.95	31
2174	10:10:26	190.95	15
2173	10:10:26	190.90	2
2172	10:10:23	190.90	2
2171	10:10:23	190.90	3
2170	10:10:23	190.90	8
2169	10:10:23	190.90	100
2168	10:10:09	190.85	60
2167	10:10:09	190.80	12
2166	10:10:06	190.85	44
2165	10:10:06	190.85	58
2164	10:10:05	190.80	45
2163	10:10:05	190.80	15
2162	10:10:05	190.80	13
2161	10:10:05	190.80	3
2160	10:10:05	190.80	148
2159	10:10:05	190.80	98
2158	10:10:05	190.80	51
2157	10:10:05	190.80	3
2156	10:10:05	190.80	78
2155	10:10:05	190.75	57
2154	10:09:53	190.75	98
2153	10:09:49	190.75	30
2152	10:09:49	190.75	14
2151	10:09:49	190.75	190
2150	10:09:49	190.70	70
2149	10:09:49	190.70	65
2148	10:09:49	190.70	4
2147	10:09:49	190.75	212
2146	10:09:49	190.75	8
2145	10:09:49	190.75	42
2144	10:09:49	190.75	759
2143	10:09:49	190.75	19
2142	10:09:45	190.80	172
2141	10:09:29	190.75	10
2140	10:09:28	190.75	12
2139	10:09:15	190.65	1
2138	10:09:09	190.65	5
2137	10:09:05	190.70	2
2136	10:08:58	190.65	21
2135	10:08:37	190.55	50
2134	10:08:25	190.60	147
2133	10:08:20	190.55	138
2132	10:08:20	190.55	213
2131	10:08:20	190.55	95
2130	10:08:20	190.60	102
2129	10:08:20	190.60	617
2128	10:08:20	190.65	31
2127	10:08:19	190.65	4
2126	10:08:19	190.65	60
2125	10:08:19	190.60	31
2124	10:08:19	190.60	42
2123	10:08:19	190.60	93
2122	10:08:19	190.60	1
2121	10:08:19	190.60	21
2120	10:08:19	190.60	94
2119	10:08:19	190.60	11
2118	10:08:19	190.60	90
2117	10:07:49	190.50	70
2116	10:07:42	190.50	42
2115	10:07:39	190.55	2
2114	10:07:39	190.55	213
2113	10:07:39	190.55	31
2112	10:07:39	190.55	754
2111	10:07:31	190.60	2
2110	10:07:23	190.60	8
2109	10:07:19	190.55	11
2108	10:07:17	190.55	21
2107	10:07:17	190.55	14
2106	10:06:57	190.55	26
2105	10:06:12	190.55	1
2104	10:06:11	190.55	5
2103	10:06:07	190.45	31
2102	10:06:07	190.45	13
2101	10:06:02	190.40	35
2100	10:05:56	190.45	10
2099	10:05:56	190.45	9
2098	10:05:56	190.45	13
2097	10:05:51	190.55	54
2096	10:05:32	190.55	38
2095	10:05:31	190.55	99
2094	10:05:31	190.55	1
2093	10:05:21	190.60	185
2092	10:05:21	190.60	12
2091	10:05:21	190.60	8
2090	10:04:57	190.65	5
2089	10:04:57	190.65	14
2088	10:04:45	190.70	5
2087	10:04:37	190.70	5
2086	10:04:35	190.65	29
2085	10:04:28	190.65	43
2084	10:04:18	190.65	150
2083	10:04:18	190.65	172
2082	10:04:18	190.65	11
2081	10:04:18	190.65	105
2080	10:04:18	190.65	27
2079	10:04:17	190.70	189
2078	10:04:17	190.70	199
2077	10:04:17	190.70	8
2076	10:04:17	190.75	27
2075	10:04:17	190.75	1
2074	10:04:17	190.75	67
2073	10:04:17	190.75	12
2072	10:04:15	190.75	2
2071	10:04:15	190.75	1
2070	10:04:14	190.75	1
2069	10:04:13	190.75	2
2068	10:04:12	190.75	20
2067	10:04:12	190.75	6
2066	10:04:11	190.70	12
2065	10:04:11	190.70	20
2064	10:04:11	190.70	12
2063	10:04:11	190.70	20
2062	10:04:11	190.70	102
2061	10:04:11	190.65	13
2060	10:04:11	190.60	24
2059	10:04:09	190.70	3
2058	10:04:09	190.65	91
2057	10:04:09	190.65	3
2056	10:04:09	190.60	8
2055	10:04:09	190.55	5
2054	10:04:09	190.50	39
2053	10:04:09	190.50	26
2052	10:04:03	190.50	22
2051	10:04:03	190.50	21
2050	10:03:42	190.50	1
2049	10:03:35	190.45	2
2048	10:03:30	190.45	2
2047	10:03:25	190.40	3
2046	10:03:25	190.40	96
2045	10:03:25	190.40	19
2044	10:03:25	190.40	68
2043	10:03:14	190.40	122
2042	10:02:47	190.30	20
2041	10:02:33	190.40	10
2040	10:02:33	190.40	12
2039	10:02:33	190.40	8
2038	10:02:33	190.40	99
2037	10:02:31	190.40	1
2036	10:02:31	190.25	6
2035	10:02:28	190.35	10
2034	10:02:28	190.35	2
2033	10:02:28	190.35	19
2032	10:02:28	190.35	17
2031	10:02:28	190.35	44
2030	10:02:28	190.35	56
2029	10:02:28	190.35	3
2028	10:02:28	190.35	10
2027	10:02:28	190.35	12
2026	10:02:23	190.25	37
2025	10:01:51	190.35	4
2024	10:01:51	190.35	10
2023	10:01:51	190.35	1
2022	10:01:51	190.35	10
2021	10:01:51	190.35	91
2020	10:01:46	190.25	1
2019	10:01:46	190.25	2
2018	10:01:11	190.30	10
2017	10:01:11	190.30	4
2016	10:01:11	190.30	74
2015	10:01:11	190.30	39
2014	10:01:07	190.25	15
2013	10:01:06	190.25	5
2012	10:01:06	190.25	16
2011	10:01:06	190.25	101
2010	10:01:06	190.25	4
2009	10:00:48	190.30	2
2008	10:00:48	190.30	6
2007	10:00:48	190.30	39
2006	10:00:48	190.30	1
2005	10:00:44	190.35	19
2004	10:00:44	190.35	4
2003	10:00:44	190.35	10
2002	10:00:44	190.30	180
2001	10:00:44	190.30	200
2000	10:00:36	190.30	2
1999	10:00:34	190.25	19
1998	10:00:32	190.30	117
1997	10:00:28	190.30	23
1996	10:00:28	190.25	31
1995	10:00:28	190.20	11
1994	10:00:24	190.30	49
1993	10:00:11	190.25	38
1992	10:00:11	190.25	18
1991	10:00:07	190.25	21
1990	10:00:03	190.30	38
1989	10:00:03	190.30	148
1988	10:00:03	190.25	10
1987	10:00:03	190.25	1
1986	10:00:01	190.30	81
1985	10:00:01	190.30	10
1984	10:00:01	190.30	24
1983	10:00:01	190.30	20
1982	10:00:01	190.30	200
1981	09:59:52	190.25	10
1980	09:59:52	190.25	97
1979	09:59:52	190.25	11
1978	09:59:52	190.25	99
1977	09:59:52	190.25	11
1976	09:59:52	190.25	92
1975	09:59:50	190.25	1
1974	09:59:50	190.25	1
1973	09:59:50	190.20	1
1972	09:59:29	190.15	9
1971	09:59:29	190.15	1
1970	09:59:26	190.25	1
1969	09:59:26	190.25	7
1968	09:59:25	190.20	10
1967	09:59:25	190.20	2
1966	09:59:25	190.20	8
1965	09:59:25	190.20	10
1964	09:59:25	190.20	10
1963	09:59:25	190.20	1
1962	09:59:25	190.20	3
1961	09:59:25	190.20	12
1960	09:59:25	190.20	14
1959	09:59:22	190.20	8
1958	09:59:17	190.15	21
1957	09:59:15	190.20	1
1956	09:59:15	190.20	102
1955	09:59:15	190.20	35
1954	09:59:15	190.20	30
1953	09:58:59	190.15	21
1952	09:58:59	190.15	1
1951	09:58:56	190.10	33
1950	09:58:55	190.10	17
1949	09:58:55	190.10	183
1948	09:58:55	190.10	55
1947	09:57:49	190.20	1
1946	09:56:48	190.20	8
1945	09:56:38	190.20	1
1944	09:56:01	190.10	10
1943	09:56:00	190.15	1
1942	09:56:00	190.15	10
1941	09:56:00	190.15	23
1940	09:56:00	190.15	13
1939	09:56:00	190.10	13
1938	09:56:00	190.10	114
1937	09:56:00	190.10	20
1936	09:56:00	190.10	14
1935	09:56:00	190.10	68
1934	09:56:00	190.10	6
1933	09:55:52	190.10	2
1932	09:55:30	190.05	10
1931	09:55:28	190.05	1
1930	09:55:20	190.10	17
1929	09:55:20	190.10	28
1928	09:55:20	190.05	21
1927	09:55:20	190.05	34
1926	09:54:20	190.10	1
1925	09:54:09	190.10	8
1924	09:53:47	190.05	1
1923	09:53:47	190.05	55
1922	09:53:43	190.10	13
1921	09:53:43	190.05	1
1920	09:53:43	190.05	15
1919	09:53:43	190.05	5
1918	09:53:43	190.00	147
1917	09:53:43	190.00	2
1916	09:53:43	190.00	73
1915	09:53:43	190.00	48
1914	09:53:43	190.00	52
1913	09:53:43	190.00	78
1912	09:53:43	190.00	26
1911	09:53:33	189.95	1
1910	09:53:22	190.00	22
1909	09:53:19	190.00	11
1908	09:53:19	190.00	100
1907	09:53:07	190.00	1
1906	09:52:42	190.00	3
1905	09:52:32	190.00	17
1904	09:52:32	190.00	43
1903	09:52:32	190.00	50
1902	09:52:32	190.00	7
1901	09:52:32	190.00	12
1900	09:52:32	190.00	5
1899	09:52:32	190.00	7
1898	09:52:00	189.95	13
1897	09:51:59	189.95	33
1896	09:51:30	190.00	8
1895	09:51:05	189.90	10
1894	09:50:49	189.90	1
1893	09:50:49	189.90	5
