Transakcje spółki PEKAO Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » PEKAO (PEO)

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 - PEO
Lp	Czas	Kurs	Wolumen
2882	12:55:41	186.95	10
2881	12:55:30	186.95	164
2880	12:55:30	186.95	136
2879	12:55:12	187.00	245
2878	12:55:12	186.95	136
2877	12:55:12	186.95	7
2876	12:55:03	186.90	73
2875	12:55:03	186.90	31
2874	12:55:03	186.95	79
2873	12:55:03	186.95	136
2872	12:55:03	186.95	86
2871	12:55:03	186.95	104
2870	12:55:03	186.95	60
2869	12:54:52	187.00	27
2868	12:54:45	187.00	27
2867	12:54:42	187.00	26
2866	12:54:39	187.00	27
2865	12:53:32	187.00	145
2864	12:53:32	187.00	187
2863	12:53:32	187.00	27
2862	12:53:07	187.00	203
2861	12:52:41	187.00	260
2860	12:52:41	186.95	215
2859	12:52:41	186.95	201
2858	12:52:41	186.95	210
2857	12:52:41	186.95	55
2856	12:52:15	186.95	148
2855	12:52:15	187.00	60
2854	12:52:14	186.95	359
2853	12:52:14	186.90	70
2852	12:52:14	186.90	21
2851	12:52:14	186.95	134
2850	12:52:14	186.95	81
2849	12:52:14	186.95	106
2848	12:52:14	186.95	58
2847	12:52:14	186.90	102
2846	12:52:14	186.90	551
2845	12:52:14	186.90	384
2844	12:52:14	186.90	32
2843	12:52:02	186.85	20
2842	12:52:02	186.85	11
2841	12:52:02	186.85	38
2840	12:52:02	186.85	39
2839	12:52:02	186.85	38
2838	12:52:02	186.85	8
2837	12:52:02	186.85	12
2836	12:52:01	186.85	66
2835	12:52:00	186.85	20
2834	12:52:00	186.85	67
2833	12:52:00	186.85	265
2832	12:52:00	186.85	70
2831	12:52:00	186.85	203
2830	12:51:40	186.80	81
2829	12:51:06	186.80	15
2828	12:51:06	186.80	87
2827	12:51:06	186.80	36
2826	12:50:50	186.75	107
2825	12:50:50	186.75	136
2824	12:50:50	186.75	7
2823	12:50:36	186.80	35
2822	12:50:36	186.80	92
2821	12:50:04	186.75	78
2820	12:50:04	186.75	137
2819	12:50:04	186.75	24
2818	12:49:57	186.85	106
2817	12:49:57	186.80	30
2816	12:49:57	186.80	114
2815	12:49:57	186.80	83
2814	12:49:57	186.80	92
2813	12:49:57	186.80	26
2812	12:49:57	186.80	189
2811	12:49:57	186.80	55
2810	12:49:57	186.80	66
2809	12:49:57	186.80	54
2808	12:49:57	186.80	106
2807	12:49:57	186.80	9
2806	12:49:31	186.80	10
2805	12:49:19	186.85	55
2804	12:49:11	186.80	89
2803	12:49:11	186.80	98
2802	12:49:11	186.80	12
2801	12:49:05	186.80	27
2800	12:49:05	186.80	80
2799	12:49:05	186.80	27
2798	12:49:04	186.75	49
2797	12:49:04	186.75	320
2796	12:49:04	186.75	158
2795	12:49:04	186.75	20
2794	12:49:04	186.75	12
2793	12:49:04	186.75	24
2792	12:49:04	186.75	16
2791	12:49:04	186.75	22
2790	12:49:04	186.75	31
2789	12:49:04	186.75	2
2788	12:49:04	186.75	28
2787	12:49:03	186.75	22
2786	12:48:33	186.75	28
2785	12:48:18	186.75	227
2784	12:48:18	186.70	22
2783	12:48:17	186.70	98
2782	12:48:17	186.70	70
2781	12:48:17	186.70	233
2780	12:48:17	186.70	68
2779	12:48:17	186.70	72
2778	12:48:00	186.70	68
2777	12:48:00	186.65	203
2776	12:48:00	186.65	30
2775	12:48:00	186.65	35
2774	12:47:59	186.65	17
2773	12:47:59	186.65	57
2772	12:47:59	186.65	96
2771	12:47:59	186.65	25
2770	12:47:54	186.65	88
2769	12:47:22	186.65	13
2768	12:47:22	186.65	85
2767	12:46:46	186.60	1
2766	12:46:32	186.65	202
2765	12:46:32	186.65	33
2764	12:46:32	186.65	37
2763	12:46:32	186.65	53
2762	12:46:32	186.65	55
2761	12:46:32	186.65	71
2760	12:46:32	186.65	38
2759	12:46:32	186.65	111
2758	12:46:04	186.60	287
2757	12:46:04	186.60	137
2756	12:46:04	186.60	7
2755	12:45:38	186.65	135
2754	12:45:38	186.65	3
2753	12:45:38	186.65	103
2752	12:45:38	186.60	74
2751	12:45:38	186.60	135
2750	12:45:38	186.60	48
2749	12:45:38	186.60	50
2748	12:45:38	186.60	233
2747	12:45:38	186.60	27
2746	12:45:38	186.60	107
2745	12:45:38	186.60	26
2744	12:45:38	186.60	6
2743	12:45:38	186.60	75
2742	12:44:59	186.60	37
2741	12:44:59	186.60	42
2740	12:44:59	186.60	107
2739	12:44:59	186.60	4
2738	12:44:59	186.60	77
2737	12:44:59	186.65	7
2736	12:44:59	186.65	55
2735	12:44:59	186.65	205
2734	12:44:43	186.70	23
2733	12:44:43	186.70	26
2732	12:44:43	186.70	92
2731	12:42:40	186.70	137
2730	12:41:53	186.70	231
2729	12:41:53	186.60	38
2728	12:41:53	186.60	55
2727	12:41:53	186.60	135
2726	12:41:53	186.60	75
2725	12:41:53	186.60	108
2724	12:41:53	186.60	107
2723	12:41:53	186.60	370
2722	12:41:53	186.60	28
2721	12:41:52	186.65	55
2720	12:41:52	186.65	85
2719	12:41:52	186.65	227
2718	12:41:21	186.70	50
2717	12:41:01	186.70	97
2716	12:41:01	186.70	107
2715	12:40:59	186.70	267
2714	12:40:59	186.70	80
2713	12:40:59	186.70	250
2712	12:40:59	186.70	5
2711	12:40:59	186.70	9
2710	12:40:59	186.70	69
2709	12:40:54	186.70	79
2708	12:40:35	186.60	73
2707	12:40:35	186.60	17
2706	12:40:35	186.60	178
2705	12:40:35	186.60	107
2704	12:40:35	186.60	18
2703	12:39:39	186.45	161
2702	12:39:39	186.45	106
2701	12:39:39	186.45	83
2700	12:39:39	186.50	5
2699	12:39:39	186.50	132
2698	12:39:39	186.50	213
2697	12:38:53	186.60	167
2696	12:38:53	186.60	75
2695	12:38:52	186.45	118
2694	12:38:52	186.45	29
2693	12:38:52	186.45	27
2692	12:38:52	186.45	16
2691	12:38:52	186.45	10
2690	12:38:09	186.50	82
2689	12:38:09	186.50	126
2688	12:38:09	186.50	97
2687	12:38:09	186.50	103
2686	12:37:40	186.55	60
2685	12:37:40	186.55	7
2684	12:37:40	186.55	80
2683	12:37:40	186.55	105
2682	12:37:40	186.55	97
2681	12:37:39	186.60	5
2680	12:37:39	186.60	96
2679	12:37:39	186.60	242
2678	12:37:39	186.60	72
2677	12:37:39	186.60	1
2676	12:37:08	186.70	168
2675	12:37:05	186.65	9
2674	12:37:05	186.65	41
2673	12:37:05	186.65	67
2672	12:37:05	186.60	67
2671	12:37:05	186.60	191
2670	12:37:05	186.60	68
2669	12:37:05	186.60	55
2668	12:37:05	186.60	99
2667	12:37:05	186.60	245
2666	12:36:38	186.60	2
2665	12:35:25	186.50	100
2664	12:35:25	186.50	76
2663	12:35:25	186.50	52
2662	12:35:25	186.50	76
2661	12:35:20	186.50	52
2660	12:35:20	186.50	76
2659	12:35:20	186.50	50
2658	12:35:20	186.50	26
2657	12:35:20	186.65	38
2656	12:35:20	186.65	27
2655	12:35:20	186.65	4
2654	12:35:20	186.65	16
2653	12:35:20	186.65	168
2652	12:35:20	186.50	170
2651	12:35:20	186.50	83
2650	12:35:20	186.50	121
2649	12:35:20	186.50	205
2648	12:35:20	186.50	73
2647	12:35:07	186.55	128
2646	12:35:05	186.65	157
2645	12:35:05	186.65	24
2644	12:35:05	186.65	107
2643	12:34:22	186.60	401
2642	12:34:22	186.60	310
2641	12:33:56	186.65	150
2640	12:33:56	186.65	18
2639	12:33:56	186.65	12
2638	12:33:56	186.65	62
2637	12:33:56	186.65	42
2636	12:33:56	186.65	10
2635	12:33:56	186.65	1
2634	12:33:56	186.65	119
2633	12:33:56	186.65	90
2632	12:33:56	186.60	194
2631	12:33:56	186.60	81
2630	12:33:56	186.55	28
2629	12:33:56	186.55	56
2628	12:33:56	186.60	103
2627	12:33:56	186.60	60
2626	12:33:56	186.60	7
2625	12:33:56	186.60	8
2624	12:33:56	186.60	308
2623	12:33:56	186.60	62
2622	12:33:56	186.60	12
2621	12:33:56	186.60	144
2620	12:33:56	186.60	180
2619	12:33:56	186.60	158
2618	12:33:56	186.60	96
2617	12:33:56	186.60	98
2616	12:33:29	186.65	55
2615	12:30:53	186.65	86
2614	12:30:53	186.65	8
2613	12:30:53	186.65	121
2612	12:30:53	186.65	123
2611	12:30:53	186.65	13
2610	12:30:53	186.65	4
2609	12:30:25	186.70	76
2608	12:30:25	186.70	7
2607	12:29:51	186.70	210
2606	12:29:51	186.70	106
2605	12:29:51	186.70	60
2604	12:29:51	186.70	131
2603	12:29:51	186.70	80
2602	12:29:51	186.70	41
2601	12:29:45	186.70	62
2600	12:29:45	186.70	99
2599	12:29:37	186.80	83
2598	12:29:37	186.80	126
2597	12:29:37	186.80	25
2596	12:29:37	186.80	85
2595	12:29:37	186.80	11
2594	12:29:37	186.80	121
2593	12:29:37	186.80	45
2592	12:29:37	186.80	6
2591	12:29:37	186.80	225
2590	12:29:37	186.80	7
2589	12:29:15	186.75	84
2588	12:29:15	186.75	201
2587	12:29:15	186.75	108
2586	12:29:15	186.75	151
2585	12:29:15	186.75	60
2584	12:28:41	186.80	194
2583	12:28:32	186.75	29
2582	12:28:32	186.75	76
2581	12:28:32	186.75	274
2580	12:28:32	186.75	10
2579	12:28:32	186.70	14
2578	12:28:32	186.70	357
