Transakcje spółki BUMECH Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » BUMECH (BMC)

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 - BMC
Lp	Czas	Kurs	Wolumen
2647	17:01:18	14.10	37
2646	17:00:00	14.10	1174
2645	17:00:00	14.10	627
2644	17:00:00	14.10	273
2643	17:00:00	14.10	727
2642	17:00:00	14.10	200
2641	17:00:00	14.10	12
2640	17:00:00	14.10	500
2639	17:00:00	14.10	600
2638	17:00:00	14.10	500
2637	17:00:00	14.10	5
2636	17:00:00	14.10	68
2635	17:00:00	14.10	70
2634	17:00:00	14.10	175
2633	17:00:00	14.10	745
2632	17:00:00	14.10	328
2631	17:00:00	14.10	69
2630	17:00:00	14.10	1
2629	17:00:00	14.10	1000
2628	17:01:57	13.12	500
2627	17:00:45	13.12	70
2626	17:00:00	13.12	19
2625	17:00:00	13.12	4
2624	17:00:00	13.12	54
2623	17:00:00	13.12	101
2622	17:00:00	13.12	345
2621	17:00:00	13.12	211
2620	17:00:00	13.12	110
2619	17:00:00	13.12	180
2618	17:00:00	13.12	20
2617	17:00:00	13.12	50
2616	17:00:00	13.12	48
2615	17:00:00	13.12	402
2614	16:49:27	13.12	90
2613	16:49:19	13.12	865
2612	16:49:19	13.10	300
2611	16:49:19	13.10	103
2610	16:49:19	13.10	42
2609	16:49:15	13.10	30
2608	16:49:14	13.10	200
2607	16:49:14	13.10	61
2606	16:49:14	13.10	19
2605	16:48:33	13.10	100
2604	16:48:28	13.06	157
2603	16:47:06	13.02	2000
2602	16:47:06	13.02	145
2601	16:45:53	13.02	20
2600	16:45:46	13.02	101
2599	16:45:41	13.02	1184
2598	16:45:37	13.00	328
2597	16:45:37	13.00	209
2596	16:45:37	13.00	1000
2595	16:45:37	13.00	50
2594	16:45:37	13.00	70
2593	16:45:37	13.00	43
2592	16:45:37	13.00	50
2591	16:45:37	13.02	150
2590	16:45:37	13.04	100
2589	16:45:12	13.06	120
2588	16:44:58	13.06	10
2587	16:44:57	13.06	1500
2586	16:44:18	13.10	9
2585	16:44:18	13.10	91
2584	16:44:18	13.10	19
2583	16:43:57	13.10	81
2582	16:43:57	13.10	150
2581	16:43:57	13.10	69
2580	16:43:51	13.12	135
2579	16:43:23	13.12	100
2578	16:43:09	13.12	60
2577	16:43:09	13.12	1350
2576	16:43:09	13.12	770
2575	16:43:09	13.16	100
2574	16:42:56	13.14	10
2573	16:42:56	13.14	1330
2572	16:42:45	13.16	100
2571	16:42:33	13.26	99
2570	16:39:30	13.34	437
2569	16:39:30	13.20	53
2568	16:39:28	13.20	112
2567	16:39:28	13.20	323
2566	16:38:08	13.20	150
2565	16:38:08	13.20	15
2564	16:37:38	13.18	500
2563	16:37:05	13.20	1000
2562	16:37:05	13.20	368
2561	16:36:33	13.20	12
2560	16:35:47	13.34	18
2559	16:35:47	13.30	50
2558	16:35:47	13.20	376
2557	16:33:06	13.20	128
2556	16:33:06	13.16	6
2555	16:32:12	13.14	120
2554	16:31:41	13.16	52
2553	16:31:29	13.16	83
2552	16:30:19	13.20	200
2551	16:30:12	13.20	100
2550	16:29:16	13.20	130
2549	16:29:11	13.20	154
2548	16:29:08	13.20	100
2547	16:28:54	13.20	149
2546	16:28:54	13.20	54
2545	16:28:54	13.20	609
2544	16:27:58	13.20	63
2543	16:27:58	13.20	200
2542	16:27:58	13.22	30
2541	16:27:58	13.22	300
2540	16:27:58	13.24	150
2539	16:27:58	13.26	57
2538	16:27:58	13.30	200
2537	16:27:39	13.36	6
2536	16:27:39	13.36	500
2535	16:27:39	13.36	61
2534	16:26:38	13.40	139
2533	16:26:22	13.40	500
2532	16:26:12	13.40	157
2531	16:25:21	13.40	58
2530	16:25:21	13.38	108
2529	16:24:50	13.38	142
2528	16:24:09	13.38	500
2527	16:24:00	13.36	139
2526	16:23:49	13.36	82
2525	16:22:44	13.36	51
2524	16:22:44	13.34	50
2523	16:22:44	13.32	21
2522	16:22:32	13.32	200
2521	16:21:51	13.32	100
2520	16:21:51	13.30	400
2519	16:20:12	13.30	100
2518	16:19:31	13.32	100
2517	16:19:11	13.30	60
2516	16:18:55	13.30	40
2515	16:18:49	13.30	150
2514	16:18:10	13.30	180
2513	16:18:10	13.30	553
2512	16:18:10	13.28	105
2511	16:18:10	13.28	100
2510	16:18:10	13.28	62
2509	16:15:03	13.28	8
2508	16:14:11	13.12	43
2507	16:13:48	13.18	70
2506	16:13:42	13.10	200
2505	16:13:35	13.18	3420
2504	16:13:35	13.18	5
2503	16:13:35	13.18	375
2502	16:13:15	13.18	4
2501	16:13:04	13.12	49
2500	16:13:04	13.12	151
2499	16:12:54	13.12	100
2498	16:12:54	13.12	100
2497	16:10:51	13.18	50
2496	16:10:46	13.18	76
2495	16:09:41	13.18	95
2494	16:09:11	13.18	189
2493	16:09:11	13.20	311
2492	16:08:52	13.20	1
2491	16:08:52	13.20	149
2490	16:08:51	13.20	101
2489	16:08:29	13.20	100
2488	16:07:40	13.28	162
2487	16:07:32	13.28	300
2486	16:07:32	13.24	50
2485	16:07:32	13.24	950
2484	16:07:24	13.20	50
2483	16:07:24	13.20	90
2482	16:07:24	13.22	360
2481	16:07:11	13.26	83
2480	16:06:59	13.26	99
2479	16:06:59	13.26	1
2478	16:06:51	13.26	499
2477	16:06:51	13.26	1
2476	16:06:42	13.20	210
2475	16:06:39	13.20	150
2474	16:06:28	13.20	399
2473	16:06:28	13.20	200
2472	16:06:20	13.18	216
2471	16:06:15	13.18	9
2470	16:06:13	13.18	75
2469	16:06:01	13.18	100
2468	16:05:43	13.18	75
2467	16:04:22	13.08	100
2466	16:04:17	13.20	1
2465	16:04:17	13.20	44
2464	16:04:17	13.18	120
2463	16:04:17	13.18	355
2462	16:04:17	13.16	500
2461	16:04:17	13.10	491
2460	16:04:17	13.10	93
2459	16:04:02	13.10	200
2458	16:03:56	13.10	357
2457	16:03:55	13.10	100
2456	16:03:54	13.12	100
2455	16:03:41	13.10	600
2454	16:03:41	13.10	150
2453	16:03:41	13.16	108
2452	16:03:41	13.16	264
2451	16:03:41	13.16	70
2450	16:03:41	13.14	150
2449	16:03:34	13.10	175
2448	16:03:34	13.10	825
2447	16:03:34	13.10	175
2446	16:03:13	13.08	500
2445	16:02:45	13.10	158
2444	16:02:45	13.10	200
2443	16:02:45	13.10	100
2442	16:02:45	13.10	303
2441	16:02:45	13.08	239
2440	16:02:42	13.08	261
2439	16:02:33	13.08	500
2438	16:01:34	13.10	76
2437	16:01:34	13.08	100
2436	16:01:34	13.08	355
2435	16:01:34	13.06	469
2434	16:01:33	13.06	5
2433	16:01:33	13.06	77
2432	16:01:26	13.02	492
2431	16:01:26	13.02	78
2430	16:01:22	13.00	200
2429	16:01:22	13.00	150
2428	16:01:05	12.98	30
2427	16:01:04	12.98	70
2426	16:00:54	12.98	300
2425	16:00:41	12.98	61
2424	16:00:21	12.98	219
2423	16:00:09	12.98	1
2422	15:59:40	12.98	319
2421	15:59:26	12.98	31
2420	15:59:20	12.90	1
2419	15:59:20	12.90	28
2418	15:59:20	12.90	100
2417	15:59:20	12.90	100
2416	15:59:20	12.90	100
2415	15:59:20	12.90	70
2414	15:59:20	12.90	70
2413	15:59:20	12.92	130
2412	15:59:20	12.94	100
2411	15:59:10	13.00	294
2410	15:59:10	13.00	100
2409	15:59:10	13.00	100
2408	15:59:01	12.98	10
2407	15:58:58	12.98	2
2406	15:58:57	12.98	18
2405	15:58:47	12.98	88
2404	15:58:43	12.90	30
2403	15:58:38	12.98	191
2402	15:58:35	12.98	306
2401	15:58:25	12.90	70
2400	15:58:25	12.90	12
2399	15:58:25	12.90	348
2398	15:58:25	12.90	500
2397	15:58:25	12.90	370
2396	15:58:25	12.92	100
2395	15:58:25	12.94	100
2394	15:58:23	12.98	1
2393	15:58:23	12.98	7
2392	15:57:28	12.98	55
2391	15:57:28	12.96	100
2390	15:57:28	12.96	27
2389	15:57:28	12.96	56
2388	15:57:20	12.86	30
2387	15:57:20	12.86	100
2386	15:57:20	12.86	100
2385	15:57:20	12.86	100
2384	15:57:03	12.96	238
2383	15:56:54	12.90	57
2382	15:56:53	12.94	73
2381	15:56:53	12.90	43
2380	15:56:53	12.90	57
2379	15:56:53	12.90	100
2378	15:56:53	12.90	100
2377	15:56:51	12.90	44
2376	15:56:51	12.90	200
2375	15:56:51	12.92	100
2374	15:56:45	12.96	150
2373	15:56:45	12.96	50
2372	15:56:26	12.90	322
2371	15:56:26	12.90	178
2370	15:56:26	12.90	231
2369	15:56:15	12.96	50
2368	15:55:58	12.90	37
2367	15:55:57	12.90	231
2366	15:55:38	12.84	28
2365	15:55:38	12.84	240
2364	15:55:38	12.84	120
2363	15:55:38	12.84	750
2362	15:55:38	12.90	200
2361	15:55:38	12.90	950
2360	15:55:38	12.90	100
2359	15:55:38	12.94	100
2358	15:55:38	12.96	10
2357	15:55:38	12.98	3330
2356	15:55:36	13.00	200
2355	15:55:36	13.00	1
2354	15:55:36	13.00	200
2353	15:55:36	13.00	200
2352	15:55:36	13.00	100
2351	15:55:36	13.00	72
2350	15:55:34	13.00	28
2349	15:55:34	13.00	72
2348	15:55:32	13.00	78
2347	15:55:32	13.00	222
2346	15:55:32	13.00	100
2345	15:55:25	13.00	100
2344	15:55:18	13.02	74
2343	15:55:18	13.02	256
2342	15:55:18	13.02	250
2341	15:55:18	13.02	1
2340	15:55:07	13.04	70
2339	15:54:57	13.04	80
2338	15:54:57	13.04	300
2337	15:54:57	13.04	300
2336	15:54:46	13.06	10
2335	15:54:46	13.06	300
2334	15:54:46	13.06	97
2333	15:54:21	13.10	321
2332	15:54:21	13.10	29
2331	15:54:21	13.08	150
2330	15:53:17	13.10	644
2329	15:53:17	13.08	100
2328	15:53:09	13.04	100
2327	15:53:08	13.06	100
2326	15:53:04	13.10	49
2325	15:52:59	13.06	100
2324	15:52:59	13.06	1
2323	15:52:03	13.10	118
2322	15:52:03	13.10	10
2321	15:52:02	13.10	372
2320	15:51:57	13.10	128
2319	15:51:57	13.10	1600
2318	15:51:57	13.10	100
2317	15:51:57	13.10	44
2316	15:51:57	13.12	100
2315	15:51:57	13.12	85
2314	15:51:57	13.12	100
2313	15:51:57	13.12	200
2312	15:51:57	13.14	19
2311	15:51:57	13.14	1
2310	15:51:57	13.14	500
2309	15:51:57	13.14	3
2308	15:51:57	13.16	120
2307	15:51:40	13.20	100
2306	15:51:09	13.14	224