1892	09:50:43	190.00	5
1891	09:50:43	190.00	97
1890	09:50:43	189.90	15
1889	09:50:43	189.90	8
1888	09:50:43	189.90	121
1887	09:50:34	189.85	11
1886	09:50:28	189.85	10
1885	09:50:24	189.85	11
1884	09:50:15	189.85	16
1883	09:50:06	189.85	2
1882	09:50:06	189.80	33
1881	09:49:52	189.80	1
1880	09:49:52	189.80	4
1879	09:49:44	189.85	46
1878	09:49:44	189.85	25
1877	09:49:43	189.90	34
1876	09:49:43	189.90	1
1875	09:49:43	189.90	50
1874	09:49:43	189.90	185
1873	09:49:43	189.90	2
1872	09:49:41	189.90	1
1871	09:49:31	189.90	16
1870	09:49:15	189.95	31
1869	09:49:15	189.95	6
1868	09:49:15	189.95	3
1867	09:49:15	189.95	3
1866	09:49:15	189.95	14
1865	09:49:04	189.90	2
1864	09:49:04	189.90	1
1863	09:48:40	189.95	3
1862	09:48:30	189.90	12
1861	09:48:29	189.95	1
1860	09:48:25	189.95	3
1859	09:48:25	189.95	1
1858	09:48:25	189.95	20
1857	09:48:25	189.95	24
1856	09:48:25	189.90	3
1855	09:48:25	189.90	11
1854	09:48:25	189.90	3
1853	09:48:25	189.90	8
1852	09:48:25	189.90	29
1851	09:48:24	189.90	1
1850	09:48:12	189.85	17
1849	09:48:11	189.85	3
1848	09:48:11	189.85	142
1847	09:48:11	189.85	8
1846	09:48:06	189.85	3
1845	09:47:58	189.85	3
1844	09:47:52	189.85	10
1843	09:47:51	189.85	3
1842	09:47:45	189.85	12
1841	09:47:38	189.85	1
1840	09:47:35	189.80	16
1839	09:47:35	189.80	37
1838	09:47:35	189.80	25
1837	09:47:35	189.80	79
1836	09:47:35	189.80	37
1835	09:47:31	189.80	67
1834	09:47:31	189.80	5
1833	09:47:31	189.80	12
1832	09:47:31	189.80	3
1831	09:47:30	189.75	3
1830	09:47:29	189.75	21
1829	09:47:29	189.75	49
1828	09:47:16	189.75	1
1827	09:47:10	189.70	25
1826	09:47:09	189.75	50
1825	09:47:09	189.70	136
1824	09:47:09	189.70	25
1823	09:47:09	189.70	3
1822	09:46:40	189.70	3
1821	09:46:35	189.60	3
1820	09:46:27	189.60	21
1819	09:46:27	189.60	50
1818	09:46:27	189.60	32
1817	09:46:09	189.65	25
1816	09:46:05	189.65	32
1815	09:46:05	189.65	1
1814	09:46:03	189.70	61
1813	09:46:01	189.70	99
1812	09:46:01	189.65	32
1811	09:46:01	189.65	72
1810	09:46:01	189.65	1
1809	09:46:01	189.65	6
1808	09:46:01	189.70	8
1807	09:46:01	189.70	3
1806	09:46:01	189.70	968
1805	09:45:59	189.75	1
1804	09:45:59	189.75	47
1803	09:45:57	189.75	3
1802	09:45:56	189.75	50
1801	09:45:55	189.70	26
1800	09:45:55	189.70	6
1799	09:45:43	189.60	1
1798	09:45:43	189.55	21
1797	09:45:43	189.55	33
1796	09:45:43	189.55	11
1795	09:45:43	189.55	91
1794	09:45:43	189.55	91
1793	09:45:43	189.55	15
1792	09:44:58	189.45	14
1791	09:44:53	189.45	3
1790	09:44:44	189.55	50
1789	09:44:06	189.40	5
1788	09:44:06	189.40	9
1787	09:43:58	189.50	7
1786	09:43:50	189.50	48
1785	09:43:50	189.55	16
1784	09:43:50	189.55	4
1783	09:43:50	189.50	19
1782	09:43:50	189.50	50
1781	09:43:50	189.50	12
1780	09:43:49	189.50	6
1779	09:43:49	189.50	2
1778	09:43:44	189.50	31
1777	09:43:44	189.40	2
1776	09:43:44	189.45	3
1775	09:43:44	189.50	1
1774	09:43:44	189.50	53
1773	09:43:44	189.50	7
1772	09:43:44	189.50	2
1771	09:43:44	189.50	25
1770	09:43:43	189.55	1
1769	09:43:42	189.55	1
1768	09:43:39	189.55	31
1767	09:43:39	189.55	1
1766	09:43:39	189.55	59
1765	09:43:37	189.60	31
1764	09:43:37	189.60	1
1763	09:43:33	189.60	177
1762	09:43:33	189.60	23
1761	09:43:33	189.70	70
1760	09:43:33	189.65	28
1759	09:43:33	189.65	42
1758	09:43:33	189.60	2
1757	09:43:33	189.65	42
1756	09:43:33	189.65	3
1755	09:43:33	189.70	106
1754	09:43:33	189.70	500
1753	09:43:33	189.70	5
1752	09:43:33	189.70	1
1751	09:43:33	189.70	942
1750	09:43:33	189.80	179
1749	09:43:33	189.80	1
1748	09:43:33	189.80	34
1747	09:43:12	189.90	1
1746	09:43:12	189.90	4
1745	09:42:54	189.80	5
1744	09:42:53	189.90	1
1743	09:42:47	189.80	1
1742	09:42:44	189.80	10
1741	09:42:44	189.85	13
1740	09:42:44	189.85	8
1739	09:42:44	189.85	1
1738	09:42:44	189.85	18
1737	09:42:30	189.90	1
1736	09:42:21	189.85	13
1735	09:42:13	189.95	39
1734	09:42:13	189.90	1
1733	09:41:48	189.80	4
1732	09:41:48	189.80	15
1731	09:41:48	189.80	65
1730	09:41:48	189.80	2
1729	09:41:48	189.80	72
1728	09:41:48	189.75	3
1727	09:41:48	189.75	7
1726	09:41:47	189.75	14
1725	09:41:47	189.75	6
1724	09:41:47	189.75	32
1723	09:41:47	189.75	12
1722	09:41:25	189.70	21
1721	09:41:21	189.80	1
1720	09:41:17	189.75	4
1719	09:41:16	189.85	90
1718	09:41:16	189.85	28
1717	09:41:16	189.85	2
1716	09:40:38	189.85	1
1715	09:40:35	189.95	1
1714	09:40:35	189.95	4
1713	09:40:35	189.95	1
1712	09:40:35	189.95	45
1711	09:40:28	189.95	5
1710	09:40:24	189.90	2
1709	09:40:13	189.90	10
1708	09:40:13	189.90	11
1707	09:40:13	189.90	81
1706	09:39:58	189.80	1
1705	09:39:58	189.80	3
1704	09:39:54	189.75	3
1703	09:39:27	189.70	17
1702	09:39:27	189.70	1
1701	09:39:27	189.70	37
1700	09:39:19	189.70	1
1699	09:39:16	189.75	4
1698	09:39:11	189.80	313
1697	09:39:11	189.80	32
1696	09:39:11	189.80	32
1695	09:39:11	189.80	1
1694	09:39:11	189.80	40
1693	09:39:11	189.85	50
1692	09:39:09	189.85	4
1691	09:39:07	189.90	32
1690	09:39:02	189.90	27
1689	09:39:02	189.90	3
1688	09:38:55	189.80	30
1687	09:38:38	189.90	1
1686	09:38:38	189.90	2
1685	09:38:17	189.80	3
1684	09:38:17	189.80	1
1683	09:38:12	189.85	23
1682	09:38:12	189.85	5
1681	09:38:12	189.85	2
1680	09:38:06	189.95	24
1679	09:38:06	189.95	33
1678	09:38:05	189.90	211
1677	09:38:05	189.90	2
1676	09:38:05	189.90	8
1675	09:38:05	189.90	1
1674	09:38:05	189.90	1
1673	09:38:03	189.95	76
1672	09:38:03	190.00	1
1671	09:38:03	190.00	1
1670	09:37:47	190.00	1
1669	09:37:39	189.95	5
1668	09:37:33	189.90	20
1667	09:37:28	189.90	7
1666	09:37:25	189.85	13
1665	09:37:22	189.85	1
1664	09:37:17	189.90	90
1663	09:37:01	189.85	70
1662	09:37:01	189.85	15
1661	09:37:01	189.85	64
1660	09:37:01	189.80	33
1659	09:37:01	189.80	5
1658	09:37:01	189.75	4
1657	09:36:30	189.70	22
1656	09:36:27	189.70	11
1655	09:36:27	189.70	2
1654	09:36:27	189.75	10
1653	09:36:22	189.75	167
1652	09:36:20	189.75	13
1651	09:36:09	189.80	33
1650	09:35:59	189.85	33
1649	09:35:59	189.85	3
1648	09:35:48	189.80	31
1647	09:35:48	189.80	1
1646	09:35:48	189.80	18
1645	09:35:38	189.75	5
1644	09:35:34	189.65	80
1643	09:35:33	189.65	1
1642	09:35:33	189.65	34
1641	09:35:33	189.70	31
1640	09:35:33	189.70	33
1639	09:35:33	189.70	75
1638	09:35:30	189.65	34
1637	09:35:30	189.65	3
1636	09:35:30	189.65	21
1635	09:35:30	189.65	8
1634	09:35:28	189.65	2
1633	09:35:24	189.70	31
1632	09:35:24	189.70	75
1631	09:35:24	189.65	75
1630	09:35:24	189.70	2
1629	09:35:24	189.70	67
1628	09:35:24	189.70	53
1627	09:35:24	189.70	1
1626	09:35:24	189.70	7
1625	09:35:24	189.70	1475
1624	09:35:23	189.75	50
1623	09:35:23	189.75	31
1622	09:35:23	189.75	50
1621	09:35:09	189.70	26
1620	09:35:09	189.70	15
1619	09:35:09	189.65	31
1618	09:35:09	189.65	33
1617	09:35:09	189.65	3
1616	09:35:09	189.65	20
1615	09:35:09	189.65	91
1614	09:35:09	189.65	26
1613	09:34:59	189.50	1
1612	09:34:59	189.50	2
1611	09:34:46	189.45	39
1610	09:34:42	189.50	31
1609	09:34:42	189.50	33