2577	12:28:32	186.65	289
2576	12:28:32	186.65	43
2575	12:28:32	186.65	88
2574	12:28:32	186.65	1120
2573	12:28:32	186.65	126
2572	12:27:13	186.65	315
2571	12:27:13	186.60	340
2570	12:27:13	186.60	117
2569	12:27:13	186.60	32
2568	12:27:13	186.60	3
2567	12:27:13	186.60	461
2566	12:27:13	186.60	118
2565	12:27:09	186.65	176
2564	12:27:09	186.65	208
2563	12:27:09	186.65	55
2562	12:26:44	186.70	70
2561	12:26:44	186.70	5
2560	12:26:44	186.70	199
2559	12:25:08	186.70	59
2558	12:25:08	186.70	69
2557	12:25:08	186.70	13
2556	12:25:05	186.65	93
2555	12:25:05	186.50	17
2554	12:25:05	186.50	97
2553	12:25:05	186.50	97
2552	12:25:05	186.50	107
2551	12:24:46	186.60	122
2550	12:24:46	186.55	23
2549	12:24:45	186.55	122
2548	12:24:45	186.55	195
2547	12:24:45	186.55	150
2546	12:24:45	186.55	225
2545	12:24:45	186.55	159
2544	12:24:45	186.55	4
2543	12:24:04	186.65	71
2542	12:24:04	186.65	168
2541	12:24:04	186.60	23
2540	12:24:04	186.60	50
2539	12:24:04	186.60	196
2538	12:24:04	186.60	7
2537	12:24:04	186.60	100
2536	12:24:04	186.60	99
2535	12:24:04	186.60	129
2534	12:24:04	186.60	112
2533	12:24:04	186.60	212
2532	12:24:04	186.60	204
2531	12:24:04	186.60	34
2530	12:24:02	186.65	190
2529	12:24:02	186.65	162
2528	12:24:02	186.65	61
2527	12:24:02	186.65	17
2526	12:24:02	186.60	54
2525	12:23:58	186.65	51
2524	12:23:58	186.65	6
2523	12:23:40	186.60	6
2522	12:23:33	186.65	23
2521	12:23:33	186.65	41
2520	12:23:21	186.65	29
2519	12:23:21	186.65	26
2518	12:23:08	186.65	35
2517	12:23:08	186.65	139
2516	12:22:40	186.65	101
2515	12:22:40	186.65	37
2514	12:22:40	186.60	68
2513	12:22:40	186.60	26
2512	12:22:40	186.60	12
2511	12:22:39	186.60	78
2510	12:22:39	186.60	39
2509	12:22:35	186.60	74
2508	12:22:35	186.60	14
2507	12:22:27	186.60	6
2506	12:22:27	186.60	133
2505	12:22:27	186.60	91
2504	12:22:27	186.60	47
2503	12:22:27	186.60	134
2502	12:22:25	186.60	86
2501	12:22:17	186.60	260
2500	12:22:17	186.60	272
2499	12:22:15	186.55	32
2498	12:22:15	186.55	56
2497	12:22:15	186.55	70
2496	12:22:15	186.55	15
2495	12:22:15	186.55	257
2494	12:22:15	186.55	124
2493	12:21:25	186.55	50
2492	12:21:16	186.55	32
2491	12:21:16	186.55	74
2490	12:21:16	186.55	55
2489	12:21:16	186.55	140
2488	12:21:01	186.50	5
2487	12:20:19	186.40	6
2486	12:20:06	186.55	282
2485	12:19:50	186.40	2
2484	12:19:45	186.55	79
2483	12:19:45	186.55	163
2482	12:19:45	186.50	139
2481	12:19:45	186.50	1
2480	12:19:28	186.50	1
2479	12:19:05	186.50	10
2478	12:18:40	186.40	84
2477	12:18:40	186.40	214
2476	12:18:40	186.40	66
2475	12:18:40	186.40	138
2474	12:18:38	186.45	7
2473	12:18:38	186.45	75
2472	12:18:38	186.45	212
2471	12:18:38	186.45	50
2470	12:18:28	186.45	129
2469	12:18:28	186.45	241
2468	12:18:28	186.45	28
2467	12:18:28	186.45	42
2466	12:18:28	186.45	228
2465	12:18:28	186.40	102
2464	12:18:28	186.35	134
2463	12:18:28	186.35	96
2462	12:18:28	186.35	796
2461	12:18:25	186.30	85
2460	12:18:25	186.30	3
2459	12:18:07	186.30	66
2458	12:18:06	186.25	70
2457	12:18:05	186.30	107
2456	12:18:05	186.30	102
2455	12:18:05	186.30	66
2454	12:18:05	186.25	123
2453	12:18:05	186.25	164
2452	12:18:05	186.25	103
2451	12:18:05	186.25	64
2450	12:18:05	186.25	322
2449	12:16:07	186.05	127
2448	12:16:07	186.05	102
2447	12:16:07	186.10	76
2446	12:16:07	186.10	44
2445	12:16:07	186.10	55
2444	12:16:07	186.10	54
2443	12:16:07	186.10	34
2442	12:16:07	186.10	263
2441	12:16:07	186.10	7
2440	12:15:03	186.25	1
2439	12:15:03	186.25	10
2438	12:14:01	186.15	14
2437	12:14:01	186.15	122
2436	12:14:01	186.15	208
2435	12:14:00	186.15	29
2434	12:14:00	186.15	132
2433	12:14:00	186.15	76
2432	12:14:00	186.05	53
2431	12:14:00	186.05	10
2430	12:14:00	186.05	9
2429	12:13:59	186.10	108
2428	12:13:59	186.10	188
2427	12:13:59	186.10	115
2426	12:13:59	186.10	50
2425	12:13:59	186.10	39
2424	12:13:50	186.10	57
2423	12:13:50	186.10	78
2422	12:13:22	186.10	12
2421	12:13:22	186.10	113
2420	12:13:22	186.10	130
2419	12:13:22	186.15	243
2418	12:13:08	186.35	84
2417	12:13:08	186.35	162
2416	12:13:08	186.25	102
2415	12:13:08	186.25	29
2414	12:13:08	186.25	82
2413	12:13:07	186.25	3
2412	12:13:07	186.25	116
2411	12:13:07	186.25	87
2410	12:13:07	186.25	9
2409	12:12:20	186.30	69
2408	12:12:20	186.30	4
2407	12:12:20	186.30	110
2406	12:12:20	186.35	116
2405	12:12:20	186.35	55
2404	12:12:20	186.35	214
2403	12:12:20	186.35	82
2402	12:12:11	186.45	8
2401	12:10:59	186.35	17
2400	12:10:59	186.35	5
2399	12:10:59	186.35	50
2398	12:10:59	186.40	71
2397	12:10:59	186.40	101
2396	12:10:59	186.40	47
2395	12:10:59	186.40	137
2394	12:10:59	186.40	106
2393	12:10:59	186.40	29
2392	12:10:11	186.50	2
2391	12:09:40	186.30	77
2390	12:09:40	186.30	11
2389	12:09:39	186.30	35
2388	12:09:39	186.30	50
2387	12:09:39	186.30	7
2386	12:09:38	186.30	2
2385	12:09:38	186.30	11
2384	12:09:38	186.35	83
2383	12:09:38	186.35	218
2382	12:09:38	186.40	191
2381	12:09:38	186.40	116
2380	12:09:38	186.40	7
2379	12:08:21	186.35	39
2378	12:08:21	186.35	15
2377	12:08:21	186.35	19
2376	12:08:21	186.35	5
2375	12:08:21	186.40	21
2374	12:08:17	186.45	25
2373	12:08:12	186.45	55
2372	12:08:12	186.45	29
2371	12:08:11	186.60	506
2370	12:08:11	186.50	74
2369	12:08:11	186.50	117
2368	12:08:11	186.50	202
2367	12:08:11	186.50	77
2366	12:08:11	186.50	134
2365	12:08:11	186.50	16
2364	12:08:11	186.55	10
2363	12:08:11	186.55	69
2362	12:08:11	186.50	5
2361	12:08:11	186.50	91
2360	12:08:11	186.50	18
2359	12:08:11	186.50	97
2358	12:08:11	186.50	139
2357	12:08:11	186.55	13
2356	12:08:11	186.55	43
2355	12:08:11	186.55	206
2354	12:08:11	186.55	100
2353	12:08:11	186.55	101
2352	12:08:11	186.55	122
2351	12:08:11	186.55	446
2350	12:08:11	186.55	50
2349	12:08:11	186.55	133
2348	12:08:10	186.60	116
2347	12:08:10	186.60	74
2346	12:08:10	186.60	60
2345	12:08:10	186.60	56
2344	12:08:10	186.60	174
2343	12:08:10	186.60	124
2342	12:07:40	186.65	164
2341	12:07:40	186.65	70
2340	12:07:39	186.55	69
2339	12:07:39	186.55	5
2338	12:07:39	186.65	157
2337	12:07:39	186.65	27
2336	12:07:39	186.65	49
2335	12:07:39	186.65	106
2334	12:07:39	186.65	55
2333	12:07:39	186.65	141
2332	12:07:06	186.60	105
2331	12:07:06	186.60	1
2330	12:07:06	186.60	55
2329	12:07:06	186.60	168
2328	12:07:06	186.60	79
2327	12:05:12	186.65	10
2326	12:05:11	186.50	224
2325	12:05:11	186.50	7
2324	12:04:53	186.40	70
2323	12:04:52	186.70	44
2322	12:04:52	186.70	290
2321	12:04:52	186.70	15
2320	12:04:52	186.40	11
2319	12:04:52	186.45	96
2318	12:04:52	186.45	32
2317	12:04:52	186.50	301
2316	12:04:52	186.55	342
2315	12:04:52	186.55	43
2314	12:04:52	186.55	55
2313	12:04:15	186.45	71
2312	12:04:15	186.70	2
2311	12:03:29	186.50	111
2310	12:03:29	186.50	110
2309	12:03:29	186.50	83
2308	12:03:29	186.50	125
2307	12:03:20	186.50	70
2306	12:03:20	186.80	221
2305	12:03:20	186.80	31
2304	12:03:20	186.50	115
2303	12:03:20	186.50	107
2302	12:03:20	186.55	196
2301	12:03:20	186.55	21
2300	12:03:20	186.60	81
2299	12:03:20	186.60	132
2298	12:03:14	186.60	55
2297	12:03:12	186.60	22
2296	12:03:12	186.60	55
2295	12:03:12	186.60	70
2294	12:03:11	186.60	97
2293	12:02:51	186.60	76
2292	12:02:50	186.65	25
2291	12:02:50	186.65	110
2290	12:02:50	186.65	55
2289	12:01:32	186.55	2
2288	12:00:58	186.60	69
2287	12:00:58	186.60	4
2286	12:00:58	186.60	3
2285	12:00:58	186.60	16
2284	12:00:58	186.60	1
2283	12:00:58	186.60	49
2282	12:00:58	186.60	169
2281	12:00:58	186.60	97
2280	12:00:58	186.60	84
2279	12:00:58	186.60	70
2278	12:00:56	186.70	83
2277	12:00:56	186.70	7
2276	12:00:46	186.75	65
2275	11:59:41	186.65	1
2274	11:59:41	186.65	1
2273	11:59:41	186.65	1
2272	11:59:41	186.90	46
2271	11:59:41	186.90	200
2270	11:59:41	186.70	209
2269	11:59:41	186.75	107
2268	11:59:41	186.75	76
2267	11:59:41	186.75	14
2266	11:59:41	186.75	12
