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
2345	11:53:56	120.45	9
2344	11:53:32	120.50	50
2343	11:53:21	120.50	20
2342	11:53:20	120.45	3
2341	11:53:20	120.45	15
2340	11:52:20	120.55	15
2339	11:51:59	120.55	3
2338	11:51:59	120.55	15
2337	11:51:59	120.55	4
2336	11:51:51	120.35	18
2335	11:51:51	120.40	180
2334	11:51:51	120.45	27
2333	11:51:51	120.45	75
2332	11:51:50	120.55	2
2331	11:51:28	120.50	30
2330	11:51:28	120.50	3
2329	11:51:28	120.50	297
2328	11:51:23	120.50	6
2327	11:51:00	120.40	1
2326	11:51:00	120.40	68
2325	11:51:00	120.40	2
2324	11:51:00	120.40	63
2323	11:51:00	120.40	22
2322	11:50:33	120.35	51
2321	11:50:33	120.35	502
2320	11:50:33	120.35	1
2319	11:50:17	120.35	100
2318	11:50:14	120.35	100
2317	11:50:03	120.30	7
2316	11:50:03	120.30	1
2315	11:49:56	120.35	93
2314	11:49:56	120.35	61
2313	11:49:56	120.35	94
2312	11:49:34	120.50	1
2311	11:49:34	120.50	2
2310	11:49:34	120.50	184
2309	11:49:34	120.50	17
2308	11:49:34	120.50	200
2307	11:49:34	120.50	200
2306	11:49:34	120.50	180
2305	11:49:34	120.50	12
2304	11:49:34	120.50	3
2303	11:49:34	120.50	260
2302	11:49:34	120.45	204
2301	11:49:34	120.45	57
2300	11:49:34	120.40	50
2299	11:49:34	120.40	20
2298	11:49:15	120.35	47
2297	11:48:53	120.40	50
2296	11:48:44	120.45	45
2295	11:48:29	120.45	15
2294	11:48:29	120.45	86
2293	11:48:29	120.45	12
2292	11:48:29	120.45	61
2291	11:48:29	120.45	180
2290	11:48:29	120.45	45
2289	11:48:29	120.35	101
2288	11:48:22	120.25	100
2287	11:48:17	120.25	43
2286	11:48:17	120.25	2
2285	11:48:17	120.25	21
2284	11:48:14	120.35	300
2283	11:48:14	120.35	59
2282	11:48:14	120.35	41
2281	11:47:44	120.25	6
2280	11:47:37	120.35	20
2279	11:47:37	120.35	180
2278	11:47:22	120.35	180
2277	11:47:22	120.35	51
2276	11:47:22	120.35	143
2275	11:47:22	120.35	104
2274	11:47:22	120.35	180
2273	11:47:22	120.35	61
2272	11:47:22	120.35	12
2271	11:47:16	120.35	30
2270	11:47:16	120.30	96
2269	11:47:16	120.30	74
2268	11:47:16	120.30	75
2267	11:47:16	120.30	200
2266	11:47:07	120.15	8
2265	11:47:07	120.15	13
2264	11:47:07	120.15	50
2263	11:47:07	120.15	2
2262	11:47:07	120.15	14
2261	11:47:07	120.20	41
2260	11:47:07	120.25	1
2259	11:47:07	120.30	26
2258	11:47:03	120.30	96
2257	11:47:03	120.30	29
2256	11:46:53	120.35	1
2255	11:46:50	120.35	5
2254	11:46:46	120.35	52
2253	11:46:46	120.35	98
2252	11:46:46	120.25	50
2251	11:46:26	120.35	37
2250	11:46:25	120.30	81
2249	11:46:25	120.30	64
2248	11:46:25	120.25	18
2247	11:46:24	120.25	100
2246	11:46:24	120.25	100
2245	11:46:24	120.25	100
2244	11:46:24	120.25	100
2243	11:46:24	120.25	82
2242	11:46:21	120.15	1
2241	11:46:21	120.20	234
2240	11:46:21	120.20	290
2239	11:46:21	120.20	80
2238	11:46:21	120.20	20
2237	11:46:21	120.20	180
2236	11:46:21	120.25	147
2235	11:46:21	120.25	49
2234	11:46:18	120.25	1
2233	11:46:09	120.25	5
2232	11:46:09	120.25	125
2231	11:46:00	120.25	21
2230	11:46:00	120.25	26
2229	11:46:00	120.25	34
2228	11:46:00	120.25	17
2227	11:46:00	120.25	49
2226	11:45:26	120.25	100
2225	11:45:26	120.25	38
2224	11:45:26	120.25	62
2223	11:45:25	120.20	40
2222	11:45:25	120.20	25
2221	11:45:25	120.20	10
2220	11:45:25	120.20	10
2219	11:45:25	120.20	99
2218	11:45:25	120.20	450
2217	11:45:25	120.20	10
2216	11:45:25	120.20	9
2215	11:45:25	120.20	3
2214	11:45:25	120.20	1
2213	11:45:25	120.20	6
2212	11:45:25	120.20	73
2211	11:45:25	120.20	33
2210	11:45:25	120.20	19
2209	11:45:25	120.20	25
2208	11:45:25	120.20	10
2207	11:45:25	120.20	20
2206	11:45:25	120.20	20
2205	11:45:25	120.20	21
2204	11:45:25	120.20	40
2203	11:45:25	120.20	100
2202	11:45:25	120.20	30
2201	11:45:25	120.25	2
2200	11:45:25	120.25	23
2199	11:45:25	120.25	12
2198	11:45:25	120.25	3
2197	11:45:25	120.25	24
2196	11:45:25	120.25	3
2195	11:45:15	120.30	12
2194	11:45:15	120.30	99
2193	11:45:15	120.30	10
2192	11:45:15	120.30	82
2191	11:45:15	120.30	100
2190	11:45:15	120.30	15
2189	11:45:15	120.30	118
2188	11:45:08	120.45	100
2187	11:45:05	120.45	57
2186	11:45:05	120.45	43
2185	11:45:04	120.30	10
2184	11:44:59	120.45	4
2183	11:44:59	120.40	1
2182	11:44:54	120.40	2
2181	11:44:50	120.45	25
2180	11:44:28	120.30	951
2179	11:44:28	120.45	63
2178	11:44:16	120.30	14
2177	11:44:16	120.30	4
2176	11:44:16	120.30	4
2175	11:44:16	120.30	150
2174	11:44:16	120.30	20
2173	11:44:16	120.35	1
2172	11:44:16	120.40	2
2171	11:44:16	120.40	3
2170	11:44:16	120.40	2
2169	11:44:11	120.45	73
2168	11:44:11	120.45	27
2167	11:43:57	120.35	15
2166	11:43:57	120.35	100
2165	11:43:57	120.35	13
2164	11:43:57	120.35	1
2163	11:43:57	120.35	2
2162	11:43:44	120.40	25
2161	11:43:42	120.45	25
2160	11:43:36	120.45	1
2159	11:43:36	120.45	1
2158	11:43:36	120.45	467
2157	11:43:33	120.50	4
2156	11:43:33	120.50	63
2155	11:43:33	120.50	833
2154	11:43:22	120.50	2
2153	11:43:18	120.50	7
2152	11:43:09	120.50	4
2151	11:43:07	120.50	10
2150	11:42:59	120.50	12
2149	11:42:59	120.50	50
2148	11:42:59	120.50	33
2147	11:42:46	120.60	50
2146	11:42:38	120.55	95
2145	11:42:38	120.55	66
2144	11:42:38	120.55	34
2143	11:42:38	120.55	192
2142	11:42:38	120.55	15
2141	11:42:38	120.55	59
2140	11:42:27	120.45	1
2139	11:42:27	120.45	5
2138	11:42:17	120.45	23
2137	11:42:16	120.45	4
2136	11:42:16	120.50	95
2135	11:42:16	120.50	7
2134	11:42:06	120.55	135
2133	11:42:06	120.50	61
2132	11:42:06	120.50	4
2131	11:42:06	120.50	100
2130	11:41:57	120.45	356
2129	11:41:57	120.45	300
2128	11:41:54	120.45	100
2127	11:41:54	120.40	100
2126	11:41:54	120.40	121
2125	11:41:54	120.40	297
2124	11:41:54	120.40	100
2123	11:41:49	120.40	1
2122	11:41:49	120.40	40
2121	11:41:49	120.40	50
2120	11:41:49	120.40	10
2119	11:41:49	120.40	20
2118	11:41:49	120.40	14
2117	11:41:49	120.40	23
2116	11:41:49	120.40	20
2115	11:41:49	120.40	68
2114	11:41:49	120.40	1
2113	11:41:49	120.40	98
2112	11:41:49	120.40	2
2111	11:41:49	120.40	4
2110	11:41:49	120.40	10
2109	11:41:48	120.45	27
2108	11:41:48	120.45	106
2107	11:41:48	120.45	10
2106	11:41:48	120.45	15
2105	11:41:48	120.45	15
2104	11:41:48	120.45	17
2103	11:41:40	120.55	50
2102	11:41:36	120.55	100
2101	11:41:34	120.55	7
2100	11:41:28	120.50	200
2099	11:41:28	120.50	17
2098	11:41:28	120.50	151
2097	11:41:28	120.50	82
2096	11:41:28	120.50	100
2095	11:41:28	120.50	50
2094	11:41:28	120.50	30
2093	11:41:28	120.50	500
2092	11:41:28	120.50	17
2091	11:41:28	120.50	15
2090	11:41:28	120.50	15
2089	11:41:28	120.50	1
2088	11:41:28	120.50	100
2087	11:41:28	120.50	100
2086	11:41:28	120.50	14
2085	11:41:28	120.50	10
2084	11:41:28	120.55	2
2083	11:41:28	120.55	50
2082	11:41:28	120.55	50
2081	11:41:28	120.55	15
2080	11:41:28	120.55	15
2079	11:41:28	120.55	15
2078	11:41:28	120.55	1
2077	11:41:28	120.55	1
2076	11:41:24	120.60	100
2075	11:41:15	120.60	100
2074	11:41:08	120.60	100
2073	11:40:59	120.60	100
2072	11:40:52	120.60	22
2071	11:40:42	120.60	95
2070	11:40:42	120.60	690
2069	11:40:33	120.60	50
2068	11:40:33	120.60	641
2067	11:40:33	120.60	2
2066	11:40:33	120.60	18
2065	11:40:33	120.60	10
2064	11:40:33	120.60	15
2063	11:40:33	120.60	15
2062	11:40:33	120.60	10
2061	11:40:33	120.60	50
2060	11:40:33	120.60	1
2059	11:40:33	120.60	10
2058	11:40:33	120.60	50
2057	11:40:28	120.65	96
2056	11:40:28	120.65	33
2055	11:40:26	120.75	4
2054	11:40:22	120.65	25
2053	11:40:18	120.70	417
2052	11:40:18	120.70	594
2051	11:40:18	120.70	594
2050	11:40:18	120.70	690
2049	11:40:18	120.70	96
2048	11:40:18	120.65	2
2047	11:40:18	120.65	40