2305	15:51:09	13.14	11
2304	15:51:09	13.16	151
2303	15:51:09	13.16	100
2302	15:51:09	13.16	141
2301	15:50:20	13.16	130
2300	15:50:20	13.16	497
2299	15:50:04	13.16	100
2298	15:50:04	13.16	1
2297	15:50:04	13.16	1
2296	15:50:04	13.16	179
2295	15:49:31	13.22	150
2294	15:49:18	13.16	321
2293	15:49:18	13.18	1
2292	15:49:18	13.18	1
2291	15:49:18	13.18	100
2290	15:49:18	13.18	377
2289	15:49:18	13.20	200
2288	15:48:15	13.30	172
2287	15:48:15	13.30	82
2286	15:48:15	13.28	20
2285	15:48:15	13.28	100
2284	15:46:48	13.20	66
2283	15:46:48	13.20	96
2282	15:46:48	13.20	350
2281	15:46:48	13.20	160
2280	15:45:48	13.20	230
2279	15:45:43	13.20	1
2278	15:45:43	13.20	109
2277	15:45:43	13.22	100
2276	15:45:21	13.34	184
2275	15:45:21	13.32	182
2274	15:44:39	13.20	200
2273	15:44:34	13.28	100
2272	15:44:27	13.28	1
2271	15:44:27	13.26	99
2270	15:43:43	13.16	222
2269	15:43:43	13.16	20
2268	15:43:43	13.16	20
2267	15:43:43	13.16	488
2266	15:43:34	13.18	349
2265	15:43:34	13.18	238
2264	15:43:34	13.18	1
2263	15:43:34	13.18	112
2262	15:43:17	13.18	190
2261	15:43:06	13.18	424
2260	15:43:06	13.18	100
2259	15:43:06	13.18	100
2258	15:43:06	13.18	100
2257	15:42:52	13.30	419
2256	15:42:52	13.28	100
2255	15:42:52	13.28	100
2254	15:42:52	13.28	47
2253	15:42:46	13.16	412
2252	15:42:46	13.18	40
2251	15:42:46	13.18	223
2250	15:42:46	13.20	48
2249	15:42:38	13.28	5
2248	15:42:20	13.14	700
2247	15:42:04	13.14	77
2246	15:42:04	13.16	100
2245	15:42:04	13.16	100
2244	15:41:52	13.12	103
2243	15:41:52	13.16	50
2242	15:41:52	13.16	97
2241	15:41:52	13.16	1103
2240	15:41:52	13.18	120
2239	15:41:52	13.20	127
2238	15:41:52	13.20	150
2237	15:41:50	13.22	100
2236	15:41:50	13.28	48
2235	15:41:49	13.28	500
2234	15:41:49	13.28	1450
2233	15:41:39	13.28	31
2232	15:41:39	13.28	186
2231	15:41:39	13.28	400
2230	15:41:39	13.28	185
2229	15:41:39	13.30	1090
2228	15:41:34	13.30	200
2227	15:41:34	13.30	560
2226	15:41:34	13.30	50
2225	15:41:34	13.30	200
2224	15:41:34	13.30	500
2223	15:41:34	13.30	150
2222	15:41:34	13.30	3500
2221	15:41:34	13.32	40
2220	15:41:30	13.34	40
2219	15:41:30	13.34	900
2218	15:41:24	13.34	500
2217	15:41:16	13.36	100
2216	15:41:16	13.36	150
2215	15:41:16	13.36	40
2214	15:41:16	13.36	510
2213	15:41:16	13.36	555
2212	15:41:02	13.38	1049
2211	15:41:02	13.38	800
2210	15:40:31	13.38	900
2209	15:40:31	13.38	100
2208	15:40:08	13.40	466
2207	15:40:08	13.40	250
2206	15:40:08	13.40	644
2205	15:40:08	13.40	18
2204	15:40:08	13.40	22
2203	15:39:07	13.44	30
2202	15:39:06	13.44	100
2201	15:38:51	13.46	200
2200	15:38:18	13.42	300
2199	15:36:22	13.42	200
2198	15:35:40	13.40	2
2197	15:34:46	13.40	16
2196	15:34:46	13.40	500
2195	15:34:46	13.40	100
2194	15:34:46	13.40	40
2193	15:34:46	13.40	500
2192	15:34:46	13.42	100
2191	15:34:46	13.42	100
2190	15:34:32	13.46	50
2189	15:34:24	13.46	10
2188	15:33:59	13.46	10
2187	15:33:14	13.44	94
2186	15:33:13	13.44	100
2185	15:33:12	13.46	1000
2184	15:33:12	13.44	856
2183	15:33:12	13.44	944
2182	15:33:12	13.44	556
2181	15:33:12	13.44	444
2180	15:33:10	13.46	28
2179	15:33:04	13.46	65
2178	15:33:04	13.46	100
2177	15:33:04	13.50	135
2176	15:33:02	13.52	6
2175	15:32:01	13.50	200
2174	15:31:36	13.50	300
2173	15:31:36	13.50	200
2172	15:30:07	13.52	70
2171	15:30:03	13.44	1
2170	15:30:03	13.44	110
2169	15:29:54	13.52	147
2168	15:29:19	13.52	15
2167	15:28:48	13.50	100
2166	15:28:48	13.50	100
2165	15:28:48	13.50	1000
2164	15:28:48	13.50	121
2163	15:28:37	13.40	10
2162	15:28:23	13.50	639
2161	15:28:23	13.48	50
2160	15:28:23	13.48	311
2159	15:28:03	13.40	40
2158	15:28:03	13.44	221
2157	15:28:03	13.44	80
2156	15:28:03	13.44	99
2155	15:27:53	13.44	12
2154	15:27:49	13.50	240
2153	15:27:49	13.48	150
2152	15:27:49	13.48	100
2151	15:27:49	13.48	10
2150	15:27:39	13.48	90
2149	15:27:39	13.48	27
2148	15:27:26	13.48	16
2147	15:27:19	13.48	57
2146	15:27:19	13.48	300
2145	15:27:19	13.48	43
2144	15:27:18	13.48	195
2143	15:27:16	13.48	130
2142	15:27:01	13.44	200
2141	15:25:08	13.44	29
2140	15:24:45	13.48	100
2139	15:23:59	13.46	293
2138	15:23:57	13.46	207
2137	15:23:52	13.46	500
2136	15:23:52	13.46	93
2135	15:23:27	13.36	47
2134	15:23:15	13.46	351
2133	15:23:15	13.42	2
2132	15:23:15	13.42	100
2131	15:23:15	13.42	46
2130	15:23:15	13.42	100
2129	15:23:15	13.40	400
2128	15:23:15	13.40	1
2127	15:23:07	13.34	27
2126	15:23:07	13.34	149
2125	15:23:07	13.34	1
2124	15:23:07	13.36	100
2123	15:23:07	13.36	20
2122	15:21:57	13.36	80
2121	15:21:57	13.36	220
2120	15:21:20	13.36	3
2119	15:21:20	13.36	100
2118	15:21:20	13.36	45
2117	15:20:26	13.38	15
2116	15:20:26	13.38	39
2115	15:20:26	13.38	100
2114	15:19:57	13.48	41
2113	15:19:57	13.46	25
2112	15:19:13	13.38	101
2111	15:18:19	13.48	145
2110	15:18:19	13.46	355
2109	15:17:54	13.36	91
2108	15:17:54	13.36	128
2107	15:17:44	13.48	26
2106	15:17:44	13.46	40
2105	15:17:35	13.46	160
2104	15:17:35	13.46	100
2103	15:16:02	13.48	33
2102	15:16:02	13.46	100
2101	15:15:59	13.40	140
2100	15:15:59	13.42	160
2099	15:15:35	13.46	100
2098	15:15:22	13.48	20
2097	15:15:22	13.46	100
2096	15:15:07	13.48	22
2095	15:15:07	13.46	100
2094	15:14:32	13.40	787
2093	15:14:31	13.36	12
2092	15:14:30	13.40	292
2091	15:14:30	13.40	2551
2090	15:14:22	13.40	195
2089	15:14:22	13.38	20
2088	15:14:22	13.36	115
2087	15:14:22	13.36	150
2086	15:14:22	13.36	1
2085	15:14:22	13.36	104
2084	15:14:07	13.38	80
2083	15:14:03	13.38	32
2082	15:13:50	13.40	200
2081	15:13:50	13.40	100
2080	15:13:50	13.40	555
2079	15:13:50	13.40	190
2078	15:13:50	13.42	100
2077	15:13:50	13.42	50
2076	15:13:50	13.42	100
2075	15:13:42	13.50	139
2074	15:13:42	13.50	146
2073	15:13:39	13.50	1
2072	15:13:25	13.50	150
2071	15:12:47	13.50	65
2070	15:12:28	13.50	165
2069	15:11:56	13.48	100
2068	15:11:28	13.50	6
2067	15:11:28	13.48	20
2066	15:11:28	13.48	20
2065	15:11:28	13.48	20
2064	15:11:20	13.46	375
2063	15:11:20	13.46	20
2062	15:11:17	13.46	20
2061	15:11:14	13.46	772
2060	15:11:08	13.48	555
2059	15:11:08	13.48	1233
2058	15:11:08	13.46	100
2057	15:11:08	13.46	370
2056	15:11:08	13.46	340
2055	15:10:43	13.46	30
2054	15:10:43	13.46	39
2053	15:10:43	13.46	131
2052	15:10:37	13.46	180
2051	15:10:37	13.46	100
2050	15:10:37	13.44	86
2049	15:10:35	13.44	116
2048	15:10:35	13.44	20
2047	15:10:35	13.44	97
2046	15:09:56	13.38	12
2045	15:09:50	13.40	500
2044	15:09:41	13.38	16
2043	15:09:39	13.38	12
2042	15:09:35	13.44	3
2041	15:09:35	13.42	100
2040	15:09:35	13.42	20
2039	15:08:50	13.38	10
2038	15:08:45	13.40	500
2037	15:08:45	13.40	206
2036	15:08:15	13.36	18
2035	15:08:15	13.38	297
2034	15:08:15	13.38	60
2033	15:08:14	13.38	88
2032	15:08:14	13.40	12
2031	15:08:12	13.40	100
2030	15:08:07	13.40	20
2029	15:08:07	13.40	20
2028	15:08:06	13.40	20
2027	15:08:06	13.40	20
2026	15:08:06	13.40	20
2025	15:08:05	13.40	20
2024	15:08:05	13.40	20
2023	15:08:05	13.40	20
2022	15:08:04	13.40	20
2021	15:08:04	13.40	20
2020	15:08:04	13.40	20
2019	15:08:03	13.40	20
2018	15:07:57	13.40	8
2017	15:06:36	13.36	728
2016	15:06:36	13.36	1
2015	15:06:36	13.38	292
2014	15:06:36	13.38	100
2013	15:06:00	13.40	91
2012	15:06:00	13.40	100
2011	15:05:58	13.40	200
2010	15:05:58	13.40	50
2009	15:05:58	13.40	223
2008	15:05:58	13.40	101
2007	15:05:58	13.40	75
2006	15:05:58	13.42	190
2005	15:05:58	13.42	371
2004	15:05:58	13.42	100
2003	15:05:58	13.42	148
2002	15:05:40	13.46	100
2001	15:05:14	13.46	100
2000	15:04:22	13.42	20
1999	15:04:22	13.42	50
1998	15:04:22	13.42	234
1997	15:04:15	13.40	1
1996	15:04:14	13.40	1
1995	15:04:14	13.40	1
1994	15:04:14	13.40	1
1993	15:04:14	13.40	1
1992	15:04:14	13.40	1
1991	15:04:14	13.40	1
1990	15:04:13	13.40	1
1989	15:04:13	13.40	1
1988	15:04:13	13.40	1
1987	15:04:13	13.40	1
1986	15:04:13	13.40	1
1985	15:04:12	13.40	1
1984	15:04:12	13.40	1
1983	15:04:12	13.40	1
1982	15:04:12	13.40	1
1981	15:04:12	13.40	1
1980	15:04:12	13.40	1
1979	15:04:11	13.40	1
1978	15:04:11	13.40	1
1977	15:04:11	13.40	1
1976	15:04:11	13.40	1
1975	15:04:11	13.40	1
1974	15:04:11	13.40	1
1973	15:04:10	13.40	1
1972	15:04:06	13.36	1
1971	15:04:05	13.36	1
1970	15:04:05	13.36	1
1969	15:03:58	13.36	1
1968	15:03:48	13.34	20
1967	15:03:46	13.40	100
1966	15:03:46	13.40	100
1965	15:03:40	13.42	100
1964	15:03:37	13.36	700
1963	15:03:37	13.36	1000
1962	15:03:36	13.42	766
1961	15:03:36	13.40	334
1960	15:03:35	13.38	262
1959	15:03:35	13.38	1
1958	15:03:35	13.40	70
1957	15:03:35	13.40	200
1956	15:03:35	13.40	150
1955	15:03:35	13.40	246
