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
2758	11:09:43	133.95	27
2757	11:09:43	134.00	19
2756	11:09:43	134.00	54
2755	11:09:41	134.00	19
2754	11:08:59	134.00	123
2753	11:08:46	134.00	30
2752	11:08:46	134.00	10
2751	11:08:44	134.00	100
2750	11:08:30	134.10	1
2749	11:08:04	134.05	6
2748	11:08:04	134.00	1
2747	11:07:26	133.95	80
2746	11:07:26	134.00	20
2745	11:07:18	134.10	1
2744	11:07:18	134.10	1
2743	11:06:42	134.05	73
2742	11:06:40	134.10	20
2741	11:06:21	134.00	30
2740	11:06:21	133.95	92
2739	11:06:21	133.95	149
2738	11:06:21	133.95	1
2737	11:06:21	133.95	6
2736	11:05:58	133.95	41
2735	11:05:34	133.95	52
2734	11:05:29	133.95	1
2733	11:05:04	133.90	150
2732	11:04:57	133.90	67
2731	11:04:57	133.90	28
2730	11:04:54	133.90	2
2729	11:04:39	133.90	5
2728	11:04:24	133.85	20
2727	11:03:44	133.85	7
2726	11:03:26	133.85	20
2725	11:03:20	133.85	12
2724	11:02:43	133.85	70
2723	11:02:26	134.00	5
2722	11:02:21	133.95	167
2721	11:02:20	134.00	234
2720	11:02:20	134.00	66
2719	11:02:01	134.10	15
2718	11:02:01	134.10	10
2717	11:01:59	134.00	1
2716	11:01:59	134.00	8
2715	11:01:49	134.05	1
2714	11:01:38	134.00	15
2713	11:01:28	133.95	10
2712	11:00:54	134.00	116
2711	11:00:54	134.00	180
2710	11:00:54	134.05	211
2709	11:00:54	134.05	73
2708	11:00:54	134.05	1
2707	11:00:54	134.15	73
2706	11:00:54	134.10	61
2705	11:00:54	134.10	2
2704	11:00:54	134.15	39
2703	11:00:54	134.15	39
2702	11:00:54	134.15	222
2701	11:00:54	134.15	74
2700	11:00:46	134.25	1
2699	11:00:42	134.20	95
2698	11:00:42	134.20	300
2697	11:00:41	134.15	5
2696	11:00:40	134.10	209
2695	11:00:40	134.10	215
2694	11:00:40	134.05	739
2693	11:00:40	134.05	1000
2692	11:00:40	134.05	39
2691	11:00:40	134.10	100
2690	11:00:40	134.05	1
2689	11:00:40	134.05	1034
2688	11:00:40	134.05	609
2687	11:00:40	134.05	67
2686	11:00:40	134.05	30
2685	11:00:40	134.05	1000
2684	11:00:40	134.05	155
2683	11:00:40	134.05	163
2682	11:00:40	134.05	73
2681	11:00:40	134.05	500
2680	11:00:40	134.05	170
2679	11:00:40	134.05	41
2678	11:00:40	134.00	180
2677	11:00:40	134.00	2
2676	11:00:40	133.95	170
2675	11:00:40	133.90	1
2674	11:00:40	133.90	180
2673	11:00:40	133.90	169
2672	11:00:40	133.85	75
2671	11:00:40	133.85	180
2670	11:00:40	133.85	164
2669	11:00:40	133.85	1
2668	11:00:40	133.80	3
2667	11:00:40	133.80	180
2666	11:00:40	133.80	165
2665	11:00:40	133.80	100
2664	11:00:40	133.75	61
2663	11:00:40	133.75	164
2662	11:00:40	133.75	1
2661	11:00:40	133.70	73
2660	11:00:40	133.70	10
2659	11:00:30	133.70	42
2658	11:00:30	133.70	14
2657	11:00:30	133.70	1
2656	11:00:15	133.75	189
2655	11:00:15	133.75	9
2654	11:00:15	133.75	24
2653	11:00:15	133.75	85
2652	11:00:15	133.80	49
2651	11:00:15	133.80	51
2650	11:00:03	133.80	773
2649	10:59:56	133.80	165
2648	10:59:56	133.80	60
2647	10:59:56	133.80	2
2646	10:59:21	133.75	1
2645	10:59:21	133.75	1
2644	10:59:05	133.80	100
2643	10:59:04	133.85	20
2642	10:59:04	133.85	2
2641	10:58:49	133.85	138
2640	10:58:49	133.85	110
2639	10:58:49	133.85	92
2638	10:58:13	133.85	20
2637	10:58:13	133.90	30
2636	10:57:49	133.90	25
2635	10:57:00	133.90	111
2634	10:57:00	133.90	2
2633	10:56:52	133.90	10
2632	10:56:46	133.90	19
2631	10:56:21	133.85	120
2630	10:56:21	133.85	11
2629	10:56:21	133.90	67
2628	10:56:21	133.90	180
2627	10:56:21	133.90	21
2626	10:56:21	133.90	100
2625	10:56:21	133.90	9
2624	10:56:21	133.90	25
2623	10:56:21	133.95	1
2622	10:56:21	133.95	30
2621	10:56:21	133.95	236
2620	10:56:10	134.00	1
2619	10:56:10	134.00	6
2618	10:56:10	134.00	317
2617	10:56:10	134.00	50
2616	10:56:10	134.00	50
2615	10:56:10	134.00	100
2614	10:56:10	134.00	2
2613	10:56:10	133.95	100
2612	10:56:10	133.95	15
2611	10:56:10	133.95	33
2610	10:56:10	133.95	8
2609	10:56:10	133.95	2
2608	10:55:50	133.90	1
2607	10:55:09	133.90	21
2606	10:55:09	133.90	73
2605	10:54:51	133.85	2
2604	10:54:45	133.90	1
2603	10:54:45	133.90	52
2602	10:54:28	133.85	10
2601	10:54:24	133.80	10
2600	10:54:22	133.80	279
2599	10:54:22	133.80	21
2598	10:54:02	133.80	7
2597	10:54:02	133.80	193
2596	10:54:01	133.80	30
2595	10:53:53	133.80	8
2594	10:53:53	133.80	2
2593	10:53:53	133.80	9
2592	10:53:53	133.85	11
2591	10:53:49	133.85	95
2590	10:53:49	133.85	72
2589	10:53:49	133.85	12
2588	10:53:49	133.85	22
2587	10:53:37	133.80	10
2586	10:53:09	133.75	75
2585	10:53:09	133.60	92
2584	10:53:09	133.60	292
2583	10:53:09	133.60	100
2582	10:53:09	133.65	1
2581	10:53:09	133.65	98
2580	10:53:09	133.70	118
2579	10:53:09	133.70	75
2578	10:53:09	133.70	22
2577	10:53:09	133.70	100
2576	10:53:09	133.70	150
2575	10:53:09	133.75	86
2574	10:53:09	133.80	180
2573	10:53:09	133.80	2
2572	10:53:09	133.80	10
2571	10:53:09	133.85	109
2570	10:53:09	133.85	100
2569	10:53:09	133.85	35
2568	10:53:09	133.90	22
2567	10:52:21	134.00	3
2566	10:52:19	133.95	33
2565	10:52:19	133.95	120
2564	10:52:19	133.95	1
2563	10:52:19	134.00	10
2562	10:52:16	134.05	106
2561	10:52:16	134.05	54
2560	10:52:14	134.05	1
2559	10:52:14	134.05	75
2558	10:52:02	134.05	50
2557	10:52:01	134.00	1569
2556	10:52:01	134.00	61
2555	10:52:01	134.00	100
2554	10:52:01	134.00	21
2553	10:52:01	134.00	49
2552	10:52:00	134.05	15
2551	10:51:58	134.00	1
2550	10:51:46	134.00	210
2549	10:51:46	134.00	200
2548	10:51:46	134.00	200
2547	10:51:46	134.00	1
2546	10:51:46	134.00	1
2545	10:51:46	134.00	148
2544	10:51:46	134.00	852
2543	10:51:46	134.00	402
2542	10:51:46	134.00	69
2541	10:51:46	134.00	627
2540	10:51:46	134.05	44
2539	10:51:46	134.05	15
2538	10:51:37	134.10	2
2537	10:51:27	134.15	1
2536	10:51:27	134.15	113
2535	10:51:27	134.20	61
2534	10:51:27	134.20	120
2533	10:51:27	134.20	1
2532	10:51:14	134.25	191
2531	10:50:58	134.35	2
2530	10:50:50	134.25	3
2529	10:50:50	134.25	7
2528	10:50:44	134.35	25
2527	10:50:38	134.35	8
2526	10:50:38	134.35	2
2525	10:50:28	134.25	27
2524	10:50:23	134.35	1
2523	10:50:23	134.35	7
2522	10:50:13	134.25	26
2521	10:50:08	134.25	10
2520	10:49:30	134.20	8
2519	10:49:30	134.25	2
2518	10:49:19	134.35	10
2517	10:49:06	134.30	107
2516	10:49:00	134.30	61
2515	10:49:00	134.30	194
2514	10:49:00	134.40	8
2513	10:48:42	134.35	1
2512	10:48:42	134.35	14
2511	10:48:15	134.35	1
2510	10:48:15	134.35	1
2509	10:47:41	134.35	10
2508	10:47:24	134.25	4
2507	10:46:56	134.25	50
2506	10:46:56	134.25	88
2505	10:46:56	134.25	21
2504	10:46:35	134.25	1
2503	10:46:33	134.25	1
2502	10:46:32	134.25	2
2501	10:46:02	134.20	76
2500	10:46:02	134.20	147
2499	10:46:02	134.20	20
2498	10:46:02	134.20	9
2497	10:45:50	134.35	100
2496	10:45:37	134.35	5
2495	10:45:16	134.30	80
2494	10:45:06	134.20	5
2493	10:44:37	134.35	10
2492	10:44:37	134.35	199
2491	10:44:37	134.35	61
2490	10:44:37	134.35	78
2489	10:44:18	134.20	88
2488	10:44:03	134.35	11
2487	10:44:03	134.35	9
2486	10:43:15	134.30	5
2485	10:43:15	134.35	11
2484	10:43:15	134.35	4
2483	10:43:11	134.25	69
2482	10:43:11	134.25	1
2481	10:43:11	134.30	30
2480	10:43:07	134.35	23
2479	10:43:07	134.35	7
2478	10:42:59	134.25	49
2477	10:42:59	134.25	1
2476	10:42:37	134.30	230
2475	10:42:37	134.30	1
2474	10:42:37	134.30	19
2473	10:42:37	134.30	10
2472	10:42:28	134.35	19
2471	10:42:28	134.35	1
2470	10:40:30	134.35	10
2469	10:40:30	134.35	90
2468	10:39:51	134.25	100
2467	10:39:38	134.45	15
2466	10:39:33	134.45	85
2465	10:39:33	134.45	154
2464	10:39:33	134.30	20
2463	10:39:33	134.30	470
2462	10:39:28	134.20	10
2461	10:38:36	134.25	171
2460	10:38:36	134.25	104
2459	10:38:20	134.25	100
2458	10:38:09	134.30	230
2457	10:37:56	134.40	29
2456	10:37:56	134.40	90
2455	10:37:55	134.40	10
2454	10:37:44	134.30	103
2453	10:37:44	134.30	221
2452	10:37:44	134.35	87
2451	10:37:44	134.35	249
2450	10:37:43	134.30	80
2449	10:37:43	134.30	2
2448	10:37:43	134.30	1
2447	10:37:43	134.30	8
2446	10:37:43	134.30	130
2445	10:37:43	134.30	2
2444	10:37:43	134.30	15
2443	10:37:43	134.30	350
2442	10:37:43	134.25	5
2441	10:37:43	134.25	179
2440	10:37:43	134.25	63
2439	10:37:43	134.25	62
2438	10:36:06	134.25	196
2437	10:36:06	134.20	19
2436	10:36:06	134.20	255
2435	10:35:26	134.05	1
2434	10:35:15	134.15	92
2433	10:34:47	134.00	2
2432	10:34:36	134.05	327
2431	10:34:36	134.05	38
2430	10:34:30	134.25	1
2429	10:34:30	134.25	24
2428	10:34:30	134.25	83
2427	10:34:30	134.25	4
2426	10:34:25	134.05	45
2425	10:33:25	134.05	20
2424	10:33:25	134.05	24
2423	10:33:25	134.05	4
2422	10:32:58	134.20	7
2421	10:32:57	134.05	2
2420	10:32:54	134.05	1
2419	10:32:54	134.05	8
2418	10:32:54	134.15	84
2417	10:32:54	134.15	3
2416	10:32:54	134.15	1
2415	10:32:39	134.30	1
2414	10:32:39	134.20	87
2413	10:32:39	134.20	92
2412	10:32:39	134.20	1
2411	10:32:39	134.20	212
2410	10:32:39	134.20	13
2409	10:32:39	134.20	1
2408	10:32:07	134.25	1
2407	10:31:56	134.20	61
2406	10:31:56	134.20	40
2405	10:31:56	134.20	10
2404	10:31:56	134.30	1