2046	11:40:18	120.70	96
2045	11:40:18	120.70	180
2044	11:40:18	120.70	20
2043	11:40:18	120.70	3
2042	11:40:18	120.70	210
2041	11:40:18	120.70	100
2040	11:40:18	120.70	1
2039	11:40:18	120.70	10
2038	11:40:18	120.70	18
2037	11:40:18	120.70	40
2036	11:40:18	120.70	4
2035	11:40:18	120.70	10
2034	11:40:18	120.70	1
2033	11:40:03	120.75	16
2032	11:40:03	120.75	787
2031	11:40:03	120.75	25
2030	11:39:49	120.75	100
2029	11:39:42	120.75	30
2028	11:39:42	120.75	2
2027	11:39:42	120.75	7
2026	11:39:27	120.75	13
2025	11:39:27	120.75	20
2024	11:39:27	120.75	15
2023	11:39:27	120.75	50
2022	11:39:27	120.75	10
2021	11:39:27	120.75	30
2020	11:39:27	120.75	25
2019	11:39:27	120.75	6
2018	11:39:27	120.75	10
2017	11:39:25	120.80	17
2016	11:39:25	120.80	113
2015	11:39:25	120.80	23
2014	11:39:25	120.80	104
2013	11:39:25	120.80	1
2012	11:39:25	120.80	65
2011	11:39:25	120.80	100
2010	11:39:25	120.80	17
2009	11:39:25	120.85	193
2008	11:39:25	120.85	27
2007	11:39:25	120.85	20
2006	11:39:25	120.85	50
2005	11:39:24	120.90	2
2004	11:39:24	120.90	3
2003	11:39:24	120.90	24
2002	11:39:16	120.95	55
2001	11:39:16	120.95	191
2000	11:39:16	120.95	1
1999	11:39:16	120.95	73
1998	11:39:03	120.95	1
1997	11:38:54	120.95	100
1996	11:38:38	121.00	259
1995	11:38:38	121.00	11
1994	11:38:36	120.95	7
1993	11:38:36	120.95	49
1992	11:38:36	120.95	44
1991	11:38:29	120.95	10
1990	11:38:24	120.90	3
1989	11:38:24	120.90	81
1988	11:37:57	120.90	15
1987	11:37:49	120.90	96
1986	11:37:49	120.90	6
1985	11:37:49	120.85	98
1984	11:37:47	120.85	687
1983	11:37:47	120.85	200
1982	11:37:37	120.85	29
1981	11:37:37	120.85	25
1980	11:37:37	120.85	10
1979	11:37:28	120.90	30
1978	11:37:21	120.80	3
1977	11:37:21	120.80	20
1976	11:37:21	120.80	10
1975	11:37:21	120.80	50
1974	11:37:21	120.80	117
1973	11:37:14	121.00	200
1972	11:37:13	120.95	23
1971	11:37:13	120.95	29
1970	11:37:13	120.95	171
1969	11:37:13	120.95	31
1968	11:37:13	120.95	32
1967	11:37:13	120.95	37
1966	11:37:13	120.90	100
1965	11:37:13	120.85	529
1964	11:37:13	120.85	98
1963	11:37:13	120.85	98
1962	11:37:13	120.85	140
1961	11:37:03	120.80	18
1960	11:37:03	120.80	25
1959	11:37:03	120.80	15
1958	11:36:56	120.90	68
1957	11:36:56	120.90	95
1956	11:36:56	120.90	24
1955	11:36:51	120.95	67
1954	11:36:51	120.95	33
1953	11:36:51	120.95	169
1952	11:36:51	120.95	31
1951	11:36:50	120.90	204
1950	11:36:50	120.90	177
1949	11:36:50	120.90	37
1948	11:36:50	120.90	4
1947	11:36:50	120.90	50
1946	11:36:50	120.90	17
1945	11:36:50	120.85	1
1944	11:36:50	120.85	613
1943	11:36:49	120.80	23
1942	11:36:49	120.80	8
1941	11:36:48	120.85	97
1940	11:36:48	120.85	97
1939	11:36:48	120.85	1
1938	11:36:48	120.85	100
1937	11:36:48	120.85	1
1936	11:36:48	120.85	10
1935	11:36:48	120.85	1
1934	11:36:48	120.85	3
1933	11:36:48	120.85	20
1932	11:36:43	120.90	92
1931	11:36:43	120.90	21
1930	11:36:43	120.90	1479
1929	11:36:28	120.95	30
1928	11:36:27	120.90	77
1927	11:36:27	120.90	27
1926	11:36:27	120.90	3
1925	11:36:27	120.90	229
1924	11:36:25	120.90	10
1923	11:36:18	121.00	10
1922	11:36:18	120.90	27
1921	11:36:17	120.95	100
1920	11:36:16	120.90	186
1919	11:36:16	120.90	300
1918	11:36:16	120.90	300
1917	11:36:15	120.90	1
1916	11:36:15	120.90	1
1915	11:36:15	120.90	20
1914	11:36:15	120.90	300
1913	11:36:15	120.90	50
1912	11:36:15	120.90	10
1911	11:36:15	120.90	50
1910	11:36:15	120.90	100
1909	11:36:15	120.95	50
1908	11:36:15	120.95	50
1907	11:36:15	120.95	11
1906	11:36:15	120.95	1
1905	11:36:15	120.95	15
1904	11:36:15	120.95	40
1903	11:36:15	121.00	151
1902	11:36:15	121.00	50
1901	11:36:15	121.00	30
1900	11:36:15	121.00	50
1899	11:36:15	121.00	40
1898	11:36:15	121.00	11
1897	11:36:15	121.00	2
1896	11:36:15	121.00	12
1895	11:36:15	121.00	3900
1894	11:36:15	121.00	100
1893	11:36:15	121.00	11
1892	11:36:15	121.00	20
1891	11:36:15	121.00	100
1890	11:36:15	121.00	50
1889	11:36:15	121.00	25
1888	11:36:15	121.00	12
1887	11:36:15	121.00	1111
1886	11:36:15	121.00	30
1885	11:36:15	121.00	50
1884	11:36:15	121.00	18
1883	11:36:15	121.00	20
1882	11:36:15	121.00	32
1881	11:36:15	121.00	477
1880	11:36:15	121.00	100
1879	11:36:15	121.00	500
1878	11:36:15	121.00	6207
1877	11:36:15	121.00	793
1876	11:36:15	121.00	9
1875	11:36:15	121.00	830
1874	11:36:15	121.00	49
1873	11:36:15	121.00	20
1872	11:36:15	121.00	11
1871	11:36:15	121.00	80
1870	11:36:15	121.00	100
1869	11:36:15	121.00	14
1868	11:36:15	121.00	400
1867	11:36:15	121.00	100
1866	11:36:15	121.00	30
1865	11:36:15	121.00	10
1864	11:36:15	121.00	717
1863	11:36:15	121.00	283
1862	11:36:15	121.00	100
1861	11:36:15	121.00	30
1860	11:36:15	121.00	20
1859	11:36:10	121.05	2
1858	11:36:10	121.05	61
1857	11:36:10	121.05	72
1856	11:36:10	121.05	1
1855	11:36:10	121.05	15
1854	11:36:10	121.05	100
1853	11:36:10	121.05	40
1852	11:36:10	121.05	50
1851	11:36:10	121.05	1
1850	11:36:10	121.05	41
1849	11:36:10	121.05	15
1848	11:36:10	121.05	13
1847	11:35:49	121.15	10
1846	11:35:30	121.05	2
1845	11:35:26	121.20	11
1844	11:34:48	121.10	24
1843	11:34:48	121.10	11
1842	11:34:48	121.10	67
1841	11:34:48	121.10	35
1840	11:34:47	121.10	13
1839	11:34:47	121.10	50
1838	11:34:47	121.15	27
1837	11:34:47	121.15	50
1836	11:34:47	121.15	32
1835	11:34:14	121.25	50
1834	11:33:27	121.20	50
1833	11:33:27	121.20	3
1832	11:33:27	121.20	46
1831	11:33:27	121.20	33
1830	11:33:27	121.20	1
1829	11:33:05	121.35	10
1828	11:32:46	121.35	5
1827	11:32:33	121.30	20
1826	11:32:12	121.35	373
1825	11:32:12	121.35	52
1824	11:32:12	121.35	61
1823	11:32:12	121.35	456
1822	11:32:12	121.30	58
1821	11:31:51	121.35	1000
1820	11:31:24	121.35	46
1819	11:31:24	121.35	566
1818	11:31:24	121.25	35
1817	11:30:44	121.35	17
1816	11:30:44	121.35	83
1815	11:30:44	121.25	39
1814	11:30:44	121.25	56
1813	11:30:44	121.25	105
1812	11:30:43	121.15	82
1811	11:30:43	121.10	116
1810	11:30:43	121.15	82
1809	11:30:43	121.15	18
1808	11:30:43	121.15	2
1807	11:30:43	121.10	204
1806	11:30:43	121.10	33
1805	11:29:42	121.10	1
1804	11:29:42	121.10	1
1803	11:29:42	121.10	3
1802	11:29:42	121.10	7
1801	11:29:42	121.10	20
1800	11:29:42	121.10	20
1799	11:29:42	121.10	10
1798	11:29:42	121.10	40
1797	11:29:42	121.10	3
1796	11:29:42	121.15	100
1795	11:29:42	121.15	135
1794	11:29:42	121.15	30
1793	11:29:42	121.15	2
1792	11:29:42	121.15	100
1791	11:29:42	121.15	1
1790	11:29:42	121.15	100
1789	11:29:42	121.15	50
1788	11:29:42	121.15	9
1787	11:29:42	121.15	84
1786	11:29:41	121.20	40
1785	11:29:27	121.20	2
1784	11:29:27	121.20	41
1783	11:29:27	121.20	18
1782	11:29:27	121.20	27
1781	11:29:27	121.20	32
1780	11:29:27	121.20	822
1779	11:29:27	121.20	178
1778	11:29:27	121.20	1
1777	11:29:27	121.20	10
1776	11:29:27	121.20	2
1775	11:29:25	121.20	3
1774	11:29:25	121.20	1
1773	11:28:53	121.30	41
1772	11:28:47	121.30	40
1771	11:28:10	121.30	75
1770	11:28:10	121.30	75
1769	11:28:10	121.30	23
1768	11:28:10	121.30	179
1767	11:28:10	121.30	145
1766	11:28:10	121.30	37
1765	11:28:10	121.30	41
1764	11:28:02	121.25	12
1763	11:28:02	121.25	83
1762	11:27:49	121.25	50
1761	11:27:21	121.25	117
1760	11:27:06	121.30	5
1759	11:26:56	121.20	44
1758	11:26:56	121.20	50
1757	11:26:56	121.20	9
1756	11:26:42	121.25	37
1755	11:26:42	121.25	46
1754	11:26:42	121.25	4
1753	11:26:42	121.25	15
1752	11:26:42	121.25	15
1751	11:26:42	121.30	70
1750	11:26:42	121.35	104
1749	11:26:42	121.35	15
1748	11:26:42	121.35	105
1747	11:26:42	121.35	111
1746	11:26:42	121.35	135