2265	11:59:18	186.80	27
2264	11:59:18	186.80	27
2263	11:59:18	186.80	54
2262	11:59:18	186.80	11
2261	11:58:12	186.80	127
2260	11:58:12	186.85	20
2259	11:58:12	186.90	92
2258	11:58:12	186.90	19
2257	11:58:12	186.90	3
2256	11:58:12	186.95	206
2255	11:58:12	186.95	55
2254	11:56:44	187.10	114
2253	11:56:44	187.10	16
2252	11:56:44	187.10	118
2251	11:56:44	186.90	57
2250	11:56:44	186.90	5
2249	11:56:44	186.95	150
2248	11:56:44	186.95	96
2247	11:56:44	186.95	24
2246	11:56:44	187.00	105
2245	11:56:44	187.00	96
2244	11:56:44	187.00	103
2243	11:56:44	187.00	4
2242	11:56:44	187.00	10
2241	11:56:11	187.05	7
2240	11:56:11	187.05	55
2239	11:56:11	187.05	213
2238	11:56:11	187.05	50
2237	11:56:11	187.05	204
2236	11:55:34	187.10	55
2235	11:55:12	187.00	20
2234	11:55:12	187.00	128
2233	11:55:12	187.00	6
2232	11:55:12	187.00	251
2231	11:55:12	187.00	49
2230	11:55:12	187.00	47
2229	11:53:03	187.00	4
2228	11:53:03	187.00	248
2227	11:53:03	186.95	86
2226	11:53:03	186.80	145
2225	11:53:03	186.85	150
2224	11:53:03	186.85	96
2223	11:53:03	186.85	101
2222	11:53:03	186.85	4
2221	11:53:03	186.90	105
2220	11:53:03	186.90	53
2219	11:52:13	186.90	7
2218	11:52:13	186.90	3
2217	11:52:01	186.90	2
2216	11:51:33	187.00	1
2215	11:51:33	187.00	1
2214	11:51:21	186.90	2
2213	11:51:13	186.95	106
2212	11:51:13	186.95	55
2211	11:50:54	187.00	4
2210	11:50:54	187.00	132
2209	11:50:54	187.00	9
2208	11:50:54	187.00	103
2207	11:50:54	187.00	2
2206	11:50:54	187.00	156
2205	11:50:54	187.00	24
2204	11:50:54	187.00	5
2203	11:49:12	186.75	43
2202	11:49:12	186.75	146
2201	11:49:12	186.75	100
2200	11:49:12	186.90	182
2199	11:49:12	186.90	107
2198	11:49:04	186.95	62
2197	11:49:04	186.95	37
2196	11:49:04	186.95	132
2195	11:49:04	186.95	74
2194	11:49:04	186.85	51
2193	11:49:04	186.85	19
2192	11:49:03	186.90	1
2191	11:49:03	186.90	5
2190	11:49:03	186.90	29
2189	11:48:16	186.80	26
2188	11:48:16	186.80	53
2187	11:48:16	186.80	55
2186	11:47:04	186.75	64
2185	11:47:04	186.75	23
2184	11:47:04	186.75	6
2183	11:47:03	186.85	4
2182	11:47:03	186.85	96
2181	11:47:01	186.90	88
2180	11:47:01	186.90	20
2179	11:46:16	186.90	5
2178	11:46:16	186.90	101
2177	11:45:50	186.95	60
2176	11:45:50	186.95	7
2175	11:44:15	186.90	60
2174	11:44:15	186.90	45
2173	11:44:15	186.90	74
2172	11:44:15	186.90	42
2171	11:44:15	186.90	167
2170	11:44:15	186.90	5
2169	11:43:20	186.95	110
2168	11:43:20	186.95	104
2167	11:43:20	186.95	7
2166	11:43:20	187.05	55
2165	11:40:21	186.85	93
2164	11:40:21	187.00	206
2163	11:40:21	187.00	4
2162	11:40:21	187.05	5
2161	11:40:21	187.10	182
2160	11:40:21	187.20	82
2159	11:40:21	187.20	100
2158	11:40:10	187.10	212
2157	11:40:08	187.25	1125
2156	11:40:08	186.90	44
2155	11:40:08	186.90	54
2154	11:40:08	187.05	194
2153	11:40:08	187.05	109
2152	11:40:08	187.30	1166
2151	11:40:08	187.30	96
2150	11:40:08	187.20	96
2149	11:40:08	187.15	303
2148	11:40:08	187.15	214
2147	11:40:08	187.15	500
2146	11:40:08	187.15	200
2145	11:40:08	187.10	96
2144	11:40:08	187.05	259
2143	11:40:08	187.05	308
2142	11:40:08	187.05	19
2141	11:40:08	187.00	96
2140	11:40:08	186.95	54
2139	11:40:08	186.95	110
2138	11:40:08	186.95	75
2137	11:40:08	186.90	151
2136	11:40:08	186.90	101
2135	11:40:08	186.90	125
2134	11:40:08	186.90	2
2133	11:40:08	186.90	70
2132	11:40:08	186.90	185
2131	11:40:08	186.85	185
2130	11:40:08	186.80	95
2129	11:40:08	186.80	91
2128	11:40:08	186.80	185
2127	11:40:08	186.75	109
2126	11:40:08	186.75	53
2125	11:40:08	186.75	56
2124	11:40:06	186.65	57
2123	11:40:06	186.65	9
2122	11:40:06	186.65	4
2121	11:40:05	186.75	56
2120	11:40:05	186.75	185
2119	11:40:05	186.70	109
2118	11:40:05	186.70	99
2117	11:40:05	186.70	215
2116	11:40:05	186.75	109
2115	11:40:05	186.75	182
2114	11:40:05	186.75	8
2113	11:40:05	186.75	8
2112	11:40:05	186.75	54
2111	11:40:03	186.80	109
2110	11:40:03	186.80	3
2109	11:39:54	186.85	55
2108	11:39:43	186.85	74
2107	11:39:19	186.80	110
2106	11:39:18	186.80	75
2105	11:39:18	187.00	9
2104	11:39:18	187.00	36
2103	11:39:15	186.85	25
2102	11:39:15	186.85	85
2101	11:39:15	187.00	440
2100	11:39:15	187.00	1500
2099	11:39:09	186.90	193
2098	11:39:09	186.90	4
2097	11:39:09	186.90	288
2096	11:39:06	187.00	200
2095	11:39:06	187.00	70
2094	11:39:06	187.00	4
2093	11:39:06	187.10	200
2092	11:38:57	187.15	206
2091	11:38:55	187.30	177
2090	11:38:55	187.30	166
2089	11:38:54	187.20	10
2088	11:38:54	187.20	161
2087	11:38:54	187.15	129
2086	11:38:54	187.15	214
2085	11:38:53	187.10	129
2084	11:38:53	186.95	46
2083	11:38:53	186.95	54
2082	11:38:53	186.85	15
2081	11:38:53	187.00	54
2080	11:38:53	186.90	70
2079	11:38:53	186.85	246
2078	11:38:53	187.10	23
2077	11:38:53	187.05	500
2076	11:38:53	187.00	96
2075	11:38:53	186.95	303
2074	11:38:53	186.95	500
2073	11:38:53	186.95	96
2072	11:38:53	186.95	150
2071	11:38:53	186.90	150
2070	11:38:53	186.85	470
2069	11:38:53	186.85	96
2068	11:38:53	186.85	150
2067	11:38:53	186.80	54
2066	11:38:53	186.80	96
2065	11:38:53	186.80	150
2064	11:38:53	186.75	574
2063	11:38:53	186.75	35
2062	11:38:53	186.70	108
2061	11:38:53	186.70	150
2060	11:38:53	186.70	508
2059	11:38:53	186.70	44
2058	11:38:53	186.65	246
2057	11:38:53	186.65	15
2056	11:38:53	186.60	60
2055	11:38:53	186.60	293
2054	11:38:53	186.60	133
2053	11:38:40	186.55	200
2052	11:38:40	186.55	96
2051	11:38:40	186.55	133
2050	11:38:40	186.65	41
2049	11:38:40	186.60	246
2048	11:38:40	186.60	144
2047	11:38:40	186.60	122
2046	11:38:40	186.60	97
2045	11:38:40	186.60	7
2044	11:38:40	186.60	55
2043	11:38:40	186.60	133
2042	11:38:40	186.60	125
2041	11:38:39	186.60	105
2040	11:38:11	186.65	277
2039	11:38:04	186.65	29
2038	11:38:04	186.65	80
2037	11:38:04	186.65	26
2036	11:37:52	186.60	19
2035	11:37:52	186.60	128
2034	11:37:52	186.60	13
2033	11:37:52	186.60	117
2032	11:37:20	186.55	72
2031	11:37:20	186.55	72
2030	11:37:17	186.50	72
2029	11:37:17	186.50	76
2028	11:37:17	186.50	35
2027	11:37:17	186.35	100
2026	11:37:16	186.45	1
2025	11:37:16	186.45	1
2024	11:37:16	186.45	76
2023	11:37:16	186.45	139
2022	11:37:16	186.45	306
2021	11:37:16	186.45	161
2020	11:36:08	186.30	52
2019	11:36:08	186.35	71
2018	11:36:04	186.40	186
2017	11:36:04	186.40	29
2016	11:36:04	186.40	180
2015	11:36:04	186.45	29
2014	11:36:01	186.45	126
2013	11:36:01	186.50	247
2012	11:36:01	186.55	21
2011	11:35:45	186.40	126
2010	11:35:45	186.50	10
2009	11:35:45	186.50	11
2008	11:35:38	186.55	4
2007	11:35:38	186.55	126
2006	11:35:38	186.60	20
2005	11:35:38	186.60	9
2004	11:35:38	186.65	60
2003	11:35:38	186.65	73
2002	11:35:38	186.65	33
2001	11:35:38	186.65	130
2000	11:35:38	186.65	9
1999	11:35:37	186.70	216
1998	11:35:37	186.70	102
1997	11:35:37	186.70	23
1996	11:35:37	186.75	177
1995	11:35:36	186.80	125
1994	11:35:11	186.80	93
1993	11:34:50	186.80	309
1992	11:34:50	186.80	250
1991	11:34:50	186.75	192
1990	11:34:50	186.75	152
1989	11:34:50	186.80	96
1988	11:34:50	186.80	102
1987	11:34:49	186.85	60
1986	11:34:49	186.85	121
1985	11:34:48	186.85	110
1984	11:34:48	186.85	2
1983	11:34:48	186.90	2506
1982	11:34:48	186.90	250
1981	11:34:48	186.90	219
1980	11:34:48	186.90	228
1979	11:34:48	186.90	116
1978	11:34:48	186.90	112
1977	11:34:47	186.90	105
1976	11:34:47	186.90	11
1975	11:34:47	186.90	217
1974	11:34:47	186.90	217
1973	11:34:47	186.90	117
1972	11:34:47	186.90	228
1971	11:34:45	186.95	218
1970	11:34:45	186.90	58
1969	11:34:45	186.90	228
1968	11:34:44	186.90	32
1967	11:34:44	186.90	218
1966	11:34:44	186.95	226
1965	11:34:43	187.00	391
1964	11:34:43	186.95	216
1963	11:34:43	186.90	232
1962	11:34:43	186.90	18
1961	11:34:43	186.90	228
1960	11:34:43	186.90	24
1959	11:34:43	186.90	228
1958	11:34:42	186.90	84
1957	11:34:42	186.90	144
1956	11:34:42	187.00	79
1955	11:34:42	186.95	34