1954	15:03:33	13.40	1000
1953	15:03:32	13.40	754
1952	15:03:32	13.40	1046
1951	15:03:32	13.42	100
1950	15:03:07	13.40	968
1949	15:03:07	13.42	110
1948	15:03:07	13.42	1000
1947	15:03:07	13.44	150
1946	15:03:07	13.44	1700
1945	15:03:07	13.46	90
1944	15:03:07	13.50	200
1943	15:03:07	13.50	37
1942	15:03:07	13.50	150
1941	15:03:07	13.50	485
1940	15:03:07	13.50	72
1939	15:03:07	13.52	38
1938	15:01:01	13.60	100
1937	15:01:01	13.60	100
1936	15:00:57	13.50	1
1935	15:00:57	13.50	20
1934	15:00:36	13.60	100
1933	15:00:25	13.60	300
1932	15:00:16	13.50	7
1931	15:00:15	13.50	100
1930	14:59:59	13.50	800
1929	14:59:45	13.54	1318
1928	14:59:45	13.54	1000
1927	14:59:45	13.56	1800
1926	14:59:45	13.56	500
1925	14:59:45	13.56	100
1924	14:59:45	13.56	1
1923	14:59:45	13.58	700
1922	14:59:45	13.58	208
1921	14:59:45	13.60	100
1920	14:59:45	13.60	450
1919	14:59:45	13.60	20
1918	14:58:49	13.62	20
1917	14:58:45	13.58	70
1916	14:58:45	13.60	30
1915	14:58:43	13.62	20
1914	14:58:41	13.62	222
1913	14:58:41	13.62	233
1912	14:58:36	13.62	300
1911	14:58:36	13.60	700
1910	14:58:34	13.58	20
1909	14:58:19	13.58	281
1908	14:58:19	13.58	5
1907	14:57:24	13.58	495
1906	14:57:21	13.58	23
1905	14:57:12	13.58	100
1904	14:57:12	13.58	465
1903	14:57:12	13.58	39
1902	14:57:08	13.58	9
1901	14:57:08	13.58	18
1900	14:57:08	13.58	199
1899	14:57:08	13.56	252
1898	14:57:08	13.56	264
1897	14:57:08	13.56	213
1896	14:56:41	13.56	79
1895	14:56:41	13.56	255
1894	14:56:41	13.54	666
1893	14:56:02	13.54	270
1892	14:56:02	13.54	1
1891	14:55:57	13.52	49
1890	14:55:57	13.52	18
1889	14:55:04	13.52	2
1888	14:54:54	13.58	20
1887	14:54:50	13.50	33
1886	14:54:50	13.50	117
1885	14:54:50	13.50	1083
1884	14:54:44	13.46	130
1883	14:54:43	13.46	140
1882	14:54:42	13.46	825
1881	14:54:39	13.46	615
1880	14:54:30	13.46	14
1879	14:54:30	13.46	441
1878	14:54:24	13.46	59
1877	14:54:24	13.46	500
1876	14:54:07	13.50	230
1875	14:54:01	13.50	200
1874	14:53:57	13.48	100
1873	14:53:57	13.50	200
1872	14:53:57	13.54	30
1871	14:53:57	13.54	38
1870	14:53:46	13.66	5
1869	14:53:44	13.56	268
1868	14:53:39	13.56	200
1867	14:53:39	13.56	100
1866	14:53:21	13.58	166
1865	14:53:21	13.58	300
1864	14:53:16	13.64	800
1863	14:53:10	13.64	644
1862	14:53:10	13.64	234
1861	14:53:10	13.60	250
1860	14:53:10	13.60	413
1859	14:52:57	13.60	32
1858	14:52:54	13.60	55
1857	14:52:45	13.60	150
1856	14:52:36	13.54	35
1855	14:52:36	13.56	10
1854	14:52:35	13.58	786
1853	14:52:35	13.58	214
1852	14:52:35	13.58	119
1851	14:52:35	13.58	95
1850	14:52:35	13.58	100
1849	14:52:35	13.58	196
1848	14:52:35	13.58	73
1847	14:52:33	13.58	331
1846	14:52:24	13.56	18
1845	14:52:24	13.58	400
1844	14:52:24	13.58	100
1843	14:52:13	13.58	28
1842	14:52:12	13.60	28
1841	14:52:11	13.58	28
1840	14:51:56	13.44	323
1839	14:51:56	13.44	92
1838	14:51:56	13.48	44
1837	14:51:56	13.48	100
1836	14:51:51	13.62	5
1835	14:51:38	13.66	12
1834	14:51:35	13.50	371
1833	14:51:35	13.52	500
1832	14:51:35	13.52	316
1831	14:51:21	13.60	200
1830	14:51:17	13.50	938
1829	14:51:17	13.52	93
1828	14:51:17	13.60	80
1827	14:51:17	13.50	1349
1826	14:51:17	13.40	470
1825	14:51:17	13.40	600
1824	14:51:16	13.50	3000
1823	14:51:15	13.50	148
1822	14:51:06	13.48	73
1821	14:51:04	13.50	1500
1820	14:51:04	13.48	1000
1819	14:51:02	13.48	582
1818	14:51:02	13.48	100
1817	14:51:02	13.48	95
1816	14:50:55	13.48	5
1815	14:50:48	13.32	700
1814	14:50:48	13.50	8
1813	14:50:48	13.48	100
1812	14:50:48	13.48	100
1811	14:50:48	13.48	100
1810	14:50:48	13.48	100
1809	14:50:45	13.32	63
1808	14:50:45	13.32	1
1807	14:50:45	13.34	18
1806	14:50:45	13.38	18
1805	14:50:44	13.38	132
1804	14:50:44	13.40	368
1803	14:50:41	13.40	66
1802	14:50:39	13.42	100
1801	14:50:39	13.42	2
1800	14:50:39	13.50	80
1799	14:50:39	13.50	97
1798	14:50:39	13.52	1946
1797	14:50:33	13.52	1007
1796	14:50:33	13.52	500
1795	14:50:27	13.52	1
1794	14:50:27	13.54	73
1793	14:50:27	13.54	666
1792	14:50:27	13.54	194
1791	14:50:27	13.56	100
1790	14:50:27	13.56	74
1789	14:50:08	13.60	50
1788	14:50:07	13.82	26
1787	14:50:07	13.82	74
1786	14:50:05	13.54	56
1785	14:50:05	13.58	50
1784	14:50:05	13.60	50
1783	14:50:05	13.60	190
1782	14:50:05	13.60	500
1781	14:50:05	13.60	2706
1780	14:50:05	13.62	100
1779	14:49:34	13.60	2294
1778	14:49:34	13.60	150
1777	14:49:34	13.62	1777
1776	14:49:34	13.64	210
1775	14:49:34	13.64	100
1774	14:49:34	13.64	1
1773	14:49:34	13.68	94
1772	14:49:34	13.70	500
1771	14:49:34	13.70	50
1770	14:49:34	13.70	30
1769	14:49:34	13.70	200
1768	14:49:34	13.70	500
1767	14:49:34	13.72	555
1766	14:49:34	13.72	500
1765	14:49:34	13.74	400
1764	14:49:34	13.74	1439
1763	14:49:34	13.76	100
1762	14:49:34	13.76	100
1761	14:48:26	13.74	301
1760	14:48:26	13.74	1
1759	14:48:26	13.78	4
1758	14:48:26	13.78	74
1757	14:48:26	13.78	350
1756	14:48:26	13.78	515
1755	14:48:26	13.80	10
1754	14:48:26	13.80	300
1753	14:48:26	13.80	100
1752	14:48:26	13.80	6
1751	14:48:26	13.82	839
1750	14:48:14	13.88	2
1749	14:48:12	13.88	2
1748	14:47:20	13.88	2
1747	14:46:31	13.88	57
1746	14:46:31	13.88	666
1745	14:45:16	13.88	154
1744	14:44:40	13.80	72
1743	14:44:31	13.80	72
1742	14:44:03	13.78	1441
1741	14:43:53	13.80	290
1740	14:43:53	13.80	100
1739	14:43:53	13.86	10
1738	14:43:50	13.96	50
1737	14:43:50	13.94	100
1736	14:43:39	13.86	72
1735	14:43:30	13.86	72
1734	14:43:28	13.86	597
1733	14:43:21	13.86	500
1732	14:43:20	13.78	44
1731	14:43:20	13.78	28
1730	14:43:12	13.78	72
1729	14:43:06	13.86	2
1728	14:43:06	13.86	900
1727	14:43:06	13.84	100
1726	14:43:05	13.76	1
1725	14:43:05	13.76	32
1724	14:43:01	13.76	311
1723	14:43:01	13.78	234
1722	14:42:57	13.78	72
1721	14:42:39	13.76	70
1720	14:42:39	13.76	1
1719	14:42:39	13.76	1
1718	14:42:08	13.78	1
1717	14:41:50	13.72	316
1716	14:41:50	13.74	500
1715	14:41:39	13.72	5
1714	14:41:32	13.72	879
1713	14:41:32	13.74	121
1712	14:41:31	13.74	133
1711	14:41:20	13.74	121
1710	14:40:59	13.76	246
1709	14:40:49	13.76	200
1708	14:40:49	13.76	100
1707	14:40:09	13.74	1
1706	14:40:09	13.74	145
1705	14:40:09	13.76	150
1704	14:40:09	13.78	880
1703	14:40:09	13.78	3
1702	14:40:09	13.80	1000
1701	14:40:09	13.80	50
1700	14:40:09	13.80	179
1699	14:40:09	13.82	439
1698	14:40:09	13.86	500
1697	14:40:09	13.90	150
1696	14:40:09	13.92	100
1695	14:39:46	13.98	100
1694	14:39:40	13.90	92
1693	14:39:34	13.82	1
1692	14:39:34	13.82	52
1691	14:39:34	13.84	2
1690	14:39:34	13.86	30
1689	14:39:12	13.88	27
1688	14:39:12	13.88	72
1687	14:39:12	13.88	428
1686	14:38:54	13.88	72
1685	14:38:43	13.90	200
1684	14:38:03	13.98	50
1683	14:37:52	13.98	2
1682	14:37:50	13.82	148
1681	14:37:50	13.82	2
1680	14:37:12	13.80	65
1679	14:37:12	13.80	1644
1678	14:37:12	13.80	95
1677	14:37:12	13.80	150
1676	14:37:12	13.82	209
1675	14:37:12	13.82	541
1674	14:37:12	13.90	100
1673	14:37:12	13.90	59
1672	14:37:12	13.90	14
1671	14:37:12	13.92	100
1670	14:37:12	13.92	1
1669	14:37:12	13.92	1
1668	14:37:12	13.94	400
1667	14:37:12	13.96	20
1666	14:37:12	13.98	900
1665	14:37:12	14.00	1564
1664	14:37:12	14.00	436
1663	14:37:12	14.00	100
1662	14:37:12	14.00	164
1661	14:37:12	14.00	336
1660	14:37:12	14.00	36
1659	14:37:12	14.00	50
1658	14:37:12	14.00	78
1657	14:37:12	14.00	22
1656	14:37:12	14.00	60
1655	14:37:12	14.00	40
1654	14:37:12	14.00	80
1653	14:37:12	14.00	220
1652	14:37:12	14.00	32
1651	14:37:12	14.00	142
1650	14:37:12	14.00	192
1649	14:37:12	14.00	5890
1648	14:37:12	14.00	3918
1647	14:37:12	14.00	13
1646	14:37:12	14.00	92
1645	14:37:12	14.00	121
1644	14:37:12	14.02	190
1643	14:37:12	14.02	500
1642	14:37:12	14.02	100
1641	14:37:12	14.02	150
1640	14:37:12	14.04	70
1639	14:37:12	14.04	600
1638	14:37:12	14.04	120
1637	14:37:12	14.04	74
1636	14:37:12	14.04	52
1635	14:37:07	14.04	135
1634	14:37:07	14.06	200
1633	14:37:07	14.08	233
1632	14:36:53	14.08	100
1631	14:36:23	14.12	399
1630	14:36:22	14.14	32
1629	14:35:44	14.16	1
1628	14:33:38	14.04	13
1627	14:33:35	14.08	685
1626	14:33:25	14.10	150
1625	14:33:25	14.10	50
1624	14:33:25	14.10	58
1623	14:32:53	14.10	2
1622	14:32:29	14.20	2
1621	14:32:23	14.18	100
1620	14:31:51	14.08	45
1619	14:31:51	14.10	55
1618	14:31:29	14.10	33
1617	14:31:29	14.08	20
1616	14:31:23	14.10	36
1615	14:31:23	14.10	14
1614	14:31:23	14.10	78
1613	14:31:23	14.10	8
1612	14:31:23	14.10	26
1611	14:31:23	14.10	1
1610	14:31:23	14.10	73
1609	14:31:23	14.10	100
1608	14:31:23	14.10	100
1607	14:31:23	14.10	27
1606	14:31:23	14.10	73
1605	14:31:23	14.10	27