2403	10:31:56	134.30	1
2402	10:31:37	134.25	6
2401	10:31:28	134.25	14
2400	10:31:28	134.25	1
2399	10:31:12	134.30	100
2398	10:31:12	134.30	124
2397	10:31:12	134.30	61
2396	10:31:12	134.30	114
2395	10:31:12	134.30	1
2394	10:31:12	134.50	1
2393	10:31:12	134.50	1
2392	10:31:03	134.35	61
2391	10:31:02	134.40	188
2390	10:31:02	134.45	1
2389	10:31:02	134.50	1
2388	10:30:48	134.65	38
2387	10:30:33	134.35	412
2386	10:30:33	134.35	22
2385	10:30:33	134.35	61
2384	10:30:33	134.35	5
2383	10:30:22	134.35	1
2382	10:30:02	134.50	34
2381	10:30:01	134.50	9
2380	10:30:01	134.50	34
2379	10:29:37	134.65	1
2378	10:29:35	134.70	6
2377	10:29:35	134.65	34
2376	10:29:35	134.60	1
2375	10:29:15	134.55	51
2374	10:29:15	134.55	17
2373	10:28:45	134.30	18
2372	10:28:29	134.55	66
2371	10:28:26	134.30	1
2370	10:28:11	134.30	4130
2369	10:28:01	134.25	14
2368	10:27:28	134.55	10
2367	10:27:19	134.50	3213
2366	10:27:19	134.50	51
2365	10:26:53	134.60	18
2364	10:26:46	134.60	57
2363	10:26:45	134.70	3
2362	10:26:38	134.70	233
2361	10:26:12	134.70	88
2360	10:26:12	134.75	197
2359	10:26:01	134.85	204
2358	10:25:52	134.80	180
2357	10:25:52	134.80	88
2356	10:25:52	134.80	1
2355	10:25:45	134.95	52
2354	10:25:45	134.95	88
2353	10:25:45	134.95	140
2352	10:25:45	134.95	145
2351	10:25:45	134.95	173
2350	10:25:45	134.95	7
2349	10:25:42	134.85	76
2348	10:25:42	134.85	88
2347	10:25:42	134.85	180
2346	10:25:41	134.85	59
2345	10:25:40	134.85	160
2344	10:25:40	134.85	48
2343	10:25:40	134.65	75
2342	10:25:40	134.50	22
2341	10:25:40	134.50	30
2340	10:25:40	134.50	1389
2339	10:25:40	134.50	48
2338	10:25:40	134.75	75
2337	10:25:40	134.35	23
2336	10:25:40	134.40	52
2335	10:25:40	134.40	1437
2334	10:25:40	134.40	500
2333	10:25:40	134.40	78
2332	10:25:40	134.40	20
2331	10:25:40	134.45	78
2330	10:25:40	134.50	9
2329	10:25:40	134.50	370
2328	10:25:40	134.55	78
2327	10:25:40	134.55	10
2326	10:25:40	134.55	5
2325	10:25:40	134.55	180
2324	10:25:40	134.60	500
2323	10:25:40	134.60	98
2322	10:25:40	134.60	180
2321	10:25:40	134.65	180
2320	10:25:40	134.70	75
2319	10:25:40	134.70	180
2318	10:25:40	134.70	14
2317	10:25:40	134.75	180
2316	10:25:40	134.75	1
2315	10:25:40	134.80	180
2314	10:25:40	134.80	220
2313	10:25:40	134.80	109
2312	10:25:40	134.80	115
2311	10:25:40	134.85	177
2310	10:25:40	134.85	1
2309	10:25:40	134.90	25
2308	10:25:34	134.90	100
2307	10:25:28	134.90	12
2306	10:24:59	134.90	30
2305	10:24:58	134.90	28
2304	10:24:58	134.90	89
2303	10:24:58	134.90	30
2302	10:24:58	134.90	96
2301	10:24:58	134.90	169
2300	10:24:58	134.90	88
2299	10:24:56	134.85	63
2298	10:24:19	134.85	15
2297	10:24:19	134.85	92
2296	10:24:19	134.85	62
2295	10:24:13	134.90	22
2294	10:23:36	134.90	24
2293	10:23:35	134.90	35
2292	10:23:35	134.90	15
2291	10:23:34	134.90	72
2290	10:23:34	134.90	113
2289	10:23:22	134.95	8
2288	10:23:22	134.95	28
2287	10:23:22	134.95	22
2286	10:23:21	134.95	1
2285	10:23:21	134.95	9
2284	10:23:19	134.95	110
2283	10:23:19	134.95	1
2282	10:23:01	135.00	42
2281	10:22:57	135.05	40
2280	10:22:57	135.05	62
2279	10:22:56	135.00	235
2278	10:22:56	135.00	1
2277	10:22:56	135.00	82
2276	10:22:56	135.00	500
2275	10:22:54	135.05	147
2274	10:22:54	135.05	12
2273	10:22:48	135.05	3
2272	10:22:44	135.00	10
2271	10:22:44	135.10	50
2270	10:22:25	135.05	220
2269	10:22:21	135.00	2
2268	10:22:12	135.10	193
2267	10:22:12	135.10	450
2266	10:22:12	135.10	231
2265	10:22:12	135.10	126
2264	10:22:11	135.00	160
2263	10:22:06	135.00	100
2262	10:22:06	135.10	188
2261	10:22:06	135.10	9
2260	10:22:05	135.10	1
2259	10:22:03	134.90	109
2258	10:22:03	134.95	216
2257	10:22:03	135.00	125
2256	10:22:03	135.00	50
2255	10:22:03	135.05	33
2254	10:22:03	135.05	122
2253	10:22:03	135.05	123
2252	10:22:02	135.00	180
2251	10:22:02	135.00	790
2250	10:22:02	135.00	30
2249	10:22:02	135.00	3000
2248	10:22:02	135.00	50
2247	10:22:02	135.00	139
2246	10:22:02	134.95	201
2245	10:21:49	134.90	66
2244	10:21:49	134.90	28
2243	10:21:49	134.90	172
2242	10:21:47	134.90	28
2241	10:21:47	134.90	1
2240	10:21:47	134.90	5
2239	10:21:47	134.90	20
2238	10:21:41	134.85	57
2237	10:21:41	134.85	93
2236	10:21:24	134.85	38
2235	10:21:24	134.85	1
2234	10:21:24	134.85	171
2233	10:21:24	134.85	160
2232	10:21:13	134.85	1
2231	10:21:00	134.95	48
2230	10:21:00	134.95	1
2229	10:20:44	134.90	30
2228	10:20:44	134.90	7
2227	10:20:28	134.90	207
2226	10:20:28	134.90	6
2225	10:20:16	135.00	21
2224	10:20:15	135.00	56
2223	10:20:14	135.00	97
2222	10:20:14	135.00	20
2221	10:20:14	134.95	253
2220	10:20:14	134.95	6
2219	10:20:14	134.95	1
2218	10:20:14	134.95	59
2217	10:19:51	134.95	26
2216	10:19:50	134.95	45
2215	10:19:50	134.95	92
2214	10:19:50	134.95	3
2213	10:19:49	134.90	50
2212	10:19:46	134.90	243
2211	10:19:46	134.90	10
2210	10:19:46	134.90	25
2209	10:19:46	134.90	88
2208	10:19:46	134.90	92
2207	10:19:46	134.90	1
2206	10:19:44	134.80	8
2205	10:19:44	134.80	500
2204	10:19:11	134.80	115
2203	10:19:11	134.80	500
2202	10:19:06	134.85	57
2201	10:19:06	134.85	91
2200	10:18:33	134.85	117
2199	10:18:33	134.90	128
2198	10:18:16	135.00	16
2197	10:18:16	135.00	34
2196	10:18:16	135.00	21
2195	10:18:15	135.00	30
2194	10:18:15	135.00	20
2193	10:18:15	135.00	6
2192	10:18:15	134.95	10
2191	10:18:08	134.85	39
2190	10:17:59	135.00	7
2189	10:17:39	135.00	108
2188	10:17:38	135.00	30
2187	10:17:37	135.00	460
2186	10:17:37	134.95	61
2185	10:17:37	134.95	88
2184	10:17:36	135.00	369
2183	10:17:36	135.00	213
2182	10:17:36	135.00	2500
2181	10:17:36	135.00	305
2180	10:17:11	135.00	1
2179	10:17:11	135.00	1
2178	10:17:09	135.00	500
2177	10:17:09	135.00	200
2176	10:17:09	135.00	70
2175	10:17:09	135.00	5
2174	10:17:09	135.00	250
2173	10:17:09	135.00	500
2172	10:17:09	135.00	200
2171	10:17:09	135.05	42
2170	10:17:09	135.05	3
2169	10:16:55	135.10	1
2168	10:16:55	135.10	61
2167	10:16:55	135.10	87
2166	10:16:55	135.10	19
2165	10:16:55	135.05	235
2164	10:16:55	135.05	9
2163	10:16:55	135.10	1
2162	10:16:50	135.05	25
2161	10:16:35	135.15	87
2160	10:16:35	135.15	25
2159	10:16:31	135.05	3
2158	10:16:20	135.00	4
2157	10:16:20	135.00	177
2156	10:16:20	135.00	119
2155	10:16:20	135.00	500
2154	10:16:20	135.00	200
2153	10:16:13	135.05	1
2152	10:16:13	135.05	163
2151	10:16:13	135.10	129
2150	10:15:50	135.10	100
2149	10:15:37	135.05	47
2148	10:15:37	135.05	142
2147	10:15:37	135.05	50
2146	10:15:25	135.00	87
2145	10:15:25	135.00	6
2144	10:15:25	135.00	500
2143	10:15:20	134.90	384
2142	10:15:19	134.90	1
2141	10:15:16	134.85	25
2140	10:15:15	134.85	100
2139	10:15:15	134.85	1
2138	10:15:15	134.85	1
2137	10:15:15	134.85	49
2136	10:15:14	134.85	196
2135	10:15:09	134.80	500
2134	10:15:09	134.80	500
2133	10:15:09	134.80	28
2132	10:15:09	134.80	30
2131	10:15:01	134.85	2
2130	10:15:00	134.90	120
2129	10:15:00	134.90	7
2128	10:15:00	134.90	1
2127	10:15:00	134.95	212
2126	10:15:00	134.95	61
2125	10:15:00	134.95	500
2124	10:15:00	134.95	142
2123	10:14:59	135.00	61
2122	10:14:57	135.10	79
2121	10:14:57	135.20	465
2120	10:14:57	135.20	50
2119	10:14:57	135.20	40
2118	10:14:57	135.20	17
2117	10:14:57	135.20	11
2116	10:14:57	135.20	2
2115	10:14:57	135.15	38
2114	10:14:57	135.15	22
2113	10:14:57	135.10	10
2112	10:14:57	135.10	95
2111	10:14:57	135.10	238
2110	10:14:57	135.10	25
2109	10:14:57	135.10	10
2108	10:14:57	135.10	4
2107	10:14:57	135.10	4
2106	10:14:57	135.05	2
2105	10:14:57	135.05	22
2104	10:14:57	135.00	200
2103	10:14:57	135.00	50
2102	10:14:57	135.00	500
2101	10:14:57	135.00	15
2100	10:14:57	135.00	100
2099	10:14:57	135.00	140
2098	10:14:57	135.00	100
2097	10:14:57	135.00	100
2096	10:14:57	135.00	20
2095	10:14:57	135.00	27
2094	10:14:57	135.00	30
2093	10:14:57	135.00	13
2092	10:14:57	135.00	10
2091	10:14:57	135.00	3
2090	10:14:57	135.00	200
2089	10:14:57	135.00	20
2088	10:14:57	135.00	20
2087	10:14:57	135.00	190
2086	10:14:57	135.00	6
2085	10:14:57	135.00	28
2084	10:14:57	135.00	100
2083	10:14:57	135.00	38
2082	10:14:57	135.00	50
2081	10:14:57	135.00	88
2080	10:14:57	135.00	8
2079	10:14:57	135.00	500
2078	10:14:57	135.00	3
2077	10:14:57	135.00	10
2076	10:14:57	135.00	6
2075	10:14:57	135.00	50
2074	10:14:57	135.00	107
2073	10:14:57	135.00	8
2072	10:14:57	135.00	83
2071	10:14:57	135.00	20
2070	10:14:57	135.00	35
2069	10:14:57	135.00	18
2068	10:14:57	135.00	250
2067	10:14:57	135.00	1
2066	10:14:57	135.00	50
2065	10:14:57	135.00	20
2064	10:14:57	135.00	41
2063	10:14:57	135.00	17
2062	10:14:57	135.00	13
2061	10:14:57	135.00	50
2060	10:14:57	135.00	50
2059	10:14:57	135.00	12
2058	10:14:57	135.00	100
2057	10:14:57	135.00	370
2056	10:14:57	135.00	5
2055	10:14:57	135.00	10
2054	10:14:57	135.00	31
2053	10:14:57	135.00	10
2052	10:14:57	135.00	22
2051	10:14:57	135.00	400
2050	10:14:57	135.00	10
2049	10:14:57	135.00	50