1954	11:34:42	186.95	216
1953	11:34:42	186.90	84
1952	11:34:42	186.90	144
1951	11:34:42	186.80	150
1950	11:34:42	186.80	196
1949	11:34:42	186.80	34
1948	11:34:42	186.80	216
1947	11:34:42	186.85	12
1946	11:34:42	186.90	228
1945	11:34:41	186.90	228
1944	11:34:41	186.90	179
1943	11:34:40	186.95	120
1942	11:34:40	186.95	5
1941	11:34:40	186.90	22
1940	11:34:40	186.90	100
1939	11:34:40	186.90	128
1938	11:34:40	186.80	122
1937	11:34:40	186.80	128
1936	11:34:40	186.90	81
1935	11:34:40	186.90	228
1934	11:34:40	186.90	228
1933	11:34:40	186.90	123
1932	11:34:40	186.90	120
1931	11:34:40	186.90	37
1930	11:34:35	186.90	584
1929	11:34:35	186.90	120
1928	11:34:34	186.80	56
1927	11:34:34	186.80	250
1926	11:34:34	186.75	209
1925	11:34:34	186.75	120
1924	11:34:34	186.75	130
1923	11:34:34	187.00	4004
1922	11:34:34	186.95	846
1921	11:34:34	186.95	150
1920	11:34:29	186.90	441
1919	11:34:29	186.90	150
1918	11:34:29	186.90	128
1917	11:34:29	186.90	16
1916	11:34:29	186.90	45
1915	11:34:29	186.85	183
1914	11:34:29	186.85	43
1913	11:34:29	187.00	855
1912	11:34:29	187.00	150
1911	11:34:29	186.95	150
1910	11:34:29	186.95	263
1909	11:34:29	186.95	165
1908	11:34:29	186.95	9
1907	11:34:29	186.85	309
1906	11:34:29	186.90	140
1905	11:34:29	186.80	112
1904	11:34:29	186.80	117
1903	11:34:29	186.80	89
1902	11:34:29	186.90	150
1901	11:34:29	186.90	90
1900	11:34:29	186.90	547
1899	11:34:28	186.85	150
1898	11:34:28	186.85	253
1897	11:34:28	186.80	150
1896	11:34:28	186.80	129
1895	11:34:28	186.80	180
1894	11:34:28	186.80	150
1893	11:34:28	186.75	168
1892	11:34:28	186.75	1289
1891	11:34:28	186.75	150
1890	11:34:28	186.75	23
1889	11:34:26	186.75	147
1888	11:34:26	186.60	121
1887	11:34:26	186.60	10
1886	11:34:26	186.60	28
1885	11:34:26	186.60	100
1884	11:34:26	186.60	128
1883	11:34:26	186.75	228
1882	11:34:25	186.75	84
1881	11:34:24	186.75	191
1880	11:34:24	186.75	168
1879	11:34:24	186.75	154
1878	11:34:23	186.80	335
1877	11:34:23	186.80	150
1876	11:34:23	186.80	120
1875	11:34:23	186.75	74
1874	11:34:23	186.75	154
1873	11:34:23	186.75	228
1872	11:34:23	186.75	228
1871	11:34:23	186.75	156
1870	11:34:23	186.75	72
1869	11:34:23	186.75	228
1868	11:34:22	186.75	228
1867	11:34:22	186.75	228
1866	11:34:22	186.75	228
1865	11:34:22	186.75	211
1864	11:34:22	186.75	224
1863	11:34:22	186.70	7
1862	11:34:22	186.70	126
1861	11:34:22	186.70	4
1860	11:34:22	186.70	121
1859	11:34:22	186.75	4
1858	11:34:22	186.75	224
1857	11:34:22	186.75	96
1856	11:34:22	186.75	100
1855	11:34:22	186.75	128
1854	11:34:22	186.80	45
1853	11:34:22	186.85	253
1852	11:34:22	186.80	219
1851	11:34:22	186.80	50
1850	11:34:21	186.80	212
1849	11:34:21	186.80	50
1848	11:34:21	186.80	602
1847	11:34:21	186.80	224
1846	11:34:21	186.80	212
1845	11:34:21	186.80	203
1844	11:34:20	186.80	639
1843	11:34:20	186.80	73
1842	11:34:20	186.80	124
1841	11:34:20	186.80	196
1840	11:34:20	186.80	50
1839	11:34:20	186.80	157
1838	11:33:42	186.85	110
1837	11:33:42	186.85	27
1836	11:33:42	186.85	226
1835	11:33:42	186.85	72
1834	11:33:42	186.85	27
1833	11:33:42	186.80	60
1832	11:33:42	186.80	50
1831	11:33:42	186.80	215
1830	11:33:42	186.80	110
1829	11:33:42	186.80	160
1828	11:33:42	186.80	250
1827	11:33:42	186.80	60
1826	11:33:42	186.80	50
1825	11:33:42	186.80	50
1824	11:33:42	186.80	210
1823	11:33:42	186.80	55
1822	11:33:37	186.80	5
1821	11:33:06	186.80	160
1820	11:33:06	186.80	50
1819	11:33:06	186.80	192
1818	11:33:06	186.80	292
1817	11:32:52	186.85	115
1816	11:32:52	186.85	25
1815	11:32:52	186.85	126
1814	11:32:52	186.85	180
1813	11:32:52	186.80	248
1812	11:32:52	186.80	50
1811	11:32:52	186.80	50
1810	11:32:47	186.80	50
1809	11:32:47	186.80	195
1808	11:32:47	186.80	50
1807	11:32:47	186.80	7
1806	11:32:47	186.80	31
1805	11:32:38	186.85	10
1804	11:32:37	186.80	19
1803	11:32:37	186.80	194
1802	11:32:37	186.80	232
1801	11:32:02	186.80	2
1800	11:32:02	186.80	29
1799	11:32:02	186.80	55
1798	11:32:02	186.80	95
1797	11:32:02	186.80	50
1796	11:32:02	186.80	13
1795	11:30:23	186.80	200
1794	11:30:23	186.80	50
1793	11:30:22	186.85	25
1792	11:30:18	186.85	69
1791	11:30:18	186.85	112
1790	11:30:18	186.85	60
1789	11:30:18	186.80	297
1788	11:30:18	186.80	112
1787	11:30:18	186.80	182
1786	11:30:18	186.80	3
1785	11:30:18	186.80	50
1784	11:30:17	186.85	60
1783	11:30:17	186.85	193
1782	11:30:17	186.85	50
1781	11:30:17	186.85	192
1780	11:30:17	186.85	7
1779	11:30:17	186.85	5
1778	11:30:15	186.90	15
1777	11:30:15	186.90	71
1776	11:30:15	186.90	4
1775	11:30:15	186.90	73
1774	11:30:15	186.90	113
1773	11:29:28	186.90	55
1772	11:28:24	186.90	6
1771	11:27:36	186.90	130
1770	11:27:34	186.90	45
1769	11:27:33	186.85	73
1768	11:27:33	186.85	126
1767	11:27:32	186.85	9
1766	11:27:32	186.85	96
1765	11:27:32	186.80	430
1764	11:27:32	186.80	14
1763	11:27:32	186.80	5
1762	11:27:32	186.80	76
1761	11:27:32	186.80	209
1760	11:27:32	186.80	136
1759	11:27:32	186.80	106
1758	11:27:19	186.75	1
1757	11:27:13	186.75	1
1756	11:27:13	186.75	1
1755	11:27:13	186.75	180
1754	11:27:13	186.75	180
1753	11:27:13	186.75	48
1752	11:27:01	186.75	111
1751	11:27:01	186.75	228
1750	11:27:00	186.80	97
1749	11:27:00	186.80	6
1748	11:27:00	186.80	19
1747	11:27:00	186.85	50
1746	11:27:00	186.85	196
1745	11:27:00	186.85	104
1744	11:27:00	186.85	4
1743	11:27:00	186.85	91
1742	11:26:44	186.85	10
1741	11:26:24	186.90	5
1740	11:26:24	186.90	66
1739	11:26:24	186.90	3
1738	11:25:34	186.90	7
1737	11:25:13	186.90	96
1736	11:25:13	186.90	213
1735	11:25:13	186.90	135
1734	11:25:13	186.90	13
1733	11:24:54	186.95	134
1732	11:24:54	186.95	13
1731	11:24:46	187.00	74
1730	11:24:46	187.05	50
1729	11:23:55	187.00	36
1728	11:23:55	187.00	5
1727	11:23:55	187.00	9
1726	11:23:53	187.15	1
1725	11:23:36	187.05	27
1724	11:23:36	187.05	7
1723	11:23:36	187.05	10
1722	11:23:00	187.10	7
1721	11:22:37	187.10	107
1720	11:22:37	187.10	25
1719	11:22:17	187.15	227
1718	11:22:17	187.15	96
1717	11:22:17	187.15	43
1716	11:22:17	187.15	9
1715	11:22:17	187.20	16
1714	11:22:17	187.20	52
1713	11:22:17	187.20	60
1712	11:22:17	187.20	34
1711	11:22:17	187.20	155
1710	11:22:17	187.20	129
1709	11:22:17	187.20	16
1708	11:21:32	187.25	97
1707	11:21:32	187.25	97
1706	11:21:32	187.25	97
1705	11:21:32	187.25	97
1704	11:21:30	187.30	104
1703	11:21:30	187.30	50
1702	11:21:30	187.30	97
1701	11:21:30	187.30	214
1700	11:21:30	187.30	182
1699	11:21:30	187.30	17
1698	11:21:30	187.35	42
1697	11:21:30	187.35	13
1696	11:21:00	187.30	110
1695	11:21:00	187.30	80
1694	11:21:00	187.30	31
1693	11:20:45	187.30	29
1692	11:20:45	187.30	300
1691	11:20:45	187.25	71
1690	11:20:45	187.25	6
1689	11:20:45	187.25	104
1688	11:20:40	187.15	86
1687	11:20:40	187.15	100
1686	11:20:40	187.15	130
1685	11:20:40	187.15	185
1684	11:20:30	187.15	191
1683	11:20:30	187.15	11
1682	11:20:24	187.10	50
1681	11:20:21	187.10	78
1680	11:20:21	187.10	16
1679	11:20:20	187.10	96
1678	11:20:20	187.10	108
1677	11:20:20	187.10	11
1676	11:20:08	187.10	3
1675	11:20:08	187.10	3
1674	11:20:08	187.10	128
1673	11:20:08	187.05	228
1672	11:20:08	187.05	13
1671	11:20:08	187.00	359
1670	11:20:08	187.00	73
1669	11:20:08	187.00	10
1668	11:20:08	187.00	48
1667	11:20:08	187.00	103
1666	11:20:08	187.00	197
1665	11:20:08	187.00	84
1664	11:20:08	186.95	1
1663	11:20:08	186.95	108
1662	11:20:08	186.95	140
1661	11:20:08	186.95	73
1660	11:20:08	186.95	88
1659	11:20:08	186.95	219
1658	11:20:08	186.95	387
1657	11:20:08	186.95	71
1656	11:20:08	186.95	11
1655	11:20:08	186.95	13
1654	11:19:29	186.95	43
1653	11:19:29	186.95	171
1652	11:19:19	186.95	1
1651	11:19:18	186.90	122
1650	11:19:18	186.90	7
1649	11:19:18	186.90	55
1648	11:18:55	186.95	12
1647	11:18:55	186.95	15
1646	11:18:18	186.85	58
1645	11:18:18	186.85	26