1604	14:31:23	14.10	23
1603	14:23:36	14.20	67
1602	14:23:22	14.12	35
1601	14:23:22	14.12	200
1600	14:23:22	14.12	637
1599	14:23:22	14.12	500
1598	14:23:22	14.12	1086
1597	14:23:22	14.14	414
1596	14:23:22	14.14	86
1595	14:23:22	14.14	50
1594	14:23:22	14.14	3
1593	14:23:22	14.16	14
1592	14:23:22	14.16	386
1591	14:23:22	14.16	100
1590	14:23:22	14.16	147
1589	14:23:22	14.20	500
1588	14:23:22	14.20	70
1587	14:23:22	14.20	163
1586	14:23:22	14.20	100
1585	14:23:22	14.20	1
1584	14:23:22	14.22	75
1583	14:23:22	14.24	150
1582	14:23:22	14.26	100
1581	14:23:22	14.26	120
1580	14:23:22	14.28	820
1579	14:23:03	14.28	234
1578	14:23:02	14.28	200
1577	14:22:50	14.28	238
1576	14:22:39	14.30	2
1575	14:22:35	14.28	161
1574	14:22:08	14.28	47
1573	14:22:03	14.28	100
1572	14:22:03	14.28	8
1571	14:22:03	14.28	50
1570	14:22:03	14.28	100
1569	14:22:03	14.28	900
1568	14:21:41	14.30	85
1567	14:21:41	14.30	115
1566	14:21:21	14.30	35
1565	14:21:21	14.30	65
1564	14:21:06	14.30	35
1563	14:21:06	14.30	388
1562	14:20:42	14.30	300
1561	14:20:32	14.30	12
1560	14:20:32	14.30	850
1559	14:20:32	14.30	117
1558	14:20:29	14.36	100
1557	14:18:25	14.30	3
1556	14:14:20	14.30	346
1555	14:14:20	14.30	154
1554	14:14:20	14.30	727
1553	14:13:57	14.30	54
1552	14:13:56	14.30	219
1551	14:13:56	14.30	1
1550	14:13:56	14.30	10
1549	14:13:56	14.30	270
1548	14:13:50	14.32	110
1547	14:08:45	14.32	360
1546	14:08:35	14.30	30
1545	14:07:19	14.32	119
1544	14:07:12	14.30	881
1543	14:06:51	14.40	2
1542	14:06:27	14.30	300
1541	14:05:46	14.28	899
1540	14:05:46	14.28	1
1539	14:05:20	14.30	50
1538	14:05:20	14.30	220
1537	14:05:20	14.30	66
1536	14:05:20	14.30	1
1535	14:05:08	14.32	220
1534	14:05:08	14.32	1000
1533	14:05:08	14.32	217
1532	14:05:06	14.32	220
1531	14:04:28	14.32	122
1530	14:04:28	14.34	36
1529	14:02:04	14.48	20
1528	14:02:03	14.46	59
1527	14:02:03	14.46	192
1526	14:02:03	14.40	49
1525	14:01:32	14.40	9
1524	14:01:17	14.40	137
1523	14:01:10	14.40	485
1522	13:59:36	14.46	8
1521	13:59:36	14.44	12
1520	13:57:19	14.32	50
1519	13:57:16	14.32	512
1518	13:57:16	14.32	387
1517	13:57:13	14.32	13
1516	13:56:46	14.34	162
1515	13:56:46	14.34	238
1514	13:56:46	14.34	32
1513	13:56:46	14.34	50
1512	13:56:45	14.38	128
1511	13:56:45	14.40	200
1510	13:56:45	14.40	1
1509	13:52:39	14.50	300
1508	13:52:31	14.50	6
1507	13:51:07	14.50	99
1506	13:50:43	14.48	99
1505	13:50:43	14.48	11
1504	13:50:17	14.48	5
1503	13:48:51	14.48	2
1502	13:48:47	14.48	2
1501	13:46:25	14.38	122
1500	13:46:25	14.38	378
1499	13:46:02	14.38	397
1498	13:44:38	14.38	100
1497	13:44:13	14.38	29
1496	13:42:34	14.42	1
1495	13:41:32	14.50	50
1494	13:41:22	14.50	50
1493	13:39:16	14.38	796
1492	13:39:16	14.40	1034
1491	13:39:16	14.40	458
1490	13:39:16	14.42	583
1489	13:38:48	14.42	317
1488	13:38:48	14.42	85
1487	13:38:48	14.42	200
1486	13:38:48	14.44	750
1485	13:38:48	14.44	140
1484	13:38:48	14.44	8
1483	13:38:48	14.48	100
1482	13:38:48	14.48	100
1481	13:38:48	14.50	3450
1480	13:38:48	14.50	361
1479	13:38:48	14.50	500
1478	13:38:48	14.50	150
1477	13:38:48	14.50	200
1476	13:38:48	14.50	30
1475	13:38:48	14.52	84
1474	13:38:48	14.52	100
1473	13:38:48	14.52	37
1472	13:38:28	14.62	2
1471	13:37:07	14.62	100
1470	13:36:29	14.62	50
1469	13:32:58	14.52	583
1468	13:32:58	14.52	50
1467	13:32:58	14.52	50
1466	13:32:58	14.52	200
1465	13:31:09	14.54	2
1464	13:31:09	14.54	50
1463	13:31:09	14.54	67
1462	13:29:17	14.56	111
1461	13:29:17	14.56	17
1460	13:27:35	14.56	100
1459	13:27:35	14.56	272
1458	13:27:03	14.56	500
1457	13:26:08	14.60	98
1456	13:24:33	14.56	28
1455	13:24:33	14.60	32
1454	13:22:25	14.54	333
1453	13:22:25	14.54	242
1452	13:22:02	14.54	17
1451	13:20:16	14.66	105
1450	13:19:14	14.66	85
1449	13:15:58	14.54	441
1448	13:15:58	14.54	1
1447	13:15:44	14.60	100
1446	13:15:18	14.60	5
1445	13:15:18	14.60	200
1444	13:15:18	14.62	453
1443	13:14:11	14.62	1
1442	13:14:11	14.62	3
1441	13:11:27	14.70	167
1440	13:09:44	14.62	200
1439	13:08:28	14.64	200
1438	13:04:06	14.64	50
1437	13:02:48	14.62	43
1436	13:02:48	14.62	80
1435	13:02:48	14.64	20
1434	13:02:48	14.64	6
1433	13:01:13	14.80	62
1432	13:01:13	14.70	38
1431	12:59:32	14.68	349
1430	12:59:32	14.68	135
1429	12:59:31	14.68	16
1428	12:59:13	14.68	200
1427	12:59:06	14.66	10
1426	12:58:41	14.66	10
1425	12:57:58	14.66	10
1424	12:56:29	14.66	20
1423	12:53:12	14.70	10
1422	12:48:39	14.70	10
1421	12:48:39	14.70	329
1420	12:47:45	14.64	100
1419	12:47:34	14.70	121
1418	12:47:34	14.70	171
1417	12:47:34	14.68	558
1416	12:47:13	14.68	200
1415	12:47:13	14.68	151
1414	12:47:13	14.68	91
1413	12:46:29	14.70	1
1412	12:43:36	14.70	59
1411	12:43:36	14.70	41
1410	12:43:15	14.70	340
1409	12:43:15	14.70	202
1408	12:41:43	14.70	48
1407	12:40:57	14.88	1
1406	12:37:52	14.80	8
1405	12:37:52	14.80	150
1404	12:37:11	14.68	9
1403	12:34:43	14.68	399
1402	12:34:43	14.68	1
1401	12:34:43	14.68	150
1400	12:34:01	14.78	44
1399	12:34:01	14.78	56
1398	12:33:55	14.68	1
1397	12:33:55	14.68	14
1396	12:33:55	14.68	9
1395	12:33:18	14.78	1
1394	12:33:18	14.78	9
1393	12:32:29	14.68	88
1392	12:31:34	14.68	95
1391	12:31:34	14.68	305
1390	12:31:01	14.68	14
1389	12:28:22	14.68	25
1388	12:27:10	14.70	1
1387	12:27:10	14.70	2
1386	12:25:44	14.68	150
1385	12:25:23	14.68	1
1384	12:25:23	14.68	265
1383	12:25:23	14.70	210
1382	12:25:23	14.70	1133
1381	12:25:17	14.72	141
1380	12:25:17	14.72	75
1379	12:25:04	14.90	25
1378	12:25:04	14.88	75
1377	12:24:41	14.72	216
1376	12:24:07	14.70	1010
1375	12:24:07	14.72	505
1374	12:24:07	14.74	8
1373	12:22:52	14.72	15
1372	12:22:31	14.72	480
1371	12:22:31	14.72	100
1370	12:22:31	14.72	10
1369	12:21:33	14.70	1857
1368	12:21:33	14.70	78
1367	12:21:25	14.70	125
1366	12:21:25	14.70	40
1365	12:21:25	14.70	347
1364	12:21:25	14.70	188
1363	12:21:13	14.72	52
1362	12:21:13	14.72	338
1361	12:21:13	14.72	100
1360	12:21:13	14.72	472
1359	12:17:07	14.72	377
1358	12:13:59	14.70	10
1357	12:13:48	14.72	200
1356	12:11:37	14.80	312
1355	12:11:37	14.80	353
1354	12:11:37	14.78	500
1353	12:10:17	14.70	8
1352	12:09:16	14.70	272
1351	12:07:39	14.78	35
1350	12:06:46	14.78	10
1349	12:04:29	14.70	72
1348	12:04:29	14.70	150
1347	12:04:29	14.70	278
1346	12:03:36	14.72	48
1345	12:03:17	14.72	500
1344	12:02:47	14.72	300
1343	12:02:43	14.72	152
1342	12:02:43	14.72	50
1341	12:00:31	14.74	255
1340	12:00:07	14.74	10
1339	11:58:53	14.74	190
1338	11:57:53	14.78	173
1337	11:57:53	14.80	90
1336	11:57:53	14.80	112
1335	11:55:52	14.80	400
1334	11:55:33	14.80	180
1333	11:54:59	14.80	3
1332	11:52:04	14.80	300
1331	11:51:30	14.80	1
1330	11:40:58	14.94	33
1329	11:40:15	14.94	71
1328	11:40:15	14.90	79
1327	11:40:03	14.90	100
1326	11:39:50	14.94	849
1325	11:39:21	14.94	1
1324	11:38:55	14.90	200
1323	11:36:52	14.78	110
1322	11:36:31	14.78	200
1321	11:35:47	14.78	500
1320	11:35:22	14.80	2
1319	11:35:22	14.80	300
1318	11:35:06	14.80	241
1317	11:35:06	14.80	17
1316	11:35:06	14.80	242
1315	11:34:17	14.80	139
1314	11:34:17	14.82	861
1313	11:30:44	14.82	92
1312	11:30:19	14.82	47
1311	11:30:19	14.82	50
1310	11:30:14	14.82	150
1309	11:30:14	14.84	200
1308	11:26:47	14.84	2
1307	11:25:40	15.04	908
1306	11:25:35	15.04	41
1305	11:25:35	15.04	50
1304	11:25:35	15.00	301
1303	11:24:44	15.00	2
1302	11:24:44	15.00	1697
1301	11:24:32	15.00	77
1300	11:24:32	15.00	150
1299	11:24:32	15.00	382
1298	11:24:32	14.98	99
1297	11:23:42	14.82	98
1296	11:23:42	14.82	70
1295	11:22:08	14.98	1
1294	11:22:08	15.00	50
1293	11:22:08	14.98	1
1292	11:21:18	14.82	430
1291	11:21:18	14.82	200
1290	11:19:44	15.00	568
1289	11:19:44	14.98	432
1288	11:19:38	14.80	119
1287	11:19:38	14.80	1
1286	11:19:38	14.82	180
1285	11:19:34	14.98	68
1284	11:19:34	14.98	45
1283	11:19:27	14.82	20
1282	11:14:28	14.80	209
1281	11:14:28	14.80	30
1280	11:14:28	14.80	261
1279	11:12:54	14.80	334
1278	11:12:51	14.98	50
1277	11:12:11	14.84	595
1276	11:06:10	14.80	604
1275	11:06:10	14.80	400
1274	11:06:10	14.82	300
1273	11:06:10	14.82	650
1272	11:06:10	14.82	598
1271	11:06:10	14.84	400
1270	11:05:56	14.82	60
1269	11:04:20	14.90	1
1268	11:03:13	14.82	180
1267	11:01:05	14.98	20
1266	11:00:14	14.90	30
1265	10:59:58	14.90	20
1264	10:59:24	14.86	50
1263	10:58:00	14.82	6
1262	10:58:00	14.82	50
1261	10:56:51	14.72	1
1260	10:56:51	14.72	5
1259	10:56:50	14.70	398
1258	10:56:50	14.72	50
1257	10:56:50	14.74	241
1256	10:56:50	14.74	314
1255	10:56:50	14.76	50
1254	10:56:50	14.78	444
1253	10:56:50	14.78	500