1745	11:26:42	121.35	1
1744	11:26:42	121.40	3
1743	11:26:42	121.40	2
1742	11:26:42	121.40	50
1741	11:26:18	121.50	50
1740	11:26:08	121.50	110
1739	11:26:08	121.50	90
1738	11:26:07	121.50	100
1737	11:26:03	121.50	10
1736	11:25:15	121.45	167
1735	11:25:15	121.45	106
1734	11:25:15	121.45	133
1733	11:25:15	121.45	1
1732	11:24:51	121.55	1
1731	11:24:51	121.55	24
1730	11:24:36	121.55	2
1729	11:24:35	121.50	87
1728	11:24:35	121.50	110
1727	11:24:07	121.45	66
1726	11:24:07	121.45	34
1725	11:23:45	121.45	18
1724	11:23:36	121.55	50
1723	11:22:35	121.55	80
1722	11:22:35	121.60	80
1721	11:22:35	121.60	150
1720	11:22:35	121.60	100
1719	11:22:35	121.50	188
1718	11:22:35	121.50	85
1717	11:22:35	121.50	397
1716	11:22:28	121.40	698
1715	11:21:35	121.50	16
1714	11:21:34	121.50	2
1713	11:21:11	121.35	19
1712	11:21:11	121.35	61
1711	11:20:56	121.45	3
1710	11:20:56	121.45	55
1709	11:20:24	121.45	46
1708	11:20:18	121.40	100
1707	11:20:18	121.40	48
1706	11:20:08	121.25	1
1705	11:19:57	121.35	82
1704	11:19:57	121.35	68
1703	11:19:34	121.40	285
1702	11:19:34	121.40	215
1701	11:19:30	121.40	10
1700	11:19:10	121.25	1
1699	11:18:22	121.35	7
1698	11:18:16	121.40	50
1697	11:17:50	121.40	200
1696	11:17:42	121.35	181
1695	11:17:42	121.35	27
1694	11:17:42	121.35	1
1693	11:17:42	121.35	81
1692	11:17:42	121.35	61
1691	11:17:41	121.25	60
1690	11:17:25	121.30	22
1689	11:17:25	121.30	2
1688	11:17:25	121.30	27
1687	11:17:25	121.30	14
1686	11:17:16	121.40	27
1685	11:16:57	121.40	100
1684	11:16:51	121.40	1
1683	11:16:38	121.40	1
1682	11:16:36	121.30	50
1681	11:16:17	121.40	100
1680	11:16:17	121.40	16
1679	11:16:17	121.40	19
1678	11:16:17	121.40	114
1677	11:16:16	121.40	90
1676	11:16:16	121.40	110
1675	11:16:16	121.35	10
1674	11:16:16	121.35	200
1673	11:16:16	121.40	372
1672	11:16:16	121.40	418
1671	11:16:16	121.40	532
1670	11:16:16	121.40	50
1669	11:16:16	121.40	900
1668	11:16:16	121.40	622
1667	11:16:16	121.35	197
1666	11:16:16	121.35	196
1665	11:16:16	121.35	362
1664	11:16:16	121.35	150
1663	11:15:55	121.35	26
1662	11:15:22	121.35	65
1661	11:15:12	121.35	117
1660	11:15:10	121.35	900
1659	11:15:06	121.35	258
1658	11:15:06	121.35	124
1657	11:15:05	121.35	100
1656	11:15:01	121.30	1
1655	11:15:01	121.30	15
1654	11:15:01	121.30	3
1653	11:15:01	121.35	83
1652	11:15:01	121.35	2
1651	11:15:01	121.35	239
1650	11:15:01	121.35	5
1649	11:15:01	121.35	67
1648	11:15:01	121.35	22
1647	11:14:53	121.40	1
1646	11:14:21	121.40	100
1645	11:14:21	121.40	82
1644	11:14:11	121.40	2
1643	11:13:48	121.40	10
1642	11:13:47	121.40	123
1641	11:13:45	121.40	60
1640	11:13:45	121.40	607
1639	11:13:40	121.40	177
1638	11:13:40	121.40	216
1637	11:13:40	121.40	1000
1636	11:13:40	121.40	10
1635	11:13:40	121.40	963
1634	11:12:43	121.35	5
1633	11:12:43	121.40	27
1632	11:12:30	121.40	1
1631	11:12:30	121.35	1
1630	11:12:25	121.40	9
1629	11:12:25	121.40	9
1628	11:12:25	121.40	345
1627	11:12:25	121.40	100
1626	11:12:05	121.35	3
1625	11:12:05	121.35	86
1624	11:12:05	121.35	22
1623	11:12:05	121.30	80
1622	11:12:05	121.30	15
1621	11:12:05	121.30	50
1620	11:12:05	121.30	203
1619	11:12:05	121.30	52
1618	11:12:05	121.30	16
1617	11:12:05	121.30	42
1616	11:12:05	121.30	2
1615	11:11:47	121.20	23
1614	11:11:43	121.20	5
1613	11:10:55	121.25	57
1612	11:10:55	121.25	78
1611	11:10:55	121.25	20
1610	11:10:37	121.25	102
1609	11:10:37	121.25	1
1608	11:10:37	121.25	11
1607	11:10:27	121.25	9
1606	11:10:27	121.25	1
1605	11:10:17	121.35	1
1604	11:09:16	121.35	100
1603	11:09:14	121.35	100
1602	11:08:47	121.30	19
1601	11:08:47	121.30	2
1600	11:08:47	121.30	28
1599	11:08:47	121.30	70
1598	11:08:47	121.30	501
1597	11:08:47	121.30	20
1596	11:08:47	121.30	15
1595	11:08:47	121.30	150
1594	11:08:44	121.30	150
1593	11:08:41	121.30	50
1592	11:08:41	121.30	70
1591	11:08:39	121.30	60
1590	11:08:33	121.30	5
1589	11:08:33	121.30	50
1588	11:08:31	121.30	50
1587	11:08:29	121.35	474
1586	11:08:25	121.35	73
1585	11:08:25	121.35	4
1584	11:08:25	121.35	96
1583	11:08:25	121.35	50
1582	11:08:25	121.35	2
1581	11:08:25	121.35	19
1580	11:08:25	121.35	10
1579	11:08:25	121.35	15
1578	11:08:25	121.40	50
1577	11:08:25	121.40	100
1576	11:08:25	121.40	1
1575	11:08:25	121.40	5
1574	11:08:25	121.45	3
1573	11:08:25	121.45	112
1572	11:08:25	121.45	126
1571	11:08:25	121.45	113
1570	11:08:25	121.45	45
1569	11:08:24	121.45	3
1568	11:07:57	121.50	250
1567	11:07:57	121.50	27
1566	11:07:57	121.50	61
1565	11:07:57	121.50	1
1564	11:07:57	121.50	84
1563	11:07:57	121.50	1
1562	11:07:57	121.50	100
1561	11:07:57	121.50	35
1560	11:07:57	121.50	44
1559	11:06:19	121.55	2
1558	11:06:19	121.55	47
1557	11:06:19	121.55	12
1556	11:05:58	121.75	6
1555	11:05:26	121.75	1
1554	11:05:18	121.75	20
1553	11:05:07	121.50	103
1552	11:05:02	121.50	31
1551	11:05:02	121.50	1
1550	11:05:02	121.50	13
1549	11:04:17	121.50	19
1548	11:04:17	121.50	42
1547	11:04:17	121.65	34
1546	11:04:17	121.65	28
1545	11:03:49	121.75	1
1544	11:03:18	121.75	3
1543	11:03:07	121.50	26
1542	11:03:07	121.50	1
1541	11:03:07	121.50	19
1540	11:03:07	121.55	34
1539	11:03:07	121.55	2
1538	11:03:07	121.55	61
1537	11:03:07	121.55	52
1536	11:03:07	121.55	87
1535	11:03:07	121.55	3
1534	11:03:07	121.55	58
1533	11:02:05	121.55	31
1532	11:02:05	121.55	11
1531	11:02:05	121.75	34
1530	11:02:05	121.75	33
1529	11:02:05	121.75	102
1528	11:02:05	121.75	1
1527	11:02:05	121.75	1
1526	11:02:05	121.75	50
1525	11:01:16	121.75	50
1524	11:00:24	121.75	2
1523	10:57:38	121.75	20
1522	10:57:30	121.75	150
1521	10:57:22	121.75	2
1520	10:57:20	121.75	100
1519	10:57:09	121.75	1
1518	10:55:24	121.50	48
1517	10:55:24	121.50	233
1516	10:55:24	121.50	95
1515	10:55:24	121.55	61
1514	10:55:18	121.55	57
1513	10:55:18	121.65	50
1512	10:55:18	121.65	83
1511	10:55:18	121.60	25
1510	10:55:18	121.60	409
1509	10:55:18	121.60	197
1508	10:55:13	121.50	1
1507	10:55:05	121.50	4
1506	10:55:05	121.50	19
1505	10:55:05	121.50	15
1504	10:55:05	121.55	58
1503	10:55:05	121.55	1
1502	10:55:05	121.60	1016
1501	10:55:05	121.60	200
1500	10:55:05	121.60	16
1499	10:55:05	121.60	1000
1498	10:55:05	121.60	178
1497	10:54:59	121.60	982
1496	10:54:59	121.60	18
1495	10:54:59	121.60	18
1494	10:54:59	121.60	83
1493	10:54:59	121.60	180
1492	10:54:59	121.60	1
1491	10:54:59	121.70	1
1490	10:54:59	121.70	127
1489	10:54:59	121.70	8
1488	10:54:59	121.70	10
1487	10:54:59	121.70	100
1486	10:54:59	121.70	7
1485	10:54:59	121.70	207
1484	10:54:59	121.75	176
1483	10:54:59	121.75	82
1482	10:54:40	121.80	617
1481	10:54:40	121.80	222
1480	10:54:40	121.80	50
1479	10:54:40	121.80	59
1478	10:54:40	121.80	2
1477	10:54:40	121.80	50
1476	10:53:49	122.00	1
1475	10:53:08	121.85	37
1474	10:53:08	121.85	24
1473	10:53:08	121.90	2
1472	10:53:08	121.90	112
1471	10:53:08	121.90	38
1470	10:53:08	121.90	1
1469	10:53:08	121.90	38
1468	10:53:08	121.90	73
1467	10:53:08	121.90	110
1466	10:53:08	121.90	17
1465	10:52:41	121.90	3
1464	10:52:41	121.90	1
1463	10:52:13	122.15	100
1462	10:52:00	122.15	100
1461	10:52:00	121.95	110
1460	10:52:00	121.95	39
1459	10:52:00	121.95	305
1458	10:51:58	122.10	192
1457	10:51:58	122.10	8
1456	10:51:57	122.10	9
1455	10:51:57	122.10	2
1454	10:51:57	122.10	41
1453	10:51:57	122.10	48
1452	10:51:57	122.10	100
1451	10:51:52	122.15	2
1450	10:51:52	122.15	50
1449	10:51:52	122.15	48
1448	10:51:50	121.95	1
1447	10:51:50	121.95	19
1446	10:51:50	122.00	39
1445	10:51:50	122.00	16