1608	09:34:42	189.50	206
1607	09:34:42	189.55	8
1606	09:34:42	189.55	33
1605	09:34:42	189.55	31
1604	09:34:36	189.55	3
1603	09:34:28	189.60	4
1602	09:34:28	189.55	15
1601	09:34:28	189.55	112
1600	09:34:28	189.55	27
1599	09:34:16	189.50	9
1598	09:34:16	189.50	12
1597	09:34:14	189.40	50
1596	09:34:14	189.40	50
1595	09:34:14	189.40	31
1594	09:34:14	189.40	33
1593	09:34:14	189.40	32
1592	09:34:13	189.45	2
1591	09:34:13	189.50	11
1590	09:34:13	189.60	2
1589	09:34:13	189.50	32
1588	09:34:04	189.75	46
1587	09:34:04	189.75	177
1586	09:33:54	189.75	23
1585	09:33:51	189.80	5
1584	09:33:51	189.80	4
1583	09:33:51	189.80	1
1582	09:33:51	189.80	2
1581	09:33:50	189.85	21
1580	09:33:46	189.80	8
1579	09:33:46	189.80	46
1578	09:33:45	189.85	91
1577	09:33:45	189.90	201
1576	09:33:45	189.95	32
1575	09:33:45	190.00	33
1574	09:33:45	190.00	11
1573	09:33:45	190.00	27
1572	09:33:45	190.00	8
1571	09:33:45	190.00	105
1570	09:33:40	190.00	10
1569	09:33:36	189.95	15
1568	09:33:33	189.95	33
1567	09:33:33	189.95	11
1566	09:33:33	189.90	33
1565	09:33:33	189.90	26
1564	09:33:33	189.80	19
1563	09:33:33	189.80	7
1562	09:33:33	189.80	27
1561	09:33:23	189.75	23
1560	09:33:23	189.75	1
1559	09:33:23	189.75	35
1558	09:33:23	189.75	8
1557	09:33:23	189.75	23
1556	09:33:23	189.75	34
1555	09:33:23	189.75	34
1554	09:33:23	189.70	50
1553	09:33:23	189.70	17
1552	09:33:23	189.70	50
1551	09:33:23	189.65	42
1550	09:33:23	189.65	31
1549	09:33:23	189.65	33
1548	09:33:23	189.65	70
1547	09:33:23	189.65	156
1546	09:33:21	189.50	1
1545	09:33:21	189.50	33
1544	09:33:21	189.75	36
1543	09:33:21	189.75	31
1542	09:33:21	189.70	33
1541	09:33:21	189.70	67
1540	09:33:21	189.65	33
1539	09:33:21	189.50	238
1538	09:33:21	189.60	53
1537	09:33:21	189.50	3
1536	09:33:21	189.50	26
1535	09:33:21	189.50	75
1534	09:33:21	189.55	53
1533	09:33:21	189.55	26
1532	09:33:21	189.55	75
1531	09:33:21	189.60	26
1530	09:33:21	189.60	75
1529	09:33:21	189.65	26
1528	09:33:21	189.65	75
1527	09:33:21	189.70	33
1526	09:33:21	189.70	75
1525	09:33:21	189.70	26
1524	09:33:21	189.40	50
1523	09:33:21	189.40	39
1522	09:33:21	189.40	10
1521	09:33:21	189.50	43
1520	09:33:21	189.55	42
1519	09:33:21	189.65	33
1518	09:33:21	189.65	75
1517	09:33:21	189.70	10
1516	09:33:21	189.70	43
1515	09:33:21	189.75	53
1514	09:33:21	189.75	75
1513	09:33:21	189.80	26
1512	09:33:21	189.80	75
1511	09:33:21	189.85	75
1510	09:33:21	189.90	33
1509	09:33:21	189.90	4
1508	09:33:21	189.90	40
1507	09:33:21	189.90	142
1506	09:33:21	189.90	8
1505	09:33:17	190.00	1
1504	09:33:17	190.00	10
1503	09:33:07	190.00	22
1502	09:33:07	190.00	4
1501	09:33:07	190.00	4
1500	09:33:07	190.00	100
1499	09:33:07	190.00	11
1498	09:32:58	189.95	15
1497	09:32:56	189.95	4
1496	09:32:56	189.95	11
1495	09:32:56	189.90	146
1494	09:32:56	189.90	18
1493	09:32:56	189.90	2
1492	09:32:47	189.70	19
1491	09:32:47	189.75	8
1490	09:32:47	189.85	34
1489	09:32:46	189.85	19
1488	09:32:46	189.85	2
1487	09:32:45	189.85	4
1486	09:32:45	189.90	2
1485	09:32:45	189.90	7
1484	09:32:42	189.90	50
1483	09:32:42	189.90	14
1482	09:32:42	189.90	65
1481	09:32:42	189.90	50
1480	09:32:42	189.90	20
1479	09:32:31	190.00	49
1478	09:32:31	190.00	127
1477	09:32:31	190.00	12
1476	09:32:30	190.00	34
1475	09:32:30	190.00	50
1474	09:32:30	190.00	10
1473	09:32:30	190.00	14
1472	09:32:30	190.00	36
1471	09:32:30	190.00	5
1470	09:32:25	190.05	33
1469	09:32:21	190.10	10
1468	09:32:21	190.10	49
1467	09:32:21	190.10	150
1466	09:32:21	190.10	3
1465	09:32:21	190.10	1
1464	09:32:21	190.10	45
1463	09:32:21	190.10	309
1462	09:32:21	190.10	100
1461	09:32:11	190.10	1
1460	09:32:05	190.15	20
1459	09:32:05	190.15	4
1458	09:32:00	190.20	7
1457	09:32:00	190.20	176
1456	09:31:56	190.25	11
1455	09:31:56	190.25	16
1454	09:31:41	190.20	2
1453	09:31:40	190.25	1
1452	09:31:40	190.25	1
1451	09:31:38	190.25	29
1450	09:31:37	190.20	206
1449	09:31:37	190.20	13
1448	09:31:25	190.30	33
1447	09:31:25	190.30	5
1446	09:31:25	190.30	6
1445	09:31:25	190.30	4
1444	09:31:25	190.30	5
1443	09:31:25	190.30	2
1442	09:31:20	190.35	3
1441	09:31:20	190.35	5
1440	09:31:20	190.35	2
1439	09:31:18	190.45	10
1438	09:31:18	190.40	31
1437	09:31:11	190.45	39
1436	09:31:11	190.45	3
1435	09:31:11	190.45	6
1434	09:31:11	190.45	1
1433	09:31:03	190.45	1
1432	09:31:03	190.50	10
1431	09:31:03	190.50	10
1430	09:31:00	190.55	19
1429	09:31:00	190.55	4
1428	09:31:00	190.55	24
1427	09:30:58	190.55	50
1426	09:30:58	190.60	10
1425	09:30:58	190.60	66
1424	09:30:58	190.55	50
1423	09:30:58	190.55	31
1422	09:30:58	190.55	19
1421	09:30:58	190.55	34
1420	09:30:55	190.65	48
1419	09:30:55	190.70	191
1418	09:30:55	190.70	5
1417	09:30:55	190.70	1
1416	09:30:55	190.70	2
1415	09:30:52	190.80	10
1414	09:30:45	190.80	1
1413	09:30:20	190.75	34
1412	09:30:20	190.75	50
1411	09:30:20	190.75	111
1410	09:30:19	190.75	1
1409	09:30:16	190.80	471
1408	09:30:16	190.80	91
1407	09:30:16	190.80	76
1406	09:30:16	190.80	1
1405	09:30:16	190.85	110
1404	09:30:16	190.90	174
1403	09:30:16	190.90	43
1402	09:30:16	190.95	34
1401	09:30:16	191.00	3
1400	09:30:14	190.95	48
1399	09:30:12	190.95	31
1398	09:30:12	190.95	89
1397	09:30:12	190.95	83
1396	09:30:12	191.00	69
1395	09:30:12	191.00	34
1394	09:30:12	191.00	31
1393	09:30:12	191.00	297
1392	09:30:11	191.00	3
1391	09:30:07	190.95	27
1390	09:30:06	191.00	38
1389	09:30:06	191.00	59
1388	09:30:06	191.00	11
1387	09:30:06	191.00	100
1386	09:30:06	190.95	11
1385	09:30:06	190.90	1
1384	09:30:06	190.90	11
1383	09:30:06	190.90	100
1382	09:30:06	190.85	38
1381	09:30:00	190.75	5
1380	09:29:42	190.80	13
1379	09:29:41	190.85	1
1378	09:29:40	190.85	62
1377	09:29:40	190.85	34
1376	09:29:40	190.85	8
1375	09:29:40	190.80	3
1374	09:29:22	190.80	2
1373	09:29:22	190.80	2
1372	09:29:19	190.75	3
1371	09:29:19	190.75	1
1370	09:29:19	190.75	26
1369	09:29:13	190.75	2
1368	09:29:13	190.75	29
1367	09:29:13	190.75	33
1366	09:29:13	190.75	3
1365	09:29:13	190.80	34
1364	09:29:13	190.80	8
1363	09:29:13	190.80	111
1362	09:29:13	190.80	50
1361	09:29:08	190.80	1
1360	09:29:08	190.80	1
1359	09:29:08	190.80	21
1358	09:29:04	190.80	4
1357	09:29:03	190.80	2
1356	09:29:02	190.80	17
1355	09:29:02	190.80	32
1354	09:29:02	190.80	48
1353	09:29:02	190.80	3
1352	09:28:48	190.90	38
1351	09:28:48	190.90	12
1350	09:28:48	190.90	3
1349	09:28:34	190.85	35
1348	09:28:34	190.85	69
1347	09:28:31	190.85	22
1346	09:28:15	190.90	2
1345	09:28:14	190.85	21
1344	09:28:13	190.85	4
1343	09:28:08	190.85	3
1342	09:28:05	190.90	6
1341	09:28:05	190.90	19
1340	09:28:04	190.90	16
1339	09:28:04	190.90	26
1338	09:28:04	190.95	142
1337	09:28:04	190.95	41
1336	09:28:04	190.95	110
1335	09:28:04	190.95	1
1334	09:28:04	190.95	187
1333	09:28:04	190.95	10
1332	09:28:04	190.95	37
1331	09:27:29	191.05	1
1330	09:27:07	190.95	10
1329	09:26:51	190.85	53
1328	09:26:45	190.80	50