1252	10:56:50	14.80	150
1251	10:56:50	14.80	50
1250	10:56:50	14.84	465
1249	10:56:50	14.90	27
1248	10:56:50	14.90	470
1247	10:56:36	14.94	194
1246	10:54:00	14.98	1
1245	10:53:40	14.94	5
1244	10:53:03	14.98	1
1243	10:53:03	14.98	33
1242	10:52:14	14.94	101
1241	10:52:14	14.94	162
1240	10:52:13	14.94	38
1239	10:52:13	14.94	262
1238	10:50:51	14.94	238
1237	10:50:51	14.94	62
1236	10:43:56	14.94	12
1235	10:43:56	14.94	42
1234	10:43:56	14.94	104
1233	10:43:52	14.94	300
1232	10:43:37	14.94	480
1231	10:43:37	14.94	160
1230	10:43:37	14.94	136
1229	10:43:21	14.96	10
1228	10:43:21	14.96	84
1227	10:43:21	14.96	16
1226	10:43:21	14.96	55
1225	10:40:30	15.04	26
1224	10:40:13	14.94	10
1223	10:39:21	15.04	198
1222	10:35:28	14.94	54
1221	10:34:35	15.04	1203
1220	10:33:12	15.04	345
1219	10:33:12	15.00	20
1218	10:32:05	14.92	45
1217	10:30:49	15.00	120
1216	10:26:04	15.04	182
1215	10:26:04	15.06	270
1214	10:26:00	15.06	30
1213	10:25:36	15.04	9
1212	10:25:35	15.10	1
1211	10:25:10	15.04	144
1210	10:24:09	15.08	160
1209	10:23:38	15.08	30
1208	10:23:27	15.04	30
1207	10:23:23	15.10	103
1206	10:23:23	15.08	30
1205	10:22:48	15.06	10
1204	10:21:30	15.04	10
1203	10:20:57	15.18	4367
1202	10:20:57	15.16	333
1201	10:20:57	15.16	100
1200	10:20:56	15.10	10
1199	10:20:51	15.04	56
1198	10:20:51	15.04	85
1197	10:20:51	15.04	45
1196	10:20:51	15.04	170
1195	10:20:50	15.04	269
1194	10:20:50	15.06	100
1193	10:20:50	15.06	26
1192	10:20:50	15.06	67
1191	10:20:50	15.06	7
1190	10:20:50	15.06	100
1189	10:20:50	15.06	126
1188	10:20:45	15.10	687
1187	10:20:40	15.10	10
1186	10:20:15	15.18	150
1185	10:20:14	15.18	944
1184	10:20:14	15.14	1008
1183	10:20:13	15.18	1000
1182	10:20:05	15.18	1218
1181	10:20:05	15.16	200
1180	10:20:05	15.16	100
1179	10:20:05	15.16	85
1178	10:20:03	15.16	100
1177	10:20:00	15.16	30
1176	10:19:41	15.16	2
1175	10:19:30	15.16	227
1174	10:19:30	15.16	100
1173	10:19:30	15.16	100
1172	10:19:30	15.16	13
1171	10:18:23	15.16	87
1170	10:18:23	15.16	70
1169	10:18:23	15.10	40
1168	10:18:14	15.10	126
1167	10:17:46	15.10	100
1166	10:17:46	15.10	50
1165	10:17:46	15.10	355
1164	10:17:46	15.10	150
1163	10:17:46	15.10	55
1162	10:17:46	15.06	144
1161	10:17:46	15.04	20
1160	10:17:13	15.04	60
1159	10:17:13	15.04	144
1158	10:16:57	15.00	30
1157	10:16:42	15.00	120
1156	10:16:42	15.00	40
1155	10:15:42	15.00	760
1154	10:15:42	14.98	150
1153	10:15:42	14.96	110
1152	10:15:42	14.90	80
1151	10:15:08	14.90	20
1150	10:14:52	14.82	682
1149	10:14:45	14.82	114
1148	10:14:45	14.84	2
1147	10:14:45	14.84	72
1146	10:14:45	14.86	198
1145	10:14:45	14.90	20
1144	10:14:12	14.88	30
1143	10:14:12	14.88	145
1142	10:08:21	14.86	2
1141	10:07:09	14.96	90
1140	10:07:09	14.94	10
1139	10:05:49	14.94	10
1138	10:04:32	14.84	20
1137	10:03:35	14.92	8
1136	10:03:35	14.90	183
1135	10:03:35	14.90	35
1134	10:03:33	14.90	4
1133	10:03:33	14.90	341
1132	10:03:33	14.92	100
1131	10:03:33	14.92	400
1130	10:03:33	14.94	50
1129	10:02:30	14.94	80
1128	10:02:30	14.94	20
1127	10:02:05	15.04	6
1126	10:01:47	15.06	212
1125	10:01:47	15.06	56
1124	10:01:47	15.04	100
1123	10:01:47	15.02	32
1122	10:00:52	15.06	134
1121	10:00:37	15.00	480
1120	10:00:19	15.06	444
1119	10:00:18	15.04	177
1118	10:00:18	15.04	1307
1117	10:00:10	14.86	12
1116	10:00:02	14.88	2
1115	10:00:01	14.88	2
1114	10:00:00	15.02	90
1113	10:00:00	14.88	2
1112	10:00:00	15.02	10
1111	09:59:59	14.88	2
1110	09:59:59	14.86	2
1109	09:59:59	14.86	2
1108	09:59:58	14.86	2
1107	09:59:58	14.86	2
1106	09:59:58	14.86	2
1105	09:59:57	14.86	2
1104	09:59:57	14.86	2
1103	09:59:57	14.86	2
1102	09:59:56	14.86	2
1101	09:59:56	14.86	2
1100	09:59:55	14.88	2
1099	09:59:42	14.80	12
1098	09:59:40	14.80	5
1097	09:59:38	14.80	12
1096	09:59:35	15.02	600
1095	09:59:35	15.02	92
1094	09:59:30	14.78	12
1093	09:59:23	15.04	393
1092	09:59:23	15.02	100
1091	09:59:23	15.02	900
1090	09:59:23	15.00	152
1089	09:59:23	14.98	100
1088	09:59:23	14.98	150
1087	09:59:23	14.98	105
1086	09:59:23	14.96	1100
1085	09:59:16	14.96	200
1084	09:59:16	14.96	227
1083	09:59:16	14.74	5
1082	09:59:14	14.90	100
1081	09:59:14	14.90	268
1080	09:59:09	14.96	332
1079	09:59:09	14.92	500
1078	09:59:09	14.92	900
1077	09:59:09	14.90	100
1076	09:59:09	14.90	100
1075	09:59:09	14.90	68
1074	09:59:08	14.72	40
1073	09:59:08	14.74	160
1072	09:59:00	14.88	10
1071	09:59:00	14.88	48
1070	09:58:52	14.88	50
1069	09:58:50	14.86	10
1068	09:57:35	14.90	18
1067	09:57:35	14.88	82
1066	09:57:14	14.90	14
1065	09:57:14	14.90	2
1064	09:57:14	14.88	2
1063	09:57:14	14.86	2
1062	09:57:14	14.84	2
1061	09:57:14	14.82	2
1060	09:57:14	14.80	2
1059	09:57:14	14.78	60
1058	09:57:14	14.78	2
1057	09:57:14	14.76	2
1056	09:57:14	14.74	2
1055	09:57:14	14.72	2
1054	09:56:39	14.72	8
1053	09:56:37	14.72	50
1052	09:55:42	14.72	2
1051	09:55:14	14.66	200
1050	09:55:14	14.66	200
1049	09:55:07	14.70	300
1048	09:54:53	14.68	10
1047	09:54:52	14.68	10
1046	09:54:52	14.68	10
1045	09:54:52	14.68	10
1044	09:54:51	14.68	10
1043	09:54:51	14.68	10
1042	09:54:20	14.70	100
1041	09:54:20	14.70	1
1040	09:53:04	14.70	1
1039	09:53:04	14.68	2
1038	09:52:17	14.70	2
1037	09:52:16	14.68	2
1036	09:52:16	14.68	2
1035	09:52:16	14.68	2
1034	09:52:16	14.68	2
1033	09:52:15	14.68	2
1032	09:52:00	14.98	175
1031	09:52:00	14.98	252
1030	09:52:00	14.96	500
1029	09:52:00	14.96	60
1028	09:52:00	14.96	115
1027	09:52:00	14.94	150
1026	09:52:00	14.92	533
1025	09:52:00	14.90	544
1024	09:52:00	14.88	1000
1023	09:52:00	14.88	500
1022	09:52:00	14.86	180
1021	09:52:00	14.86	2
1020	09:52:00	14.86	2
1019	09:51:59	14.86	2
1018	09:51:59	14.86	2
1017	09:51:59	14.86	2
1016	09:51:59	14.86	2
1015	09:51:59	14.86	2
1014	09:51:58	14.86	2
1013	09:51:58	14.84	2
1012	09:51:58	14.82	2
1011	09:51:56	14.84	2
1010	09:51:55	14.86	2
1009	09:51:54	14.86	100
1008	09:51:54	14.86	2
1007	09:51:15	14.92	1
1006	09:51:15	14.88	1
1005	09:51:13	14.90	1
1004	09:51:13	14.90	1
1003	09:51:11	14.90	1
1002	09:51:11	14.90	1
1001	09:51:09	14.92	2
1000	09:51:05	14.60	1636
999	09:51:02	14.60	125
998	09:50:56	14.60	19
997	09:50:56	14.60	34
996	09:50:56	14.60	7
995	09:50:56	14.60	17
994	09:50:56	14.60	47
993	09:50:56	14.60	103
992	09:50:56	14.60	1765
991	09:50:56	14.62	200
990	09:50:56	14.64	1
989	09:50:56	14.66	1
988	09:50:56	14.66	1
987	09:50:56	14.68	100
986	09:50:56	14.68	190
985	09:50:56	14.68	750
984	09:50:56	14.70	150
983	09:50:56	14.70	100
982	09:50:56	14.72	75
981	09:50:56	14.74	100
980	09:50:56	14.74	100
979	09:50:56	14.74	100
978	09:50:56	14.74	788
977	09:50:56	14.76	200
976	09:50:56	14.78	135
975	09:50:56	14.80	399
974	09:50:56	14.80	70
973	09:50:56	14.80	67
972	09:50:56	14.82	150
971	09:50:56	14.82	20
970	09:50:56	14.84	300
969	09:50:56	14.84	20
968	09:49:14	14.96	160
967	09:49:14	14.96	100
966	09:49:11	14.90	16
965	09:49:08	14.90	77
964	09:48:57	14.90	16
963	09:48:52	14.80	10
962	09:48:52	14.82	20
961	09:48:21	14.90	2
960	09:48:19	14.90	5
959	09:48:14	14.80	23
958	09:48:14	14.80	235
957	09:48:14	14.80	172
956	09:48:14	14.82	170
955	09:48:14	14.82	50
954	09:47:01	14.82	10
953	09:44:51	14.80	318
952	09:44:51	14.80	150
951	09:44:51	14.80	222
950	09:43:34	14.94	116
949	09:43:27	14.90	100
948	09:43:19	14.90	23
947	09:43:19	14.90	430
946	09:42:48	14.96	200
945	09:42:16	14.80	278
944	09:42:16	14.80	55
943	09:42:16	14.82	94
942	09:42:16	14.88	30
941	09:42:08	15.04	500
940	09:42:08	15.04	71
939	09:42:01	15.02	2
938	09:41:40	15.00	66
937	09:41:40	15.00	400
936	09:41:40	15.00	190
935	09:41:40	14.98	239
934	09:41:40	14.98	717
933	09:41:40	14.96	230
932	09:41:16	14.94	30
931	09:41:16	14.94	4
930	09:41:16	14.94	350
929	09:41:16	14.94	36
928	09:40:34	14.94	1
927	09:40:22	14.94	29
926	09:40:22	14.92	2
925	09:40:22	14.92	2
924	09:40:22	14.90	2
923	09:40:22	14.88	2
922	09:40:16	14.84	4
921	09:39:13	14.86	2
920	09:38:56	14.84	134
919	09:38:55	14.84	2
918	09:38:55	14.84	2
917	09:38:55	14.82	2
916	09:38:28	14.80	150
915	09:38:28	14.80	2
914	09:37:31	14.78	2
913	09:37:31	14.78	2
912	09:37:30	14.78	2
911	09:37:29	14.78	2
910	09:37:25	14.82	2
909	09:37:24	14.80	2
908	09:37:24	14.78	2
907	09:37:24	14.78	2
906	09:37:21	14.78	2
905	09:37:20	14.78	2
904	09:37:20	14.78	2
903	09:37:20	14.78	2
902	09:37:19	14.78	2
901	09:37:19	14.78	2
900	09:37:18	14.78	2
899	09:37:18	14.78	2
898	09:37:17	14.78	2
897	09:37:14	14.86	362
896	09:37:03	14.74	12
895	09:37:02	14.86	192
894	09:37:00	14.86	8
893	09:37:00	14.86	12
892	09:36:59	14.86	20