2048	10:14:57	135.00	1367
2047	10:14:57	135.00	633
2046	10:14:57	135.00	20
2045	10:14:57	135.00	4
2044	10:14:57	135.00	5
2043	10:14:57	135.00	50
2042	10:14:57	135.00	11
2041	10:14:57	135.00	330
2040	10:14:57	135.00	16
2039	10:14:57	135.00	205
2038	10:14:57	135.00	1
2037	10:14:57	135.00	120
2036	10:14:57	135.00	863
2035	10:14:57	135.00	4
2034	10:14:57	135.00	22
2033	10:14:57	135.00	200
2032	10:14:57	135.00	16
2031	10:14:57	135.00	193
2030	10:14:57	135.00	4
2029	10:14:57	135.00	6
2028	10:14:57	135.00	100
2027	10:14:57	135.00	151
2026	10:14:57	135.00	34
2025	10:14:57	135.00	8
2024	10:14:57	134.95	19
2023	10:14:57	134.95	76
2022	10:14:57	134.95	12
2021	10:14:57	134.95	10
2020	10:14:57	134.95	77
2019	10:14:57	134.95	10728
2018	10:14:57	134.95	2586
2017	10:14:56	134.95	234
2016	10:14:56	134.95	703
2015	10:14:56	134.95	199
2014	10:14:56	134.95	192
2013	10:14:56	134.95	358
2012	10:14:56	134.95	50
2011	10:14:56	134.95	3
2010	10:14:55	134.90	7
2009	10:14:55	134.90	400
2008	10:14:55	134.90	100
2007	10:14:55	134.90	201
2006	10:14:55	134.90	2833
2005	10:14:55	134.90	3903
2004	10:14:55	134.90	147
2003	10:14:55	134.90	355
2002	10:14:55	134.90	145
2001	10:14:55	134.90	15
2000	10:14:55	134.90	10
1999	10:14:55	134.90	2
1998	10:14:55	134.90	3
1997	10:14:55	134.90	34
1996	10:14:55	134.85	191
1995	10:14:55	134.85	200
1994	10:14:55	134.85	215
1993	10:14:55	134.85	10
1992	10:14:55	134.85	99
1991	10:14:55	134.85	102
1990	10:14:55	134.85	309
1989	10:14:55	134.85	1
1988	10:14:55	134.85	30
1987	10:14:55	134.85	44
1986	10:14:54	134.80	200
1985	10:14:54	134.80	100
1984	10:14:54	134.80	257
1983	10:14:54	134.80	41
1982	10:14:54	134.80	20
1981	10:14:54	134.80	180
1980	10:14:54	134.80	85
1979	10:14:54	134.80	100
1978	10:14:54	134.80	67
1977	10:14:54	134.80	1094
1976	10:14:54	134.80	21
1975	10:14:52	134.70	100
1974	10:14:52	134.80	4
1973	10:14:52	134.80	18
1972	10:14:51	134.80	82
1971	10:14:51	134.80	10
1970	10:14:51	134.80	8
1969	10:14:37	134.80	125
1968	10:14:36	134.80	47
1967	10:14:36	134.80	371
1966	10:14:36	134.80	173
1965	10:14:36	134.80	10
1964	10:14:36	134.80	5
1963	10:14:23	134.70	85
1962	10:14:23	134.70	92
1961	10:14:23	134.70	85
1960	10:14:23	134.70	79
1959	10:14:23	134.70	12
1958	10:14:17	134.65	18
1957	10:14:16	134.65	121
1956	10:14:15	134.65	15
1955	10:14:15	134.65	208
1954	10:14:15	134.65	26
1953	10:14:15	134.65	334
1952	10:13:54	134.70	7
1951	10:13:54	134.70	13
1950	10:13:54	134.70	12
1949	10:13:54	134.70	18
1948	10:13:49	134.65	5
1947	10:13:35	134.70	37
1946	10:13:34	134.70	56
1945	10:13:33	134.70	54
1944	10:13:33	134.70	27
1943	10:13:33	134.70	85
1942	10:13:33	134.70	223
1941	10:13:28	134.70	1
1940	10:13:28	134.70	1
1939	10:13:27	134.75	141
1938	10:13:27	134.75	180
1937	10:13:27	134.75	85
1936	10:13:27	134.75	1
1935	10:13:26	134.75	78
1934	10:13:26	134.75	80
1933	10:13:26	134.75	5
1932	10:13:26	134.75	189
1931	10:13:25	134.65	488
1930	10:13:25	134.65	483
1929	10:13:25	134.65	130
1928	10:13:25	134.65	85
1927	10:13:25	134.65	475
1926	10:13:22	134.65	25
1925	10:13:16	134.65	75
1924	10:13:16	134.70	711
1923	10:13:14	134.70	117
1922	10:13:13	134.70	85
1921	10:13:13	134.80	20
1920	10:13:13	134.80	38
1919	10:13:13	134.80	544
1918	10:13:13	134.80	180
1917	10:13:13	134.80	92
1916	10:13:13	134.75	180
1915	10:13:13	134.75	1
1914	10:13:13	134.75	189
1913	10:13:13	134.70	75
1912	10:13:13	134.70	190
1911	10:13:13	134.65	180
1910	10:13:13	134.65	189
1909	10:13:13	134.65	37
1908	10:13:13	134.60	85
1907	10:13:12	134.60	46
1906	10:13:12	134.60	73
1905	10:13:11	134.65	211
1904	10:13:11	134.65	1
1903	10:13:11	134.65	1
1902	10:13:11	134.65	1
1901	10:13:11	134.65	110
1900	10:13:11	134.65	139
1899	10:13:08	134.75	56
1898	10:13:07	134.75	169
1897	10:13:06	134.80	167
1896	10:13:05	134.80	81
1895	10:13:05	134.80	99
1894	10:13:05	134.80	494
1893	10:13:05	134.80	494
1892	10:13:05	134.85	6
1891	10:12:59	134.85	2
1890	10:12:59	134.85	15
1889	10:12:59	134.85	94
1888	10:12:59	134.85	1
1887	10:12:54	134.80	3
1886	10:12:47	134.80	3
1885	10:12:47	134.80	77
1884	10:12:47	134.80	20
1883	10:12:47	134.80	230
1882	10:12:41	134.85	5
1881	10:12:41	134.85	8
1880	10:12:41	134.85	19
1879	10:12:41	134.85	1
1878	10:12:38	134.80	74
1877	10:12:37	134.80	1
1876	10:12:37	134.80	39
1875	10:12:37	134.80	61
1874	10:12:37	134.80	30
1873	10:12:37	134.80	10
1872	10:12:37	134.80	16
1871	10:12:37	134.80	10
1870	10:12:37	134.80	11
1869	10:12:37	134.80	180
1868	10:12:37	134.80	80
1867	10:12:37	134.80	20
1866	10:12:35	134.75	10
1865	10:12:35	134.75	10
1864	10:12:35	134.75	75
1863	10:12:35	134.75	30
1862	10:12:35	134.75	11
1861	10:12:35	134.75	201
1860	10:12:35	134.75	1
1859	10:12:34	134.70	1
1858	10:12:34	134.70	3
1857	10:12:31	134.70	67
1856	10:12:31	134.70	99
1855	10:12:31	134.70	10
1854	10:12:31	134.70	50
1853	10:12:31	134.70	25
1852	10:12:31	134.70	3
1851	10:12:31	134.70	50
1850	10:12:31	134.70	12
1849	10:12:31	134.70	87
1848	10:12:22	134.65	234
1847	10:12:20	134.60	70
1846	10:12:20	134.60	263
1845	10:12:20	134.60	47
1844	10:12:20	134.60	30
1843	10:12:20	134.60	152
1842	10:12:20	134.55	1000
1841	10:12:20	134.55	100
1840	10:12:20	134.50	92
1839	10:12:19	134.50	41
1838	10:12:19	134.50	500
1837	10:12:17	134.40	20
1836	10:12:17	134.40	200
1835	10:12:17	134.40	200
1834	10:12:17	134.40	200
1833	10:12:17	134.40	143
1832	10:12:17	134.40	82
1831	10:12:17	134.40	60
1830	10:12:17	134.40	33
1829	10:12:17	134.35	11
1828	10:12:17	134.35	18
1827	10:12:17	134.40	100
1826	10:11:58	134.40	67
1825	10:11:57	134.40	171
1824	10:11:56	134.40	84
1823	10:11:56	134.40	200
1822	10:11:55	134.35	50
1821	10:11:55	134.35	99
1820	10:11:55	134.35	67
1819	10:11:55	134.35	184
1818	10:11:55	134.30	82
1817	10:11:55	134.25	30
1816	10:11:55	134.25	200
1815	10:11:11	134.30	50
1814	10:11:08	134.45	37
1813	10:11:08	134.45	1
1812	10:11:08	134.45	1
1811	10:11:06	134.40	1
1810	10:11:04	134.40	1
1809	10:11:04	134.40	27
1808	10:11:04	134.40	40
1807	10:10:59	134.25	20
1806	10:10:59	134.25	82
1805	10:10:59	134.30	15
1804	10:10:59	134.35	3
1803	10:10:44	134.45	1
1802	10:10:40	134.50	1
1801	10:10:25	134.50	25
1800	10:10:24	134.50	37
1799	10:10:23	134.50	110
1798	10:10:23	134.50	2
1797	10:10:23	134.50	110
1796	10:10:18	134.55	130
1795	10:10:15	134.55	222
1794	10:10:15	134.55	146
1793	10:10:02	134.60	42
1792	10:10:01	134.65	24
1791	10:10:01	134.65	83
1790	10:10:01	134.65	6
1789	10:10:01	134.65	61
1788	10:10:01	134.65	83
1787	10:09:55	134.50	52
1786	10:09:55	134.55	61
1785	10:09:55	134.55	52
1784	10:09:55	134.60	83
1783	10:09:55	134.60	52
1782	10:09:45	134.70	13
1781	10:09:45	134.70	30
1780	10:09:45	134.70	20
1779	10:09:36	134.65	56
1778	10:09:36	134.65	18
1777	10:09:36	134.65	10
1776	10:09:35	134.65	22
1775	10:09:35	134.65	15
1774	10:09:35	134.60	83
1773	10:09:35	134.60	180
1772	10:09:30	134.55	52
1771	10:09:29	134.55	39
1770	10:09:29	134.55	1
1769	10:09:29	134.55	1
1768	10:09:29	134.55	133
1767	10:09:26	134.55	1
1766	10:09:26	134.55	1
1765	10:09:24	134.55	10
1764	10:09:24	134.65	10
1763	10:09:22	134.60	28
1762	10:09:21	134.60	48
1761	10:09:20	134.60	4
1760	10:09:20	134.60	80
1759	10:09:19	134.60	225
1758	10:09:19	134.60	191
1757	10:09:19	134.60	10
1756	10:09:15	134.60	10
1755	10:09:05	134.50	10
1754	10:09:04	134.60	10
1753	10:08:58	134.65	10
1752	10:08:56	134.60	71
1751	10:08:55	134.60	203
1750	10:08:54	134.65	5
1749	10:08:54	134.65	5
1748	10:08:49	134.65	5
1747	10:08:49	134.65	5
1746	10:08:44	134.65	10
1745	10:08:39	134.60	42
1744	10:08:39	134.60	100
1743	10:08:39	134.60	100
1742	10:08:39	134.60	49
1741	10:08:39	134.60	100
1740	10:08:39	134.60	3
1739	10:08:39	134.60	25
1738	10:08:39	134.60	500
1737	10:08:39	134.60	19
1736	10:08:39	134.60	1
1735	10:08:39	134.60	1
1734	10:08:39	134.60	8
1733	10:08:33	134.50	69
1732	10:08:33	134.55	69
1731	10:08:33	134.55	100
1730	10:08:33	134.55	15
1729	10:08:33	134.55	10
1728	10:08:33	134.55	20
1727	10:08:33	134.40	43
1726	10:08:33	134.45	160
1725	10:08:33	134.50	20
1724	10:08:33	134.50	157
1723	10:08:33	134.50	220
1722	10:08:33	134.50	510
1721	10:08:33	134.50	20
1720	10:08:33	134.50	20
1719	10:08:33	134.50	111
1718	10:08:33	134.50	150
1717	10:08:33	134.50	15
1716	10:08:33	134.50	10
1715	10:08:33	134.50	100
1714	10:08:33	134.50	100
1713	10:08:33	134.50	100
1712	10:08:33	134.50	785
1711	10:08:33	134.50	215
1710	10:08:33	134.50	131
1709	10:08:33	134.50	10
1708	10:07:46	134.40	125
1707	10:07:46	134.45	400
1706	10:07:46	134.45	17
1705	10:07:46	134.45	234
1704	10:07:46	134.45	24
1703	10:07:46	134.45	242
1702	10:07:45	134.40	20
1701	10:07:45	134.40	61
1700	10:07:42	134.40	3
1699	10:07:36	134.30	10
1698	10:07:12	134.40	34
1697	10:07:11	134.40	88
1696	10:07:11	134.40	61
1695	10:07:11	134.40	15