1644	11:18:18	186.85	2
1643	11:18:18	186.85	156
1642	11:18:18	186.85	66
1641	11:17:43	186.80	32
1640	11:17:43	186.80	52
1639	11:17:43	186.80	108
1638	11:17:29	186.80	61
1637	11:17:29	186.80	109
1636	11:17:29	186.80	13
1635	11:17:29	186.80	20
1634	11:17:29	186.80	85
1633	11:17:29	186.80	23
1632	11:17:29	186.75	96
1631	11:17:29	186.75	39
1630	11:17:29	186.75	93
1629	11:17:04	186.75	128
1628	11:17:04	186.75	21
1627	11:17:04	186.75	1
1626	11:16:57	186.80	51
1625	11:16:57	186.80	138
1624	11:16:57	186.75	100
1623	11:16:40	186.75	228
1622	11:16:39	186.75	228
1621	11:16:39	186.75	96
1620	11:16:39	186.75	97
1619	11:16:39	186.75	11
1618	11:16:38	186.80	97
1617	11:16:38	186.80	60
1616	11:16:38	186.80	96
1615	11:16:38	186.80	197
1614	11:16:38	186.80	2
1613	11:16:38	186.80	128
1612	11:15:30	186.80	80
1611	11:15:10	186.85	31
1610	11:15:10	186.85	166
1609	11:14:40	186.80	54
1608	11:14:40	186.80	71
1607	11:14:40	186.80	5
1606	11:14:40	186.80	10
1605	11:14:40	186.80	77
1604	11:14:40	186.80	270
1603	11:14:39	186.75	255
1602	11:14:39	186.75	228
1601	11:14:31	186.75	136
1600	11:14:31	186.75	133
1599	11:14:31	186.75	92
1598	11:14:31	186.75	54
1597	11:14:31	186.75	73
1596	11:14:31	186.75	9
1595	11:14:31	186.75	183
1594	11:14:31	186.75	231
1593	11:14:31	186.75	184
1592	11:14:31	186.75	20
1591	11:14:31	186.75	159
1590	11:14:31	186.75	60
1589	11:14:16	186.80	7
1588	11:14:16	186.80	10
1587	11:14:16	186.80	300
1586	11:14:16	186.75	58
1585	11:14:16	186.75	73
1584	11:14:16	186.75	50
1583	11:14:16	186.75	80
1582	11:14:16	186.75	11
1581	11:13:20	186.70	40
1580	11:13:20	186.70	60
1579	11:13:20	186.70	45
1578	11:13:00	186.70	54
1577	11:13:00	186.70	72
1576	11:13:00	186.70	65
1575	11:12:39	186.65	11
1574	11:12:39	186.70	351
1573	11:12:39	186.70	17
1572	11:12:39	186.65	14
1571	11:12:39	186.65	1230
1570	11:12:39	186.65	434
1569	11:12:39	186.55	81
1568	11:12:39	186.55	229
1567	11:12:39	186.55	106
1566	11:12:23	186.50	10
1565	11:10:59	186.45	12
1564	11:10:59	186.45	8
1563	11:10:59	186.45	108
1562	11:10:59	186.45	288
1561	11:10:31	186.45	16
1560	11:10:31	186.45	16
1559	11:10:31	186.45	86
1558	11:10:20	186.40	42
1557	11:10:20	186.40	58
1556	11:10:20	186.40	106
1555	11:10:10	186.35	106
1554	11:10:08	186.30	29
1553	11:10:08	186.30	21
1552	11:10:08	186.30	38
1551	11:10:07	186.35	106
1550	11:10:06	186.30	191
1549	11:10:06	186.30	32
1548	11:10:06	186.25	29
1547	11:10:06	186.25	96
1546	11:10:06	186.25	358
1545	11:10:06	186.25	24
1544	11:10:06	186.25	192
1543	11:10:06	186.25	26
1542	11:10:06	186.15	50
1541	11:10:06	186.15	565
1540	11:10:06	186.15	9
1539	11:10:06	186.15	370
1538	11:10:06	186.10	48
1537	11:10:06	186.10	125
1536	11:10:06	186.10	1
1535	11:10:06	186.10	1
1534	11:10:06	186.10	574
1533	11:09:41	186.00	245
1532	11:09:41	186.00	103
1531	11:09:41	186.00	186
1530	11:09:41	186.00	116
1529	11:09:08	186.05	83
1528	11:09:08	186.05	118
1527	11:09:08	186.05	119
1526	11:09:08	186.05	32
1525	11:08:54	186.05	225
1524	11:08:54	186.05	5
1523	11:08:54	186.05	17
1522	11:08:54	186.05	33
1521	11:08:47	186.00	30
1520	11:08:46	186.00	20
1519	11:08:46	186.05	45
1518	11:08:46	186.00	56
1517	11:08:46	186.00	126
1516	11:08:46	186.00	297
1515	11:08:35	185.95	21
1514	11:08:35	185.95	2
1513	11:08:35	185.95	201
1512	11:08:35	185.95	126
1511	11:08:14	185.80	1
1510	11:08:14	185.80	5
1509	11:07:56	185.80	1
1508	11:07:24	185.75	6
1507	11:07:24	185.75	70
1506	11:07:23	185.80	5
1505	11:06:58	185.85	37
1504	11:06:50	185.85	38
1503	11:06:49	185.90	99
1502	11:06:37	185.95	41
1501	11:06:36	186.00	97
1500	11:06:36	186.05	27
1499	11:06:36	186.05	172
1498	11:06:36	186.05	78
1497	11:06:36	186.05	18
1496	11:06:36	186.05	5
1495	11:06:36	186.05	4
1494	11:06:25	186.10	229
1493	11:06:25	186.10	104
1492	11:06:16	186.20	4
1491	11:06:16	186.20	3
1490	11:06:16	186.20	1
1489	11:06:16	186.20	155
1488	11:06:16	186.20	109
1487	11:06:10	186.25	214
1486	11:06:10	186.25	55
1485	11:06:00	186.30	220
1484	11:05:35	186.25	126
1483	11:05:35	186.25	12
1482	11:05:35	186.25	250
1481	11:05:35	186.25	86
1480	11:05:35	186.25	226
1479	11:05:35	186.25	97
1478	11:05:35	186.20	240
1477	11:05:35	186.20	97
1476	11:05:35	186.20	216
1475	11:05:35	186.20	198
1474	11:05:35	186.20	2
1473	11:05:35	186.15	159
1472	11:05:35	186.15	100
1471	11:05:35	186.15	55
1470	11:05:18	186.10	98
1469	11:05:17	186.05	54
1468	11:05:17	185.80	382
1467	11:05:17	185.80	96
1466	11:05:17	185.85	96
1465	11:05:17	185.90	16
1464	11:05:17	185.95	77
1463	11:05:17	186.00	54
1462	11:05:17	186.00	5
1461	11:05:17	186.00	2
1460	11:05:17	186.05	96
1459	11:05:17	186.05	5
1458	11:05:17	186.20	22
1457	11:05:17	186.20	30
1456	11:04:55	186.25	3
1455	11:04:55	186.25	4
1454	11:04:55	186.30	134
1453	11:04:55	186.30	38
1452	11:04:39	186.30	123
1451	11:04:38	186.30	47
1450	11:04:38	186.30	4
1449	11:04:38	186.30	13
1448	11:04:38	186.30	10
1447	11:04:38	186.35	101
1446	11:04:38	186.35	100
1445	11:04:38	186.35	96
1444	11:04:38	186.35	122
1443	11:04:38	186.35	22
1442	11:04:38	186.35	108
1441	11:04:26	186.40	95
1440	11:04:26	186.40	48
1439	11:04:18	186.40	1
1438	11:04:18	186.40	6
1437	11:03:54	186.45	1
1436	11:03:54	186.45	47
1435	11:03:41	186.40	76
1434	11:03:41	186.45	157
1433	11:03:41	186.45	3
1432	11:02:42	186.35	11
1431	11:02:31	186.45	220
1430	11:02:31	186.45	96
1429	11:02:31	186.45	45
1428	11:02:31	186.45	70
1427	11:02:30	186.50	65
1426	11:02:30	186.50	189
1425	11:02:30	186.50	130
1424	11:02:30	186.50	130
1423	11:02:30	186.50	9
1422	11:02:30	186.50	214
1421	11:01:32	186.50	74
1420	11:01:32	186.50	135
1419	11:01:04	186.50	5
1418	11:00:44	186.50	96
1417	11:00:44	186.50	166
1416	11:00:44	186.50	310
1415	11:00:44	186.55	5
1414	11:00:44	186.55	19
1413	11:00:44	186.55	122
1412	11:00:44	186.55	20
1411	11:00:44	186.55	144
1410	11:00:42	186.60	4
1409	11:00:42	186.60	8
1408	11:00:42	186.65	111
1407	11:00:42	186.65	97
1406	11:00:42	186.65	19
1405	11:00:42	186.65	10
1404	11:00:42	186.65	99
1403	11:00:30	186.70	132
1402	11:00:30	186.70	7
1401	11:00:30	186.70	115
1400	11:00:30	186.70	98
1399	11:00:12	186.70	6
1398	11:00:02	186.75	97
1397	11:00:02	186.75	136
1396	10:59:38	186.90	217
1395	10:59:38	186.75	1
1394	10:59:38	186.75	150
1393	10:59:38	186.75	3
1392	10:59:38	186.80	96
1391	10:59:38	186.80	22
1390	10:59:38	186.85	60
1389	10:59:38	186.85	212
1388	10:58:22	186.85	30
1387	10:58:22	186.90	1
1386	10:58:22	186.90	2
1385	10:58:22	186.90	1
1384	10:58:22	186.90	1
1383	10:58:22	186.90	96
1382	10:58:22	186.90	25
1381	10:57:37	186.85	126
1380	10:57:37	186.85	103
1379	10:57:37	186.85	19
1378	10:57:37	186.85	83
1377	10:57:37	186.85	13
1376	10:57:37	186.85	5
1375	10:57:37	186.85	97
1374	10:57:37	186.90	50
1373	10:57:37	186.90	110
1372	10:57:37	186.90	38
1371	10:56:54	186.90	78
1370	10:56:54	186.90	72
1369	10:56:45	186.90	25
1368	10:56:05	186.95	5
1367	10:56:01	186.95	50
1366	10:56:01	186.95	23
1365	10:56:01	186.95	7
1364	10:55:20	186.95	210
1363	10:55:20	186.95	23
1362	10:55:20	186.95	37
1361	10:55:20	186.95	7
1360	10:55:20	186.95	209
1359	10:55:20	186.95	109
1358	10:53:39	187.00	1
1357	10:53:28	187.00	55
1356	10:51:55	187.00	65
1355	10:51:55	187.00	66
1354	10:51:26	186.95	14
1353	10:51:26	186.95	2
1352	10:51:26	186.90	30
1351	10:51:26	186.85	422
1350	10:51:26	186.85	40
1349	10:51:26	186.85	21
1348	10:51:26	186.85	20
1347	10:51:26	186.85	110
1346	10:51:26	186.85	13
1345	10:51:26	186.85	60
1344	10:49:22	186.80	1
1343	10:49:22	186.80	1
1342	10:48:30	186.80	2
1341	10:48:18	186.80	199
1340	10:48:18	186.80	55
1339	10:48:18	186.80	227
1338	10:48:18	186.80	2
1337	10:48:18	186.80	96
1336	10:48:18	186.80	5
1335	10:47:14	186.90	544
1334	10:47:14	186.90	9
1333	10:47:14	186.90	26
1332	10:47:14	186.85	2
1331	10:47:14	186.85	2