1444	10:51:50	122.00	7
1443	10:51:48	122.00	1
1442	10:51:19	122.15	2
1441	10:51:16	122.15	16
1440	10:50:42	122.00	2
1439	10:48:18	122.15	2
1438	10:48:04	122.15	1
1437	10:47:38	122.15	119
1436	10:47:38	122.15	81
1435	10:47:38	122.15	1
1434	10:47:38	122.15	99
1433	10:47:38	122.15	1
1432	10:47:38	122.15	3
1431	10:46:27	122.15	1
1430	10:46:27	122.10	1
1429	10:45:13	121.95	2
1428	10:45:13	121.95	3
1427	10:45:13	121.95	94
1426	10:45:13	121.95	1
1425	10:44:10	122.15	65
1424	10:44:10	122.15	11
1423	10:44:01	122.15	39
1422	10:44:01	122.15	61
1421	10:42:44	122.15	8
1420	10:42:39	121.95	81
1419	10:42:39	121.95	11
1418	10:42:39	122.00	11
1417	10:42:25	122.00	6
1416	10:42:25	122.00	2
1415	10:42:15	122.20	2
1414	10:41:13	122.20	2
1413	10:41:06	122.15	90
1412	10:40:58	122.15	299
1411	10:40:58	122.15	1
1410	10:40:58	122.15	11
1409	10:40:57	122.05	89
1408	10:40:57	122.05	100
1407	10:40:57	122.05	100
1406	10:40:46	122.05	100
1405	10:40:45	122.05	25
1404	10:40:45	122.00	75
1403	10:40:40	122.00	1
1402	10:40:36	122.00	12
1401	10:40:36	122.00	109
1400	10:40:36	122.00	14
1399	10:40:36	122.00	98
1398	10:40:36	122.00	24
1397	10:40:36	122.00	50
1396	10:40:36	122.00	65
1395	10:40:24	122.20	100
1394	10:40:22	122.20	35
1393	10:39:13	122.20	2
1392	10:39:10	122.20	1
1391	10:39:00	122.20	100
1390	10:38:34	122.15	34
1389	10:38:34	122.15	91
1388	10:38:34	122.15	18
1387	10:38:34	122.15	2
1386	10:37:22	122.15	18
1385	10:36:50	122.20	1
1384	10:36:43	122.20	1
1383	10:36:32	122.20	61
1382	10:36:31	122.15	499
1381	10:36:31	122.15	1
1380	10:36:12	122.15	2
1379	10:36:00	122.15	10
1378	10:35:40	122.20	2
1377	10:35:40	122.15	47
1376	10:35:40	122.15	23
1375	10:35:39	122.15	10
1374	10:35:33	122.15	17
1373	10:34:25	122.15	85
1372	10:34:24	122.15	38
1371	10:34:24	122.15	124
1370	10:34:24	122.15	10
1369	10:34:24	122.05	2
1368	10:34:24	122.05	164
1367	10:34:24	122.05	50
1366	10:34:24	122.05	50
1365	10:34:04	122.05	100
1364	10:33:55	122.05	100
1363	10:33:46	122.05	100
1362	10:33:12	122.05	55
1361	10:32:28	122.10	2
1360	10:32:28	122.15	2
1359	10:32:09	122.05	147
1358	10:32:09	122.15	100
1357	10:32:08	122.05	48
1356	10:32:08	122.05	50
1355	10:32:08	122.00	2
1354	10:31:49	121.85	27
1353	10:31:49	121.90	2
1352	10:31:49	121.90	2
1351	10:31:45	122.05	30
1350	10:31:22	122.10	82
1349	10:31:22	122.15	39
1348	10:31:22	122.15	82
1347	10:31:22	122.15	79
1346	10:31:16	121.85	1
1345	10:31:16	121.85	61
1344	10:31:14	122.10	105
1343	10:31:14	122.10	50
1342	10:31:14	122.10	207
1341	10:31:14	122.10	1
1340	10:31:13	121.95	37
1339	10:31:13	121.85	2000
1338	10:30:03	121.85	13
1337	10:30:03	121.90	10
1336	10:30:03	122.00	2
1335	10:30:03	122.00	16
1334	10:29:21	122.15	118
1333	10:29:21	122.10	82
1332	10:29:21	122.10	82
1331	10:29:21	122.15	18
1330	10:29:21	122.15	82
1329	10:28:38	121.90	47
1328	10:28:35	122.15	82
1327	10:28:35	122.20	18
1326	10:28:35	122.20	82
1325	10:28:21	121.95	34
1324	10:28:21	121.95	111
1323	10:28:21	121.95	500
1322	10:28:21	122.00	27
1321	10:28:21	122.00	7
1320	10:28:21	122.00	1
1319	10:28:21	122.00	30
1318	10:28:21	122.00	1
1317	10:28:21	122.00	42
1316	10:28:12	122.00	25
1315	10:28:05	122.00	21
1314	10:28:01	122.00	12
1313	10:28:01	122.00	10
1312	10:28:01	122.00	17
1311	10:28:01	122.00	2
1310	10:28:00	122.05	41
1309	10:27:35	122.00	8
1308	10:27:35	122.00	20
1307	10:26:59	122.30	65
1306	10:26:59	122.30	35
1305	10:26:51	122.30	38
1304	10:26:51	122.30	61
1303	10:26:51	122.30	1
1302	10:26:13	122.35	41
1301	10:25:56	122.05	1
1300	10:25:56	122.05	89
1299	10:25:56	122.05	1
1298	10:25:56	122.10	15
1297	10:25:56	122.10	1
1296	10:25:56	122.15	61
1295	10:25:56	122.15	2
1294	10:25:56	122.15	74
1293	10:25:51	122.40	30
1292	10:25:35	122.15	30
1291	10:25:06	122.40	100
1290	10:24:40	122.35	29
1289	10:24:40	122.35	11
1288	10:24:39	122.40	2
1287	10:24:27	122.35	151
1286	10:24:27	122.35	49
1285	10:24:27	122.30	100
1284	10:24:27	122.25	39
1283	10:24:27	122.25	61
1282	10:24:27	122.15	84
1281	10:24:27	122.15	34
1280	10:24:27	122.15	200
1279	10:24:27	122.25	91
1278	10:24:27	122.25	117
1277	10:24:27	122.25	195
1276	10:24:24	122.40	30
1275	10:24:05	122.40	3
1274	10:23:38	122.25	8
1273	10:23:31	122.40	23
1272	10:23:31	122.35	30
1271	10:23:31	122.35	27
1270	10:23:03	122.25	6
1269	10:22:51	122.25	1
1268	10:22:41	122.35	3
1267	10:22:11	122.35	144
1266	10:22:11	122.35	56
1265	10:22:10	122.35	148
1264	10:22:10	122.35	15
1263	10:21:45	122.25	318
1262	10:21:14	122.25	3
1261	10:21:12	122.15	54
1260	10:21:12	122.15	41
1259	10:19:58	121.95	30
1258	10:19:55	122.00	204
1257	10:19:55	122.00	607
1256	10:19:55	122.00	61
1255	10:19:55	122.00	180
1254	10:19:55	122.00	15
1253	10:19:55	122.00	42
1252	10:19:50	122.00	2
1251	10:19:42	122.00	36
1250	10:19:42	122.00	2
1249	10:19:42	122.05	2
1248	10:19:42	122.05	2
1247	10:19:28	122.05	2
1246	10:19:06	122.10	146
1245	10:19:06	122.10	2
1244	10:19:03	122.20	98
1243	10:19:03	122.20	96
1242	10:19:03	122.20	241
1241	10:19:03	122.25	79
1240	10:18:44	122.25	3
1239	10:18:32	122.25	21
1238	10:18:01	122.25	1
1237	10:18:01	122.25	1
1236	10:17:46	122.35	60
1235	10:17:42	122.30	1
1234	10:17:42	122.30	114
1233	10:17:42	122.30	84
1232	10:17:42	122.30	30
1231	10:17:29	122.40	1
1230	10:17:29	122.35	499
1229	10:17:27	122.40	200
1228	10:17:23	122.40	100
1227	10:17:23	122.40	100
1226	10:17:23	122.40	100
1225	10:17:17	122.35	1
1224	10:17:17	122.35	1
1223	10:17:12	122.40	93
1222	10:17:05	122.40	1
1221	10:16:35	122.50	84
1220	10:16:35	122.50	1
1219	10:16:35	122.50	15
1218	10:16:24	122.45	95
1217	10:16:24	122.45	2
1216	10:16:24	122.45	16
1215	10:16:24	122.45	37
1214	10:16:22	122.40	32
1213	10:16:22	122.40	31
1212	10:16:03	122.40	100
1211	10:16:03	122.40	490
1210	10:15:59	122.40	98
1209	10:15:59	122.40	7
1208	10:15:39	122.45	176
1207	10:15:39	122.45	15
1206	10:15:39	122.45	3
1205	10:15:39	122.45	62
1204	10:15:39	122.45	3
1203	10:15:39	122.45	148
1202	10:15:07	122.40	27
1201	10:15:07	122.40	2
1200	10:15:06	122.55	13
1199	10:15:06	122.45	1
1198	10:15:03	122.40	64
1197	10:15:02	122.40	100
1196	10:15:02	122.40	457
1195	10:15:02	122.40	374
1194	10:15:02	122.40	40
1193	10:15:02	122.40	105
1192	10:15:02	122.40	104
1191	10:15:02	122.40	105
1190	10:15:02	122.40	10
1189	10:15:02	122.40	10
1188	10:15:02	122.40	93
1187	10:15:02	122.50	26
1186	10:15:02	122.50	144
1185	10:15:02	122.50	105
1184	10:15:02	122.50	91
1183	10:15:02	122.50	334
1182	10:15:01	122.60	2
1181	10:14:25	122.60	1
1180	10:14:25	122.60	24
1179	10:14:23	122.50	2
1178	10:14:16	122.60	2
1177	10:13:40	122.50	2
1176	10:12:56	122.40	3
1175	10:12:25	122.40	1
1174	10:12:25	122.40	3
1173	10:12:01	122.65	36
1172	10:12:01	122.65	406
1171	10:11:59	122.70	2
1170	10:11:40	122.65	193
1169	10:11:40	122.65	7
1168	10:11:37	122.55	82
1167	10:11:37	122.60	760
1166	10:11:37	122.60	1
1165	10:11:37	122.60	82
1164	10:11:37	122.60	160
1163	10:11:37	122.55	1
1162	10:11:37	122.50	56
1161	10:11:37	122.50	146
1160	10:11:37	122.50	17
1159	10:11:37	122.50	39
1158	10:11:37	122.50	61
1157	10:11:37	122.50	5
1156	10:11:37	122.50	34
1155	10:10:39	122.45	104
1154	10:10:31	122.45	74
1153	10:10:18	122.40	100
1152	10:10:18	122.40	100
1151	10:10:18	122.40	100
1150	10:10:14	122.45	564
1149	10:10:14	122.45	1
1148	10:10:14	122.45	93
1147	10:10:14	122.45	34
1146	10:10:11	122.40	100
1145	10:10:11	122.40	151
1144	10:10:11	122.40	160
1143	10:10:11	122.40	150
1142	10:10:11	122.40	1