1694	10:07:11	134.40	106
1693	10:07:11	134.40	19
1692	10:07:11	134.40	2
1691	10:07:11	134.40	20
1690	10:07:11	134.40	50
1689	10:07:11	134.35	9
1688	10:07:07	134.30	100
1687	10:07:05	134.30	38
1686	10:07:02	134.10	28
1685	10:07:02	134.25	61
1684	10:07:02	134.25	81
1683	10:07:02	134.25	42
1682	10:07:02	134.25	100
1681	10:07:02	134.25	50
1680	10:07:02	134.25	15
1679	10:07:02	134.25	15
1678	10:07:02	134.25	662
1677	10:07:01	134.20	61
1676	10:07:01	134.20	81
1675	10:07:01	134.20	26
1674	10:07:01	134.20	174
1673	10:07:01	134.20	20
1672	10:06:49	134.05	130
1671	10:06:49	134.10	38
1670	10:06:48	134.10	300
1669	10:06:48	134.00	57
1668	10:06:48	134.00	33
1667	10:06:43	134.00	47
1666	10:06:43	134.00	14
1665	10:06:43	134.00	110
1664	10:06:43	134.00	1
1663	10:06:43	134.00	145
1662	10:06:40	134.20	33
1661	10:06:40	134.20	14
1660	10:06:39	134.00	12
1659	10:06:39	134.05	61
1658	10:06:39	134.05	27
1657	10:06:38	134.25	62
1656	10:06:38	134.25	10
1655	10:06:36	134.20	27
1654	10:06:34	134.15	88
1653	10:06:34	134.15	29
1652	10:06:34	134.15	15
1651	10:06:33	134.15	72
1650	10:06:33	134.15	81
1649	10:06:22	134.25	22
1648	10:06:22	134.25	51
1647	10:06:19	134.20	73
1646	10:06:19	134.20	81
1645	10:06:19	134.20	95
1644	10:06:19	134.20	17
1643	10:06:19	134.15	50
1642	10:06:17	134.10	42
1641	10:06:17	134.10	61
1640	10:06:15	134.00	2
1639	10:06:15	134.05	161
1638	10:06:15	134.10	66
1637	10:06:15	134.10	60
1636	10:06:15	134.10	1
1635	10:06:15	134.10	1
1634	10:06:15	134.10	113
1633	10:06:15	134.15	4
1632	10:06:15	134.15	81
1631	10:06:14	134.15	221
1630	10:06:14	134.15	185
1629	10:05:41	134.25	1
1628	10:05:18	134.25	182
1627	10:05:18	134.25	10
1626	10:05:09	134.15	28
1625	10:05:09	134.15	77
1624	10:05:08	134.20	80
1623	10:05:08	134.20	15
1622	10:05:08	134.20	79
1621	10:05:08	134.20	287
1620	10:05:08	134.20	134
1619	10:05:07	134.15	131
1618	10:05:07	134.15	2
1617	10:05:06	134.15	61
1616	10:05:06	134.15	247
1615	10:05:06	134.15	13
1614	10:04:49	134.10	100
1613	10:04:38	134.10	1
1612	10:04:10	134.10	80
1611	10:04:10	134.10	100
1610	10:04:10	134.05	80
1609	10:04:10	134.05	61
1608	10:04:01	133.85	4
1607	10:04:01	133.90	61
1606	10:04:01	133.90	1
1605	10:04:01	134.00	42
1604	10:04:01	134.00	27
1603	10:03:59	134.00	93
1602	10:03:59	134.00	1
1601	10:03:59	134.00	79
1600	10:03:59	134.00	242
1599	10:03:59	134.00	168
1598	10:03:59	134.00	97
1597	10:03:59	134.00	80
1596	10:03:58	133.95	5
1595	10:02:42	133.85	16
1594	10:02:42	133.85	204
1593	10:02:42	133.90	61
1592	10:02:42	133.90	57
1591	10:02:42	133.95	16
1590	10:02:42	133.95	218
1589	10:02:42	134.00	290
1588	10:02:41	134.00	219
1587	10:02:41	134.00	1822
1586	10:02:41	134.00	870
1585	10:02:34	133.95	1
1584	10:02:29	133.85	38
1583	10:02:29	133.80	38
1582	10:02:29	133.90	61
1581	10:02:29	133.90	76
1580	10:02:29	133.90	236
1579	10:02:29	133.90	169
1578	10:02:28	134.05	482
1577	10:02:28	134.05	2500
1576	10:02:28	134.05	31
1575	10:02:28	134.05	31
1574	10:02:28	134.05	169
1573	10:02:28	133.90	75
1572	10:02:28	133.80	1060
1571	10:02:28	133.80	22
1570	10:02:28	133.80	76
1569	10:02:28	133.80	180
1568	10:02:28	133.80	100
1567	10:02:28	133.80	143
1566	10:02:28	133.85	75
1565	10:02:28	133.85	1
1564	10:02:28	133.85	1
1563	10:02:28	133.85	180
1562	10:02:28	133.85	109
1561	10:02:28	133.85	3
1560	10:02:28	133.90	180
1559	10:02:28	133.90	1
1558	10:02:28	133.90	138
1557	10:02:28	133.95	169
1556	10:02:28	133.95	229
1555	10:02:28	134.00	146
1554	10:02:28	134.00	76
1553	10:02:28	134.00	61
1552	10:02:27	134.10	115
1551	10:02:27	134.05	144
1550	10:02:27	134.05	63
1549	10:02:27	134.10	1299
1548	10:02:27	134.10	76
1547	10:02:27	134.10	16
1546	10:02:27	134.05	50
1545	10:02:27	134.05	76
1544	10:02:27	134.05	1
1543	10:02:27	134.05	2
1542	10:02:26	134.00	68
1541	10:02:26	134.00	95
1540	10:02:26	134.00	1745
1539	10:02:26	134.00	79
1538	10:02:26	134.00	37
1537	10:02:26	134.00	2500
1536	10:02:26	134.00	639
1535	10:02:26	134.00	5000
1534	10:02:26	134.00	82
1533	10:02:26	134.00	4279
1532	10:02:20	133.95	101
1531	10:02:06	133.95	95
1530	10:02:06	133.95	68
1529	10:02:06	133.95	71
1528	10:02:06	133.95	5
1527	10:01:25	133.85	4
1526	10:00:36	133.85	3
1525	10:00:28	133.85	107
1524	10:00:28	133.85	1
1523	10:00:28	133.90	2
1522	10:00:28	133.95	109
1521	10:00:28	134.00	50
1520	10:00:27	134.00	180
1519	10:00:27	134.00	31
1518	10:00:27	134.00	169
1517	10:00:27	134.05	145
1516	10:00:27	134.05	31
1515	10:00:27	134.10	218
1514	10:00:27	134.10	247
1513	10:00:27	134.10	150
1512	10:00:19	134.10	20
1511	10:00:01	134.05	55
1510	10:00:01	134.05	76
1509	10:00:01	134.05	31
1508	10:00:01	134.05	131
1507	10:00:01	134.15	20
1506	10:00:00	134.20	29
1505	10:00:00	134.15	213
1504	10:00:00	134.20	169
1503	10:00:00	134.20	15
1502	10:00:00	134.15	1026
1501	10:00:00	134.15	67
1500	10:00:00	134.15	56
1499	10:00:00	134.15	60
1498	09:59:55	134.10	9
1497	09:59:48	134.05	923
1496	09:59:48	134.05	68
1495	09:59:48	134.05	1
1494	09:59:47	134.00	61
1493	09:59:47	134.00	1239
1492	09:59:47	134.00	3761
1491	09:59:20	133.90	11
1490	09:59:20	133.90	15
1489	09:59:20	133.90	1
1488	09:59:20	133.90	51
1487	09:59:20	133.95	15
1486	09:59:20	133.95	7
1485	09:59:14	133.90	10
1484	09:59:14	133.90	15
1483	09:59:14	133.90	170
1482	09:59:14	133.95	15
1481	09:59:14	134.00	49
1480	09:59:13	134.00	76
1479	09:59:13	134.00	121
1478	09:59:13	133.85	179
1477	09:59:13	133.90	180
1476	09:59:13	133.90	100
1475	09:59:13	133.90	1
1474	09:59:13	133.95	111
1473	09:59:13	133.95	1
1472	09:59:13	133.95	147
1471	09:59:13	134.00	38
1470	09:59:04	134.00	47
1469	09:59:04	134.00	16
1468	09:59:04	134.00	17
1467	09:58:57	134.15	1
1466	09:58:38	134.10	29
1465	09:58:37	134.10	33
1464	09:58:36	134.10	120
1463	09:58:36	134.10	61
1462	09:58:05	134.10	5
1461	09:58:04	134.10	2
1460	09:57:08	134.10	29
1459	09:57:08	134.10	57
1458	09:56:25	134.10	17
1457	09:56:25	134.10	75
1456	09:56:25	134.10	3
1455	09:56:18	134.00	124
1454	09:56:18	134.15	29
1453	09:56:17	134.15	9
1452	09:56:17	134.10	140
1451	09:56:17	134.10	173
1450	09:56:17	134.05	78
1449	09:56:12	134.10	42
1448	09:56:12	134.10	7
1447	09:55:42	134.05	18
1446	09:55:42	134.10	69
1445	09:55:42	134.10	11
1444	09:55:42	134.10	28
1443	09:55:42	134.10	2
1442	09:55:35	134.15	94
1441	09:54:06	134.15	88
1440	09:54:06	134.20	32
1439	09:54:06	134.20	16
1438	09:54:06	134.20	1
1437	09:54:06	134.30	13
1436	09:54:06	134.30	61
1435	09:54:05	134.30	145
1434	09:54:05	134.30	220
1433	09:54:05	134.30	323
1432	09:53:57	134.30	10
1431	09:53:45	134.30	3
1430	09:53:40	134.30	1
1429	09:53:40	134.30	1
1428	09:53:08	134.25	8
1427	09:53:08	134.25	102
1426	09:53:08	134.25	75
1425	09:53:08	134.35	24
1424	09:53:07	134.35	58
1423	09:53:07	134.35	20
1422	09:53:07	134.30	75
1421	09:53:07	134.30	89
1420	09:53:07	134.30	10
1419	09:53:07	134.30	2
1418	09:53:07	134.30	23
1417	09:53:07	134.25	180
1416	09:53:07	134.25	1
1415	09:53:07	134.25	181
1414	09:53:07	134.25	1
1413	09:53:07	134.20	183
1412	09:53:07	134.15	54
1411	09:53:07	134.10	8
1410	09:53:03	134.10	2
1409	09:52:20	134.05	2
1408	09:52:20	134.10	1
1407	09:51:20	134.10	1
1406	09:51:20	134.10	51
1405	09:51:20	134.10	79
1404	09:51:19	134.10	3
1403	09:51:15	133.90	99
1402	09:51:15	134.00	34
1401	09:51:14	134.00	61
1400	09:51:14	134.00	1
1399	09:51:14	134.00	130
1398	09:51:14	134.00	100
1397	09:51:14	134.00	100
1396	09:51:10	134.05	44
1395	09:51:05	134.05	187
1394	09:51:05	134.05	61
1393	09:51:05	134.05	1
1392	09:51:05	134.05	72
1391	09:50:30	134.05	38
1390	09:50:30	134.10	83
1389	09:50:30	134.10	39
1388	09:50:30	134.10	61
1387	09:50:29	134.10	421
1386	09:50:29	134.10	228
1385	09:50:26	134.10	14
1384	09:50:03	134.30	48
1383	09:50:03	134.30	7
1382	09:49:45	134.10	12
1381	09:49:45	134.10	11
1380	09:49:45	134.20	76
1379	09:49:45	134.20	1
1378	09:49:40	134.25	27
1377	09:49:39	134.25	46
1376	09:49:39	134.25	59
1375	09:49:38	134.35	9
1374	09:49:38	134.35	9
1373	09:49:38	134.35	42
1372	09:49:38	134.35	20
1371	09:49:25	134.30	17
1370	09:49:25	134.30	3
1369	09:48:56	134.25	15
1368	09:48:55	134.25	12
1367	09:48:54	134.25	4
1366	09:48:54	134.25	84
1365	09:48:54	134.25	26
1364	09:48:54	134.20	97
1363	09:48:54	134.20	84
1362	09:48:54	134.20	34
1361	09:47:58	134.05	54
1360	09:47:57	134.05	84
1359	09:47:57	134.00	19
1358	09:47:57	134.00	54
1357	09:47:57	134.05	54
1356	09:47:57	134.15	55
1355	09:47:56	134.15	2
1354	09:47:56	134.05	1
1353	09:47:56	134.00	61
1352	09:47:56	134.00	85
1351	09:47:56	134.00	61
1350	09:47:56	133.95	7
1349	09:47:56	133.95	133
1348	09:47:48	134.10	285
1347	09:47:48	134.10	1
1346	09:47:48	134.10	1
1345	09:47:48	134.10	28
1344	09:47:17	134.10	72
1343	09:47:17	134.10	33
1342	09:47:17	134.10	99
1341	09:47:16	134.10	13
1340	09:47:16	134.15	51