1327	09:26:45	190.90	1
1326	09:26:45	190.95	2
1325	09:26:45	191.10	48
1324	09:26:45	191.10	60
1323	09:26:45	191.05	43
1322	09:26:45	190.95	12
1321	09:26:45	190.95	43
1320	09:26:45	190.95	5
1319	09:26:45	190.95	60
1318	09:26:45	190.90	43
1317	09:26:45	190.85	53
1316	09:26:45	190.85	60
1315	09:26:45	190.85	1
1314	09:26:45	190.85	77
1313	09:26:45	190.85	13
1312	09:26:45	190.80	12
1311	09:26:45	190.80	91
1310	09:26:45	190.80	15
1309	09:26:45	190.75	4
1308	09:26:45	190.70	35
1307	09:26:45	190.70	16
1306	09:26:45	190.70	50
1305	09:26:45	190.70	14
1304	09:26:45	190.70	49
1303	09:26:43	190.60	1
1302	09:26:43	190.60	6
1301	09:26:40	190.60	20
1300	09:26:32	190.70	4
1299	09:26:32	190.70	40
1298	09:26:31	190.70	2
1297	09:26:27	190.85	40
1296	09:26:27	190.90	190
1295	09:26:27	190.90	118
1294	09:26:22	190.90	7
1293	09:26:21	190.90	19
1292	09:26:21	190.90	67
1291	09:26:20	190.95	8
1290	09:26:20	190.95	11
1289	09:26:18	190.95	11
1288	09:26:18	190.95	66
1287	09:26:18	190.95	31
1286	09:26:18	190.95	57
1285	09:26:18	190.95	34
1284	09:26:18	190.95	1
1283	09:26:14	191.10	76
1282	09:26:14	191.10	21
1281	09:26:14	191.10	12
1280	09:26:14	191.10	3
1279	09:26:14	191.00	65
1278	09:26:14	190.95	50
1277	09:26:14	190.95	10
1276	09:26:14	190.95	40
1275	09:26:14	191.00	35
1274	09:26:14	191.05	35
1273	09:26:14	190.95	17
1272	09:26:14	190.95	35
1271	09:26:14	190.95	31
1270	09:26:14	190.75	26
1269	09:26:14	190.75	35
1268	09:26:14	190.75	70
1267	09:26:14	190.75	34
1266	09:26:14	190.85	35
1265	09:26:14	190.95	7
1264	09:26:14	190.95	2
1263	09:26:14	190.95	35
1262	09:26:14	190.95	2
1261	09:26:14	191.00	35
1260	09:26:14	191.00	7
1259	09:26:14	191.00	39
1258	09:26:14	191.00	45
1257	09:26:14	191.00	29
1256	09:26:14	191.00	100
1255	09:26:00	191.00	26
1254	09:25:58	191.05	28
1253	09:25:36	191.10	35
1252	09:25:33	191.10	35
1251	09:25:33	191.10	35
1250	09:25:33	191.10	91
1249	09:25:33	191.10	55
1248	09:25:28	191.25	4
1247	09:25:26	191.20	35
1246	09:25:26	191.20	3
1245	09:25:26	191.15	91
1244	09:25:26	191.15	15
1243	09:25:26	191.15	31
1242	09:25:26	191.15	120
1241	09:25:26	191.15	156
1240	09:25:26	191.15	91
1239	09:25:26	191.15	132
1238	09:25:15	191.15	13
1237	09:25:15	191.15	31
1236	09:25:15	191.10	91
1235	09:25:15	191.10	213
1234	09:25:15	191.10	14
1233	09:25:13	191.10	1
1232	09:25:09	191.20	9
1231	09:25:09	191.20	12
1230	09:24:51	191.10	2
1229	09:24:44	191.15	31
1228	09:24:44	191.15	78
1227	09:24:44	191.15	35
1226	09:24:44	191.00	302
1225	09:24:44	191.00	6
1224	09:24:44	191.00	163
1223	09:24:44	191.00	10
1222	09:24:44	191.05	254
1221	09:24:44	191.05	70
1220	09:24:44	191.05	43
1219	09:24:44	191.05	35
1218	09:24:44	191.05	3
1217	09:24:44	191.10	35
1216	09:24:44	191.10	1
1215	09:24:44	191.10	78
1214	09:24:42	191.20	1
1213	09:24:42	191.20	4
1212	09:24:35	191.15	35
1211	09:24:35	191.15	44
1210	09:24:35	191.15	6
1209	09:24:35	191.15	4
1208	09:24:35	191.15	50
1207	09:24:35	191.15	20
1206	09:24:31	191.10	140
1205	09:24:31	191.10	1
1204	09:24:31	191.10	90
1203	09:24:31	191.10	10
1202	09:24:28	191.15	2
1201	09:24:17	191.15	10
1200	09:24:12	191.15	85
1199	09:24:12	191.10	31
1198	09:24:12	191.10	202
1197	09:24:12	191.10	8
1196	09:24:12	191.10	16
1195	09:23:45	191.20	104
1194	09:23:45	191.20	36
1193	09:23:45	191.20	31
1192	09:23:34	191.25	10
1191	09:23:30	191.05	12
1190	09:23:30	191.05	4
1189	09:23:29	191.00	4
1188	09:23:29	190.95	48
1187	09:23:29	190.95	50
1186	09:23:27	190.75	125
1185	09:23:27	190.75	34
1184	09:23:26	191.00	183
1183	09:23:26	191.00	48
1182	09:23:25	191.05	2
1181	09:23:25	191.10	7
1180	09:23:25	191.10	3
1179	09:23:25	191.25	1
1178	09:23:25	191.25	1
1177	09:23:25	191.30	192
1176	09:23:25	191.30	3
1175	09:23:24	191.30	2
1174	09:23:24	191.35	202
1173	09:23:24	191.35	138
1172	09:23:24	191.35	77
1171	09:23:24	191.40	177
1170	09:23:24	191.40	82
1169	09:23:09	191.50	10
1168	09:23:08	191.40	12
1167	09:23:08	191.40	100
1166	09:23:05	191.45	15
1165	09:23:05	191.40	13
1164	09:23:05	191.40	9
1163	09:22:57	191.40	1
1162	09:22:51	191.30	1
1161	09:22:45	191.30	100
1160	09:22:45	191.25	6
1159	09:22:45	191.25	19
1158	09:22:45	191.20	179
1157	09:22:45	191.20	38
1156	09:22:45	191.20	342
1155	09:22:45	191.20	181
1154	09:22:45	191.20	59
1153	09:22:45	191.20	79
1152	09:22:45	191.20	231
1151	09:22:45	191.20	191
1150	09:22:39	191.20	21
1149	09:22:39	191.20	177
1148	09:22:39	191.20	79
1147	09:22:39	191.20	342
1146	09:22:39	191.20	197
1145	09:22:39	191.20	342
1144	09:22:39	191.20	2
1143	09:22:39	191.20	21
1142	09:22:39	191.20	1141
1141	09:22:39	191.15	50
1140	09:22:39	191.15	19
1139	09:22:39	191.15	8
1138	09:22:36	191.05	1
1137	09:22:36	191.05	3
1136	09:22:24	191.10	50
1135	09:22:24	191.10	50
1134	09:22:24	191.10	50
1133	09:22:24	191.10	21
1132	09:22:19	191.05	2
1131	09:22:18	191.15	203
1130	09:22:18	191.15	2
1129	09:22:18	191.15	66
1128	09:22:18	191.20	170
1127	09:22:18	191.20	192
1126	09:22:18	191.20	202
1125	09:22:18	191.20	204
1124	09:22:18	191.20	138
1123	09:22:18	191.20	106
1122	09:22:18	191.20	106
1121	09:22:18	191.20	90
1120	09:22:18	191.20	131
1119	09:22:18	191.25	74
1118	09:22:18	191.25	31
1117	09:22:18	191.25	5
1116	09:22:18	191.30	1
1115	09:22:18	191.30	20
1114	09:22:18	191.30	2
1113	09:22:14	191.25	5
1112	09:22:14	191.25	9
1111	09:22:05	191.25	173
1110	09:22:01	191.25	1
1109	09:21:48	191.20	60
1108	09:21:48	191.20	120
1107	09:21:48	191.15	31
1106	09:21:48	191.15	79
1105	09:21:48	191.15	4
1104	09:21:48	191.15	56
1103	09:21:48	191.10	19
1102	09:21:45	191.00	1
1101	09:21:45	191.00	21
1100	09:21:45	191.00	8
1099	09:21:45	191.05	31
1098	09:21:35	191.00	91
1097	09:21:35	191.00	13
1096	09:21:35	191.00	50
1095	09:21:22	190.90	4
1094	09:21:22	190.90	7
1093	09:21:22	190.90	4
1092	09:21:20	190.90	6
1091	09:21:14	190.90	1
1090	09:21:14	190.90	11
1089	09:21:06	190.80	90
1088	09:21:06	190.80	2
1087	09:20:57	190.65	29
1086	09:20:57	190.70	20
1085	09:20:57	190.70	20
1084	09:20:57	190.70	30
1083	09:20:57	190.70	50
1082	09:20:57	190.75	4
1081	09:20:57	190.75	14
1080	09:20:57	190.75	4
1079	09:20:57	190.70	79
1078	09:20:57	190.65	29
1077	09:20:57	190.65	31
1076	09:20:57	190.65	50
1075	09:20:57	190.65	1
1074	09:20:57	190.65	36
1073	09:20:37	190.70	100
1072	09:20:37	190.75	6
1071	09:20:37	190.75	3
1070	09:20:37	190.75	161
1069	09:20:37	190.75	94
1068	09:20:37	190.75	11
1067	09:20:37	190.80	7
1066	09:20:26	190.90	1
1065	09:20:26	190.90	2
1064	09:20:25	191.00	203
1063	09:20:25	191.00	104
1062	09:20:25	191.00	2
1061	09:20:25	191.00	3
1060	09:20:25	191.00	81
1059	09:20:25	191.00	51
1058	09:20:24	191.05	1
1057	09:20:19	191.00	10
1056	09:20:18	191.00	1
1055	09:20:18	191.00	2
1054	09:20:16	191.05	2
1053	09:20:07	191.00	65
1052	09:20:07	191.00	2
1051	09:19:52	191.00	64
1050	09:19:52	191.05	1
1049	09:19:44	191.05	1
1048	09:19:26	190.95	25
1047	09:19:22	190.90	576