1141	10:10:11	122.40	98
1140	10:10:11	122.40	2
1139	10:10:03	122.45	1
1138	10:10:03	122.45	1
1137	10:09:45	122.40	230
1136	10:09:43	122.40	100
1135	10:09:43	122.40	100
1134	10:09:43	122.40	100
1133	10:09:43	122.40	100
1132	10:09:43	122.40	100
1131	10:09:43	122.40	100
1130	10:09:43	122.40	100
1129	10:09:43	122.40	100
1128	10:09:12	122.40	40
1127	10:08:26	122.10	148
1126	10:08:26	122.20	2
1125	10:08:26	122.20	29
1124	10:08:10	122.25	200
1123	10:08:10	122.25	46
1122	10:08:10	122.25	105
1121	10:08:10	122.25	100
1120	10:08:10	122.30	58
1119	10:08:10	122.30	1
1118	10:08:10	122.30	37
1117	10:08:10	122.30	1
1116	10:08:10	122.30	20
1115	10:08:10	122.30	26
1114	10:08:10	122.25	350
1113	10:08:10	122.25	107
1112	10:08:10	122.25	82
1111	10:08:10	122.20	18
1110	10:07:53	122.05	2
1109	10:07:44	122.25	206
1108	10:07:27	122.05	25
1107	10:06:55	122.25	2
1106	10:06:40	122.25	10
1105	10:06:37	122.25	93
1104	10:06:37	122.25	13
1103	10:06:20	122.25	35
1102	10:06:20	122.25	1
1101	10:06:20	122.20	56
1100	10:06:20	122.15	8
1099	10:05:56	122.15	2
1098	10:04:52	122.20	1
1097	10:03:26	122.05	1
1096	10:02:05	122.10	15
1095	10:02:05	122.10	50
1094	10:02:05	122.10	83
1093	10:01:51	122.20	2
1092	10:01:51	122.20	116
1091	10:01:51	122.20	50
1090	10:01:48	122.20	52
1089	10:01:48	122.20	450
1088	10:01:45	122.20	50
1087	10:01:14	122.10	3
1086	10:01:14	122.10	17
1085	10:01:08	122.10	21
1084	10:01:05	122.15	230
1083	10:01:05	122.10	1
1082	10:01:05	122.10	650
1081	10:01:05	122.05	55
1080	10:01:05	122.05	181
1079	10:01:05	122.05	80
1078	10:01:05	122.05	2
1077	10:01:05	122.05	203
1076	10:01:05	122.00	1
1075	10:00:12	122.00	226
1074	10:00:12	122.00	89
1073	10:00:12	122.00	10
1072	09:59:58	122.05	2
1071	09:59:53	122.05	3
1070	09:59:39	122.05	1
1069	09:59:34	122.05	10
1068	09:59:22	122.05	60
1067	09:59:01	121.75	18
1066	09:58:59	122.05	9
1065	09:58:47	122.00	500
1064	09:58:47	122.00	20
1063	09:58:47	122.00	300
1062	09:58:47	122.00	120
1061	09:58:47	122.00	1300
1060	09:58:47	122.00	50
1059	09:58:47	122.00	100
1058	09:58:47	122.00	912
1057	09:58:47	122.00	67
1056	09:58:47	121.95	61
1055	09:58:47	121.95	180
1054	09:58:47	121.95	15
1053	09:58:37	121.70	28
1052	09:58:37	121.70	2
1051	09:58:27	121.80	103
1050	09:58:02	121.75	184
1049	09:57:55	121.85	180
1048	09:57:55	121.85	77
1047	09:57:43	121.75	50
1046	09:57:43	121.75	175
1045	09:57:43	121.75	99
1044	09:57:37	121.75	1
1043	09:57:33	121.70	25
1042	09:57:33	121.70	15
1041	09:57:27	121.70	94
1040	09:57:19	121.70	100
1039	09:57:10	121.70	15
1038	09:56:51	121.70	104
1037	09:56:51	121.70	111
1036	09:56:51	121.70	2
1035	09:56:51	121.70	110
1034	09:56:50	121.75	100
1033	09:56:41	121.80	19
1032	09:56:41	121.80	33
1031	09:56:41	121.75	15
1030	09:56:41	121.75	33
1029	09:56:01	121.80	4
1028	09:55:52	121.75	36
1027	09:55:52	121.75	1
1026	09:55:52	121.75	1
1025	09:55:52	121.75	8
1024	09:55:27	121.70	28
1023	09:55:27	121.70	2
1022	09:55:27	121.70	109
1021	09:55:27	121.70	33
1020	09:55:27	121.70	17
1019	09:55:26	121.50	16
1018	09:55:26	121.50	89
1017	09:55:01	121.70	20
1016	09:54:50	121.50	2
1015	09:54:42	121.65	34
1014	09:54:42	121.50	20
1013	09:54:42	121.50	13
1012	09:54:42	121.65	30
1011	09:54:34	121.70	3
1010	09:54:28	121.65	3
1009	09:54:28	121.65	1
1008	09:54:28	121.65	25
1007	09:54:28	121.65	38
1006	09:54:25	121.50	22
1005	09:53:54	121.50	21
1004	09:53:54	121.65	8
1003	09:53:44	121.50	2
1002	09:53:25	121.50	19
1001	09:53:05	121.50	7
1000	09:53:05	121.55	2
999	09:53:05	121.55	6
998	09:53:01	121.55	3
997	09:52:44	121.55	1
996	09:52:34	121.50	21
995	09:52:34	121.50	1
994	09:52:17	121.50	2
993	09:52:15	121.55	1
992	09:52:15	121.60	10
991	09:51:54	121.65	4
990	09:51:54	121.65	20
989	09:51:45	121.50	19
988	09:51:34	121.50	2
987	09:51:34	121.50	1
986	09:51:15	121.45	30
985	09:50:50	121.45	2
984	09:50:45	121.50	6
983	09:50:07	121.50	15
982	09:50:07	121.50	2
981	09:50:07	121.50	2
980	09:50:07	121.50	3
979	09:49:25	121.50	23
978	09:49:23	121.50	2
977	09:48:55	121.65	50
976	09:48:43	121.65	10
975	09:48:39	121.45	3
974	09:48:26	121.70	1
973	09:48:03	121.65	73
972	09:48:03	121.60	15
971	09:48:03	121.55	12
970	09:48:03	121.50	61
969	09:48:03	121.50	83
968	09:48:03	121.50	100
967	09:48:03	121.50	150
966	09:48:03	121.50	550
965	09:48:03	121.50	50
964	09:47:47	121.45	182
963	09:47:47	121.45	18
962	09:47:47	121.45	2
961	09:46:18	121.25	20
960	09:45:44	121.35	19
959	09:45:44	121.35	17
958	09:45:21	121.25	53
957	09:45:21	121.25	1
956	09:45:21	121.30	2
955	09:45:21	121.35	47
954	09:45:21	121.35	60
953	09:45:10	121.45	39
952	09:45:10	121.40	161
951	09:45:09	121.35	100
950	09:45:09	121.35	192
949	09:45:09	121.35	54
948	09:45:09	121.35	100
947	09:44:40	121.30	13
946	09:44:34	121.25	20
945	09:44:34	121.25	21
944	09:44:34	121.25	62
943	09:44:32	121.45	100
942	09:44:22	121.45	15
941	09:44:19	121.45	100
940	09:44:19	121.45	10
939	09:44:19	121.45	90
938	09:44:15	121.45	28
937	09:43:59	121.35	50
936	09:43:59	121.35	72
935	09:43:45	121.15	1
934	09:43:45	121.15	15
933	09:43:45	121.15	25
932	09:43:33	121.35	1
931	09:43:33	121.35	1
930	09:43:25	121.15	5
929	09:43:25	121.15	1
928	09:43:21	121.30	2
927	09:43:21	121.30	27
926	09:43:21	121.30	12
925	09:43:18	121.30	8
924	09:43:01	121.15	5
923	09:43:01	121.15	15
922	09:42:56	121.15	25
921	09:42:56	121.20	37
920	09:42:54	121.40	11
919	09:42:54	121.40	136
918	09:42:54	121.40	1610
917	09:42:54	121.35	61
916	09:42:54	121.35	11
915	09:42:47	121.20	13
914	09:42:47	121.30	8
913	09:42:36	121.30	5
912	09:42:36	121.30	6
911	09:41:31	121.30	10
910	09:41:16	121.35	2
909	09:41:16	121.35	91
908	09:41:13	121.40	30
907	09:41:13	121.40	15
906	09:41:11	121.45	1
905	09:41:11	121.45	1
904	09:40:58	121.35	9
903	09:40:46	121.40	2
902	09:40:35	121.35	19
901	09:40:35	121.35	61
900	09:40:34	121.40	100
899	09:40:24	121.40	47
898	09:40:24	121.40	53
897	09:40:01	121.15	5
896	09:39:59	121.15	10
895	09:39:50	121.15	60
894	09:39:50	121.30	1
893	09:39:50	121.30	1
892	09:39:49	121.35	400
891	09:39:49	121.35	46
890	09:39:49	121.35	92
889	09:39:49	121.35	87
888	09:39:49	121.35	74
887	09:39:49	121.35	31
886	09:39:49	121.35	10
885	09:39:47	121.45	30
884	09:39:19	121.45	100
883	09:39:05	121.40	80
882	09:38:58	121.50	45
881	09:38:58	121.50	5
880	09:38:43	121.50	2
879	09:38:34	121.50	11
878	09:38:30	121.45	100
877	09:38:25	121.45	183
876	09:38:25	121.45	25
875	09:38:24	121.50	12
874	09:38:21	121.45	34
873	09:38:21	121.45	1
872	09:38:21	121.45	34
871	09:38:21	121.45	2
870	09:37:42	121.45	1
869	09:37:37	121.30	267
868	09:37:36	121.35	268
867	09:37:36	121.35	67
866	09:37:36	121.35	33
865	09:37:07	121.35	100
864	09:37:01	121.10	1
863	09:36:34	121.30	16
862	09:36:23	121.35	1
861	09:36:09	121.10	16
860	09:35:53	121.25	59
859	09:35:45	121.15	1
858	09:35:45	121.15	79
857	09:35:44	121.20	27
856	09:35:44	121.20	13
855	09:35:41	121.35	3
854	09:35:37	121.20	4
853	09:35:34	121.20	10
852	09:35:23	121.35	1
851	09:35:23	121.30	99
850	09:34:59	121.30	1
849	09:34:50	121.20	1
848	09:34:50	121.20	2
847	09:34:43	121.15	25
846	09:34:34	121.40	78
845	09:34:34	121.35	400
844	09:34:33	121.30	50
843	09:34:33	121.25	22
842	09:34:33	121.25	100
841	09:34:33	121.25	20
840	09:34:33	121.25	15
839	09:34:33	121.25	65
838	09:34:33	121.25	100
837	09:34:33	121.20	100
836	09:34:33	121.20	188
835	09:34:33	121.20	10
834	09:34:33	121.20	90
833	09:34:25	121.20	2