1339	09:47:16	134.20	1
1338	09:47:16	134.25	99
1337	09:47:16	134.25	239
1336	09:47:16	134.25	66
1335	09:47:16	134.25	131
1334	09:46:36	134.40	12
1333	09:46:36	134.40	33
1332	09:46:30	134.40	39
1331	09:46:29	134.40	8
1330	09:46:28	134.40	20
1329	09:46:28	134.40	10
1328	09:46:28	134.40	9
1327	09:46:28	134.40	1
1326	09:46:28	134.40	23
1325	09:46:28	134.35	50
1324	09:46:28	134.35	50
1323	09:46:28	134.30	25
1322	09:46:14	134.25	87
1321	09:46:14	134.25	3
1320	09:46:10	134.25	67
1319	09:46:10	134.25	87
1318	09:46:10	134.25	30
1317	09:46:05	134.15	129
1316	09:46:05	134.20	116
1315	09:46:03	134.20	80
1314	09:46:03	134.20	64
1313	09:46:03	134.25	130
1312	09:46:03	134.30	67
1311	09:46:03	134.30	312
1310	09:46:03	134.30	145
1309	09:46:03	134.30	202
1308	09:45:57	134.30	1
1307	09:45:26	134.30	87
1306	09:45:26	134.30	73
1305	09:45:26	134.30	138
1304	09:45:26	134.30	90
1303	09:45:20	134.15	141
1302	09:45:20	134.15	87
1301	09:45:20	134.20	1
1300	09:45:20	134.25	12
1299	09:45:20	134.25	28
1298	09:45:20	134.25	15
1297	09:45:20	134.25	87
1296	09:45:19	134.25	1
1295	09:45:19	134.30	220
1294	09:45:19	134.30	1000
1293	09:45:19	134.30	131
1292	09:45:19	134.30	46
1291	09:45:19	134.30	28
1290	09:45:19	134.30	8
1289	09:45:19	134.30	20
1288	09:45:19	134.30	157
1287	09:45:07	134.25	2
1286	09:44:29	134.25	15
1285	09:44:27	134.25	6
1284	09:44:23	134.25	90
1283	09:44:06	134.25	1
1282	09:44:01	134.20	5
1281	09:44:01	134.15	15
1280	09:44:00	134.20	4
1279	09:43:59	134.20	11
1278	09:43:59	134.20	53
1277	09:43:59	134.20	5
1276	09:43:59	134.20	10
1275	09:43:59	134.10	92
1274	09:43:59	134.10	67
1273	09:43:59	134.10	106
1272	09:43:59	134.10	11
1271	09:43:51	133.95	19
1270	09:43:51	133.95	15
1269	09:43:51	134.00	10
1268	09:43:51	134.00	48
1267	09:43:51	134.05	20
1266	09:43:50	134.05	100
1265	09:43:50	134.05	42
1264	09:43:48	134.05	15
1263	09:43:35	134.05	4
1262	09:43:27	134.15	20
1261	09:43:26	134.15	9
1260	09:42:58	134.15	61
1259	09:42:58	134.15	50
1258	09:42:53	134.10	185
1257	09:42:53	134.10	61
1256	09:42:53	134.10	54
1255	09:42:38	134.10	1
1254	09:42:38	134.10	33
1253	09:42:33	134.10	17
1252	09:42:33	134.15	3
1251	09:42:33	134.15	180
1250	09:42:33	134.20	5
1249	09:42:33	134.20	1
1248	09:42:33	134.25	2
1247	09:42:33	134.30	56
1246	09:42:32	134.30	237
1245	09:42:32	134.30	84
1244	09:42:32	134.30	61
1243	09:42:32	134.30	147
1242	09:42:32	134.30	100
1241	09:42:32	134.30	5
1240	09:42:26	134.30	10
1239	09:42:21	134.30	9
1238	09:42:15	134.30	64
1237	09:42:15	134.30	20
1236	09:42:08	134.25	30
1235	09:42:08	134.25	42
1234	09:42:01	134.25	74
1233	09:42:01	134.25	3
1232	09:41:56	134.45	27
1231	09:41:55	134.45	50
1230	09:41:53	134.40	23
1229	09:41:52	134.40	30
1228	09:41:52	134.40	10
1227	09:41:52	134.40	90
1226	09:41:44	134.30	8
1225	09:41:43	134.30	35
1224	09:41:43	134.30	79
1223	09:41:42	134.40	67
1222	09:41:41	134.40	197
1221	09:41:41	134.40	3
1220	09:41:41	134.40	150
1219	09:41:41	134.40	35
1218	09:41:41	134.40	3
1217	09:41:26	134.40	10
1216	09:41:26	134.40	1
1215	09:41:26	134.40	1
1214	09:41:19	134.40	100
1213	09:41:15	134.40	1
1212	09:41:13	134.40	62
1211	09:41:13	134.40	15
1210	09:41:13	134.40	1
1209	09:41:11	134.30	100
1208	09:41:11	134.35	180
1207	09:41:11	134.45	15
1206	09:41:11	134.45	52
1205	09:41:10	134.45	127
1204	09:41:10	134.50	41
1203	09:41:10	134.50	217
1202	09:41:10	134.50	8
1201	09:41:10	134.50	17
1200	09:41:10	134.50	25
1199	09:41:10	134.45	93
1198	09:41:10	134.45	1
1197	09:41:10	134.45	25
1196	09:41:10	134.45	243
1195	09:41:10	134.40	8
1194	09:41:10	134.40	90
1193	09:41:10	134.40	200
1192	09:41:02	134.30	46
1191	09:41:02	134.30	1
1190	09:41:02	134.30	25
1189	09:41:01	134.30	88
1188	09:41:01	134.30	10
1187	09:41:01	134.30	133
1186	09:40:55	134.40	1
1185	09:40:54	134.40	19
1184	09:40:54	134.40	10
1183	09:40:53	134.40	4
1182	09:40:53	134.40	44
1181	09:40:41	134.40	30
1180	09:40:39	134.45	57
1179	09:40:39	134.45	16
1178	09:40:39	134.45	10
1177	09:40:38	134.30	1
1176	09:40:38	134.30	1
1175	09:40:36	134.30	26
1174	09:40:26	134.30	65
1173	09:40:26	134.30	129
1172	09:40:25	134.40	33
1171	09:40:24	134.40	471
1170	09:40:24	134.40	90
1169	09:40:24	134.40	10
1168	09:40:24	134.40	90
1167	09:40:24	134.40	10
1166	09:40:24	134.40	90
1165	09:40:18	134.30	110
1164	09:40:18	134.30	93
1163	09:40:16	134.30	3
1162	09:40:12	134.30	1
1161	09:39:57	134.30	83
1160	09:39:57	134.30	17
1159	09:39:51	134.30	108
1158	09:39:51	134.30	145
1157	09:39:51	134.35	73
1156	09:39:51	134.40	27
1155	09:39:51	134.40	90
1154	09:39:51	134.40	73
1153	09:39:49	134.40	135
1152	09:39:49	134.45	90
1151	09:39:49	134.45	12
1150	09:39:49	134.45	50
1149	09:39:49	134.45	15
1148	09:39:49	134.35	50
1147	09:39:49	134.40	160
1146	09:39:49	134.40	40
1145	09:39:49	134.40	470
1144	09:39:49	134.40	160
1143	09:39:49	134.40	5
1142	09:39:49	134.40	846
1141	09:39:49	134.40	154
1140	09:39:49	134.40	63
1139	09:39:49	134.35	3
1138	09:39:49	134.30	157
1137	09:39:49	134.30	210
1136	09:39:49	134.30	1
1135	09:39:49	134.30	10
1134	09:39:49	134.30	8
1133	09:39:49	134.30	47
1132	09:39:49	134.30	2
1131	09:39:49	134.30	23
1130	09:39:41	134.20	210
1129	09:39:40	134.10	73
1128	09:39:40	134.15	180
1127	09:39:40	134.15	8
1126	09:39:40	134.15	201
1125	09:39:40	134.20	233
1124	09:39:40	134.25	94
1123	09:39:40	134.25	90
1122	09:39:39	134.25	1027
1121	09:39:39	134.25	207
1120	09:39:39	134.25	207
1119	09:39:39	134.25	61
1118	09:39:39	134.25	8
1117	09:39:39	134.25	586
1116	09:39:39	134.25	2484
1115	09:39:39	134.25	16
1114	09:39:39	134.20	89
1113	09:39:39	134.20	92
1112	09:39:39	134.20	204
1111	09:39:32	134.05	204
1110	09:39:31	134.05	233
1109	09:39:31	134.00	341
1108	09:39:31	134.00	195
1107	09:39:31	134.05	195
1106	09:39:31	134.10	195
1105	09:39:31	134.10	59
1104	09:39:31	134.10	195
1103	09:39:31	134.15	117
1102	09:39:31	134.15	95
1101	09:39:31	134.15	89
1100	09:39:31	134.15	180
1099	09:39:30	134.15	91
1098	09:39:30	134.15	89
1097	09:39:30	134.15	48
1096	09:39:30	134.15	201
1095	09:39:30	134.20	10
1094	09:39:30	134.20	30
1093	09:39:30	134.20	11
1092	09:39:30	134.20	100
1091	09:39:30	134.20	50
1090	09:39:30	134.20	10
1089	09:39:30	134.20	50
1088	09:39:30	134.20	230
1087	09:39:30	134.20	3
1086	09:39:30	134.20	8
1085	09:39:30	134.20	69
1084	09:39:30	134.20	21
1083	09:39:30	134.20	1000
1082	09:39:30	134.20	1
1081	09:39:30	134.20	194
1080	09:39:30	134.15	68
1079	09:39:30	134.15	10
1078	09:39:30	134.15	10
1077	09:39:30	134.15	300
1076	09:39:30	134.10	10
1075	09:39:30	134.10	8
1074	09:39:30	134.00	30
1073	09:39:30	134.00	198
1072	09:39:30	134.00	6
1071	09:39:30	134.00	92
1070	09:39:30	134.00	68
1069	09:39:30	134.00	1
1068	09:39:30	134.00	319
1067	09:39:30	134.00	349
1066	09:38:55	133.90	162
1065	09:38:55	133.90	41
1064	09:38:54	133.90	77
1063	09:38:51	134.00	1
1062	09:38:51	134.00	150
1061	09:38:51	134.00	34
1060	09:38:51	134.00	14
1059	09:38:37	133.90	66
1058	09:38:37	133.95	131
1057	09:38:37	133.95	88
1056	09:38:37	133.95	35
1055	09:38:37	133.95	196
1054	09:38:36	133.90	19
1053	09:38:36	133.90	61
1052	09:38:36	133.90	88
1051	09:38:35	133.90	211
1050	09:38:35	133.90	208
1049	09:38:35	133.90	2
1048	09:38:35	133.90	140
1047	09:38:35	133.90	496
1046	09:38:34	134.00	1
1045	09:38:34	134.00	7
1044	09:38:26	134.00	25
1043	09:38:25	134.00	19
1042	09:38:25	134.00	1
1041	09:38:10	133.90	20
1040	09:37:55	133.90	34
1039	09:37:35	133.85	1
1038	09:37:04	133.85	18
1037	09:36:54	133.85	1
1036	09:36:54	133.85	7
1035	09:36:50	133.75	10
1034	09:36:47	133.80	82
1033	09:36:47	133.80	238
1032	09:36:47	133.80	58
1031	09:36:47	133.80	25
1030	09:36:47	133.75	85
1029	09:36:47	133.75	12
1028	09:36:45	133.70	63
1027	09:36:45	133.70	197
1026	09:36:45	133.75	196
1025	09:36:32	133.70	10
1024	09:36:10	133.70	109
1023	09:36:10	133.70	120
1022	09:36:10	133.70	145
1021	09:36:10	133.75	189
1020	09:36:10	133.85	16
1019	09:36:10	133.85	189
1018	09:36:10	133.75	12
1017	09:36:10	133.80	2
1016	09:36:10	133.80	118
1015	09:36:10	133.80	23
1014	09:36:10	133.80	144
1013	09:36:10	133.80	750
1012	09:36:10	133.85	61
1011	09:36:10	133.85	317
1010	09:36:10	133.85	7
1009	09:36:10	133.85	433
1008	09:36:10	133.85	145
1007	09:36:10	133.85	2
1006	09:36:01	133.90	2
1005	09:36:00	133.95	5
1004	09:36:00	133.95	180
1003	09:36:00	133.95	83
1002	09:36:00	133.95	1
1001	09:36:00	133.95	98
1000	09:36:00	133.95	173
999	09:36:00	133.95	50
998	09:35:39	133.90	12
997	09:35:39	133.90	155
996	09:35:38	133.90	1
995	09:35:38	133.90	3
994	09:35:36	133.90	40
993	09:35:36	133.90	10
992	09:35:21	133.90	70
991	09:35:07	133.85	23
990	09:34:58	133.85	10
989	09:34:55	133.75	97
988	09:34:55	133.75	143
987	09:34:55	133.75	1
986	09:34:55	133.75	2
985	09:34:55	133.75	1
984	09:34:45	133.80	43
983	09:34:33	133.80	30