1046	09:19:22	190.90	36
1045	09:19:22	190.95	2
1044	09:19:22	190.95	106
1043	09:19:22	191.00	142
1042	09:19:22	191.00	64
1041	09:19:18	191.00	2
1040	09:19:18	191.00	10
1039	09:19:18	191.10	1
1038	09:19:17	191.00	10
1037	09:19:17	191.00	23
1036	09:19:15	191.10	7
1035	09:18:50	191.10	9
1034	09:18:50	191.10	81
1033	09:18:50	191.15	6
1032	09:18:50	191.15	33
1031	09:18:50	191.15	81
1030	09:18:50	191.10	81
1029	09:18:50	191.05	193
1028	09:18:50	191.05	8
1027	09:18:50	191.10	7
1026	09:18:50	191.10	146
1025	09:18:50	191.10	104
1024	09:18:50	191.10	1
1023	09:18:50	191.10	150
1022	09:18:50	191.10	33
1021	09:18:50	191.10	80
1020	09:18:50	191.15	31
1019	09:18:50	191.15	1
1018	09:18:50	191.15	80
1017	09:18:47	191.25	67
1016	09:18:47	191.25	109
1015	09:18:47	191.20	1
1014	09:18:47	191.20	1
1013	09:18:47	191.20	5
1012	09:18:47	191.20	78
1011	09:18:43	191.20	1
1010	09:18:32	191.20	2
1009	09:18:32	191.20	1
1008	09:18:28	191.05	2
1007	09:18:23	191.10	5
1006	09:18:17	191.05	15
1005	09:18:15	191.05	145
1004	09:18:15	191.05	150
1003	09:18:15	191.10	81
1002	09:18:13	191.10	22
1001	09:18:03	191.00	18
1000	09:18:03	191.05	82
999	09:18:02	191.10	2
998	09:18:01	191.00	8
997	09:18:01	191.00	250
996	09:18:01	191.15	224
995	09:18:01	191.15	26
994	09:18:01	191.15	22
993	09:18:01	191.15	50
992	09:18:00	191.20	2
991	09:18:00	191.25	6
990	09:18:00	191.25	2
989	09:18:00	191.25	3
988	09:18:00	191.25	1
987	09:17:59	191.35	1
986	09:17:59	191.40	91
985	09:17:59	191.40	45
984	09:17:59	191.50	43
983	09:17:59	191.50	82
982	09:17:59	191.50	37
981	09:17:59	191.45	55
980	09:17:59	191.45	140
979	09:17:59	191.45	6
978	09:17:59	191.50	234
977	09:17:53	191.60	5
976	09:17:50	191.45	5
975	09:17:49	191.60	1
974	09:17:43	191.55	5
973	09:17:41	191.50	18
972	09:17:41	191.50	82
971	09:17:40	191.45	3
970	09:17:39	191.50	69
969	09:17:39	191.55	31
968	09:17:38	191.55	69
967	09:17:38	191.55	31
966	09:17:37	191.60	22
965	09:17:37	191.60	50
964	09:17:37	191.55	11
963	09:17:37	191.50	14
962	09:17:37	191.50	167
961	09:17:37	191.50	33
960	09:17:37	191.50	155
959	09:17:37	191.50	91
958	09:17:37	191.50	4
957	09:17:37	191.50	150
956	09:17:37	191.50	27
955	09:17:37	191.50	20
954	09:17:37	191.50	236
953	09:17:37	191.50	213
952	09:17:37	191.50	73
951	09:17:37	191.50	458
950	09:17:37	191.50	226
949	09:17:37	191.50	52
948	09:17:37	191.50	22
947	09:17:37	191.50	51
946	09:17:37	191.50	37
945	09:17:37	191.50	269
944	09:17:37	191.45	36
943	09:17:37	191.45	58
942	09:17:36	191.40	59
941	09:17:36	191.40	41
940	09:17:35	191.40	100
939	09:17:33	191.40	100
938	09:17:33	191.45	11
937	09:17:32	191.40	35
936	09:17:32	191.40	200
935	09:17:32	191.40	25
934	09:17:32	191.35	5
933	09:17:32	191.30	50
932	09:17:32	191.30	6
931	09:17:32	191.30	5
930	09:17:32	191.30	50
929	09:17:32	191.30	13
928	09:17:32	191.25	104
927	09:17:32	191.25	6
926	09:17:31	191.25	55
925	09:17:23	191.30	2
924	09:17:19	191.30	13
923	09:17:19	191.25	1
922	09:17:19	191.25	21
921	09:17:19	191.15	32
920	09:17:19	191.15	31
919	09:17:19	191.15	37
918	09:17:16	191.20	1
917	09:17:16	191.20	6
916	09:17:14	191.20	3
915	09:17:14	191.20	1
914	09:17:14	191.20	14
913	09:17:08	191.15	4
912	09:17:08	191.15	7
911	09:17:08	191.15	7
910	09:17:08	191.15	2
909	09:17:03	191.05	13
908	09:17:03	191.10	91
907	09:17:03	191.10	137
906	09:17:03	191.10	10
905	09:17:03	191.05	4
904	09:17:03	191.05	46
903	09:16:36	190.90	1
902	09:16:36	190.90	9
901	09:16:33	190.90	1
900	09:16:33	190.90	12
899	09:16:26	190.95	37
898	09:16:26	190.95	50
897	09:16:26	190.95	3
896	09:16:26	190.95	48
895	09:16:26	190.95	2
894	09:16:26	190.90	3
893	09:16:15	190.80	84
892	09:16:15	190.85	7
891	09:16:15	190.90	1
890	09:16:15	190.90	7
889	09:16:11	190.90	80
888	09:16:11	190.90	16
887	09:16:11	190.95	4
886	09:16:08	191.00	200
885	09:16:08	191.00	7
884	09:16:08	191.00	2
883	09:16:03	191.05	212
882	09:16:03	191.05	89
881	09:16:03	191.05	15
880	09:16:03	191.10	1
879	09:16:00	191.10	147
878	09:16:00	191.10	7
877	09:15:58	191.15	1
876	09:15:57	191.15	17
875	09:15:57	191.15	74
874	09:15:57	191.20	213
873	09:15:57	191.20	141
872	09:15:57	191.20	31
871	09:15:57	191.20	1
870	09:15:57	191.20	1
869	09:15:55	191.25	205
868	09:15:55	191.25	173
867	09:15:55	191.25	8
866	09:15:55	191.25	31
865	09:15:55	191.25	104
864	09:15:55	191.25	105
863	09:15:55	191.35	29
862	09:15:50	191.35	75
861	09:15:50	191.30	77
860	09:15:50	191.30	100
859	09:15:48	191.25	15
858	09:15:48	191.20	100
857	09:15:48	191.30	16
856	09:15:48	191.30	38
855	09:15:48	191.30	31
854	09:15:48	191.30	100
853	09:15:48	191.25	186
852	09:15:48	191.25	38
851	09:15:48	191.25	85
850	09:15:48	191.35	73
849	09:15:48	191.35	74
848	09:15:48	191.30	85
847	09:15:48	191.20	100
846	09:15:48	191.30	85
845	09:15:48	191.35	38
844	09:15:48	191.35	15
843	09:15:48	191.35	15
842	09:15:48	191.35	38
841	09:15:48	191.45	231
840	09:15:48	191.45	11
839	09:15:48	191.40	53
838	09:15:48	191.35	43
837	09:15:48	191.35	11
836	09:15:48	191.25	1
835	09:15:48	191.25	100
834	09:15:48	191.20	50
833	09:15:45	191.15	7
832	09:15:45	191.15	17
831	09:15:45	191.15	3
830	09:15:45	191.10	31
829	09:15:45	191.10	38
828	09:15:45	191.10	50
827	09:15:45	191.10	130
826	09:15:45	191.05	100
825	09:15:44	191.05	26
824	09:15:44	191.05	74
823	09:15:43	191.05	11
822	09:15:42	191.00	5
821	09:15:42	191.00	24
820	09:15:42	191.00	14
819	09:15:42	191.00	6
818	09:15:42	191.00	30
817	09:15:42	191.00	12
816	09:15:42	191.00	5
815	09:15:42	191.00	6
814	09:15:42	191.00	200
813	09:15:42	191.00	20
812	09:15:42	191.00	20
811	09:15:42	191.00	20
810	09:15:42	191.00	7
809	09:15:42	191.00	50
808	09:15:42	191.00	5
807	09:15:42	191.00	10
806	09:15:42	191.00	200
805	09:15:42	191.00	30
804	09:15:42	191.00	69
803	09:15:42	191.00	11
802	09:15:42	191.00	13
801	09:15:42	191.00	44
800	09:15:42	191.00	1
799	09:15:42	191.00	100
798	09:15:42	190.95	2
797	09:15:42	190.95	3
796	09:15:42	190.95	25
795	09:15:42	190.95	50
794	09:15:42	190.95	56
793	09:15:42	190.95	194
792	09:15:42	190.95	10
791	09:15:42	190.90	79
790	09:15:42	190.90	96
789	09:15:42	190.90	2
788	09:15:41	190.95	1
787	09:15:40	190.80	27
786	09:15:40	190.85	84
785	09:15:36	190.90	6
784	09:15:36	190.90	12
783	09:15:36	190.90	7
782	09:15:36	190.90	20
781	09:15:36	190.90	88
780	09:15:36	190.80	180
779	09:15:36	190.80	91
778	09:15:36	190.80	3
777	09:15:36	190.80	55
776	09:15:36	190.80	2
775	09:15:36	190.80	10
774	09:15:36	190.80	94
773	09:15:35	190.75	21
772	09:15:35	190.75	10
771	09:15:35	190.75	17
770	09:15:35	190.75	5
769	09:15:35	190.75	300
768	09:15:35	190.75	12
767	09:15:35	190.70	98
766	09:15:23	190.65	10
765	09:15:23	190.70	20
764	09:15:23	190.70	2
763	09:15:22	190.70	43
762	09:15:21	190.65	31
761	09:15:21	190.65	37
760	09:15:21	190.65	31
759	09:15:21	190.65	2
758	09:15:21	190.60	2
757	09:15:21	190.60	29
756	09:15:21	190.60	108