1330	10:47:14	186.85	70
1329	10:47:14	186.85	37
1328	10:47:14	186.85	925
1327	10:47:14	186.85	3
1326	10:46:47	186.75	4
1325	10:46:47	186.75	4
1324	10:46:46	186.80	2
1323	10:46:46	186.80	1
1322	10:46:22	186.80	120
1321	10:46:22	186.80	52
1320	10:46:19	186.80	24
1319	10:46:19	186.80	58
1318	10:46:19	186.80	2
1317	10:46:19	186.80	21
1316	10:46:15	186.85	79
1315	10:46:15	186.85	21
1314	10:45:50	186.80	20
1313	10:45:50	186.80	2
1312	10:45:50	186.80	70
1311	10:45:50	186.80	15
1310	10:45:50	186.80	101
1309	10:45:23	186.70	2
1308	10:45:23	186.70	73
1307	10:45:23	186.70	141
1306	10:45:13	186.60	6
1305	10:45:05	186.65	9
1304	10:45:05	186.65	70
1303	10:45:05	186.65	5
1302	10:45:05	186.65	13
1301	10:45:02	186.60	26
1300	10:45:02	186.60	2
1299	10:45:02	186.60	2
1298	10:45:02	186.60	120
1297	10:45:02	186.60	1111
1296	10:44:53	186.55	4
1295	10:44:50	186.55	52
1294	10:44:50	186.55	1
1293	10:44:50	186.55	3
1292	10:44:50	186.55	20
1291	10:44:50	186.60	144
1290	10:44:50	186.60	150
1289	10:44:50	186.65	184
1288	10:44:50	186.65	150
1287	10:44:50	186.65	202
1286	10:44:50	186.65	144
1285	10:44:50	186.65	19
1284	10:44:50	186.75	96
1283	10:44:42	186.75	87
1282	10:44:42	186.75	279
1281	10:44:28	186.70	5
1280	10:44:28	186.70	15
1279	10:43:39	186.70	91
1278	10:43:39	186.70	56
1277	10:43:39	186.70	96
1276	10:43:39	186.70	103
1275	10:43:39	186.70	36
1274	10:43:39	186.70	79
1273	10:43:37	186.75	60
1272	10:43:37	186.75	99
1271	10:43:37	186.80	16
1270	10:43:13	186.75	99
1269	10:43:13	186.75	28
1268	10:43:13	186.70	55
1267	10:43:06	186.60	39
1266	10:43:05	186.65	1
1265	10:43:05	186.65	1
1264	10:43:05	186.65	41
1263	10:43:05	186.65	88
1262	10:43:05	186.65	12
1261	10:43:05	186.65	50
1260	10:43:05	186.65	10
1259	10:43:05	186.65	28
1258	10:41:29	186.65	31
1257	10:41:29	186.65	29
1256	10:40:37	186.65	50
1255	10:40:25	186.65	13
1254	10:40:25	186.65	84
1253	10:40:15	186.65	8
1252	10:40:15	186.65	4
1251	10:38:15	186.70	5
1250	10:38:15	186.70	210
1249	10:38:15	186.70	4
1248	10:38:15	186.70	4
1247	10:38:15	186.70	214
1246	10:38:14	186.75	79
1245	10:38:14	186.75	131
1244	10:38:13	186.80	749
1243	10:38:13	186.80	460
1242	10:38:13	186.75	79
1241	10:38:13	186.75	31
1240	10:38:13	186.70	1
1239	10:38:13	186.70	209
1238	10:38:13	186.70	6
1237	10:38:13	186.65	34
1236	10:38:13	186.60	10
1235	10:38:13	186.60	741
1234	10:38:13	186.60	40
1233	10:38:13	186.55	75
1232	10:38:13	186.55	208
1231	10:38:09	186.50	75
1230	10:38:09	186.50	94
1229	10:38:09	186.50	10
1228	10:37:59	186.45	136
1227	10:37:59	186.45	198
1226	10:37:59	186.45	1
1225	10:37:59	186.40	149
1224	10:37:59	186.40	58
1223	10:37:59	186.40	47
1222	10:37:59	186.35	81
1221	10:37:59	186.35	2
1220	10:37:52	186.35	94
1219	10:37:52	186.35	17
1218	10:37:52	186.35	6
1217	10:37:52	186.35	224
1216	10:37:52	186.35	13
1215	10:37:52	186.35	115
1214	10:37:52	186.30	94
1213	10:37:52	186.30	6
1212	10:37:47	186.30	46
1211	10:37:47	186.30	24
1210	10:37:47	186.30	146
1209	10:37:47	186.30	223
1208	10:37:44	186.25	79
1207	10:37:41	186.30	125
1206	10:37:41	186.30	134
1205	10:37:41	186.40	3
1204	10:37:41	186.45	55
1203	10:37:35	186.55	225
1202	10:37:35	186.55	26
1201	10:37:25	186.50	77
1200	10:37:24	186.60	6
1199	10:37:24	186.60	10
1198	10:37:24	186.60	1
1197	10:37:22	186.65	22
1196	10:37:22	186.65	2
1195	10:37:06	186.70	96
1194	10:37:06	186.75	3
1193	10:37:06	186.75	25
1192	10:37:06	186.80	96
1191	10:37:06	186.80	209
1190	10:37:06	186.80	96
1189	10:37:06	186.80	134
1188	10:37:06	186.80	5
1187	10:37:03	186.80	100
1186	10:36:52	186.80	10
1185	10:36:52	186.85	5
1184	10:36:52	186.90	4
1183	10:36:52	186.90	3
1182	10:35:59	186.95	31
1181	10:35:53	186.95	69
1180	10:35:53	186.95	101
1179	10:35:53	187.00	224
1178	10:35:53	187.00	60
1177	10:35:22	186.95	120
1176	10:35:21	187.10	219
1175	10:35:21	187.00	218
1174	10:35:21	186.95	12
1173	10:35:21	186.95	73
1172	10:35:21	186.95	49
1171	10:35:21	186.95	5
1170	10:35:21	187.00	4
1169	10:35:21	187.00	217
1168	10:35:21	187.00	25
1167	10:35:21	187.00	2000
1166	10:35:21	187.00	56
1165	10:35:08	187.05	49
1164	10:35:08	187.05	49
1163	10:35:08	187.05	5
1162	10:35:08	187.10	56
1161	10:35:08	187.10	2
1160	10:35:08	187.05	54
1159	10:35:08	187.05	574
1158	10:35:08	187.05	85
1157	10:35:08	187.05	54
1156	10:34:38	187.00	107
1155	10:34:38	187.00	27
1154	10:34:32	187.05	1
1153	10:34:31	187.15	26
1152	10:34:30	187.10	23
1151	10:34:30	187.10	165
1150	10:34:09	187.30	30
1149	10:33:58	187.35	54
1148	10:33:58	187.35	9
1147	10:33:58	187.35	8
1146	10:33:58	187.40	21
1145	10:33:58	187.40	101
1144	10:33:58	187.40	3
1143	10:33:58	187.40	9
1142	10:33:58	187.50	10
1141	10:33:58	187.50	13
1140	10:33:58	187.50	9
1139	10:33:57	187.60	121
1138	10:33:51	187.65	101
1137	10:33:49	187.65	83
1136	10:33:49	187.70	197
1135	10:33:49	187.70	5
1134	10:33:49	187.70	105
1133	10:33:49	187.70	9
1132	10:33:49	187.70	12
1131	10:33:38	187.75	12
1130	10:33:38	187.75	212
1129	10:33:38	187.75	19
1128	10:33:38	187.75	31
1127	10:33:38	187.75	190
1126	10:33:38	187.75	7
1125	10:33:38	187.75	22
1124	10:33:38	187.75	27
1123	10:33:24	187.80	400
1122	10:33:24	187.80	287
1121	10:33:24	187.80	150
1120	10:33:24	187.80	237
1119	10:33:24	187.80	211
1118	10:33:24	187.80	115
1117	10:33:23	187.85	1
1116	10:33:23	187.85	148
1115	10:33:23	187.80	5
1114	10:33:23	187.80	1000
1113	10:33:23	187.80	1
1112	10:33:23	187.80	55
1111	10:31:12	187.75	49
1110	10:30:44	187.75	27
1109	10:30:32	187.80	67
1108	10:30:32	187.80	110
1107	10:30:32	187.80	195
1106	10:30:32	187.80	69
1105	10:30:32	187.80	96
1104	10:30:32	187.80	132
1103	10:30:32	187.85	5
1102	10:30:32	187.85	60
1101	10:30:00	187.95	81
1100	10:30:00	187.85	188
1099	10:30:00	187.85	1
1098	10:30:00	187.85	1
1097	10:30:00	187.85	46
1096	10:29:13	187.85	28
1095	10:29:13	187.85	137
1094	10:29:13	187.85	1
1093	10:28:45	187.85	19
1092	10:28:45	187.90	103
1091	10:28:45	187.95	65
1090	10:28:45	187.95	94
1089	10:28:45	187.95	101
1088	10:28:45	187.95	104
1087	10:28:45	187.95	4
1086	10:28:45	187.95	9
1085	10:28:45	187.95	68
1084	10:28:45	187.95	98
1083	10:28:33	187.95	60
1082	10:28:16	188.00	160
1081	10:28:16	188.00	64
1080	10:28:16	188.00	79
1079	10:28:16	188.00	50
1078	10:28:16	188.00	81
1077	10:28:16	188.00	134
1076	10:28:16	188.00	80
1075	10:28:16	188.00	91
1074	10:28:16	188.00	5
1073	10:27:38	188.00	1
1072	10:27:38	188.00	1
1071	10:26:45	188.05	98
1070	10:26:45	188.05	115
1069	10:26:45	188.05	49
1068	10:26:45	188.05	55
1067	10:26:18	188.00	9
1066	10:26:18	188.00	339
1065	10:26:18	188.00	105
1064	10:26:15	188.00	4
1063	10:26:06	188.00	2
1062	10:25:23	188.00	30
1061	10:25:20	187.90	107
1060	10:25:20	187.95	61
1059	10:25:20	187.90	59
1058	10:25:20	187.85	85
1057	10:25:20	187.85	15
1056	10:25:20	187.90	53
1055	10:25:20	187.90	58
1054	10:25:20	187.90	9
1053	10:25:20	187.90	79
1052	10:25:20	187.90	5
1051	10:25:20	187.90	7
1050	10:24:38	188.05	31
1049	10:24:38	188.00	37
1048	10:24:38	187.95	69
1047	10:24:38	187.95	120
1046	10:24:38	187.95	98
1045	10:24:38	187.95	189
1044	10:24:38	187.95	115
1043	10:24:38	187.95	129
1042	10:24:38	187.95	18
1041	10:24:38	187.95	11
1040	10:24:38	187.95	63
1039	10:23:30	188.10	64
1038	10:23:30	188.10	15
1037	10:23:30	188.00	60
1036	10:23:30	188.00	96
1035	10:23:30	188.00	98
1034	10:23:30	188.00	184
1033	10:23:30	188.00	144
1032	10:23:30	188.00	172
1031	10:23:30	188.00	6
1030	10:23:30	188.00	10
1029	10:23:30	188.00	64
1028	10:23:30	188.00	16
1027	10:23:30	188.00	53
1026	10:23:19	188.10	5
1025	10:23:07	188.10	41
1024	10:23:05	188.05	117
1023	10:23:05	188.05	8
1022	10:22:50	188.10	212
1021	10:22:50	188.10	7
1020	10:22:44	188.20	2
1019	10:22:36	188.15	60
1018	10:22:30	188.15	17
1017	10:21:16	188.10	96