982	09:34:33	133.80	170
981	09:34:32	133.80	43
980	09:34:32	133.80	269
979	09:34:32	133.80	309
978	09:34:32	133.80	180
977	09:34:32	133.80	92
976	09:34:32	133.80	50
975	09:34:32	133.80	1
974	09:34:32	133.80	146
973	09:34:32	133.85	1
972	09:34:32	133.85	1
971	09:34:32	133.85	100
970	09:34:32	133.85	105
969	09:34:32	133.90	116
968	09:34:32	133.90	199
967	09:34:28	134.00	60
966	09:34:17	133.90	89
965	09:34:17	133.90	124
964	09:34:17	133.90	12
963	09:34:17	133.90	3
962	09:34:17	133.90	189
961	09:34:17	133.90	1
960	09:34:17	133.90	7
959	09:34:17	133.95	202
958	09:34:17	133.95	13
957	09:34:17	133.95	87
956	09:34:17	133.95	100
955	09:34:17	134.00	187
954	09:34:17	134.10	3
953	09:34:17	134.10	67
952	09:34:17	134.10	440
951	09:34:17	134.10	28
950	09:34:17	133.95	49
949	09:34:17	133.95	187
948	09:34:17	134.00	173
947	09:34:17	134.00	100
946	09:34:17	134.00	20
945	09:34:17	134.00	1100
944	09:34:17	134.00	1270
943	09:34:17	134.00	10
942	09:34:17	134.00	32
941	09:34:17	134.00	68
940	09:34:17	134.00	40
939	09:34:17	134.00	77
938	09:34:17	134.00	100
937	09:34:17	134.00	10
936	09:34:17	134.00	184
935	09:34:17	134.00	20
934	09:34:17	134.00	100
933	09:34:17	134.00	20
932	09:34:17	134.00	20
931	09:34:17	134.00	40
930	09:34:17	134.00	100
929	09:34:17	134.00	250
928	09:34:17	134.00	500
927	09:34:17	134.00	50
926	09:34:17	134.00	16
925	09:34:11	133.85	15
924	09:33:46	133.95	67
923	09:33:46	133.95	51
922	09:33:34	133.95	1
921	09:33:25	133.95	85
920	09:33:25	133.95	50
919	09:33:25	133.95	10
918	09:33:25	133.95	10
917	09:33:25	133.90	45
916	09:33:14	133.90	54
915	09:33:14	133.90	20
914	09:33:14	133.90	116
913	09:33:14	133.90	45
912	09:32:44	133.90	159
911	09:32:44	133.90	84
910	09:32:44	133.90	68
909	09:32:12	133.90	241
908	09:32:12	133.90	160
907	09:32:12	133.90	52
906	09:32:12	133.90	44
905	09:32:12	133.90	242
904	09:32:12	133.90	17
903	09:32:06	133.90	5
902	09:31:41	133.85	15
901	09:31:40	133.90	27
900	09:31:40	133.90	180
899	09:31:40	133.85	10
898	09:31:14	133.90	62
897	09:31:14	133.90	185
896	09:31:14	133.90	57
895	09:31:14	133.90	328
894	09:31:14	133.90	71
893	09:31:14	133.90	134
892	09:31:14	133.90	6
891	09:30:55	133.90	102
890	09:30:55	133.90	128
889	09:30:45	133.90	134
888	09:30:45	133.90	194
887	09:30:45	133.90	2714
886	09:30:45	133.90	197
885	09:30:45	133.90	20
884	09:30:45	133.90	208
883	09:30:45	133.90	12
882	09:30:45	133.90	108
881	09:30:45	133.90	27
880	09:30:45	133.90	33
879	09:30:45	133.90	489
878	09:30:42	133.90	30
877	09:30:41	133.90	231
876	09:30:41	133.90	17
875	09:30:13	133.85	88
874	09:30:13	133.85	25
873	09:30:12	133.80	14
872	09:30:12	133.80	1
871	09:30:12	133.80	16
870	09:29:50	133.75	20
869	09:29:42	133.80	156
868	09:29:35	133.70	10
867	09:29:22	133.80	5
866	09:29:20	133.80	1
865	09:29:11	133.80	266
864	09:28:43	133.75	20
863	09:28:14	133.75	51
862	09:28:14	133.75	107
861	09:28:11	133.75	100
860	09:27:46	133.75	34
859	09:27:42	133.75	75
858	09:27:42	133.75	71
857	09:27:24	133.70	223
856	09:27:24	133.70	145
855	09:27:24	133.70	3
854	09:27:15	133.75	61
853	09:27:12	133.80	56
852	09:27:12	133.80	216
851	09:27:12	133.80	56
850	09:27:12	133.80	176
849	09:27:12	133.80	268
848	09:27:12	133.80	10
847	09:26:44	133.75	37
846	09:26:44	133.75	31
845	09:26:44	133.75	2
844	09:26:40	133.75	37
843	09:26:35	133.75	32
842	09:26:35	133.75	1
841	09:26:17	133.70	61
840	09:26:14	133.65	24
839	09:26:14	133.65	197
838	09:26:14	133.65	27
837	09:25:50	133.65	39
836	09:25:50	133.65	148
835	09:25:50	133.65	1
834	09:25:50	133.65	52
833	09:25:50	133.75	148
832	09:25:50	133.75	235
831	09:25:50	133.75	124
830	09:25:50	133.75	24
829	09:25:50	133.75	144
828	09:25:46	133.85	275
827	09:25:35	133.80	209
826	09:25:35	133.80	80
825	09:25:25	133.80	100
824	09:25:20	133.90	183
823	09:25:20	133.85	68
822	09:25:20	133.85	160
821	09:25:20	133.80	30
820	09:25:20	133.80	97
819	09:25:20	133.80	72
818	09:25:20	133.80	40
817	09:24:53	133.75	75
816	09:24:53	133.75	161
815	09:24:53	133.85	170
814	09:24:53	133.85	300
813	09:24:53	133.85	10
812	09:24:53	133.85	100
811	09:24:53	133.80	72
810	09:24:53	133.80	37
809	09:24:53	133.80	203
808	09:24:53	133.80	2
807	09:24:50	133.60	25
806	09:24:50	133.60	1
805	09:24:36	133.70	15
804	09:24:36	133.70	17
803	09:24:35	133.65	234
802	09:24:35	133.65	61
801	09:24:35	133.65	73
800	09:24:35	133.60	198
799	09:24:35	133.60	2
798	09:24:35	133.60	100
797	09:24:34	133.70	145
796	09:24:34	133.60	120
795	09:24:34	133.60	147
794	09:24:34	133.65	180
793	09:24:34	133.70	1
792	09:24:34	133.70	146
791	09:24:34	133.70	2
790	09:24:34	133.70	128
789	09:24:34	133.75	1
788	09:24:34	133.75	20
787	09:24:34	133.75	74
786	09:24:34	133.75	181
785	09:24:15	133.80	202
784	09:24:15	133.80	105
783	09:24:15	133.80	1
782	09:24:15	133.80	165
781	09:24:00	133.80	51
780	09:23:53	133.75	9
779	09:23:48	133.80	30
778	09:23:47	133.75	16
777	09:23:47	133.80	27
776	09:23:47	133.80	50
775	09:23:47	133.80	229
774	09:23:43	133.80	1
773	09:23:37	133.80	165
772	09:23:35	133.80	25
771	09:23:23	133.80	5
770	09:23:15	133.75	61
769	09:23:15	133.75	20
768	09:22:45	133.75	241
767	09:22:44	133.75	69
766	09:22:44	133.75	220
765	09:22:44	133.75	180
764	09:22:44	133.75	25
763	09:22:44	133.70	69
762	09:22:43	133.65	21
761	09:22:42	133.65	37
760	09:22:34	133.60	1
759	09:22:34	133.60	13
758	09:22:33	133.75	8
757	09:22:33	133.65	12
756	09:22:32	133.60	196
755	09:22:32	133.60	142
754	09:22:32	133.60	200
753	09:22:31	133.60	7
752	09:22:11	133.55	100
751	09:22:08	133.50	48
750	09:22:08	133.50	145
749	09:22:08	133.55	68
748	09:22:08	133.55	1
747	09:22:08	133.60	1072
746	09:22:03	133.60	29
745	09:22:00	133.60	7
744	09:22:00	133.60	2
743	09:21:55	133.60	23
742	09:21:55	133.60	69
741	09:21:55	133.60	8
740	09:21:50	133.65	2
739	09:21:30	133.60	67
738	09:21:30	133.60	152
737	09:21:30	133.60	100
736	09:21:30	133.60	146
735	09:21:30	133.60	2
734	09:21:27	133.65	4
733	09:20:45	133.60	9
732	09:20:45	133.60	27
731	09:20:27	133.60	13
730	09:20:24	133.50	50
729	09:20:24	133.50	1
728	09:20:24	133.50	83
727	09:20:24	133.50	17
726	09:20:24	133.50	226
725	09:20:12	133.45	93
724	09:20:12	133.45	68
723	09:20:12	133.45	1
722	09:20:12	133.45	10
721	09:19:58	133.35	10
720	09:19:49	133.50	1
719	09:19:49	133.50	1
718	09:18:43	133.45	1
717	09:18:37	133.45	65
716	09:18:37	133.45	61
715	09:18:37	133.45	7
714	09:17:58	133.35	103
713	09:17:58	133.40	199
712	09:17:58	133.40	9
711	09:17:58	133.40	1122
710	09:17:58	133.40	20
709	09:17:58	133.40	58
708	09:17:54	133.50	10
707	09:17:38	133.50	18
706	09:17:37	133.55	3
705	09:17:32	133.55	73
704	09:17:32	133.50	241
703	09:17:32	133.50	222
702	09:17:32	133.45	36
701	09:17:32	133.40	1
700	09:17:22	133.35	19
699	09:17:19	133.30	18
698	09:17:19	133.30	61
697	09:17:07	133.30	2
696	09:17:07	133.30	1
695	09:17:07	133.30	10
694	09:17:07	133.30	3
693	09:16:49	133.40	50
692	09:16:48	133.30	11
691	09:16:48	133.35	5
690	09:16:39	133.35	7
689	09:16:35	133.30	16
688	09:16:21	133.35	7
687	09:16:16	133.35	2
686	09:16:06	133.25	18
685	09:16:06	133.25	30
684	09:16:06	133.30	75
683	09:16:06	133.30	70
682	09:16:06	133.30	125
681	09:16:06	133.30	20
680	09:15:52	133.25	19
679	09:15:52	133.25	91
678	09:15:50	133.35	5
677	09:15:43	133.25	21
676	09:15:43	133.25	34
675	09:15:43	133.25	66
674	09:15:37	133.25	19
673	09:15:37	133.25	24
672	09:15:37	133.25	8
671	09:15:37	133.30	23
670	09:15:37	133.30	200
669	09:15:37	133.30	84
668	09:15:37	133.30	200
667	09:15:32	133.30	17
666	09:15:32	133.30	98
665	09:15:32	133.30	1
664	09:15:31	133.35	31
663	09:15:31	133.35	1
662	09:15:18	133.35	145
661	09:15:18	133.35	133
660	09:15:18	133.35	75
659	09:15:17	133.40	5
658	09:15:08	133.45	47
657	09:15:08	133.45	100
656	09:15:04	133.50	9
655	09:14:50	133.50	127
654	09:14:50	133.50	1
653	09:14:50	133.55	49
652	09:14:50	133.55	183
651	09:14:50	133.55	100
650	09:14:50	133.55	4
649	09:14:50	133.55	134
648	09:14:50	133.55	99
647	09:14:39	133.55	20
646	09:14:39	133.55	80
645	09:14:38	133.65	47
644	09:14:38	133.65	88
643	09:14:30	133.65	126
642	09:14:30	133.65	88
641	09:14:30	133.65	88
640	09:14:30	133.65	88
639	09:14:30	133.65	88
638	09:14:30	133.65	41
637	09:14:28	133.65	82
636	09:14:28	133.65	88
635	09:14:28	133.65	88
634	09:14:28	133.65	220
633	09:14:28	133.65	88
632	09:14:28	133.70	5
631	09:14:22	133.80	15
630	09:13:54	133.70	121
629	09:13:54	133.70	164
628	09:13:54	133.70	34
627	09:13:49	133.70	1
626	09:13:41	133.70	30
625	09:13:12	133.70	4
624	09:13:11	133.70	1
623	09:13:08	133.65	134
622	09:13:08	133.70	4
621	09:13:08	133.70	240
620	09:13:08	133.70	25
619	09:13:03	133.70	30
618	09:12:55	133.75	10
617	09:12:52	133.75	10
616	09:12:51	133.75	1
615	09:12:49	133.70	2
614	09:12:47	133.75	30
613	09:12:42	133.70	3