755	09:15:21	190.60	116
754	09:15:21	190.60	1
753	09:15:05	190.65	10
752	09:15:05	190.70	37
751	09:15:05	190.70	200
750	09:15:05	190.70	105
749	09:15:05	190.70	1
748	09:15:05	190.65	3
747	09:15:05	190.65	6
746	09:14:53	190.65	5
745	09:14:51	190.60	14
744	09:14:44	190.65	6
743	09:14:29	190.65	1
742	09:14:29	190.65	3
741	09:14:21	190.50	24
740	09:14:17	190.55	1
739	09:14:17	190.55	181
738	09:14:17	190.55	14
737	09:14:17	190.55	198
736	09:14:17	190.55	38
735	09:14:14	190.60	5
734	09:14:12	190.50	1
733	09:13:52	190.55	15
732	09:13:52	190.55	10
731	09:13:52	190.50	5
730	09:13:48	190.55	2
729	09:13:37	190.55	8
728	09:13:37	190.55	217
727	09:13:37	190.55	4
726	09:13:37	190.50	5
725	09:13:37	190.50	10
724	09:13:37	190.50	31
723	09:13:37	190.50	455
722	09:13:37	190.45	49
721	09:13:37	190.45	1
720	09:13:37	190.50	44
719	09:13:37	190.50	501
718	09:13:37	190.50	152
717	09:13:37	190.50	28
716	09:13:37	190.50	3
715	09:13:37	190.45	13
714	09:13:37	190.45	25
713	09:13:37	190.45	12
712	09:13:37	190.45	21
711	09:13:37	190.45	7
710	09:13:37	190.45	16
709	09:13:30	190.45	5
708	09:13:18	190.40	1
707	09:13:14	190.40	2
706	09:13:14	190.40	40
705	09:13:01	190.35	2
704	09:12:35	190.35	55
703	09:12:32	190.35	36
702	09:12:32	190.30	14
701	09:12:06	190.20	10
700	09:12:00	190.25	1
699	09:12:00	190.25	2
698	09:11:59	190.25	32
697	09:11:49	190.20	92
696	09:11:49	190.20	120
695	09:11:48	190.30	1
694	09:11:48	190.30	2
693	09:11:48	190.30	5
692	09:11:48	190.35	137
691	09:11:48	190.35	94
690	09:11:32	190.40	30
689	09:11:27	190.35	2
688	09:11:23	190.35	6
687	09:11:23	190.35	81
686	09:11:23	190.35	201
685	09:11:23	190.35	66
684	09:11:23	190.35	152
683	09:10:51	190.50	2
682	09:10:40	190.40	66
681	09:10:39	190.40	8
680	09:10:39	190.40	38
679	09:10:36	190.50	5
678	09:10:34	190.35	5
677	09:10:25	190.35	20
676	09:10:17	190.35	1
675	09:10:17	190.35	2
674	09:10:14	190.35	30
673	09:10:09	190.50	3
672	09:10:09	190.40	2
671	09:10:06	190.40	2
670	09:10:03	190.35	13
669	09:10:03	190.30	16
668	09:10:02	190.20	43
667	09:10:02	190.20	47
666	09:10:02	190.20	170
665	09:10:02	190.20	23
664	09:10:02	190.25	31
663	09:10:02	190.35	4
662	09:10:02	190.40	38
661	09:10:02	190.40	5
660	09:10:01	190.45	38
659	09:10:01	190.45	1
658	09:10:00	190.65	2
657	09:10:00	190.70	205
656	09:10:00	190.70	47
655	09:10:00	190.70	34
654	09:09:55	190.70	1
653	09:09:55	190.70	16
652	09:09:55	190.70	52
651	09:09:55	190.75	98
650	09:09:55	190.75	83
649	09:09:46	190.80	104
648	09:09:41	190.70	1
647	09:09:32	190.65	5
646	09:09:32	190.65	18
645	09:09:32	190.65	2
644	09:09:31	190.65	1
643	09:09:30	190.55	1
642	09:09:27	190.55	1
641	09:09:23	190.40	31
640	09:09:23	190.40	989
639	09:09:23	190.40	7
638	09:09:23	190.45	4
637	09:09:21	190.50	23
636	09:09:21	190.50	3
635	09:09:21	190.50	69
634	09:09:19	190.50	1
633	09:09:19	190.50	20
632	09:09:11	190.50	10
631	09:09:10	190.60	4
630	09:09:10	190.65	190
629	09:09:10	190.70	5
628	09:09:10	190.70	196
627	09:09:10	190.70	4
626	09:08:59	190.75	3
625	09:08:59	190.75	140
624	09:08:59	190.75	2
623	09:08:59	190.80	206
622	09:08:59	190.80	112
621	09:08:59	190.80	8
620	09:08:50	190.80	196
619	09:08:50	190.80	191
618	09:08:50	190.80	191
617	09:08:50	190.80	121
616	09:08:50	190.80	213
615	09:08:50	190.80	90
614	09:08:50	190.80	10
613	09:08:49	190.70	10
612	09:08:47	190.75	7
611	09:08:47	190.75	30
610	09:08:47	190.70	70
609	09:08:47	190.70	27
608	09:08:47	190.70	50
607	09:08:45	190.60	33
606	09:08:43	190.60	10
605	09:08:43	190.60	456
604	09:08:43	190.60	61
603	09:08:43	190.60	4
602	09:08:43	190.50	1
601	09:08:42	190.55	12
600	09:08:42	190.50	162
599	09:08:42	190.50	1
598	09:08:37	190.50	1
597	09:08:36	190.50	199
596	09:08:36	190.50	37
595	09:08:29	190.60	1
594	09:08:29	190.60	1
593	09:08:27	190.50	50
592	09:08:27	190.50	10
591	09:08:27	190.50	15
590	09:08:27	190.50	11
589	09:08:27	190.45	200
588	09:08:27	190.45	10
587	09:08:27	190.40	9
586	09:08:22	190.35	15
585	09:08:17	190.30	10
584	09:08:15	190.35	1
583	09:08:15	190.35	5
582	09:08:15	190.30	5
581	09:08:14	190.25	20
580	09:08:07	190.25	55
579	09:08:06	190.25	69
578	09:08:06	190.25	31
577	09:08:03	190.25	100
576	09:07:54	190.20	63
575	09:07:45	190.15	20
574	09:07:45	190.15	5
573	09:07:43	190.10	86
572	09:07:39	190.10	44
571	09:07:39	190.15	87
570	09:07:39	190.20	146
569	09:07:39	190.20	1
568	09:07:39	190.25	22
567	09:07:34	190.20	30
566	09:07:34	190.30	31
565	09:07:34	190.30	87
564	09:07:34	190.25	87
563	09:07:34	190.15	1
562	09:07:34	190.25	185
561	09:07:34	190.25	7
560	09:07:34	190.25	413
559	09:07:34	190.25	205
558	09:07:34	190.25	208
557	09:07:34	190.30	201
556	09:07:34	190.30	32
555	09:07:34	190.35	333
554	09:07:34	190.40	87
553	09:07:34	190.30	55
552	09:07:32	190.25	17
551	09:07:29	190.20	3
550	09:07:29	190.20	8
549	09:07:29	190.20	80
548	09:07:29	190.20	9
547	09:07:27	190.20	9
546	09:07:27	190.20	91
545	09:07:20	190.30	10
544	09:07:18	190.20	23
543	09:07:18	190.10	19
542	09:07:18	190.10	49
541	09:07:18	190.10	42
540	09:07:18	190.05	54
539	09:07:18	190.05	21
538	09:07:06	189.95	12
537	09:07:05	190.00	4
536	09:07:05	190.00	66
535	09:07:05	190.00	42
534	09:07:05	189.95	40
533	09:07:05	189.95	8
532	09:07:05	189.95	92
531	09:06:54	189.80	100
530	09:06:49	189.80	122
529	09:06:49	189.95	9
528	09:06:49	189.95	6
527	09:06:49	189.95	10
526	09:06:37	189.80	46
525	09:06:37	189.85	23
524	09:06:37	189.85	31
523	09:06:35	189.80	10
522	09:06:27	189.80	2
521	09:06:20	189.80	100
520	09:06:20	189.70	94
519	09:06:20	189.70	23
518	09:06:15	189.70	26
517	09:06:15	189.70	31
516	09:06:15	189.70	43
515	09:06:07	189.60	45
514	09:06:07	189.60	5
513	09:06:07	189.70	72
512	09:06:04	189.70	100
511	09:06:02	189.80	81
510	09:06:02	189.80	39
509	09:06:02	189.75	53
508	09:06:02	189.75	9
507	09:06:02	189.75	86
506	09:06:02	189.75	2
505	09:06:02	189.75	21
504	09:06:00	189.65	28
503	09:06:00	189.65	5
502	09:06:00	189.65	29
501	09:05:59	189.65	20
500	09:05:59	189.60	94
499	09:05:49	189.55	1
498	09:05:45	189.50	11
497	09:05:45	189.50	4
496	09:05:45	189.45	87
495	09:05:45	189.40	87
494	09:05:45	189.35	43
493	09:05:45	189.35	31
492	09:05:45	189.35	87
491	09:05:33	189.45	6
490	09:05:30	189.65	1
489	09:05:29	189.55	21
488	09:05:29	189.55	31
487	09:05:29	189.55	20
486	09:05:27	189.60	7
485	09:05:26	189.65	211
484	09:05:26	189.65	8
483	09:05:25	189.70	2
482	09:05:25	189.80	190
481	09:05:25	189.80	57
480	09:05:25	189.80	163
479	09:05:12	189.90	45
478	09:05:12	189.90	140
477	09:05:12	189.90	105
476	09:05:12	189.90	111
475	09:05:12	189.90	111
474	09:05:12	189.90	2
473	09:05:12	189.90	21
472	09:05:12	189.90	111
471	09:05:12	189.90	2
470	09:05:12	189.90	111
469	09:05:09	189.90	111
468	09:05:09	189.90	159
467	09:05:09	189.90	31
466	09:05:09	189.90	190
465	09:05:09	189.85	186
464	09:05:09	189.85	6
463	09:05:09	189.90	189