832	09:34:25	121.10	2
831	09:34:23	121.15	30
830	09:34:09	121.10	18
829	09:34:09	121.20	5
828	09:34:03	121.10	15
827	09:34:03	121.10	68
826	09:34:03	121.10	20
825	09:34:03	121.15	50
824	09:34:03	121.15	4
823	09:34:03	121.15	10
822	09:34:03	121.15	47
821	09:34:03	121.20	1
820	09:33:56	121.20	1
819	09:33:56	121.20	2
818	09:33:35	121.15	3
817	09:33:33	121.20	61
816	09:33:33	121.20	50
815	09:33:33	121.20	107
814	09:33:33	121.20	100
813	09:33:33	121.20	9
812	09:33:33	121.20	10
811	09:33:33	121.20	46
810	09:33:33	121.25	3
809	09:33:33	121.25	18
808	09:33:20	121.45	50
807	09:33:03	121.25	9
806	09:33:03	121.25	7
805	09:32:45	121.25	2
804	09:32:38	121.25	12
803	09:32:33	121.25	19
802	09:32:18	121.25	10
801	09:31:55	121.20	2
800	09:31:28	121.45	33
799	09:31:28	121.45	1
798	09:31:28	121.45	16
797	09:31:21	121.30	112
796	09:31:17	121.35	130
795	09:31:16	121.40	305
794	09:31:16	121.40	41
793	09:31:16	121.40	49
792	09:31:16	121.40	104
791	09:31:16	121.40	74
790	09:31:16	121.40	27
789	09:31:16	121.40	80
788	09:31:16	121.50	2
787	09:31:16	121.50	22
786	09:31:09	121.65	20
785	09:31:06	121.50	2
784	09:30:39	121.65	83
783	09:30:39	121.75	33
782	09:30:39	121.70	83
781	09:30:39	121.65	17
780	09:30:39	121.65	100
779	09:30:39	121.65	1
778	09:30:39	121.60	20
777	09:30:39	121.60	22
776	09:30:39	121.55	20
775	09:30:33	121.50	26
774	09:30:16	121.40	3
773	09:29:38	121.60	2
772	09:29:26	121.60	13
771	09:29:26	121.60	15
770	09:29:26	121.60	30
769	09:29:25	121.40	18
768	09:29:25	121.40	24
767	09:29:25	121.50	184
766	09:29:25	121.45	2
765	09:29:25	121.45	83
764	09:29:25	121.45	16
763	09:29:25	121.45	32
762	09:28:51	121.45	11
761	09:28:36	121.20	2
760	09:28:32	121.40	8
759	09:28:32	121.45	8
758	09:27:47	121.15	2
757	09:27:35	121.50	3
756	09:27:28	121.15	42
755	09:27:28	121.20	10
754	09:27:28	121.25	27
753	09:27:28	121.25	61
752	09:27:28	121.25	10
751	09:27:17	121.20	1
750	09:27:15	121.50	35
749	09:27:15	121.50	15
748	09:26:57	121.20	1
747	09:26:57	121.20	2
746	09:26:27	121.15	47
745	09:26:27	121.15	1
744	09:26:27	121.15	2
743	09:26:27	121.15	30
742	09:26:27	121.30	20
741	09:25:50	121.25	114
740	09:25:06	121.30	2
739	09:25:06	121.30	49
738	09:25:06	121.30	6
737	09:25:06	121.30	3096
736	09:25:06	121.30	1904
735	09:25:04	121.40	34
734	09:25:04	121.40	120
733	09:24:36	121.15	70
732	09:24:08	121.45	6
731	09:23:54	121.20	1
730	09:23:29	121.50	4
729	09:23:29	121.50	5
728	09:23:29	121.50	95
727	09:23:29	121.50	100
726	09:23:29	121.50	100
725	09:23:29	121.50	88
724	09:23:29	121.50	12
723	09:23:29	121.50	100
722	09:23:29	121.50	82
721	09:23:29	121.50	18
720	09:23:29	121.45	100
719	09:23:29	121.40	39
718	09:23:29	121.40	61
717	09:23:17	121.40	5
716	09:23:06	121.35	59
715	09:23:06	121.35	41
714	09:23:05	121.30	43
713	09:23:05	121.40	200
712	09:23:05	121.40	20
711	09:23:05	121.20	146
710	09:23:05	121.15	6
709	09:23:05	121.15	33
708	09:23:04	121.10	100
707	09:23:04	121.10	37
706	09:23:04	121.10	29
705	09:23:04	121.10	100
704	09:23:04	121.10	100
703	09:22:56	120.95	1
702	09:22:56	120.95	1
701	09:22:45	121.05	1
700	09:22:45	121.05	83
699	09:22:40	121.00	134
698	09:22:38	121.00	61
697	09:22:38	121.00	83
696	09:22:38	121.00	90
695	09:22:38	121.00	1
694	09:22:38	121.00	293
693	09:22:38	121.00	63
692	09:22:38	121.00	4
691	09:22:38	121.00	16
690	09:22:38	121.00	20
689	09:22:38	121.00	1000
688	09:22:38	121.00	50
687	09:22:38	121.00	658
686	09:22:38	121.00	10
685	09:22:38	121.00	50
684	09:22:38	121.00	12
683	09:22:38	121.00	10
682	09:22:38	121.00	501
681	09:22:38	121.00	17
680	09:22:38	121.00	1000
679	09:22:38	121.00	10
678	09:22:38	121.00	20
677	09:22:38	121.00	5
676	09:22:38	121.00	320
675	09:22:38	121.00	30
674	09:22:38	121.00	340
673	09:22:38	121.00	50
672	09:22:38	121.00	170
671	09:22:38	121.00	11
670	09:22:38	121.00	3
669	09:22:38	121.00	50
668	09:22:38	121.25	41
667	09:22:38	121.30	41
666	09:22:38	121.30	61
665	09:22:38	121.30	98
664	09:22:37	121.30	200
663	09:22:33	121.00	15
662	09:22:33	121.00	15
661	09:22:33	121.00	9
660	09:22:33	121.00	12
659	09:22:33	121.00	17
658	09:22:33	121.00	4
657	09:22:33	121.00	8
656	09:22:33	121.00	1
655	09:22:33	121.00	20
654	09:22:33	121.00	11
653	09:22:33	121.00	100
652	09:22:33	121.00	50
651	09:22:33	121.00	80
650	09:22:33	121.00	80
649	09:22:33	121.00	5
648	09:22:33	121.00	25
647	09:22:33	121.00	40
646	09:22:33	121.00	100
645	09:22:33	121.00	5
644	09:22:33	121.00	10
643	09:22:33	121.00	50
642	09:22:33	121.00	11
641	09:22:33	121.00	78
640	09:22:33	121.00	46
639	09:22:33	121.00	24
638	09:22:33	121.00	6
637	09:22:33	121.00	11
636	09:22:33	121.00	30
635	09:22:33	121.00	1
634	09:22:33	121.00	20
633	09:22:33	121.00	25
632	09:22:33	121.05	90
631	09:22:33	121.05	20
630	09:22:33	121.05	1
629	09:22:33	121.05	8
628	09:22:33	121.05	1
627	09:22:33	121.05	1
626	09:22:33	121.05	1
625	09:22:33	121.05	16
624	09:22:33	121.10	142
623	09:22:33	121.10	45
622	09:22:33	121.10	90
621	09:22:33	121.10	20
620	09:22:33	121.10	25
619	09:22:33	121.10	50
618	09:22:33	121.10	125
617	09:22:33	121.10	429
616	09:22:33	121.10	15
615	09:22:33	121.10	20
614	09:22:33	121.10	100
613	09:22:33	121.10	100
612	09:22:33	121.10	326
611	09:22:33	121.10	438
610	09:22:33	121.15	61
609	09:22:33	121.15	50
608	09:22:33	121.15	100
607	09:22:33	121.15	19
606	09:22:31	121.20	90
605	09:22:31	121.20	61
604	09:22:31	121.20	100
603	09:22:31	121.20	1
602	09:22:31	121.20	50
601	09:22:31	121.20	44
600	09:22:31	121.20	96
599	09:22:31	121.20	2
598	09:22:31	121.25	170
597	09:22:31	121.25	135
596	09:22:29	121.25	115
595	09:22:29	121.30	94
594	09:22:29	121.30	200
593	09:22:29	121.30	105
592	09:22:29	121.30	500
591	09:22:29	121.30	61
590	09:22:29	121.30	1
589	09:22:29	121.30	25
588	09:22:29	121.30	21
587	09:22:29	121.30	41
586	09:22:29	121.30	24
585	09:22:29	121.30	14
584	09:22:29	121.40	3
583	09:22:21	121.35	1
582	09:22:21	121.35	170
581	09:22:21	121.35	1
580	09:22:21	121.40	104
579	09:22:21	121.45	6
578	09:22:21	121.45	1
577	09:22:15	121.50	2
576	09:22:15	121.50	1
575	09:21:57	121.55	4
574	09:21:15	121.50	69
573	09:21:15	121.50	1
572	09:21:15	121.50	22
571	09:21:15	121.50	4
570	09:20:34	121.30	7
569	09:20:31	121.30	29
568	09:20:29	121.50	100
567	09:20:24	121.40	47
566	09:20:24	121.40	17
565	09:20:24	121.40	61
564	09:20:24	121.40	42
563	09:20:24	121.40	99
562	09:20:24	121.40	101
561	09:20:24	121.40	49
560	09:19:50	121.40	1
559	09:19:48	121.40	2
558	09:19:48	121.45	2
557	09:19:48	121.45	29
556	09:19:17	121.45	1
555	09:19:10	121.40	43
554	09:19:10	121.40	2
553	09:19:10	121.40	5
552	09:19:02	121.45	4
551	09:18:58	121.45	18
550	09:18:58	121.45	32
549	09:18:58	121.45	5
548	09:18:38	121.45	20
547	09:18:25	121.50	57
546	09:18:13	121.40	1
545	09:18:07	121.40	41
544	09:18:07	121.40	4
543	09:17:42	121.60	1
542	09:17:16	121.60	2
541	09:16:59	121.40	3
540	09:16:56	121.60	95
539	09:16:56	121.60	4
538	09:16:56	121.55	1
537	09:16:56	121.55	50
536	09:16:42	121.40	58
535	09:16:33	121.55	1
534	09:16:07	121.40	16
533	09:16:04	121.45	38
532	09:16:04	121.45	25
531	09:16:04	121.45	643
530	09:16:04	121.45	13
529	09:16:03	121.60	100
528	09:16:02	121.50	100
527	09:16:02	121.50	400
526	09:16:02	121.55	2
525	09:16:02	121.55	35
524	09:16:02	121.55	16
523	09:15:57	121.55	19
522	09:15:57	121.60	61
521	09:15:54	121.60	339
520	09:15:53	121.70	87
519	09:15:52	121.60	16
518	09:15:47	121.60	15
517	09:15:42	121.60	19