612	09:12:35	133.75	126
611	09:12:27	133.80	79
610	09:12:27	133.80	230
609	09:12:27	133.80	1
608	09:12:21	133.85	196
607	09:12:21	133.90	65
606	09:12:21	133.85	26
605	09:12:21	133.85	4
604	09:12:21	133.85	70
603	09:12:20	133.90	50
602	09:12:13	133.85	70
601	09:12:13	133.90	41
600	09:12:13	133.90	1
599	09:12:13	133.90	7
598	09:12:11	133.90	79
597	09:12:11	133.95	75
596	09:12:11	134.10	42
595	09:12:11	134.10	32
594	09:12:11	134.10	1
593	09:12:11	134.05	95
592	09:12:11	134.05	49
591	09:12:11	134.00	75
590	09:12:11	134.00	1030
589	09:12:11	133.95	1
588	09:12:11	133.90	215
587	09:12:11	133.90	80
586	09:12:11	133.90	150
585	09:12:11	133.90	20
584	09:12:05	133.85	48
583	09:12:05	133.85	42
582	09:12:05	133.85	96
581	09:12:05	133.85	107
580	09:12:05	133.85	1
579	09:12:05	133.90	21
578	09:12:05	133.90	242
577	09:11:53	133.85	131
576	09:11:53	133.85	10
575	09:11:53	133.85	76
574	09:11:51	133.95	148
573	09:11:51	133.95	28
572	09:11:51	133.90	79
571	09:11:51	133.90	242
570	09:11:50	133.70	164
569	09:11:50	133.70	12
568	09:11:50	133.70	164
567	09:11:50	133.75	176
566	09:11:50	133.75	75
565	09:11:50	133.70	13
564	09:11:50	133.70	75
563	09:11:50	133.75	132
562	09:11:50	134.05	264
561	09:11:50	134.00	61
560	09:11:50	134.00	177
559	09:11:50	133.90	177
558	09:11:50	133.75	145
557	09:11:50	133.85	224
556	09:11:50	134.00	847
555	09:11:50	133.95	48
554	09:11:50	133.90	75
553	09:11:50	134.05	250
552	09:11:50	134.00	10
551	09:11:50	134.00	200
550	09:11:50	134.00	200
549	09:11:50	134.00	20
548	09:11:50	134.00	27
547	09:11:50	134.00	10
546	09:11:50	134.00	20
545	09:11:50	134.00	20
544	09:11:50	134.00	4866
543	09:11:50	134.00	1000
542	09:11:50	134.00	1000
541	09:11:50	134.00	10
540	09:11:50	134.00	25
539	09:11:50	134.00	377
538	09:11:50	134.00	13
537	09:11:50	134.00	8
536	09:11:50	134.00	20
535	09:11:50	134.00	40
534	09:11:50	134.00	8
533	09:11:50	134.00	93
532	09:11:50	134.00	12
531	09:11:50	134.00	10
530	09:11:50	134.00	75
529	09:11:50	134.00	8
528	09:11:50	134.00	20
527	09:11:50	134.00	1
526	09:11:50	134.00	10
525	09:11:50	133.95	75
524	09:11:50	133.95	95
523	09:11:50	133.95	2
522	09:11:50	133.90	242
521	09:11:50	133.90	12
520	09:11:50	133.90	10
519	09:11:50	133.90	500
518	09:11:50	133.75	66
517	09:11:48	133.75	1
516	09:11:48	133.75	1
515	09:11:35	133.65	233
514	09:11:35	133.70	228
513	09:11:35	133.65	80
512	09:11:35	133.65	7
511	09:11:21	133.65	40
510	09:11:21	133.65	95
509	09:11:21	133.70	124
508	09:11:21	133.70	180
507	09:11:21	133.80	100
506	09:11:21	133.80	95
505	09:11:18	133.80	100
504	09:11:08	133.80	14
503	09:11:08	133.80	1
502	09:11:07	133.85	210
501	09:11:07	133.85	61
500	09:11:07	133.85	229
499	09:11:02	133.90	147
498	09:11:02	133.90	143
497	09:11:02	133.90	229
496	09:10:45	133.90	11
495	09:10:45	133.90	389
494	09:10:45	133.90	3
493	09:10:43	133.90	47
492	09:10:43	133.90	25
491	09:10:43	133.90	134
490	09:10:43	133.90	95
489	09:10:43	133.90	50
488	09:10:43	133.85	100
487	09:10:43	133.85	15
486	09:10:43	133.85	10
485	09:10:43	133.85	275
484	09:10:38	133.80	100
483	09:10:37	133.80	90
482	09:10:37	133.80	300
481	09:10:37	133.80	10
480	09:10:37	133.80	350
479	09:10:37	133.80	2
478	09:10:37	133.80	70
477	09:10:37	133.75	86
476	09:10:35	133.75	10
475	09:10:15	133.65	238
474	09:10:11	133.70	20
473	09:10:11	133.70	100
472	09:10:11	133.65	12
471	09:10:11	133.65	28
470	09:10:05	133.55	58
469	09:10:05	133.55	42
468	09:10:04	133.55	39
467	09:10:04	133.55	61
466	09:10:03	133.60	11
465	09:10:03	133.60	20
464	09:10:03	133.60	1
463	09:10:03	133.55	75
462	09:10:03	133.55	231
461	09:10:03	133.55	517
460	09:10:03	133.55	52
459	09:10:03	133.50	1000
458	09:10:03	133.50	10
457	09:10:03	133.50	500
456	09:10:03	133.50	65
455	09:10:03	133.50	43
454	09:10:03	133.50	1
453	09:10:03	133.50	66
452	09:10:03	133.45	150
451	09:10:03	133.45	16
450	09:10:03	133.45	10
449	09:10:03	133.40	75
448	09:10:03	133.40	186
447	09:10:03	133.35	81
446	09:10:03	133.35	96
445	09:09:53	133.30	4
444	09:09:48	133.25	80
443	09:09:35	133.30	1
442	09:09:35	133.30	20
441	09:09:35	133.30	84
440	09:09:35	133.30	16
439	09:09:35	133.25	100
438	09:09:25	133.30	3
437	09:09:22	133.30	131
436	09:09:22	133.25	10
435	09:09:10	133.25	5
434	09:09:09	133.25	88
433	09:09:06	133.25	76
432	09:09:06	133.25	12
431	09:09:06	133.25	12
430	09:09:06	133.25	217
429	09:09:06	133.25	76
428	09:08:46	133.30	40
427	09:08:46	133.30	99
426	09:08:41	133.30	11
425	09:08:33	133.40	10
424	09:08:33	133.40	87
423	09:08:33	133.40	3
422	09:08:24	133.30	85
421	09:08:24	133.30	123
420	09:08:15	133.45	1
419	09:08:15	133.45	1
418	09:08:13	133.30	5
417	09:08:13	133.35	36
416	09:08:13	133.35	19
415	09:08:04	133.45	5
414	09:08:03	133.35	200
413	09:08:01	133.50	1
412	09:08:01	133.50	3
411	09:07:56	133.50	20
410	09:07:54	133.40	216
409	09:07:54	133.35	1
408	09:07:54	133.35	3
407	09:07:50	133.50	10
406	09:07:49	133.35	1
405	09:07:44	133.40	310
404	09:07:43	133.40	164
403	09:07:43	133.40	10
402	09:07:43	133.40	10
401	09:07:43	133.40	52
400	09:07:43	133.35	1
399	09:07:43	133.35	81
398	09:07:43	133.35	15
397	09:07:43	133.30	659
396	09:07:43	133.30	2198
395	09:07:43	133.30	25
394	09:07:43	133.30	10
393	09:07:43	133.30	50
392	09:07:43	133.30	110
391	09:07:43	133.30	100
390	09:07:43	133.30	7
389	09:07:37	133.15	9
388	09:07:30	133.30	10
387	09:07:28	133.15	20
386	09:07:25	133.30	8
385	09:07:25	133.25	2
384	09:07:23	133.20	68
383	09:07:23	133.20	132
382	09:07:20	133.10	10
381	09:07:15	133.15	1
380	09:07:15	133.15	3
379	09:07:08	133.10	20
378	09:07:05	133.05	170
377	09:07:05	133.10	219
376	09:07:05	133.10	2
375	09:06:59	133.20	153
374	09:06:59	133.20	10
373	09:06:52	133.10	25
372	09:06:39	133.20	517
371	09:06:39	133.20	463
370	09:06:39	133.15	61
369	09:06:39	133.15	227
368	09:06:36	133.00	2
367	09:06:34	133.10	135
366	09:06:34	133.10	28
365	09:06:34	133.10	1
364	09:06:34	133.10	1
363	09:06:29	133.00	10
362	09:06:25	133.05	241
361	09:06:14	133.00	7
360	09:06:11	133.10	13
359	09:06:11	133.10	87
358	09:05:56	133.10	13
357	09:05:30	133.05	17
356	09:05:30	133.05	3
355	09:05:30	133.05	100
354	09:05:30	133.05	80
353	09:05:30	133.05	1
352	09:05:30	133.05	3
351	09:05:12	133.05	10
350	09:05:12	132.90	30
349	09:05:12	132.95	11
348	09:05:09	133.15	33
347	09:05:04	133.00	1
346	09:05:04	133.00	50
345	09:05:04	133.00	4
344	09:05:04	133.00	16
343	09:05:04	133.00	186
342	09:05:00	132.95	106
341	09:04:54	132.95	25
340	09:04:51	132.75	1
339	09:04:51	132.75	1
338	09:04:46	132.85	1
337	09:04:46	132.85	199
336	09:04:46	132.80	1
335	09:04:41	132.75	10
334	09:04:41	132.75	90
333	09:04:39	132.95	17
332	09:04:39	132.95	83
331	09:04:38	133.00	9
330	09:04:38	133.00	1
329	09:04:38	133.00	19
328	09:04:38	132.95	50
327	09:04:38	132.95	60
326	09:04:38	132.80	61
325	09:04:38	132.80	84
324	09:04:38	132.80	101
323	09:04:30	132.70	100
322	09:04:28	132.70	100
321	09:04:28	132.65	1
320	09:04:28	132.65	13
319	09:04:25	132.80	58
318	09:04:25	132.80	14
317	09:04:25	132.75	15
316	09:04:25	132.75	36
315	09:04:24	132.60	16
314	09:04:24	132.60	1
313	09:04:19	132.55	100
312	09:04:18	132.55	846
311	09:04:18	132.65	1000
310	09:04:18	132.60	27
309	09:04:18	132.60	87
308	09:04:18	132.60	185
307	09:04:18	132.60	112
306	09:04:05	132.40	6
305	09:03:56	132.60	1
304	09:03:56	132.60	1
303	09:03:56	132.40	5
302	09:03:46	132.60	16
301	09:03:32	132.40	81
300	09:03:32	132.40	235
299	09:03:32	132.40	20
298	09:03:18	132.40	100
297	09:03:09	132.60	20
296	09:03:01	132.35	149
295	09:03:00	132.45	190
294	09:03:00	132.45	61
293	09:03:00	132.45	39
292	09:03:00	132.45	61
291	09:03:00	132.65	154
290	09:03:00	132.65	36
289	09:03:00	132.65	123
288	09:03:00	132.65	50
287	09:02:59	132.75	9
286	09:02:48	132.75	40
285	09:02:48	132.70	216
284	09:02:48	132.65	20
283	09:02:48	132.60	151
282	09:02:48	132.60	23
281	09:02:33	132.60	1
280	09:02:33	132.60	184
279	09:02:33	132.60	315
278	09:02:32	132.40	40
277	09:02:31	132.60	2
276	09:02:30	132.40	160
275	09:02:30	132.40	10
274	09:02:30	132.40	30
273	09:02:29	132.40	16
272	09:02:29	132.40	40
271	09:02:29	132.40	218
270	09:02:29	132.40	110
269	09:02:28	132.40	4
268	09:02:23	132.40	11
267	09:02:16	132.40	20
266	09:02:13	132.40	1
265	09:02:07	132.60	156
264	09:02:07	132.60	36
263	09:02:04	132.55	2
262	09:02:01	132.60	250
261	09:01:47	132.25	20
260	09:01:43	132.50	65
259	09:01:31	132.55	1
258	09:01:24	132.25	10
257	09:01:23	132.60	241
256	09:01:23	132.50	100
255	09:01:23	132.45	159
254	09:01:12	132.05	9
253	09:01:10	132.05	72
252	09:01:00	132.05	1
251	09:01:00	132.05	3
250	09:00:53	132.35	180
249	09:00:53	132.35	420
248	09:00:52	132.40	112
247	09:00:52	132.40	68
246	09:00:52	132.40	232
245	09:00:52	132.40	30
244	09:00:52	132.45	550
243	09:00:52	132.60	144