462	09:05:09	189.95	106
461	09:05:08	189.90	42
460	09:05:06	189.90	1
459	09:05:06	189.85	119
458	09:05:05	189.85	71
457	09:05:05	189.90	40
456	09:05:04	189.90	9
455	09:05:04	189.90	148
454	09:05:04	189.90	45
453	09:05:02	189.80	400
452	09:05:01	189.75	15
451	09:05:01	189.80	277
450	09:05:01	189.85	46
449	09:05:01	190.00	31
448	09:05:01	190.00	31
447	09:05:01	189.85	43
446	09:05:01	189.95	2
445	09:05:01	190.00	31
444	09:05:01	190.00	46
443	09:05:01	190.15	30
442	09:05:01	190.15	23
441	09:05:01	190.25	46
440	09:05:01	190.25	31
439	09:05:00	190.30	46
438	09:05:00	190.50	167
437	09:05:00	190.50	31
436	09:05:00	190.40	98
435	09:05:00	190.40	46
434	09:05:00	190.40	1000
433	09:05:00	190.40	50
432	09:05:00	190.30	37
431	09:05:00	190.30	30
430	09:05:00	190.30	50
429	09:05:00	190.25	1
428	09:05:00	190.20	103
427	09:05:00	190.20	46
426	09:05:00	190.15	30
425	09:05:00	190.00	1075
424	09:05:00	190.05	46
423	09:05:00	190.05	99
422	09:05:00	190.05	5
421	09:05:00	190.10	190
420	09:05:00	190.20	692
419	09:05:00	190.20	400
418	09:05:00	190.15	11
417	09:05:00	190.15	2
416	09:05:00	190.10	8
415	09:05:00	190.05	5
414	09:05:00	190.00	22
413	09:05:00	190.00	149
412	09:05:00	190.00	580
411	09:05:00	190.00	1000
410	09:05:00	190.00	5
409	09:05:00	190.00	20
408	09:05:00	190.00	20
407	09:05:00	190.00	10
406	09:05:00	190.00	7
405	09:05:00	190.00	3
404	09:05:00	190.00	50
403	09:05:00	190.00	113
402	09:05:00	190.00	500
401	09:05:00	190.00	1
400	09:05:00	190.00	12
399	09:05:00	190.00	1
398	09:05:00	190.00	80
397	09:05:00	190.00	30
396	09:05:00	190.00	200
395	09:05:00	190.00	100
394	09:05:00	190.00	114
393	09:05:00	190.00	100
392	09:05:00	190.00	100
391	09:05:00	190.00	13
390	09:05:00	190.00	100
389	09:05:00	190.00	4
388	09:05:00	190.00	50
387	09:05:00	189.75	4
386	09:05:00	189.80	4
385	09:04:58	189.85	24
384	09:04:58	189.95	7
383	09:04:58	189.95	7
382	09:04:58	189.90	46
381	09:04:58	189.90	21
380	09:04:58	189.90	10
379	09:04:58	189.90	116
378	09:04:58	189.80	200
377	09:04:58	189.85	31
376	09:04:58	189.80	100
375	09:04:58	189.80	200
374	09:04:57	189.90	68
373	09:04:57	189.90	53
372	09:04:57	189.90	20
371	09:04:57	189.90	20
370	09:04:57	189.90	10
369	09:04:57	189.85	31
368	09:04:57	189.80	46
367	09:04:57	189.80	120
366	09:04:57	189.80	6
365	09:04:57	189.80	30
364	09:04:57	189.80	42
363	09:04:57	189.80	10
362	09:04:57	189.80	4
361	09:04:57	189.75	300
360	09:04:57	189.75	43
359	09:04:57	189.70	100
358	09:04:57	189.70	500
357	09:04:57	189.70	43
356	09:04:57	189.65	14
355	09:04:57	189.65	185
354	09:04:57	189.65	15
353	09:04:57	189.60	43
352	09:04:57	189.50	7
351	09:04:57	189.50	10
350	09:04:57	189.50	6
349	09:04:57	189.50	100
348	09:04:57	189.50	3
347	09:04:57	189.50	100
346	09:04:57	189.45	31
345	09:04:57	189.45	2
344	09:04:57	189.45	100
343	09:04:48	189.45	16
342	09:04:48	189.45	1
341	09:04:48	189.40	20
340	09:04:39	189.40	6
339	09:04:39	189.40	21
338	09:04:39	189.40	1
337	09:04:30	189.45	1
336	09:04:28	189.45	1
335	09:04:26	189.30	5
334	09:04:25	189.35	104
333	09:04:25	189.35	40
332	09:04:25	189.35	60
331	09:04:16	189.45	21
330	09:04:09	189.30	55
329	09:04:09	189.30	45
328	09:04:07	189.30	10
327	09:04:05	189.35	208
326	09:04:05	189.35	63
325	09:04:05	189.30	10
324	09:04:05	189.30	12
323	09:04:05	189.30	13
322	09:04:05	189.30	50
321	09:04:05	189.20	21
320	09:04:05	189.20	192
319	09:03:49	189.20	22
318	09:03:49	189.20	8
317	09:03:49	189.20	37
316	09:03:46	188.95	20
315	09:03:46	188.95	45
314	09:03:44	188.95	25
313	09:03:44	188.90	1
312	09:03:44	188.85	13
311	09:03:44	189.00	3
310	09:03:43	189.05	3
309	09:03:39	189.20	1
308	09:03:39	189.25	64
307	09:03:39	189.25	87
306	09:03:32	189.35	10
305	09:03:24	189.35	3
304	09:03:17	189.45	97
303	09:03:17	189.45	129
302	09:03:17	189.40	31
301	09:03:11	189.30	2
300	09:03:11	189.30	4
299	09:03:11	189.30	3
298	09:03:11	189.30	1
297	09:03:05	189.40	11
296	09:03:04	189.50	158
295	09:03:04	189.50	202
294	09:03:04	189.50	1
293	09:03:04	189.50	189
292	09:03:04	189.50	273
291	09:02:57	189.50	28
290	09:02:57	189.50	13
289	09:02:57	189.55	50
288	09:02:57	189.55	25
287	09:02:57	189.55	2
286	09:02:57	189.55	194
285	09:02:57	189.55	44
284	09:02:41	189.55	100
283	09:02:32	189.70	42
282	09:02:24	189.60	50
281	09:02:24	189.60	140
280	09:02:24	189.60	50
279	09:02:17	189.70	92
278	09:02:17	189.70	97
277	09:02:17	189.70	10
276	09:02:17	189.60	79
275	09:02:15	189.65	7
274	09:02:15	189.65	11
273	09:02:13	189.65	1
272	09:02:12	189.60	21
271	09:02:07	189.55	290
270	09:02:07	189.55	2
269	09:02:06	189.55	8
268	09:02:06	189.55	8
267	09:01:58	189.50	250
266	09:01:58	189.45	7
265	09:01:58	189.45	70
264	09:01:58	189.45	46
263	09:01:58	189.45	70
262	09:01:58	189.40	70
261	09:01:58	189.45	70
260	09:01:58	189.40	47
259	09:01:58	189.40	70
258	09:01:58	189.35	70
257	09:01:58	188.90	54
256	09:01:58	189.05	42
255	09:01:58	189.15	150
254	09:01:58	189.15	20
253	09:01:58	189.20	213
252	09:01:58	189.20	25
251	09:01:49	189.35	283
250	09:01:49	189.35	193
249	09:01:49	189.35	64
248	09:01:49	189.40	71
247	09:01:47	189.40	1
246	09:01:40	189.50	80
245	09:01:40	189.50	13
244	09:01:35	189.35	4
243	09:01:33	189.45	27
242	09:01:32	189.35	372
241	09:01:31	189.45	15
240	09:01:31	189.40	6
239	09:01:31	189.40	11
238	09:01:31	189.40	21
237	09:01:31	189.50	13
236	09:01:30	189.60	95
235	09:01:30	189.70	5
234	09:01:30	189.70	122
233	09:01:30	189.70	1
232	09:01:30	189.70	198
231	09:01:30	189.70	302
230	09:01:29	189.75	4
229	09:01:29	189.75	10
228	09:01:29	189.70	122
227	09:01:29	189.70	122
226	09:01:29	189.70	19
225	09:01:29	189.70	202
224	09:01:29	189.70	122
223	09:01:29	189.70	8
222	09:01:11	189.80	7
221	09:01:11	189.80	50
220	09:01:11	189.70	4
219	09:01:11	189.70	96
218	09:01:10	189.70	100
217	09:01:10	189.75	7
216	09:01:09	189.75	237
215	09:01:09	189.70	9
214	09:01:09	189.70	31
213	09:01:09	189.70	15
212	09:01:09	189.70	100
211	09:01:09	189.70	37
210	09:01:09	189.70	160
209	09:01:09	189.65	100
208	09:01:09	189.65	2
207	09:01:08	189.65	2
206	09:01:03	189.60	17
205	09:01:03	189.60	4
204	09:01:03	189.50	46
203	09:01:03	189.50	84
202	09:01:01	189.60	84
201	09:01:00	189.65	1
200	09:01:00	189.65	47
199	09:01:00	189.65	190
198	09:01:00	189.65	8
197	09:01:00	189.65	1
196	09:01:00	189.60	6
195	09:01:00	189.50	85
194	09:00:59	189.60	1
193	09:00:59	189.60	77
192	09:00:59	189.60	160
191	09:00:58	189.60	30
190	09:00:58	189.60	3
189	09:00:56	189.60	2
188	09:00:54	189.60	20
187	09:00:50	189.60	237
186	09:00:50	189.60	5
185	09:00:50	189.60	75
184	09:00:50	189.55	323
183	09:00:50	189.50	85
182	09:00:50	189.50	11
181	09:00:50	189.50	100
180	09:00:50	189.45	5
179	09:00:50	189.30	2150
178	09:00:44	189.30	90
177	09:00:44	189.35	90
176	09:00:44	189.30	95
175	09:00:44	189.00	46
174	09:00:44	189.00	1
173	09:00:44	189.00	19
172	09:00:43	189.00	1