891	09:36:59	14.86	18
890	09:36:59	14.86	2
889	09:36:59	14.86	20
888	09:36:58	14.86	20
887	09:36:58	14.86	20
886	09:36:58	14.86	20
885	09:36:58	14.86	20
884	09:36:58	14.86	20
883	09:36:57	14.86	20
882	09:36:57	14.86	20
881	09:36:57	14.86	20
880	09:36:57	14.86	20
879	09:36:57	14.86	20
878	09:36:56	14.86	20
877	09:36:56	14.86	20
876	09:36:56	14.86	20
875	09:36:56	14.86	20
874	09:36:56	14.86	20
873	09:36:56	14.86	20
872	09:36:55	14.86	20
871	09:36:39	14.86	30
870	09:36:38	14.86	30
869	09:36:37	14.86	30
868	09:36:33	14.86	90
867	09:36:33	14.86	2
866	09:36:22	14.72	3
865	09:36:20	14.66	2
864	09:36:18	14.66	2
863	09:36:18	14.66	2
862	09:36:18	14.66	2
861	09:36:18	14.66	2
860	09:36:17	14.66	2
859	09:36:17	14.66	2
858	09:36:17	14.66	2
857	09:36:17	14.66	2
856	09:36:16	14.66	2
855	09:36:16	14.66	2
854	09:36:16	14.66	2
853	09:36:16	14.66	2
852	09:36:15	14.66	2
851	09:36:10	14.62	3537
850	09:36:10	14.62	63
849	09:36:09	14.62	2
848	09:36:03	15.00	6
847	09:36:03	14.98	367
846	09:36:03	14.96	600
845	09:36:03	14.94	66
844	09:36:03	14.92	100
843	09:36:03	14.90	1000
842	09:36:03	14.88	218
841	09:36:03	14.88	355
840	09:36:03	14.86	100
839	09:36:03	14.84	55
838	09:36:03	14.84	100
837	09:36:03	14.78	250
836	09:36:03	14.78	100
835	09:36:03	14.78	42
834	09:36:03	14.76	10
833	09:36:03	14.74	10
832	09:36:03	14.72	10
831	09:36:03	14.70	444
830	09:36:03	14.70	420
829	09:36:03	14.68	250
828	09:36:03	14.68	50
827	09:36:03	14.68	10
826	09:36:03	14.66	37
825	09:36:00	14.60	6
824	09:35:58	14.62	71
823	09:34:59	14.60	95
822	09:34:52	14.66	13
821	09:34:42	14.66	40
820	09:34:35	14.66	10
819	09:34:09	14.60	500
818	09:34:04	14.54	100
817	09:33:58	14.56	470
816	09:33:58	14.56	100
815	09:33:44	14.60	400
814	09:33:38	14.60	150
813	09:33:38	14.60	64
812	09:33:38	14.54	102
811	09:33:30	14.52	100
810	09:33:30	14.52	170
809	09:33:19	14.52	30
808	09:33:16	14.52	30
807	09:33:13	14.52	82
806	09:33:08	14.52	200
805	09:32:53	14.52	5
804	09:32:49	14.50	768
803	09:32:47	14.50	200
802	09:32:47	14.50	15
801	09:32:47	14.50	274
800	09:32:47	14.50	122
799	09:32:45	14.50	351
798	09:32:40	14.50	12
797	09:32:40	14.52	12
796	09:32:39	14.50	12
795	09:32:34	14.50	13
794	09:32:34	14.52	687
793	09:32:15	14.52	13
792	09:32:11	14.64	648
791	09:32:11	14.64	321
790	09:32:09	14.66	50
789	09:32:06	14.64	100
788	09:32:03	14.64	20
787	09:32:03	14.64	20
786	09:32:02	14.64	20
785	09:32:02	14.64	20
784	09:32:01	14.64	20
783	09:32:01	14.64	20
782	09:32:00	14.64	20
781	09:32:00	14.64	20
780	09:31:59	14.64	20
779	09:31:59	14.64	20
778	09:31:58	14.64	20
777	09:31:58	14.64	20
776	09:31:57	14.64	20
775	09:31:57	14.64	20
774	09:31:56	14.64	20
773	09:31:55	14.64	20
772	09:31:54	14.64	26
771	09:31:54	14.64	500
770	09:31:53	14.64	63
769	09:31:53	14.64	44
768	09:31:53	14.64	78
767	09:31:53	14.64	400
766	09:31:53	14.62	10
765	09:31:53	14.60	20
764	09:31:53	14.60	100
763	09:31:53	14.60	592
762	09:31:53	14.58	20
761	09:31:50	14.56	20
760	09:31:47	14.52	100
759	09:31:45	14.60	750
758	09:31:39	14.60	300
757	09:31:36	14.50	22
756	09:31:36	14.52	28
755	09:31:35	14.52	50
754	09:31:35	14.56	50
753	09:31:35	14.56	50
752	09:31:35	14.56	50
751	09:31:31	14.56	50
750	09:31:29	14.50	500
749	09:31:29	14.50	458
748	09:31:29	14.50	150
747	09:31:29	14.52	666
746	09:31:29	14.54	342
745	09:31:29	14.54	100
744	09:31:29	14.56	218
743	09:31:29	14.56	485
742	09:31:27	14.56	8
741	09:31:27	14.60	2
740	09:31:18	14.56	7
739	09:31:18	14.56	1
738	09:31:18	14.58	92
737	09:31:15	14.58	58
736	09:31:15	14.58	164
735	09:31:08	14.58	10
734	09:31:04	14.58	120
733	09:31:04	14.58	12
732	09:31:03	14.60	126
731	09:31:01	14.60	10
730	09:30:45	14.58	334
729	09:30:45	14.60	66
728	09:30:34	14.70	214
727	09:30:34	14.70	10
726	09:30:34	14.68	10
725	09:30:34	14.66	10
724	09:30:34	14.64	10
723	09:30:34	14.62	10
722	09:30:34	14.60	10
721	09:30:34	14.58	10
720	09:30:33	14.58	10
719	09:30:33	14.58	10
718	09:30:32	14.58	10
717	09:30:31	14.58	10
716	09:30:30	14.58	10
715	09:30:26	14.60	10
714	09:30:22	14.60	285
713	09:30:22	14.58	70
712	09:30:22	14.60	60
711	09:30:22	14.60	12
710	09:30:22	14.60	135
709	09:30:22	14.64	200
708	09:30:22	14.64	81
707	09:30:22	14.64	97
706	09:30:17	14.64	1
705	09:30:17	14.64	50
704	09:30:16	14.64	1
703	09:30:16	14.64	7
702	09:30:03	14.64	10
701	09:30:03	14.64	10
700	09:30:02	14.64	10
699	09:30:01	14.64	170
698	09:30:01	14.64	10
697	09:30:00	14.64	10
696	09:29:56	14.64	124
695	09:29:56	14.66	100
694	09:29:56	14.66	150
693	09:29:56	14.66	454
692	09:29:56	14.68	200
691	09:29:56	14.68	255
690	09:29:56	14.68	420
689	09:29:47	14.68	111
688	09:28:56	14.68	10
687	09:28:53	14.68	10
686	09:28:52	14.68	10
685	09:28:52	14.68	10
684	09:28:52	14.68	10
683	09:28:51	14.68	10
682	09:28:06	14.68	309
681	09:28:06	14.70	400
680	09:28:06	14.70	321
679	09:28:06	14.72	500
678	09:28:06	14.72	135
677	09:28:06	14.72	35
676	09:28:06	14.74	500
675	09:28:06	14.76	10
674	09:27:35	14.74	200
673	09:26:40	14.72	10
672	09:26:39	14.72	10
671	09:26:39	14.74	10
670	09:26:38	14.74	10
669	09:26:37	14.74	10
668	09:26:36	14.72	10
667	09:25:08	14.72	70
666	09:25:01	14.78	108
665	09:24:29	14.74	17
664	09:24:10	14.74	483
663	09:23:59	14.80	880
662	09:23:59	14.78	20
661	09:23:42	14.74	22
660	09:23:42	14.74	342
659	09:23:42	14.76	233
658	09:23:42	14.76	99
657	09:23:42	14.78	500
656	09:23:37	14.80	178
655	09:23:25	14.80	148
654	09:23:11	14.76	5
653	09:23:06	14.86	472
652	09:23:06	14.86	500
651	09:23:06	14.86	28
650	09:22:58	14.74	171
649	09:22:58	14.76	127
648	09:22:58	14.76	202
647	09:22:33	14.86	32
646	09:22:27	14.76	25
645	09:22:24	14.76	300
644	09:22:24	14.76	100
643	09:22:09	14.70	12
642	09:22:09	14.70	500
641	09:22:09	14.72	188
640	09:21:54	14.74	146
639	09:21:54	14.74	1796
638	09:21:54	14.74	500
637	09:21:53	14.72	12
636	09:21:44	14.74	20
635	09:21:40	14.72	20
634	09:21:32	14.66	12
633	09:21:28	14.70	20
632	09:21:28	14.70	205
631	09:21:28	14.70	80
630	09:21:28	14.68	20
629	09:21:19	14.66	20
628	09:21:19	14.66	14
627	09:21:19	14.68	6
626	09:21:19	14.68	20
625	09:21:18	14.68	20
624	09:21:18	14.68	20
623	09:21:18	14.68	20
622	09:21:18	14.68	20
621	09:21:18	14.68	20
620	09:21:17	14.68	20
619	09:21:17	14.68	20
618	09:21:17	14.68	20
617	09:21:17	14.68	20
616	09:21:17	14.68	20
615	09:21:17	14.68	20
614	09:21:16	14.68	20
613	09:21:16	14.68	20
612	09:21:16	14.68	20
611	09:21:16	14.68	20
610	09:21:16	14.68	20
609	09:21:15	14.68	20
608	09:21:15	14.68	20
607	09:21:14	14.68	20
606	09:21:14	14.68	133
605	09:21:14	14.68	20
604	09:21:13	14.68	20
603	09:21:13	14.68	20
602	09:21:13	14.68	20
601	09:21:12	14.68	20
600	09:21:11	14.68	20
599	09:21:10	14.68	20
598	09:21:10	14.68	20
597	09:21:09	14.68	20
596	09:21:09	14.68	20
595	09:21:08	14.68	20
594	09:21:08	14.70	215
593	09:21:08	14.70	20
592	09:21:08	14.70	20
591	09:21:07	14.70	20
590	09:21:07	14.70	20
589	09:21:06	14.70	20
588	09:21:06	14.70	20
587	09:21:06	14.70	20
586	09:21:05	14.70	20
585	09:21:05	14.70	105
584	09:21:03	14.72	20
583	09:21:02	14.70	20
582	09:20:39	14.78	75
581	09:20:38	14.86	40
580	09:20:38	14.86	60
579	09:20:35	14.76	100
578	09:20:33	14.70	89
577	09:20:30	14.70	150
576	09:20:30	14.70	141
575	09:20:22	14.74	100
574	09:20:13	14.70	97
573	09:20:07	14.70	229
572	09:20:07	14.70	171
571	09:20:07	14.72	100
570	09:19:36	14.70	100
569	09:19:34	14.72	444
568	09:19:34	14.72	100
567	09:19:31	14.74	500
566	09:19:25	14.72	500
565	09:19:25	14.74	500
564	09:18:44	14.76	10
563	09:18:43	14.76	10
562	09:18:43	14.76	10
561	09:18:42	14.76	10
560	09:18:39	14.76	10
559	09:18:39	14.76	10
558	09:18:39	14.76	10
557	09:18:39	14.76	10
556	09:18:38	14.76	10
555	09:18:38	14.76	10
554	09:18:37	14.76	10
553	09:18:37	14.76	10
552	09:18:37	14.76	10
551	09:18:37	14.76	10
550	09:18:37	14.76	10
549	09:18:36	14.76	10
548	09:18:36	14.76	10
547	09:18:36	14.76	10
546	09:18:36	14.76	10
545	09:18:36	14.76	10
544	09:18:35	14.76	10
543	09:18:35	14.76	10
542	09:18:35	14.76	10
541	09:18:35	14.76	10
540	09:18:35	14.76	10
539	09:18:34	14.76	10
538	09:18:34	14.76	10
537	09:18:34	14.76	10
536	09:18:34	14.76	10
535	09:18:34	14.76	10
534	09:18:34	14.76	10
533	09:18:33	14.76	10
532	09:18:33	14.76	10
531	09:18:33	14.76	10
530	09:18:33	14.76	10
529	09:18:33	14.76	10
528	09:18:32	14.76	10
527	09:18:32	14.76	10
526	09:18:32	14.76	10
525	09:18:32	14.76	10
524	09:18:32	14.76	10
523	09:18:31	14.76	10
522	09:18:31	14.76	10