242	09:00:52	132.60	24
241	09:00:52	132.60	200
240	09:00:52	132.75	224
239	09:00:42	132.80	3
238	09:00:35	132.35	150
237	09:00:32	132.85	864
236	09:00:32	132.80	1
235	09:00:32	132.80	135
234	09:00:31	132.60	886
233	09:00:31	132.40	73
232	09:00:31	132.40	27
231	09:00:28	132.15	100
230	09:00:28	132.15	15
229	09:00:28	132.15	30
228	09:00:28	131.90	4
227	09:00:28	132.00	1682
226	09:00:28	132.00	45
225	09:00:28	132.00	50
224	09:00:28	132.00	9
223	09:00:28	132.15	170
222	09:00:28	132.15	49
221	09:00:28	132.15	1
220	09:00:28	132.20	194
219	09:00:28	132.35	20
218	09:00:26	132.60	197
217	09:00:26	132.60	12
216	09:00:26	132.60	100
215	09:00:21	133.15	12
214	09:00:16	132.35	15
213	09:00:11	133.20	482
212	09:00:11	133.20	20
211	09:00:11	133.20	200
210	09:00:11	133.20	10
209	09:00:11	133.20	1
208	09:00:11	133.10	1
207	09:00:11	133.05	109
206	09:00:11	133.05	3
205	09:00:11	133.05	19
204	09:00:11	133.05	20
203	09:00:11	133.00	135
202	09:00:07	132.75	221
201	09:00:07	132.45	156
200	09:00:07	132.45	6
199	09:00:07	132.45	100
198	09:00:03	132.75	80
197	09:00:03	132.75	15
196	09:00:03	132.75	2
195	09:00:03	132.75	7
194	09:00:03	132.75	10
193	09:00:03	132.75	300
192	09:00:03	132.75	10
191	09:00:03	132.75	7
190	09:00:03	132.75	15
189	09:00:03	132.75	3
188	09:00:03	132.75	7
187	09:00:03	132.75	100
186	09:00:03	132.75	15
185	09:00:03	132.75	200
184	09:00:03	132.75	10
183	09:00:03	132.75	145
182	09:00:02	132.75	100
181	09:00:02	133.00	72
180	09:00:02	133.00	35
179	09:00:02	132.80	10
178	09:00:02	132.80	332
177	09:00:02	132.80	1
176	09:00:02	132.80	70
175	09:00:02	132.80	2
174	09:00:02	132.80	15
173	09:00:02	132.80	6
172	09:00:02	132.85	30
171	09:00:01	132.95	121
170	09:00:01	132.95	100
169	09:00:01	132.95	222
168	09:00:01	132.90	34
167	09:00:01	132.90	139
166	09:00:01	132.90	602
165	09:00:01	133.00	117
164	09:00:01	132.90	34
163	09:00:01	132.95	66
162	09:00:00	133.00	14
161	09:00:00	132.90	864
160	09:00:00	132.95	12
159	09:00:00	133.00	150
158	09:00:00	133.00	60
157	09:00:00	133.00	374
156	09:00:00	133.00	400
155	09:00:00	133.00	850
154	09:00:00	133.00	25
153	09:00:00	133.00	20
152	09:00:00	133.00	10
151	09:00:00	133.00	6
150	09:00:00	133.00	12
149	09:00:00	133.00	49
148	09:00:00	133.00	30
147	09:00:00	133.00	25
146	09:00:00	133.00	30
145	09:00:00	133.00	26
144	09:00:00	133.00	247
143	09:00:00	133.00	5
142	09:00:00	133.00	20
141	09:00:00	133.00	10
140	09:00:00	133.00	8
139	09:00:00	133.00	17
138	09:00:00	133.00	35
137	09:00:00	133.00	30
136	09:00:00	133.00	50
135	09:00:00	133.00	5
134	09:00:00	133.00	75
133	09:00:00	133.00	50
132	09:00:00	133.00	11
131	09:00:00	133.00	9
130	09:00:00	133.00	15
129	09:00:00	133.00	70
128	09:00:00	133.00	89
127	09:00:00	133.00	3
126	09:00:00	133.00	4
125	09:00:00	133.00	5
124	09:00:00	133.00	25
123	09:00:00	133.00	780
122	09:00:00	133.00	199
121	09:00:00	133.00	5
120	09:00:00	133.00	200
119	09:00:00	133.00	11
118	09:00:00	133.00	40
117	09:00:00	133.00	99
116	09:00:00	133.00	15
115	09:00:00	133.00	10
114	09:00:00	133.00	4
113	09:00:00	133.00	1
112	09:00:00	133.00	8
111	09:00:00	133.00	15
110	09:00:00	133.00	58
109	09:00:00	133.00	92
108	09:00:00	133.00	200
107	09:00:00	133.00	60
106	09:00:00	133.00	5
105	09:00:00	133.00	210
104	09:00:00	133.00	90
103	09:00:00	133.00	5
102	09:00:00	133.00	5
101	09:00:00	133.00	18
100	09:00:00	133.00	82
99	09:00:00	133.00	30
98	09:00:00	133.00	149
97	09:00:00	133.00	51
96	09:00:00	133.00	30
95	09:00:00	133.00	60
94	09:00:00	133.00	200
93	09:00:00	133.00	100
92	09:00:00	133.00	17
91	09:00:00	133.00	94
90	09:00:00	133.00	109
89	09:00:00	133.00	77
88	09:00:00	133.00	3
87	09:00:00	133.00	33
86	09:00:00	133.00	57
85	09:00:00	133.00	46
84	09:00:00	133.00	100
83	09:00:00	133.00	7
82	09:00:00	133.00	36
81	09:00:00	133.00	20
80	09:00:00	133.00	101
79	09:00:00	133.00	15
78	09:00:00	133.00	28
77	09:00:00	133.00	65
76	09:00:00	133.00	133
75	09:00:00	133.00	6
74	09:00:00	133.00	28
73	09:00:00	133.00	73
72	09:00:00	133.00	11
71	09:00:00	133.00	41
70	09:00:00	133.00	27
69	09:00:00	133.00	51
68	09:00:00	133.00	77
67	09:00:00	133.00	2
66	09:00:00	133.00	59
65	09:00:00	133.00	45
64	09:00:00	133.00	5
63	09:00:00	133.00	91
62	09:00:00	133.00	62
61	09:00:00	133.00	40
60	09:00:00	133.00	33
59	09:00:00	133.00	25
58	09:00:00	133.00	187
57	09:00:00	133.00	245
56	09:00:00	133.00	70
55	09:00:00	133.00	20
54	09:00:00	133.00	26
53	09:00:00	133.00	120
52	09:00:00	133.00	3
51	09:00:00	133.00	14
50	09:00:00	133.00	12
49	09:00:00	133.00	23
48	09:00:00	133.00	10
47	09:00:00	133.00	90
46	09:00:00	133.00	202
45	09:00:00	133.00	7
44	09:00:00	133.00	172
43	09:00:00	133.00	5
42	09:00:00	133.00	5
41	09:00:00	133.00	57
40	09:00:00	133.00	1
39	09:00:00	133.00	75
38	09:00:00	133.00	1
37	09:00:00	133.00	3
36	09:00:00	133.00	9
35	09:00:00	133.00	4
34	09:00:00	133.00	1
33	09:00:00	133.00	1
32	09:00:00	133.00	2
31	09:00:00	133.00	5
30	09:00:00	133.00	11
29	09:00:00	133.00	7
28	09:00:00	133.00	1
27	09:00:00	133.00	1
26	09:00:00	133.00	2
25	09:00:00	133.00	2
24	09:00:00	133.00	1
23	09:00:00	133.00	5
22	09:00:00	133.00	5
21	09:00:00	133.00	9
20	09:00:00	133.00	3
19	09:00:00	133.00	15
18	09:00:00	133.00	3
17	09:00:00	133.00	1
16	09:00:00	133.00	3
15	09:00:00	133.00	1
14	09:00:00	133.00	1
13	09:00:00	133.00	3
12	09:00:00	133.00	3
11	09:00:00	133.00	1
10	09:00:00	133.00	1
9	09:00:00	133.00	7
8	09:00:00	133.00	1
7	09:00:00	133.00	2
6	09:00:00	133.00	1
5	09:00:00	133.00	1
4	09:00:00	133.00	1
3	09:00:00	133.00	3
2	09:00:00	133.00	1
1	09:00:00	133.00	3
0	09:00:00	133.00	2

Historia Transakcji spółki - KGH
Lp	Wolumen	Wartość	%
131.90	4	527.60	0.00 %
132.00	1786	235,752.00	0.55 %
132.05	85	11,224.25	0.03 %
132.15	365	48,234.75	0.11 %
132.20	194	25,646.80	0.06 %
132.25	30	3,967.50	0.01 %
132.35	934	123,614.90	0.29 %
132.40	1649	218,327.60	0.51 %
132.45	1322	175,098.90	0.41 %
132.50	165	21,862.50	0.05 %
132.55	949	125,789.95	0.29 %
132.60	3388	449,248.80	1.05 %
132.65	1397	185,312.05	0.43 %
132.70	416	55,203.20	0.13 %
132.75	1673	222,090.75	0.52 %
132.80	894	118,723.20	0.28 %
132.85	1094	145,337.90	0.34 %
132.90	1703	226,328.70	0.53 %
132.95	873	116,065.35	0.27 %
133.00	9448	1,256,584.00	2.93 %
133.05	776	103,246.80	0.24 %
133.10	555	73,870.50	0.17 %
133.15	366	48,732.90	0.11 %
133.20	2056	273,859.20	0.64 %
133.25	1008	134,316.00	0.31 %
133.30	4834	644,372.20	1.50 %
133.35	1077	143,617.95	0.33 %
133.40	2587	345,105.80	0.80 %
133.45	672	89,678.40	0.21 %
133.50	2919	389,686.50	0.91 %
133.55	1989	265,630.95	0.62 %
133.60	3394	453,438.40	1.06 %
133.65	3298	440,777.70	1.03 %
133.70	3958	529,184.60	1.23 %
133.75	5028	672,495.00	1.57 %
133.80	11597	1,551,678.60	3.62 %
133.85	7129	954,216.65	2.22 %
133.90	16610	2,224,079.00	5.19 %
133.95	5356	717,436.20	1.67 %
134.00	48957	6,560,238.00	15.30 %
134.05	14511	1,945,199.55	4.54 %
134.10	8007	1,073,738.70	2.50 %
134.15	6338	850,242.70	1.98 %
134.20	6743	904,910.60	2.11 %
134.25	10326	1,386,265.50	3.23 %
134.30	13575	1,823,122.50	4.25 %
134.35	2670	358,714.50	0.84 %
134.40	9065	1,218,336.00	2.84 %
134.45	2333	313,671.85	0.73 %
134.50	9243	1,243,183.50	2.90 %
134.55	2580	347,139.00	0.81 %
134.60	3888	523,324.80	1.22 %
134.65	4347	585,323.55	1.36 %
134.70	3234	435,619.80	1.02 %
134.75	2145	289,038.75	0.67 %
134.80	9166	1,235,576.80	2.88 %
134.85	3776	509,193.60	1.19 %
134.90	10932	1,474,726.80	3.44 %
134.95	18056	2,436,657.20	5.68 %
135.00	21961	2,964,735.00	6.91 %
135.05	1506	203,385.30	0.47 %
135.10	2111	285,196.10	0.66 %
135.15	172	23,245.80	0.05 %
135.20	585	79,092.00	0.18 %
Razem:	319805	42890241.95	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	105096.5	+0.25%	11:09
WIG20	2867.1	+0.56%	11:24
WIG20 Fut	2838.0	+0.04%	11:09
WIG20USD	785.1	+0.09%	11:09
mWIG40	7888.0	-0.22%	11:09
sWIG80	28814.8	+0.27%	11:09

Notowania Świat
Dow	44371.5	-0.63%	07-11
SP500 Fut	6280.5	-0.31%	11:14
Nikkei	39459.6	-0.28%	8:45
DAX	24086.5	-0.70%	11:08
Ropa WTI	68.9	+0.60%	11:24
Złoto	3368.2	+0.35%	11:24

Notowania Waluty
EUR/PLN	4.25985	-0.10%	11:24
CHF/PLN	4.57460	-0.07%	11:24
USD/PLN	3.64514	-0.08%	11:24
EUR/USD	1.16864	-0.02%	11:24
GBP/USD	1.34828	-0.11%	11:24
USD/JPY	147.212	-0.11%	11:24

Forum
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Gra - dywidendy 2014 [10]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]

Wzrosty	Spadki	Staty
PURE	5.63	20.97%
TATRY MOUNTAIN	90.00	9.76%
GETIN	0.61	9.45%
CELTIC	5.96	8.36%
CAPTORTX	40.60	7.69%
Więcej ...
IFCAPITAL	0.25	-95.25%
ORCOGROUP	4.28	-4.89%
PTWP	100.00	-4.76%
ATLANTIS	2.12	-4.50%
WARIMPEX	2.60	-4.41%
Więcej ...
Rośnie:		137 Spółek
Bez zmian:		74 Spółek
Spada:		145 Spółek
Obrót:		263,442,916 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