1016	10:21:16	188.10	101
1015	10:21:16	188.10	70
1014	10:21:16	188.10	14
1013	10:21:05	188.10	12
1012	10:21:05	188.15	16
1011	10:21:05	188.15	27
1010	10:20:31	188.25	3
1009	10:20:27	188.20	65
1008	10:20:27	188.25	10
1007	10:19:45	188.15	27
1006	10:19:45	188.15	43
1005	10:19:18	188.20	43
1004	10:19:18	188.20	35
1003	10:19:18	188.20	1
1002	10:19:18	188.20	3
1001	10:19:18	188.20	76
1000	10:19:12	188.20	11
999	10:18:57	188.25	1
998	10:18:11	188.25	7
997	10:17:55	188.20	123
996	10:17:55	188.20	44
995	10:17:55	188.20	133
994	10:17:55	188.20	323
993	10:17:55	188.20	26
992	10:17:55	188.20	53
991	10:17:55	188.20	109
990	10:17:55	188.20	55
989	10:17:55	188.20	23
988	10:17:02	188.20	100
987	10:16:50	188.25	55
986	10:16:32	188.30	100
985	10:16:20	188.30	108
984	10:16:20	188.30	96
983	10:16:09	188.20	29
982	10:16:09	188.20	10
981	10:14:43	188.15	40
980	10:14:33	188.15	15
979	10:13:24	188.10	30
978	10:13:24	188.10	1
977	10:13:16	188.15	72
976	10:13:16	188.15	8
975	10:13:16	188.20	83
974	10:13:16	188.20	221
973	10:13:16	188.20	124
972	10:13:16	188.20	6
971	10:13:16	188.20	8
970	10:13:16	188.20	40
969	10:13:09	188.25	52
968	10:13:06	188.20	79
967	10:13:06	188.20	6
966	10:13:06	188.25	97
965	10:13:06	188.25	97
964	10:13:06	188.30	7
963	10:13:06	188.30	64
962	10:13:06	188.30	214
961	10:13:06	188.30	113
960	10:13:06	188.30	5
959	10:13:06	188.30	47
958	10:13:06	188.30	13
957	10:12:30	188.30	26
956	10:12:21	188.30	80
955	10:12:21	188.30	2
954	10:12:18	188.30	36
953	10:12:18	188.25	10
952	10:12:17	188.20	129
951	10:12:17	188.20	43
950	10:12:17	188.20	64
949	10:12:17	188.20	1
948	10:12:02	188.15	100
947	10:11:42	188.10	88
946	10:11:31	188.15	37
945	10:11:31	188.10	143
944	10:11:31	188.10	26
943	10:11:31	188.10	26
942	10:11:31	188.10	25
941	10:11:26	188.10	26
940	10:11:26	188.10	106
939	10:11:16	188.00	1
938	10:11:08	188.10	36
937	10:11:07	188.05	147
936	10:10:10	187.95	8
935	10:09:31	188.00	55
934	10:09:31	188.00	10
933	10:09:31	188.00	38
932	10:09:31	188.00	221
931	10:09:31	188.00	7
930	10:09:31	188.00	69
929	10:09:31	188.00	65
928	10:09:31	188.00	34
927	10:09:31	188.00	25
926	10:09:08	188.00	5
925	10:08:28	188.05	37
924	10:08:28	188.05	98
923	10:07:40	188.10	85
922	10:07:40	188.10	51
921	10:07:40	188.10	140
920	10:07:40	188.10	50
919	10:07:40	188.10	90
918	10:07:40	188.10	5
917	10:07:40	188.10	91
916	10:07:40	188.10	25
915	10:07:21	188.10	72
914	10:07:21	188.10	4
913	10:07:21	188.15	77
912	10:07:21	188.15	4
911	10:07:21	188.15	35
910	10:07:21	188.15	43
909	10:07:21	188.15	63
908	10:07:02	188.20	53
907	10:06:57	188.20	29
906	10:06:52	188.25	15
905	10:06:25	188.20	35
904	10:05:22	188.15	35
903	10:05:22	188.15	38
902	10:05:22	188.15	33
901	10:05:22	188.25	54
900	10:05:21	188.20	104
899	10:05:21	188.20	7
898	10:05:21	188.20	96
897	10:05:21	188.20	97
896	10:05:21	188.20	101
895	10:05:21	188.20	134
894	10:05:21	188.20	106
893	10:05:21	188.20	2
892	10:05:21	188.25	34
891	10:05:21	188.25	19
890	10:05:16	188.30	93
889	10:05:16	188.30	180
888	10:05:16	188.30	10
887	10:05:13	188.35	14
886	10:05:13	188.35	34
885	10:04:50	188.30	37
884	10:04:48	188.25	2
883	10:04:33	188.30	70
882	10:04:33	188.20	100
881	10:04:33	188.20	16
880	10:04:33	188.20	87
879	10:03:58	188.15	1
878	10:03:58	188.15	3
877	10:03:33	188.10	180
876	10:03:32	188.15	15
875	10:03:32	188.10	110
874	10:03:32	188.10	222
873	10:02:52	188.15	5
872	10:02:38	188.05	38
871	10:02:38	188.05	7
870	10:02:38	188.05	11
869	10:02:36	188.05	31
868	10:02:36	188.05	24
867	10:02:35	188.05	2
866	10:02:35	188.05	5
865	10:02:35	188.10	34
864	10:02:35	188.10	80
863	10:02:35	188.10	115
862	10:02:35	188.10	68
861	10:02:35	188.10	13
860	10:02:35	188.10	25
859	10:02:35	188.10	26
858	10:02:35	188.10	14
857	10:02:35	188.10	26
856	10:02:30	188.20	115
855	10:02:30	188.20	80
854	10:02:30	188.15	96
853	10:02:30	188.15	20
852	10:02:30	188.15	13
851	10:02:30	188.15	15
850	10:02:30	188.15	24
849	10:02:30	188.20	35
848	10:02:30	188.20	45
847	10:02:30	188.20	81
846	10:02:30	188.20	14
845	10:02:30	188.20	22
844	10:01:36	188.25	52
843	10:01:36	188.25	73
842	10:01:36	188.25	44
841	10:01:36	188.30	196
840	10:01:36	188.30	188
839	10:01:36	188.30	81
838	10:01:36	188.30	60
837	10:01:36	188.30	37
836	10:01:36	188.30	20
835	10:01:17	188.35	106
834	10:01:01	188.25	2
833	10:00:56	188.25	38
832	10:00:56	188.25	31
831	10:00:56	188.25	10
830	10:00:56	188.30	47
829	10:00:56	188.30	19
828	10:00:56	188.30	36
827	10:00:56	188.30	59
826	10:00:56	188.30	42
825	10:00:56	188.30	8
824	10:00:56	188.30	89
823	10:00:56	188.30	23
822	10:00:56	188.30	15
821	10:00:55	188.35	44
820	10:00:55	188.35	9
819	10:00:55	188.35	125
818	10:00:55	188.40	84
817	10:00:55	188.40	193
816	10:00:30	188.45	35
815	10:00:30	188.45	56
814	10:00:30	188.40	91
813	10:00:30	188.45	13
812	10:00:30	188.45	93
811	10:00:30	188.45	82
810	10:00:30	188.40	121
809	10:00:30	188.40	25
808	10:00:30	188.40	30
807	10:00:30	188.40	1
806	10:00:30	188.45	14
805	10:00:30	188.45	64
804	10:00:30	188.45	90
803	10:00:30	188.45	7
802	10:00:30	188.45	87
801	10:00:30	188.45	60
800	10:00:30	188.45	14
799	10:00:30	188.45	59
798	09:59:41	188.50	129
797	09:59:41	188.50	5
796	09:59:37	188.45	80
795	09:59:37	188.50	106
794	09:59:24	188.50	13
793	09:59:24	188.50	212
792	09:59:24	188.45	70
791	09:59:24	188.45	14
790	09:59:24	188.50	70
789	09:59:24	188.50	39
788	09:59:24	188.50	10
787	09:59:24	188.50	131
786	09:59:24	188.50	21
785	09:59:24	188.50	17
784	09:59:24	188.50	22
783	09:59:24	188.50	16
782	09:59:24	188.50	40
781	09:59:23	188.45	71
780	09:59:23	188.50	22
779	09:59:23	188.50	190
778	09:59:23	188.50	29
777	09:59:23	188.50	43
776	09:59:23	188.50	28
775	09:59:20	188.50	102
774	09:59:20	188.50	108
773	09:59:20	188.50	2
772	09:59:13	188.50	15
771	09:59:00	188.40	89
770	09:59:00	188.50	53
769	09:59:00	188.50	34
768	09:59:00	188.50	149
767	09:59:00	188.50	74
766	09:59:00	188.50	12
765	09:58:50	188.50	24
764	09:58:40	188.40	85
763	09:58:40	188.45	130
762	09:58:40	188.45	19
761	09:58:40	188.45	98
760	09:58:40	188.45	132
759	09:58:40	188.45	5
758	09:58:30	188.50	137
757	09:58:30	188.50	66
756	09:58:30	188.50	39
755	09:58:30	188.45	107
754	09:58:30	188.45	83
753	09:58:30	188.50	84
752	09:58:04	188.40	1
751	09:57:57	188.50	377
750	09:57:57	188.50	172
749	09:57:56	188.50	307
748	09:57:56	188.40	69
747	09:57:56	188.40	31
746	09:57:56	188.40	195
745	09:57:56	188.45	31
744	09:57:56	188.50	21
743	09:57:56	188.50	500
742	09:57:56	188.50	613
741	09:57:56	188.50	126
740	09:57:55	188.45	80
739	09:57:55	188.45	1
738	09:57:55	188.35	12
737	09:57:55	188.35	171
736	09:57:55	188.35	99
735	09:57:55	188.35	97
734	09:57:55	188.35	150
733	09:57:55	188.35	37
732	09:57:55	188.35	4
731	09:57:55	188.40	177
730	09:57:55	188.40	68
729	09:57:55	188.45	18
728	09:57:55	188.50	95
727	09:57:55	188.50	500
726	09:57:55	188.50	139
725	09:57:55	188.50	483
724	09:57:55	188.45	79
723	09:57:55	188.50	17
722	09:57:55	188.50	349
721	09:57:55	188.40	106
720	09:57:55	188.40	79
719	09:57:55	188.40	9
718	09:57:55	188.40	84
717	09:57:55	188.40	29
716	09:57:55	188.40	21
715	09:57:55	188.40	18
714	09:57:55	188.40	181
713	09:57:55	188.45	76
712	09:57:55	188.45	60
711	09:57:55	188.45	5
710	09:57:55	188.45	151
709	09:57:55	188.50	151
708	09:57:55	188.50	1000
707	09:57:55	188.50	500
706	09:57:55	188.50	598
705	09:57:55	188.50	245
704	09:57:55	188.45	76
703	09:57:55	188.50	144
702	09:57:55	188.50	1000
701	09:57:55	188.50	500
700	09:57:55	188.50	968
699	09:57:55	188.50	33
698	09:57:55	188.50	15
697	09:57:55	188.50	1000
696	09:57:55	188.50	50
695	09:57:55	188.50	500
694	09:57:55	188.50	580
693	09:57:55	188.50	10
692	09:57:55	188.50	150
691	09:57:55	188.50	10
690	09:57:55	188.50	120