171	09:00:37	189.00	20
170	09:00:37	189.30	90
169	09:00:37	189.40	2500
168	09:00:37	189.40	100
167	09:00:37	189.40	100
166	09:00:37	189.35	90
165	09:00:37	189.35	315
164	09:00:36	189.20	90
163	09:00:36	189.20	43
162	09:00:36	189.20	90
161	09:00:36	189.20	99
160	09:00:32	189.15	90
159	09:00:32	189.15	8
158	09:00:32	189.05	6
157	09:00:32	189.05	109
156	09:00:32	189.00	20
155	09:00:32	189.00	94
154	09:00:32	188.95	90
153	09:00:32	188.95	109
152	09:00:32	188.90	10
151	09:00:32	188.90	90
150	09:00:30	188.80	94
149	09:00:30	188.80	23
148	09:00:28	188.95	84
147	09:00:26	189.30	12
146	09:00:25	189.00	172
145	09:00:25	189.00	20
144	09:00:25	189.00	80
143	09:00:25	189.00	100
142	09:00:23	189.00	20
141	09:00:14	189.30	147
140	09:00:14	189.30	108
139	09:00:14	189.20	163
138	09:00:14	189.25	200
137	09:00:14	189.00	98
136	09:00:14	189.00	29
135	09:00:14	189.00	693
134	09:00:14	189.00	584
133	09:00:14	189.00	10
132	09:00:08	189.00	93
131	09:00:07	189.30	100
130	09:00:07	189.30	50
129	09:00:07	189.20	15
128	09:00:07	189.20	2
127	09:00:07	189.20	1
126	09:00:07	189.20	65
125	09:00:07	189.15	11
124	09:00:07	189.00	200
123	09:00:07	189.00	5
122	09:00:07	189.00	60
121	09:00:07	189.00	20
120	09:00:07	189.00	10
119	09:00:07	189.00	150
118	09:00:07	189.00	2
117	09:00:07	189.00	16
116	09:00:07	189.00	5
115	09:00:07	189.00	2
114	09:00:07	189.00	8
113	09:00:07	189.00	10
112	09:00:07	188.95	7
111	09:00:07	188.90	11
110	09:00:07	188.80	4
109	09:00:07	188.80	35
108	09:00:07	188.80	50
107	09:00:07	188.80	15
106	09:00:07	188.80	4
105	09:00:07	188.75	6
104	09:00:01	188.60	91
103	09:00:01	188.60	11
102	09:00:01	188.60	1
101	09:00:01	188.55	1
100	09:00:01	188.40	1
99	09:00:01	188.55	3
98	09:00:01	188.55	5
97	09:00:00	188.55	5
96	09:00:00	188.55	1
95	09:00:00	188.50	10
94	09:00:00	188.35	10
93	09:00:00	188.35	11
92	09:00:00	188.35	4
91	09:00:00	188.35	50
90	09:00:00	188.35	40
89	09:00:00	188.35	63
88	09:00:00	188.35	116
87	09:00:00	188.35	93
86	09:00:00	188.35	438
85	09:00:00	188.35	100
84	09:00:00	188.35	40
83	09:00:00	188.35	51
82	09:00:00	188.35	200
81	09:00:00	188.35	29
80	09:00:00	188.35	50
79	09:00:00	188.35	45
78	09:00:00	188.35	41
77	09:00:00	188.35	3
76	09:00:00	188.35	6
75	09:00:00	188.35	40
74	09:00:00	188.35	3
73	09:00:00	188.35	2
72	09:00:00	188.35	500
71	09:00:00	188.35	50
70	09:00:00	188.35	25
69	09:00:00	188.35	1
68	09:00:00	188.35	287
67	09:00:00	188.35	89
66	09:00:00	188.35	70
65	09:00:00	188.35	70
64	09:00:00	188.35	100
63	09:00:00	188.35	111
62	09:00:00	188.35	93
61	09:00:00	188.35	295
60	09:00:00	188.35	23
59	09:00:00	188.35	26
58	09:00:00	188.35	45
57	09:00:00	188.35	97
56	09:00:00	188.35	17
55	09:00:00	188.35	238
54	09:00:00	188.35	55
53	09:00:00	188.35	3
52	09:00:00	188.35	19
51	09:00:00	188.35	180
50	09:00:00	188.35	235
49	09:00:00	188.35	186
48	09:00:00	188.35	428
47	09:00:00	188.35	2
46	09:00:00	188.35	24
45	09:00:00	188.35	8
44	09:00:00	188.35	200
43	09:00:00	188.35	10
42	09:00:00	188.35	10
41	09:00:00	188.35	10
40	09:00:00	188.35	2
39	09:00:00	188.35	1
38	09:00:00	188.35	241
37	09:00:00	188.35	1
36	09:00:00	188.35	2
35	09:00:00	188.35	1
34	09:00:00	188.35	5
33	09:00:00	188.35	14
32	09:00:00	188.35	1
31	09:00:00	188.35	5
30	09:00:00	188.35	1
29	09:00:00	188.35	1
28	09:00:00	188.35	2
27	09:00:00	188.35	5
26	09:00:00	188.35	1
25	09:00:00	188.35	1
24	09:00:00	188.35	1
23	09:00:00	188.35	5
22	09:00:00	188.35	1
21	09:00:00	188.35	5
20	09:00:00	188.35	5
19	09:00:00	188.35	1
18	09:00:00	188.35	2
17	09:00:00	188.35	1
16	09:00:00	188.35	5
15	09:00:00	188.35	2
14	09:00:00	188.35	1
13	09:00:00	188.35	1
12	09:00:00	188.35	26
11	09:00:00	188.35	4
10	09:00:00	188.35	1
9	09:00:00	188.35	5
8	09:00:00	188.35	4
7	09:00:00	188.35	1
6	09:00:00	188.35	1
5	09:00:00	188.35	1
4	09:00:00	188.35	1
3	09:00:00	188.35	1
2	09:00:00	188.35	2
1	09:00:00	188.35	10
0	09:00:00	188.35	1

Historia Transakcji spółki - KGH
Lp	Wolumen	Wartość	%
188.35	5314	1,000,891.90	4.01 %
188.40	1	188.40	0.00 %
188.50	10	1,885.00	0.01 %
188.55	15	2,828.25	0.01 %
188.60	103	19,425.80	0.08 %
188.75	6	1,132.50	0.00 %
188.80	225	42,480.00	0.17 %
188.85	13	2,455.05	0.01 %
188.90	166	31,357.40	0.13 %
188.95	380	71,801.00	0.29 %
189.00	2591	489,699.00	1.96 %
189.05	160	30,248.00	0.12 %
189.15	279	52,772.85	0.21 %
189.20	1087	205,660.40	0.82 %
189.25	351	66,426.75	0.27 %
189.30	3052	577,743.60	2.32 %
189.35	2130	403,315.50	1.62 %
189.40	3485	660,059.00	2.65 %
189.45	863	163,495.35	0.66 %
189.50	2891	547,844.50	2.20 %
189.55	1969	373,223.95	1.50 %
189.60	1851	350,949.60	1.41 %
189.65	2206	418,367.90	1.68 %
189.70	8463	1,605,431.10	6.44 %
189.75	2038	386,710.50	1.55 %
189.80	3911	742,307.80	2.98 %
189.85	1637	310,784.45	1.25 %
189.90	3985	756,751.50	3.03 %
189.95	809	153,669.55	0.62 %
190.00	6210	1,179,900.00	4.73 %
190.05	406	77,160.30	0.31 %
190.10	1708	324,690.80	1.30 %
190.15	333	63,319.95	0.25 %
190.20	2881	547,966.20	2.20 %
190.25	2276	433,009.00	1.74 %
190.30	1974	375,652.20	1.51 %
190.35	1593	303,227.55	1.22 %
190.40	3053	581,291.20	2.33 %
190.45	542	103,223.90	0.41 %
190.50	2321	442,150.50	1.77 %
190.55	2704	515,247.20	2.07 %
190.60	2444	465,826.40	1.87 %
190.65	1372	261,571.80	1.05 %
190.70	2884	549,978.80	2.20 %
190.75	3837	731,907.75	2.93 %
190.80	5423	1,034,708.40	4.15 %
190.85	2071	395,250.35	1.58 %
190.90	2975	567,927.50	2.28 %
190.95	6849	1,307,816.55	5.24 %
191.00	5542	1,058,522.00	4.24 %
191.05	1757	335,674.85	1.35 %
191.10	3056	584,001.60	2.34 %
191.15	2391	457,039.65	1.83 %
191.20	6129	1,171,864.80	4.70 %
191.25	1765	337,556.25	1.35 %
191.30	992	189,769.60	0.76 %
191.35	834	159,585.90	0.64 %
191.40	1143	218,770.20	0.88 %
191.45	571	109,317.95	0.44 %
191.50	2873	550,179.50	2.21 %
191.55	147	28,157.85	0.11 %
191.60	78	14,944.80	0.06 %
Razem:	131125	24947117.9	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	112498.2	+0.84%	10:35
WIG20	3021.2	+1.48%	10:50
WIG20 Fut	3031.0	+1.41%	10:35
WIG20USD	815.5	+1.55%	10:35
mWIG40	8122.2	-0.23%	10:35
sWIG80	29893.1	+0.19%	10:35

Notowania Świat
Dow	47311.0	+0.48%	11-05
SP500 Fut	6823.8	-0.02%	10:40
Nikkei	50883.7	+1.34%	7:45
DAX	24002.4	-0.20%	10:34
Ropa WTI	60.1	+0.86%	10:50
Złoto	4011.3	+0.80%	10:50

Notowania Waluty
EUR/PLN	4.25649	+0.04%	10:49
CHF/PLN	4.56817	-0.01%	10:49
USD/PLN	3.69625	-0.16%	10:49
EUR/USD	1.15157	+0.20%	10:49
GBP/USD	1.30849	+0.28%	10:49
USD/JPY	153.688	-0.25%	10:49

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
ADIUVO	0.78	21.18%
AIRWAY	0.38	5.80%
MWTRADE	3.58	5.29%
SECOGROUP	29.00	3.57%
GETIN	0.60	3.45%
Więcej ...
IFCAPITAL	0.25	-95.25%
ASMGROUP	0.77	-13.07%
WIKANA	6.00	-9.77%
ALTA	1.58	-6.51%
MDIENERGIA	0.92	-5.75%
Więcej ...
Rośnie:		148 Spółek
Bez zmian:		100 Spółek
Spada:		105 Spółek
Obrót:		248,894,519 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015