516	09:15:42	121.70	13
515	09:15:37	121.70	16
514	09:15:36	121.85	13
513	09:15:34	121.80	4
512	09:15:34	121.80	18
511	09:15:33	121.70	1
510	09:15:33	121.70	16
509	09:15:33	121.70	61
508	09:15:32	121.70	35
507	09:15:27	121.55	30
506	09:15:12	121.70	3
505	09:14:55	121.60	57
504	09:14:55	121.60	7
503	09:14:55	121.60	1
502	09:14:55	121.60	10
501	09:14:33	121.45	44
500	09:14:33	121.45	10
499	09:14:33	121.45	1
498	09:14:30	121.70	1
497	09:13:56	121.45	1
496	09:13:44	121.65	51
495	09:13:44	121.65	49
494	09:13:24	121.60	19
493	09:13:24	121.60	61
492	09:13:24	121.60	20
491	09:13:14	121.65	1
490	09:12:57	121.45	2
489	09:12:57	121.70	52
488	09:12:57	121.70	48
487	09:12:53	121.45	18
486	09:12:53	121.45	27
485	09:12:49	121.45	3
484	09:12:28	121.70	50
483	09:12:28	121.60	85
482	09:12:28	121.60	15
481	09:12:27	121.40	1
480	09:12:27	121.40	15
479	09:12:27	121.40	33
478	09:12:27	121.40	900
477	09:12:27	121.40	100
476	09:12:23	121.20	1
475	09:12:08	121.50	39
474	09:12:08	121.55	39
473	09:12:08	121.50	61
472	09:11:45	121.50	1
471	09:11:27	121.30	83
470	09:11:27	121.20	704
469	09:11:27	121.25	83
468	09:11:27	121.25	180
467	09:11:27	121.25	33
466	09:11:27	121.50	230
465	09:11:26	121.30	1
464	09:11:26	121.30	510
463	09:11:25	121.25	167
462	09:11:01	121.30	100
461	09:10:57	121.30	1
460	09:10:54	121.15	1
459	09:10:54	121.15	4
458	09:10:43	121.10	136
457	09:10:43	121.10	50
456	09:10:43	121.10	9
455	09:10:43	121.10	429
454	09:10:43	121.10	10
453	09:10:43	121.10	33
452	09:10:43	121.15	1
451	09:10:43	121.20	1000
450	09:10:43	121.20	455
449	09:10:43	121.20	180
448	09:10:43	121.20	10
447	09:10:43	121.20	80
446	09:10:43	121.20	20
445	09:10:43	121.20	50
444	09:10:43	121.20	100
443	09:10:43	121.30	52
442	09:10:43	121.30	3
441	09:10:43	121.30	24
440	09:10:43	121.30	1
439	09:10:12	121.50	5
438	09:09:50	121.50	100
437	09:09:50	121.25	1
436	09:09:46	121.40	45
435	09:09:46	121.40	55
434	09:09:30	121.40	1
433	09:09:29	121.30	30
432	09:09:22	121.25	1
431	09:09:22	121.25	45
430	09:09:16	121.30	100
429	09:09:13	121.35	10
428	09:09:13	121.35	5
427	09:09:13	121.30	85
426	09:09:13	121.30	100
425	09:09:13	121.35	100
424	09:09:13	121.35	80
423	09:09:13	121.30	15
422	09:09:13	121.30	5
421	09:09:13	121.15	500
420	09:09:13	121.20	237
419	09:09:07	121.20	50
418	09:09:01	121.20	14
417	09:09:01	121.25	4
416	09:09:01	121.35	1
415	09:08:57	121.35	2
414	09:08:45	121.40	24
413	09:08:30	121.20	169
412	09:08:30	121.20	20
411	09:08:30	121.25	61
410	09:08:26	121.50	15
409	09:08:25	121.50	39
408	09:08:25	121.50	61
407	09:08:25	121.45	42
406	09:08:25	121.50	230
405	09:08:25	121.40	15
404	09:08:25	121.40	35
403	09:08:25	121.40	2
402	09:08:24	121.35	1
401	09:08:24	121.35	93
400	09:08:24	121.35	270
399	09:08:13	121.10	1
398	09:08:13	121.10	1
397	09:08:03	121.10	15
396	09:08:03	121.10	10
395	09:08:03	121.10	105
394	09:08:03	121.20	15
393	09:07:46	121.10	1
392	09:07:46	121.10	19
391	09:07:46	121.10	1
390	09:07:46	121.15	180
389	09:07:46	121.15	61
388	09:07:46	121.15	50
387	09:07:46	121.15	20
386	09:07:46	121.15	30
385	09:07:40	121.20	23
384	09:07:40	121.20	20
383	09:07:40	121.20	10
382	09:07:40	121.20	15
381	09:07:40	121.20	82
380	09:07:40	121.20	1
379	09:07:40	121.20	4
378	09:07:40	121.20	30
377	09:07:40	121.20	2
376	09:07:40	121.20	40
375	09:07:40	121.25	180
374	09:07:40	121.25	25
373	09:07:40	121.25	10
372	09:07:40	121.25	543
371	09:07:40	121.25	57
370	09:07:40	121.25	2
369	09:07:40	121.30	30
368	09:07:40	121.30	30
367	09:07:40	121.30	5
366	09:07:40	121.30	400
365	09:07:40	121.30	1
364	09:07:40	121.30	100
363	09:07:40	121.30	82
362	09:07:40	121.30	20
361	09:07:40	121.30	7
360	09:07:39	121.35	200
359	09:07:39	121.35	10
358	09:07:39	121.35	1
357	09:07:39	121.40	50
356	09:07:39	121.40	28
355	09:07:39	121.40	168
354	09:07:39	121.40	200
353	09:07:39	121.40	1
352	09:07:39	121.45	40
351	09:07:39	121.45	3
350	09:07:39	121.45	10
349	09:07:39	121.45	50
348	09:07:39	121.45	1
347	09:07:39	121.45	20
346	09:07:39	121.45	10
345	09:07:39	121.45	10
344	09:07:39	121.45	2
343	09:07:39	121.45	1
342	09:07:39	121.50	100
341	09:07:39	121.50	100
340	09:07:39	121.50	15
339	09:07:39	121.50	30
338	09:07:39	121.50	1
337	09:07:39	121.50	40
336	09:07:39	121.50	50
335	09:07:39	121.50	100
334	09:07:39	121.50	10
333	09:07:39	121.50	3
332	09:07:39	121.50	400
331	09:07:39	121.50	10
330	09:07:39	121.55	30
329	09:07:39	121.55	40
328	09:07:39	121.55	400
327	09:07:39	121.55	1
326	09:07:39	121.60	33
325	09:07:38	121.60	1
324	09:07:29	121.60	140
323	09:07:26	121.60	160
322	09:07:26	121.60	314
321	09:07:26	121.60	129
320	09:07:26	121.60	334
319	09:07:26	121.60	109
318	09:07:26	121.60	20
317	09:07:26	121.60	205
316	09:07:26	121.65	34
315	09:07:22	121.65	4
314	09:07:19	121.60	4
313	09:07:18	121.60	1
312	09:07:04	121.75	13
311	09:07:02	121.70	61
310	09:07:02	121.70	27
309	09:07:02	121.70	11
308	09:07:02	121.70	44
307	09:06:57	121.90	21
306	09:06:57	121.90	61
305	09:06:57	121.90	18
304	09:06:45	121.70	1
303	09:06:42	121.90	24
302	09:06:42	121.90	100
301	09:06:30	121.70	5
300	09:06:23	121.60	90
299	09:06:22	121.90	1
298	09:05:54	122.00	33
297	09:05:54	121.95	14
296	09:05:54	121.95	61
295	09:05:54	121.80	25
294	09:05:53	121.70	15
293	09:05:53	121.70	85
292	09:05:53	121.70	15
291	09:05:50	121.60	27
290	09:05:50	121.60	389
289	09:05:41	121.65	1
288	09:05:41	121.65	90
287	09:05:41	121.65	2
286	09:05:37	121.60	300
285	09:05:32	121.60	52
284	09:05:23	121.60	248
283	09:05:22	121.60	300
282	09:05:17	121.60	300
281	09:05:17	121.60	295
280	09:05:17	121.60	5
279	09:05:11	121.60	300
278	09:05:11	121.60	300
277	09:05:10	121.60	300
276	09:05:10	121.60	300
275	09:05:10	121.60	300
274	09:05:10	121.60	300
273	09:05:10	121.60	300
272	09:05:09	121.60	278
271	09:04:57	121.90	17
270	09:04:57	121.80	1
269	09:04:56	121.75	96
268	09:04:56	121.75	4
267	09:04:56	121.75	100
266	09:04:50	121.60	22
265	09:04:50	121.60	10
264	09:04:50	121.60	1
263	09:04:50	121.60	1
262	09:04:50	121.60	10
261	09:04:50	121.60	300
260	09:04:50	121.60	1
259	09:04:50	121.60	82
258	09:04:50	121.60	184
257	09:04:50	121.65	30
256	09:04:50	121.65	10
255	09:04:50	121.65	1
254	09:04:50	121.70	61
253	09:04:50	121.70	100
252	09:04:50	121.70	6
251	09:04:50	121.70	6
250	09:04:44	121.85	27
249	09:04:44	121.85	5
248	09:04:33	121.85	20
247	09:04:31	121.90	66
246	09:04:31	121.90	61
245	09:04:31	121.90	14
244	09:04:31	121.90	100
243	09:04:21	121.85	85
242	09:04:18	121.85	15
241	09:04:17	121.70	44
240	09:04:17	121.70	10
239	09:04:17	121.70	76
238	09:04:13	121.85	11
237	09:04:13	121.85	9
236	09:03:56	121.85	60
235	09:03:56	121.85	40
234	09:03:56	121.80	27
233	09:03:56	121.80	100
232	09:03:55	121.80	100
231	09:03:54	121.85	100
230	09:03:53	121.90	100
229	09:03:53	121.95	1
228	09:03:53	121.95	99
227	09:03:53	121.95	100
226	09:03:53	121.95	2
225	09:03:53	121.95	98
224	09:03:53	121.95	100
223	09:03:53	121.95	99
222	09:03:53	121.95	1
221	09:03:53	121.95	98
220	09:03:53	121.95	1
219	09:03:53	121.90	1
218	09:03:53	121.85	100
217	09:03:52	121.90	26
216	09:03:52	121.90	162
215	09:03:52	121.90	12
214	09:03:52	121.85	100
213	09:03:52	121.85	82
212	09:03:52	121.90	3
211	09:03:51	121.85	18
210	09:03:51	121.85	100
209	09:03:51	121.85	100
208	09:03:51	121.85	100
207	09:03:51	121.85	100
206	09:03:51	121.85	100
205	09:03:51	121.85	100
204	09:03:51	121.85	100
203	09:03:51	121.85	100
202	09:03:51	121.85	100