521	09:18:31	14.76	10
520	09:18:31	14.76	10
519	09:18:30	14.76	10
518	09:18:29	14.74	10
517	09:18:28	14.74	10
516	09:18:28	14.68	41
515	09:18:28	14.68	40
514	09:18:28	14.72	10
513	09:18:27	14.70	10
512	09:18:26	14.68	35
511	09:18:06	14.66	1000
510	09:18:06	14.70	400
509	09:18:02	14.86	2
508	09:18:02	14.86	2
507	09:17:59	14.80	2
506	09:17:58	14.70	219
505	09:17:58	14.70	196
504	09:17:58	14.70	85
503	09:17:58	14.80	2
502	09:17:54	14.76	500
501	09:17:54	14.70	255
500	09:17:43	14.80	2
499	09:17:42	14.78	2
498	09:17:33	14.72	165
497	09:17:33	14.72	560
496	09:17:33	14.72	13
495	09:17:33	14.74	150
494	09:17:31	14.72	582
493	09:17:29	14.72	705
492	09:17:29	14.74	95
491	09:17:18	14.74	305
490	09:17:13	14.74	100
489	09:15:54	14.90	880
488	09:15:54	14.88	500
487	09:15:45	14.76	2
486	09:15:44	14.76	2
485	09:15:44	14.76	2
484	09:15:43	14.76	2
483	09:15:42	14.76	2
482	09:15:39	14.80	100
481	09:15:39	14.80	98
480	09:15:39	14.80	2
479	09:15:31	14.86	83
478	09:15:31	14.90	88
477	09:15:31	14.90	66
476	09:15:31	14.90	2000
475	09:15:31	14.90	50
474	09:15:31	14.90	100
473	09:15:31	14.92	100
472	09:15:31	14.92	1000
471	09:15:31	14.92	10
470	09:15:31	15.02	500
469	09:15:31	15.02	914
468	09:15:31	15.04	80
467	09:15:31	15.04	10
466	09:15:31	15.04	899
465	09:15:30	15.06	86
464	09:15:30	15.06	14
463	09:14:53	15.04	20
462	09:14:53	15.04	20
461	09:14:52	15.04	20
460	09:14:52	15.04	20
459	09:14:46	15.10	516
458	09:14:46	15.10	12
457	09:14:32	15.04	1
456	09:14:32	15.10	11
455	09:14:28	15.10	20
454	09:14:10	15.04	20
453	09:14:09	15.02	20
452	09:14:08	15.04	20
451	09:14:01	15.10	54
450	09:13:57	15.14	500
449	09:13:54	15.10	675
448	09:13:51	15.14	115
447	09:13:51	15.12	1000
446	09:13:42	15.10	88
445	09:13:36	15.18	1000
444	09:13:32	15.18	244
443	09:13:32	15.16	120
442	09:13:32	15.14	800
441	09:13:32	15.12	500
440	09:13:32	15.10	200
439	09:13:32	15.10	555
438	09:13:26	15.10	250
437	09:12:56	15.02	12
436	09:12:55	15.10	100
435	09:12:48	15.08	180
434	09:12:48	15.08	473
433	09:12:48	15.08	60
432	09:12:35	15.06	193
431	09:12:35	15.06	120
430	09:12:35	15.00	100
429	09:12:35	15.00	61
428	09:12:35	15.00	129
427	09:12:35	15.00	564
426	09:12:35	14.98	200
425	09:12:13	14.98	344
424	09:11:29	14.98	300
423	09:11:20	14.98	220
422	09:11:14	14.98	136
421	09:11:14	14.98	500
420	09:11:14	14.98	866
419	09:11:14	14.96	498
418	09:10:37	14.96	2
417	09:10:37	14.94	200
416	09:10:37	14.94	98
415	09:09:55	14.92	2
414	09:09:54	14.92	100
413	09:09:53	14.92	98
412	09:09:53	14.86	27
411	09:09:52	14.92	2
410	09:09:48	14.90	1
409	09:09:38	14.90	179
408	09:09:35	14.90	1
407	09:09:08	14.90	401
406	09:09:08	14.90	50
405	09:09:08	14.90	224
404	09:09:08	14.90	159
403	09:09:08	14.90	149
402	09:09:06	14.90	124
401	09:08:56	14.90	113
400	09:08:56	14.90	187
399	09:08:12	14.86	600
398	09:08:12	14.86	50
397	09:08:12	14.86	500
396	09:08:04	14.78	44
395	09:08:04	14.80	55
394	09:08:04	14.84	301
393	09:08:01	14.84	199
392	09:07:25	14.84	150
391	09:07:25	14.84	100
390	09:07:25	14.80	1000
389	09:07:22	14.78	100
388	09:07:11	14.80	200
387	09:07:00	14.72	440
386	09:07:00	14.84	150
385	09:06:54	14.80	200
384	09:06:54	14.76	40
383	09:06:54	14.76	1003
382	09:06:52	14.70	448
381	09:06:52	14.72	10
380	09:06:52	14.70	10
379	09:06:51	14.66	10
378	09:06:51	14.66	10
377	09:06:51	14.66	10
376	09:06:51	14.66	10
375	09:06:50	14.66	10
374	09:06:50	14.66	10
373	09:06:49	14.66	10
372	09:06:49	14.76	77
371	09:06:49	14.74	213
370	09:06:49	14.74	10
369	09:06:49	14.74	10
368	09:06:49	14.72	10
367	09:06:49	14.72	10
366	09:06:49	14.70	10
365	09:06:49	14.70	10
364	09:06:49	14.66	10
363	09:06:48	14.66	10
362	09:06:47	14.64	500
361	09:06:46	14.66	10
360	09:06:46	14.66	10
359	09:06:45	14.66	10
358	09:06:44	14.66	10
357	09:06:44	14.66	10
356	09:06:44	14.66	10
355	09:06:43	14.66	10
354	09:06:43	14.66	10
353	09:06:42	14.66	10
352	09:06:42	14.66	10
351	09:06:42	14.66	10
350	09:06:42	14.66	10
349	09:06:40	14.90	99
348	09:06:40	14.88	69
347	09:06:40	14.88	10
346	09:06:40	14.88	1
345	09:06:40	14.86	10
344	09:06:40	14.84	1
343	09:06:40	14.82	10
342	09:06:39	14.78	47
341	09:06:39	14.72	10
340	09:06:38	14.72	10
339	09:06:38	14.64	50
338	09:06:38	14.64	60
337	09:06:38	14.64	206
336	09:06:38	14.64	194
335	09:06:38	14.66	100
334	09:06:38	14.68	150
333	09:06:38	14.70	129
332	09:06:38	14.70	192
331	09:06:38	14.72	80
330	09:06:38	14.72	61
329	09:06:38	14.74	500
328	09:06:38	14.76	150
327	09:06:38	14.76	1219
326	09:06:38	14.76	10
325	09:06:35	14.78	10
324	09:06:34	14.76	10
323	09:06:34	14.76	45
322	09:06:32	14.84	96
321	09:06:31	14.84	1
320	09:06:31	14.84	1
319	09:06:31	14.84	1
318	09:06:31	14.84	1
317	09:06:22	14.76	825
316	09:06:22	14.78	69
315	09:06:22	14.84	206
314	09:06:21	14.84	93
313	09:06:21	14.90	200
312	09:06:20	14.84	1
311	09:06:12	14.82	17
310	09:06:11	14.82	219
309	09:06:11	14.82	100
308	09:06:11	14.82	156
307	09:06:06	14.82	164
306	09:05:46	14.90	200
305	09:05:35	14.92	20
304	09:05:35	14.92	180
303	09:05:21	14.82	42
302	09:04:44	14.92	213
301	09:04:44	14.90	120
300	09:04:43	14.72	42
299	09:04:43	14.72	8
298	09:04:43	14.72	50
297	09:04:43	14.72	49
296	09:04:43	14.80	1
295	09:04:43	14.80	49
294	09:04:43	14.80	1
293	09:04:43	14.80	50
292	09:04:42	14.80	50
291	09:04:42	14.80	50
290	09:04:42	14.80	49
289	09:04:42	14.80	1
288	09:04:42	14.90	1910
287	09:04:41	14.86	2
286	09:04:41	14.86	19
285	09:04:41	14.88	347
284	09:04:41	14.90	500
283	09:04:35	14.88	110
282	09:04:35	14.90	90
281	09:04:35	15.14	10
280	09:04:35	15.12	90
279	09:04:27	14.90	820
278	09:04:23	14.86	30
277	09:04:23	14.86	249
276	09:04:23	14.90	51
275	09:04:23	14.90	30
274	09:04:23	14.90	30
273	09:04:22	14.90	30
272	09:04:22	14.90	29
271	09:04:22	14.92	1
270	09:04:19	14.98	95
269	09:04:19	14.98	1
268	09:04:19	15.00	4
267	09:04:18	15.00	196
266	09:04:18	15.00	4
265	09:04:18	15.00	50
264	09:04:18	15.00	100
263	09:04:18	15.04	650
262	09:04:12	15.18	150
261	09:04:12	15.20	200
260	09:04:12	15.20	112
259	09:04:12	15.20	699
258	09:04:12	15.20	15
257	09:04:12	15.20	200
256	09:04:12	15.20	16
255	09:04:12	15.20	6
254	09:04:12	15.20	150
253	09:04:12	15.20	101
252	09:04:12	15.20	813
251	09:04:12	15.20	67
250	09:04:12	15.20	15
249	09:04:12	15.20	1332
248	09:04:12	15.20	219
247	09:04:12	15.20	40
246	09:04:12	15.20	5
245	09:04:12	15.20	36
244	09:04:11	15.20	14
243	09:04:11	15.20	50
242	09:04:11	15.20	70
241	09:04:11	15.20	1366
240	09:04:10	15.20	67
239	09:04:10	15.20	6
238	09:04:10	15.20	96
237	09:04:10	15.20	40
236	09:04:10	15.20	100
235	09:04:10	15.20	100
234	09:04:10	15.20	100
233	09:04:10	15.20	100
232	09:04:10	15.20	100
231	09:04:10	15.20	100
230	09:04:10	15.20	100
229	09:04:10	15.20	100
228	09:04:10	15.20	100
227	09:04:10	15.20	100
226	09:04:10	15.20	100
225	09:04:10	15.20	100
224	09:04:10	15.20	100
223	09:04:10	15.20	100
222	09:04:10	15.20	100
221	09:04:10	15.20	100
220	09:04:10	15.20	100
219	09:04:10	15.20	100
218	09:04:10	15.20	100
217	09:04:10	15.20	100
216	09:04:10	15.20	100
215	09:04:10	15.20	100
214	09:04:10	15.20	39
213	09:04:10	15.20	100
212	09:04:10	15.20	100
211	09:04:10	15.20	100
210	09:04:10	15.20	100
209	09:04:10	15.20	100
208	09:04:10	15.20	100
207	09:04:10	15.20	100
206	09:04:10	15.20	100
205	09:04:10	15.20	100
204	09:04:10	15.20	100
203	09:04:10	15.20	100
202	09:04:10	15.20	100
201	09:04:10	15.20	50
200	09:04:10	15.20	67
199	09:04:10	15.20	235
198	09:04:09	15.20	595
197	09:04:09	15.20	1
196	09:04:09	15.20	72
195	09:04:09	15.20	4
194	09:04:09	15.20	100
193	09:04:09	15.20	53
192	09:04:09	15.20	30
191	09:04:09	15.20	1
190	09:04:09	15.20	2
189	09:04:09	15.20	30
188	09:04:09	15.20	830
187	09:04:09	15.20	1
186	09:04:09	15.20	34
185	09:04:09	15.20	468
184	09:04:08	15.20	1895
183	09:04:03	15.38	12
182	09:04:00	15.20	500
181	09:03:59	15.20	425
180	09:03:59	15.20	325
179	09:03:59	15.20	74
178	09:03:59	15.22	1000
177	09:03:59	15.22	1000
176	09:03:59	15.22	220
175	09:03:59	15.24	173
174	09:03:57	15.24	99
173	09:03:57	15.24	728
172	09:03:57	15.24	10
171	09:03:57	15.24	112
170	09:03:57	15.24	1000
169	09:03:57	15.24	1000
168	09:03:55	15.24	150
167	09:03:53	15.30	70
166	09:03:53	15.30	299
165	09:03:53	15.30	200
164	09:03:53	15.30	58
163	09:03:52	15.34	300
162	09:03:52	15.34	200
161	09:03:47	15.40	100
160	09:03:47	15.40	60
159	09:03:47	15.42	500
158	09:03:47	15.42	919
157	09:03:47	15.46	1228
156	09:03:47	15.48	40
155	09:03:42	15.48	10