201	09:03:51	121.85	100
200	09:03:51	121.85	100
199	09:03:51	121.85	100
198	09:03:51	121.80	100
197	09:03:50	121.85	42
196	09:03:50	121.85	8
195	09:03:50	121.85	192
194	09:03:50	121.80	100
193	09:03:50	121.80	100
192	09:03:41	121.75	61
191	09:03:41	121.80	42
190	09:03:41	121.75	61
189	09:03:41	121.75	60
188	09:03:41	121.75	158
187	09:03:41	121.75	13
186	09:03:41	121.75	41
185	09:03:41	121.75	1
184	09:03:41	121.75	2
183	09:03:41	121.75	1
182	09:03:41	121.75	1
181	09:03:41	121.75	2
180	09:03:41	121.75	80
179	09:03:41	121.75	1
178	09:03:41	121.75	7
177	09:03:41	121.75	3
176	09:03:41	121.75	1425
175	09:03:41	121.75	170
174	09:03:41	121.75	205
173	09:03:41	121.75	13
172	09:03:41	121.75	22
171	09:03:41	121.80	50
170	09:03:41	121.85	10
169	09:03:41	121.90	5
168	09:03:41	121.90	10
167	09:03:41	121.90	130
166	09:03:41	121.95	54
165	09:03:40	122.00	39
164	09:03:14	122.00	1
163	09:02:56	122.25	19
162	09:02:41	122.25	10
161	09:02:38	122.00	10
160	09:02:22	121.95	5
159	09:02:21	121.95	1
158	09:02:15	121.90	170
157	09:02:15	121.95	30
156	09:01:57	122.20	100
155	09:01:47	121.95	12
154	09:01:35	122.20	58
153	09:01:35	122.20	25
152	09:01:32	122.05	33
151	09:01:32	122.10	43
150	09:01:32	122.10	100
149	09:01:32	122.25	35
148	09:01:32	122.10	650
147	09:01:29	122.00	100
146	09:01:13	122.25	19
145	09:01:13	122.25	1
144	09:00:58	122.20	100
143	09:00:58	122.20	100
142	09:00:50	122.15	10
141	09:00:49	121.75	53
140	09:00:49	121.80	10
139	09:00:49	121.80	4
138	09:00:49	121.80	60
137	09:00:48	121.80	20
136	09:00:48	121.80	5
135	09:00:48	121.80	11
134	09:00:42	122.15	89
133	09:00:42	122.15	11
132	09:00:39	122.10	40
131	09:00:39	122.10	60
130	09:00:39	122.10	100
129	09:00:39	121.85	163
128	09:00:39	121.85	323
127	09:00:39	121.85	10
126	09:00:39	121.85	20
125	09:00:29	122.25	20
124	09:00:23	122.30	10
123	09:00:22	122.30	14
122	09:00:22	122.30	2
121	09:00:20	122.20	100
120	09:00:20	122.20	100
119	09:00:20	122.20	100
118	09:00:20	122.20	100
117	09:00:20	122.20	100
116	09:00:20	122.20	100
115	09:00:20	122.20	100
114	09:00:20	122.20	100
113	09:00:20	122.20	100
112	09:00:20	122.20	10
111	09:00:20	122.20	90
110	09:00:20	122.20	100
109	09:00:20	121.95	180
108	09:00:20	121.95	104
107	09:00:20	122.05	180
106	09:00:20	122.10	53
105	09:00:20	122.10	1
104	09:00:10	122.25	84
103	09:00:09	122.15	11
102	09:00:09	122.15	2
101	09:00:09	122.15	3
100	09:00:07	122.05	300
99	09:00:07	122.05	33
98	09:00:07	122.05	100
97	09:00:01	122.00	142
96	09:00:01	122.05	210
95	09:00:00	122.05	7
94	09:00:00	122.00	300
93	09:00:00	122.00	11
92	09:00:00	122.00	10
91	09:00:00	122.00	37
90	09:00:00	122.00	10
89	09:00:00	122.00	8
88	09:00:00	122.00	40
87	09:00:00	122.00	300
86	09:00:00	122.00	50
85	09:00:00	122.00	38
84	09:00:00	122.00	68
83	09:00:00	122.00	4
82	09:00:00	122.00	24
81	09:00:00	122.00	20
80	09:00:00	122.00	3
79	09:00:00	122.00	1
78	09:00:00	122.00	50
77	09:00:00	122.00	53
76	09:00:00	122.00	73
75	09:00:00	122.00	74
74	09:00:00	122.00	8
73	09:00:00	122.00	3
72	09:00:00	122.00	12
71	09:00:00	122.00	8
70	09:00:00	122.00	23
69	09:00:00	122.00	25
68	09:00:00	122.00	30
67	09:00:00	122.00	40
66	09:00:00	122.00	351
65	09:00:00	122.00	70
64	09:00:00	122.00	150
63	09:00:00	122.00	11
62	09:00:00	122.00	13
61	09:00:00	122.00	56
60	09:00:00	122.00	19
59	09:00:00	122.00	75
58	09:00:00	122.00	20
57	09:00:00	122.00	110
56	09:00:00	122.00	391
55	09:00:00	122.00	100
54	09:00:00	122.00	50
53	09:00:00	122.00	70
52	09:00:00	122.00	184
51	09:00:00	122.00	10
50	09:00:00	122.00	1
49	09:00:00	122.00	90
48	09:00:00	122.00	126
47	09:00:00	122.00	8
46	09:00:00	122.00	100
45	09:00:00	122.00	34
44	09:00:00	122.00	20
43	09:00:00	122.00	4
42	09:00:00	122.00	3
41	09:00:00	122.00	7
40	09:00:00	122.00	8
39	09:00:00	122.00	2
38	09:00:00	122.00	14
37	09:00:00	122.00	3
36	09:00:00	122.00	8
35	09:00:00	122.00	1
34	09:00:00	122.00	7
33	09:00:00	122.00	7
32	09:00:00	122.00	1
31	09:00:00	122.00	9
30	09:00:00	122.00	14
29	09:00:00	122.00	1
28	09:00:00	122.00	10
27	09:00:00	122.00	6
26	09:00:00	122.00	14
25	09:00:00	122.00	15
24	09:00:00	122.00	10
23	09:00:00	122.00	20
22	09:00:00	122.00	1
21	09:00:00	122.00	1
20	09:00:00	122.00	1
19	09:00:00	122.00	3
18	09:00:00	122.00	2
17	09:00:00	122.00	8
16	09:00:00	122.00	8
15	09:00:00	122.00	9
14	09:00:00	122.00	4
13	09:00:00	122.00	3
12	09:00:00	122.00	4
11	09:00:00	122.00	1
10	09:00:00	122.00	1
9	09:00:00	122.00	10
8	09:00:00	122.00	1
7	09:00:00	122.00	33
6	09:00:00	122.00	7
5	09:00:00	122.00	11
4	09:00:00	122.00	1
3	09:00:00	122.00	1
2	09:00:00	122.00	4
1	09:00:00	122.00	2
0	09:00:00	122.00	4

Historia Transakcji spółki - KGH
Lp	Wolumen	Wartość	%
120.15	88	10,573.20	0.05 %
120.20	1899	228,259.80	0.98 %
120.25	1464	176,046.00	0.75 %
120.30	2338	281,261.40	1.20 %
120.35	2854	343,478.90	1.47 %
120.40	1470	176,988.00	0.76 %
120.45	2699	325,094.55	1.39 %
120.50	4152	500,316.00	2.14 %
120.55	941	113,437.55	0.49 %
120.60	2129	256,757.40	1.10 %
120.65	196	23,647.40	0.10 %
120.70	3084	372,238.80	1.59 %
120.75	1150	138,862.50	0.59 %
120.80	729	88,063.20	0.38 %
120.85	3148	380,435.80	1.63 %
120.90	4319	522,167.10	2.23 %
120.95	1453	175,740.35	0.75 %
121.00	23176	2,804,296.00	11.99 %
121.05	635	76,866.75	0.33 %
121.10	3909	473,379.90	2.02 %
121.15	2640	319,836.00	1.37 %
121.20	6282	761,378.40	3.26 %
121.25	3708	449,595.00	1.92 %
121.30	11710	1,420,423.00	6.07 %
121.35	11667	1,415,790.45	6.05 %
121.40	15038	1,825,613.20	7.81 %
121.45	3652	443,535.40	1.90 %
121.50	7186	873,099.00	3.73 %
121.55	1447	175,882.85	0.75 %
121.60	12152	1,477,683.20	6.32 %
121.65	985	119,825.25	0.51 %
121.70	2312	281,370.40	1.20 %
121.75	4182	509,158.50	2.18 %
121.80	1936	235,804.80	1.01 %
121.85	5073	618,145.05	2.64 %
121.90	1558	189,920.20	0.81 %
121.95	2694	328,533.30	1.40 %
122.00	9611	1,172,542.00	5.01 %
122.05	2945	359,437.25	1.54 %
122.10	3211	392,063.10	1.68 %
122.15	3788	462,704.20	1.98 %
122.20	3151	385,052.20	1.65 %
122.25	2482	303,424.50	1.30 %
122.30	698	85,365.40	0.37 %
122.35	1265	154,772.75	0.66 %
122.40	5071	620,690.40	2.65 %
122.45	1430	175,103.50	0.75 %
122.50	1162	142,345.00	0.61 %
122.55	96	11,764.80	0.05 %
122.60	1032	126,523.20	0.54 %
122.65	642	78,741.30	0.34 %
122.70	2	245.40	0.00 %
Razem:	192641	23384279.6	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	99132.9	-1.27%	11:53
WIG20	2696.8	-1.41%	12:08
WIG20 Fut	2671.0	-1.29%	11:53
WIG20USD	723.6	-2.04%	11:53
mWIG40	7505.1	-1.10%	11:53
sWIG80	28300.9	-1.15%	11:53

Notowania Świat
Dow	42206.8	+0.08%	06-20
SP500 Fut	6030.5	+0.21%	11:58
Nikkei	38354.1	-0.13%	8:45
DAX	23249.0	-0.44%	11:53
Ropa WTI	74.4	+0.80%	12:08
Złoto	3364.5	-0.03%	12:08

Notowania Waluty
EUR/PLN	4.27791	+0.24%	12:08
CHF/PLN	4.55676	+0.60%	12:08
USD/PLN	3.72825	+0.61%	12:08
EUR/USD	1.14743	-0.36%	12:08
GBP/USD	1.33867	-0.44%	12:08
USD/JPY	147.879	+1.15%	12:08

Forum
» prosba o dodanie [1]
» Dywidenda XTB 5,45 [0][XTB]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]

Wzrosty	Spadki	Staty
MLSYSTEM	17.50	15.89%
RENDER	114.00	8.06%
KOMPAP	25.00	7.76%
ASBIS	22.92	7.71%
RAFAKO	0.24	6.67%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	3.95	-10.23%
PCFGROUP	5.35	-9.32%
CELTIC	5.80	-7.94%
URTESTE	50.40	-6.67%
Więcej ...
Rośnie:		92 Spółek
Bez zmian:		58 Spółek
Spada:		207 Spółek
Obrót:		477,938,610 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