154	09:03:33	15.46	144
153	09:03:17	15.46	12
152	09:03:17	15.46	97
151	09:03:17	15.50	3
150	09:03:08	15.46	2
149	09:03:08	15.50	10
148	09:02:59	15.44	261
147	09:02:59	15.54	76
146	09:02:59	15.52	30
145	09:02:59	15.50	145
144	09:02:44	15.50	300
143	09:02:44	15.50	600
142	09:02:33	15.42	31
141	09:02:33	15.42	117
140	09:02:33	15.44	200
139	09:02:20	15.50	100
138	09:02:16	15.44	500
137	09:02:07	15.58	3
136	09:01:55	15.44	2
135	09:01:50	15.58	90
134	09:01:44	15.44	12
133	09:01:39	15.42	11
132	09:01:39	15.44	85
131	09:01:39	15.50	4
130	09:01:34	15.60	400
129	09:01:34	15.58	100
128	09:01:27	15.60	366
127	09:01:27	15.60	100
126	09:01:27	15.58	34
125	09:01:25	15.58	466
124	09:01:25	15.58	100
123	09:01:25	15.56	100
122	09:01:24	15.42	696
121	09:01:24	15.50	2504
120	09:01:16	15.50	666
119	09:01:16	15.50	325
118	09:01:16	15.50	5
117	09:01:00	15.50	95
116	09:01:00	15.50	100
115	09:01:00	15.50	100
114	09:00:56	15.50	5
113	09:00:55	15.48	25
112	09:00:55	15.48	87
111	09:00:54	15.50	334
110	09:00:54	15.50	150
109	09:00:46	15.58	500
108	09:00:44	15.48	150
107	09:00:39	15.50	120
106	09:00:39	15.50	1874
105	09:00:36	15.42	176
104	09:00:36	15.40	391
103	09:00:35	15.42	6
102	09:00:35	15.42	71
101	09:00:35	15.42	747
100	09:00:27	15.32	10
99	09:00:27	15.30	10
98	09:00:26	15.30	10
97	09:00:26	15.30	10
96	09:00:26	15.30	2
95	09:00:26	15.30	8
94	09:00:24	15.32	10
93	09:00:22	15.30	2
92	09:00:22	15.40	98
91	09:00:21	15.40	100
90	09:00:21	15.40	100
89	09:00:21	15.40	100
88	09:00:20	15.40	100
87	09:00:20	15.50	50
86	09:00:20	15.50	76
85	09:00:19	15.50	35
84	09:00:19	15.50	65
83	09:00:19	15.50	100
82	09:00:18	15.50	100
81	09:00:18	15.50	100
80	09:00:17	15.50	70
79	09:00:16	15.50	100
78	09:00:15	15.50	100
77	09:00:15	15.50	8
76	09:00:15	15.50	92
75	09:00:11	15.50	123
74	09:00:10	15.50	55
73	09:00:08	15.52	50
72	09:00:07	15.54	56
71	09:00:04	15.54	1000
70	09:00:03	15.54	499
69	09:00:03	15.56	500
68	09:00:03	15.60	1
67	09:00:00	15.68	350
66	09:00:00	15.68	45
65	09:00:00	15.68	500
64	09:00:00	15.68	50
63	09:00:00	15.68	150
62	09:00:00	15.68	625
61	09:00:00	15.68	30
60	09:00:00	15.68	100
59	09:00:00	15.68	200
58	09:00:00	15.68	50
57	09:00:00	15.68	200
56	09:00:00	15.68	220
55	09:00:00	15.68	141
54	09:00:00	15.68	333
53	09:00:00	15.68	50
52	09:00:00	15.68	49
51	09:00:00	15.68	1927
50	09:00:00	15.68	3073
49	09:00:00	15.68	1000
48	09:00:00	15.68	20
47	09:00:00	15.68	100
46	09:00:00	15.68	2000
45	09:00:00	15.68	498
44	09:00:00	15.68	133
43	09:00:00	15.68	300
42	09:00:00	15.68	400
41	09:00:00	15.68	5
40	09:00:00	15.68	100
39	09:00:00	15.68	150
38	09:00:00	15.68	1
37	09:00:00	15.68	76
36	09:00:00	15.68	500
35	09:00:00	15.68	5000
34	09:00:00	15.68	150
33	09:00:00	15.68	5
32	09:00:00	15.68	1
31	09:00:00	15.68	2622
30	09:00:00	15.68	21
29	09:00:00	15.68	234
28	09:00:00	15.68	323
27	09:00:00	15.68	100
26	09:00:00	15.68	500
25	09:00:00	15.68	62
24	09:00:00	15.68	50
23	09:00:00	15.68	500
22	09:00:00	15.68	500
21	09:00:00	15.68	500
20	09:00:00	15.68	400
19	09:00:00	15.68	676
18	09:00:00	15.68	377
17	09:00:00	15.68	389
16	09:00:00	15.68	100
15	09:00:00	15.68	334
14	09:00:00	15.68	281
13	09:00:00	15.68	300
12	09:00:00	15.68	419
11	09:00:00	15.68	17
10	09:00:00	15.68	774
9	09:00:00	15.68	60
8	09:00:00	15.68	130
7	09:00:00	15.68	10
6	09:00:00	15.68	90
5	09:00:00	15.68	300
4	09:00:00	15.68	100
3	09:00:00	15.68	10
2	09:00:00	15.68	35
1	09:00:00	15.68	60
0	09:00:00	15.68	40

Historia Transakcji spółki - BMC
Lp	Wolumen	Wartość	%
12.84	1138	14,611.92	0.20 %
12.86	330	4,243.80	0.06 %
12.90	4649	59,972.10	0.80 %
12.92	330	4,263.60	0.06 %
12.94	373	4,826.62	0.06 %
12.96	681	8,825.76	0.12 %
12.98	5039	65,406.22	0.87 %
13.00	3967	51,571.00	0.69 %
13.02	4751	61,858.02	0.83 %
13.04	950	12,388.00	0.17 %
13.06	2946	38,474.76	0.51 %
13.08	2305	30,149.40	0.40 %
13.10	8892	116,485.20	1.56 %
13.12	6615	86,788.80	1.16 %
13.14	3145	41,325.30	0.55 %
13.16	5636	74,169.76	0.99 %
13.18	8210	108,207.80	1.45 %
13.20	7939	104,794.80	1.40 %
13.22	1040	13,748.80	0.18 %
13.24	1150	15,226.00	0.20 %
13.26	938	12,437.88	0.17 %
13.28	4010	53,252.80	0.71 %
13.30	8656	115,124.80	1.54 %
13.32	1407	18,741.24	0.25 %
13.34	2344	31,268.96	0.42 %
13.36	5861	78,302.96	1.05 %
13.38	5286	70,726.68	0.94 %
13.40	17776	238,198.40	3.18 %
13.42	4769	63,999.98	0.85 %
13.44	6463	86,862.72	1.16 %
13.46	9478	127,573.88	1.70 %
13.48	6313	85,099.24	1.14 %
13.50	14933	201,595.50	2.69 %
13.52	4708	63,652.16	0.85 %
13.54	4347	58,858.38	0.79 %
13.56	4234	57,413.04	0.77 %
13.58	5638	76,564.04	1.02 %
13.60	9048	123,052.80	1.64 %
13.62	2677	36,460.74	0.49 %
13.64	1989	27,129.96	0.36 %
13.66	17	232.22	0.00 %
13.68	94	1,285.92	0.02 %
13.70	1280	17,536.00	0.23 %
13.72	2255	30,938.60	0.41 %
13.74	3162	43,445.88	0.58 %
13.76	1312	18,053.12	0.24 %
13.78	3718	51,234.04	0.68 %
13.80	4133	57,035.40	0.76 %
13.82	2331	32,214.42	0.43 %
13.84	102	1,411.68	0.02 %
13.86	2683	37,186.38	0.50 %
13.88	1482	20,570.16	0.27 %
13.90	615	8,548.50	0.11 %
13.92	202	2,811.84	0.04 %
13.94	500	6,970.00	0.09 %
13.96	70	977.20	0.01 %
13.98	1052	14,706.96	0.20 %
14.00	13586	190,204.00	2.54 %
14.02	940	13,178.80	0.18 %
14.04	1064	14,938.56	0.20 %
14.06	200	2,812.00	0.04 %
14.08	1083	15,248.64	0.20 %
14.10	8045	113,434.50	1.52 %
14.12	2857	40,340.84	0.54 %
14.14	585	8,271.90	0.11 %
14.16	648	9,175.68	0.12 %
14.18	100	1,418.00	0.02 %
14.20	903	12,822.60	0.17 %
14.22	75	1,066.50	0.01 %
14.24	150	2,136.00	0.03 %
14.26	220	3,137.20	0.04 %
14.28	3758	53,664.24	0.72 %
14.30	5336	76,304.80	1.02 %
14.32	3330	47,685.60	0.64 %
14.34	518	7,428.12	0.10 %
14.36	100	1,436.00	0.02 %
14.38	1950	28,041.00	0.37 %
14.40	2375	34,200.00	0.46 %
14.42	1186	17,102.12	0.23 %
14.44	910	13,140.40	0.18 %
14.46	259	3,745.14	0.05 %
14.48	339	4,908.72	0.07 %
14.50	8093	117,348.50	1.57 %
14.52	3277	47,582.04	0.64 %
14.54	1797	26,128.38	0.35 %
14.56	2537	36,938.72	0.49 %
14.58	940	13,705.20	0.18 %
14.60	7881	115,062.60	1.54 %
14.62	4825	70,541.50	0.94 %
14.64	4678	68,485.92	0.91 %
14.66	2890	42,367.40	0.57 %
14.68	7058	103,611.44	1.38 %
14.70	14437	212,223.90	2.83 %
14.72	9346	137,573.12	1.84 %
14.74	9025	133,028.50	1.78 %
14.76	5812	85,785.12	1.15 %
14.78	4188	61,898.64	0.83 %
14.80	10372	153,505.60	2.05 %
14.82	6068	89,927.76	1.20 %
14.84	3680	54,611.20	0.73 %
14.86	4558	67,731.88	0.90 %
14.88	3596	53,508.48	0.71 %
14.90	13405	199,734.50	2.67 %
14.92	4319	64,439.48	0.86 %
14.94	4564	68,186.16	0.91 %
14.96	4689	70,147.44	0.94 %
14.98	5668	84,906.64	1.13 %
15.00	6819	102,285.00	1.37 %
15.02	3272	49,145.44	0.66 %
15.04	8309	124,967.36	1.67 %
15.06	2139	32,213.34	0.43 %
15.08	933	14,069.64	0.19 %
15.10	4168	62,936.80	0.84 %
15.12	1590	24,040.80	0.32 %
15.14	2433	36,835.62	0.49 %
15.16	1667	25,271.72	0.34 %
15.18	9073	137,728.14	1.84 %
15.20	14966	227,483.20	3.04 %
15.22	2220	33,788.40	0.45 %
15.24	3272	49,865.28	0.67 %
15.30	669	10,235.70	0.14 %
15.32	20	306.40	0.00 %
15.34	500	7,670.00	0.10 %
15.38	12	184.56	0.00 %
15.40	1049	16,154.60	0.22 %
15.42	3274	50,485.08	0.67 %
15.44	1060	16,366.40	0.22 %
15.46	1483	22,927.18	0.31 %
15.48	312	4,829.76	0.06 %
15.50	8514	131,967.00	1.76 %
15.52	80	1,241.60	0.02 %
15.54	1631	25,345.74	0.34 %
15.56	600	9,336.00	0.12 %
15.58	1293	20,144.94	0.27 %
15.60	867	13,525.20	0.18 %
15.68	28846	452,305.28	6.04 %
Razem:	525260	7487289.8	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	108259.3	+1.97%	08-06
WIG20	2932.6	+2.34%	08-06
WIG20 Fut	2923.0	+2.74%	08-06
WIG20USD	797.9	+3.06%	08-06
mWIG40	8029.7	+1.40%	08-06
sWIG80	29042.9	+0.25%	08-06

Notowania Świat
Dow	44193.1	+0.18%	08-06
SP500 Fut	6386.2	+0.24%	2:36
Nikkei	40934.6	+0.34%	2:31
DAX	23924.4	+0.33%	08-06
Ropa WTI	64.6	+0.33%	2:46
Złoto	3371.3	+0.06%	2:46

Notowania Waluty
EUR/PLN	4.27341	+0.01%	2:46
CHF/PLN	4.54646	+0.03%	2:46
USD/PLN	3.66741	+0.06%	2:46
EUR/USD	1.16524	-0.05%	2:46
GBP/USD	1.33494	-0.07%	2:46
USD/JPY	147.494	+0.10%	2:46

Forum
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]

Wzrosty	Spadki	Staty
ORCOGROUP	4.86	12.50%
BUMECH	14.10	10.16%
ZABKA	21.72	8.60%
FON	0.81	7.73%
VINDEXUS	12.80	7.56%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	3.46	-17.42%
NEXITY	2.20	-12.00%
MOJ	1.36	-6.21%
CDRL	9.45	-5.50%
Więcej ...
Rośnie:		178 Spółek
Bez zmian:		55 Spółek
Spada:		122 Spółek
Obrót:		2,016,742,935 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