689	09:57:55	188.50	80
688	09:57:55	188.50	26
687	09:57:53	188.45	25
686	09:57:53	188.45	107
685	09:57:53	188.45	23
684	09:57:53	188.45	7
683	09:57:53	188.45	803
682	09:57:36	188.40	23
681	09:57:36	188.40	48
680	09:57:17	188.45	55
679	09:56:37	188.40	50
678	09:56:14	188.40	1
677	09:56:07	188.40	8
676	09:54:56	188.40	60
675	09:54:54	188.45	96
674	09:54:45	188.45	46
673	09:54:40	188.40	151
672	09:54:40	188.40	179
671	09:54:40	188.40	108
670	09:54:40	188.40	62
669	09:54:40	188.40	25
668	09:54:40	188.40	7
667	09:54:40	188.40	22
666	09:54:40	188.40	10
665	09:54:40	188.40	18
664	09:54:40	188.40	34
663	09:54:40	188.40	115
662	09:54:36	188.40	26
661	09:54:35	188.40	80
660	09:54:35	188.40	50
659	09:54:35	188.40	11
658	09:54:33	188.40	112
657	09:54:33	188.40	106
656	09:54:28	188.35	108
655	09:54:28	188.35	12
654	09:54:28	188.35	59
653	09:54:28	188.35	1
652	09:54:20	188.35	29
651	09:54:20	188.35	36
650	09:54:20	188.35	72
649	09:53:47	188.20	121
648	09:53:47	188.20	60
647	09:53:47	188.20	119
646	09:53:44	188.25	100
645	09:53:44	188.25	2
644	09:53:18	188.25	5
643	09:53:16	188.25	5
642	09:53:16	188.25	2
641	09:53:16	188.25	5
640	09:53:16	188.15	205
639	09:53:16	188.15	5
638	09:53:14	188.15	103
637	09:52:50	188.10	15
636	09:52:50	188.10	110
635	09:52:50	188.10	75
634	09:52:44	188.15	31
633	09:52:44	188.15	87
632	09:52:44	188.10	1
631	09:52:10	188.15	89
630	09:52:10	188.15	82
629	09:51:48	188.05	50
628	09:51:39	188.15	205
627	09:51:39	188.15	125
626	09:51:39	188.15	55
625	09:51:39	188.15	18
624	09:51:39	188.15	56
623	09:51:39	188.20	44
622	09:51:38	188.15	100
621	09:51:36	188.15	51
620	09:51:36	188.15	49
619	09:51:35	188.20	49
618	09:51:34	188.15	100
617	09:51:34	188.20	12
616	09:51:34	188.20	186
615	09:51:34	188.20	49
614	09:51:34	188.20	20
613	09:51:34	188.20	100
612	09:51:34	188.20	30
611	09:51:34	188.20	200
610	09:51:33	188.15	133
609	09:51:33	188.15	49
608	09:51:32	188.10	49
607	09:51:32	188.10	91
606	09:51:32	188.10	75
605	09:51:32	188.10	10
604	09:51:32	188.00	11
603	09:51:32	188.00	18
602	09:51:32	188.00	10
601	09:51:32	188.00	100
600	09:51:32	188.00	32
599	09:51:32	188.00	100
598	09:51:32	188.00	100
597	09:51:32	188.00	100
596	09:51:32	188.00	1391
595	09:51:32	187.90	10
594	09:51:32	187.90	1890
593	09:51:32	187.90	12
592	09:51:25	187.85	2
591	09:51:09	187.90	48
590	09:50:48	187.95	48
589	09:50:48	187.95	1
588	09:50:48	187.90	40
587	09:50:48	187.90	23
586	09:50:48	187.90	37
585	09:50:48	187.90	27
584	09:50:48	187.90	58
583	09:50:48	187.90	100
582	09:50:48	187.90	66
581	09:50:48	187.90	34
580	09:50:29	187.90	30
579	09:50:29	187.90	37
578	09:50:29	187.90	59
577	09:50:29	187.90	41
576	09:49:54	187.95	7
575	09:49:54	187.95	25
574	09:49:54	187.90	100
573	09:49:52	187.90	87
572	09:49:52	187.90	63
571	09:49:52	187.90	17
570	09:49:52	187.90	64
569	09:49:52	187.90	55
568	09:49:52	187.90	94
567	09:49:49	187.90	8
566	09:49:40	187.90	18
565	09:49:40	187.90	34
564	09:49:40	187.90	66
563	09:49:40	187.85	28
562	09:49:40	187.85	2
561	09:49:29	187.85	69
560	09:49:28	187.80	6
559	09:49:28	187.80	94
558	09:49:28	187.80	2
557	09:49:28	187.70	893
556	09:49:28	187.70	100
555	09:49:28	187.70	15
554	09:49:22	187.65	12
553	09:49:22	187.65	100
552	09:49:22	187.65	41
551	09:49:22	187.60	5
550	09:49:12	187.60	53
549	09:48:57	187.60	4
548	09:48:33	187.65	56
547	09:48:33	187.65	50
546	09:47:52	187.60	10
545	09:47:52	187.60	100
544	09:47:52	187.60	141
543	09:47:00	187.60	2
542	09:46:58	187.55	50
541	09:46:58	187.55	84
540	09:46:58	187.60	26
539	09:46:58	187.60	33
538	09:46:58	187.60	7
537	09:46:34	187.60	10
536	09:46:34	187.60	13
535	09:46:34	187.60	87
534	09:46:34	187.60	40
533	09:45:52	187.55	1
532	09:45:52	187.55	5
531	09:45:52	187.55	94
530	09:45:14	187.55	202
529	09:45:14	187.55	30
528	09:45:14	187.55	68
527	09:44:57	187.60	10
526	09:44:57	187.60	30
525	09:44:57	187.60	29
524	09:44:48	187.60	1
523	09:44:48	187.60	7
522	09:44:48	187.55	42
521	09:44:48	187.55	3
520	09:44:48	187.55	100
519	09:44:48	187.55	60
518	09:44:23	187.60	27
517	09:44:21	187.60	32
516	09:44:20	187.30	31
515	09:44:20	187.30	29
514	09:44:20	187.35	98
513	09:44:20	187.35	1
512	09:44:20	187.35	14
511	09:44:20	187.40	10
510	09:44:20	187.40	20
509	09:44:20	187.40	8
508	09:44:20	187.40	5
507	09:44:20	187.40	14
506	09:44:20	187.45	15
505	09:44:20	187.45	70
504	09:44:20	187.45	56
503	09:44:20	187.45	41
502	09:44:20	187.45	27
501	09:44:11	187.45	26
500	09:43:42	187.45	5
499	09:43:37	187.55	7
498	09:43:37	187.55	37
497	09:43:37	187.55	37
496	09:43:14	187.55	27
495	09:43:06	187.45	1
494	09:42:48	187.55	31
493	09:42:48	187.45	36
492	09:42:45	187.45	1
491	09:42:45	187.45	33
490	09:42:45	187.45	72
489	09:42:45	187.45	7
488	09:42:33	187.50	6
487	09:42:33	187.50	16
486	09:42:33	187.50	108
485	09:42:33	187.50	6
484	09:42:33	187.50	1
483	09:42:22	187.55	23
482	09:42:22	187.55	90
481	09:42:22	187.55	187
480	09:42:22	187.55	64
479	09:42:22	187.55	10
478	09:42:01	187.55	75
477	09:42:01	187.55	11
476	09:42:01	187.55	107
475	09:42:01	187.55	11
474	09:42:01	187.55	8
473	09:42:01	187.55	2
472	09:41:15	187.60	125
471	09:40:57	187.60	69
470	09:40:57	187.60	7
469	09:40:21	187.60	6
468	09:40:21	187.60	96
467	09:40:21	187.60	106
466	09:40:21	187.60	104
465	09:40:21	187.60	2
464	09:40:21	187.60	12
463	09:40:21	187.65	13
462	09:40:21	187.65	1
461	09:40:21	187.65	3
460	09:40:01	187.70	1
459	09:40:01	187.70	69
458	09:40:01	187.70	8
457	09:40:01	187.70	107
456	09:40:01	187.70	74
455	09:37:49	187.70	100
454	09:37:46	187.70	73
453	09:37:46	187.70	13
452	09:37:46	187.70	16
451	09:37:46	187.70	188
450	09:37:46	187.70	32
449	09:37:46	187.70	1
448	09:37:46	187.70	74
447	09:37:46	187.70	7
446	09:37:23	187.80	45
445	09:35:08	187.70	58
444	09:35:08	187.70	32
443	09:35:08	187.70	72
442	09:35:08	187.75	32
441	09:34:54	187.75	8
440	09:34:54	187.75	64
439	09:34:23	187.75	8
438	09:34:08	187.70	57
437	09:34:08	187.70	32
436	09:34:08	187.70	97
435	09:34:08	187.70	10
434	09:33:38	187.75	2
433	09:33:38	187.75	8
432	09:33:38	187.75	100
431	09:33:38	187.75	103
430	09:33:38	187.75	87
429	09:33:38	187.75	4
428	09:33:17	187.85	87
427	09:33:17	187.85	32
426	09:32:55	187.90	73
425	09:32:55	187.90	10
424	09:32:36	187.80	101
423	09:32:36	187.80	32
422	09:32:36	187.80	101
421	09:32:11	187.85	152
420	09:31:18	187.80	1
419	09:31:18	187.85	32
418	09:31:18	187.85	2
417	09:31:18	187.85	2
416	09:31:15	187.90	7
415	09:31:08	187.90	75
414	09:31:08	187.90	5
413	09:31:08	187.90	7
412	09:31:08	187.90	25
411	09:31:08	188.00	99
410	09:30:49	187.95	73
409	09:30:49	187.95	14
408	09:30:49	187.95	100
407	09:30:40	187.85	51
406	09:29:22	187.85	30
405	09:29:22	187.85	15
404	09:29:22	187.85	14
403	09:28:35	187.85	3
402	09:28:35	187.85	1
401	09:28:35	187.75	52
400	09:27:55	187.70	3
399	09:27:24	187.70	14
398	09:26:55	187.70	100
397	09:26:55	187.70	81
396	09:26:55	187.70	113
395	09:25:26	187.65	10
394	09:25:18	187.70	101
393	09:25:18	187.75	72
392	09:25:18	187.75	8
391	09:25:18	187.75	91
390	09:25:18	187.85	72
389	09:25:18	187.75	10
388	09:24:55	187.80	106
387	09:24:36	187.90	4
386	09:23:14	187.70	50
385	09:22:23	187.65	16
384	09:22:23	187.65	50
383	09:22:04	187.55	76
382	09:22:04	187.55	64
381	09:22:04	187.45	10
380	09:22:04	187.45	11
379	09:22:04	187.45	1519
378	09:20:56	187.30	24
377	09:20:56	187.30	3
376	09:20:56	187.30	7
375	09:20:49	187.45	278
374	09:20:49	187.45	75
373	09:20:18	187.35	100
372	09:20:18	187.40	103
371	09:20:18	187.40	95
370	09:20:18	187.40	8
369	09:20:18	187.45	8
368	09:20:18	187.45	24
367	09:20:18	187.45	85
366	09:20:18	187.45	7
365	09:20:18	187.45	4
364	09:19:17	187.50	103
363	09:19:05	187.65	1
362	09:19:05	187.65	1
361	09:19:04	187.50	9
360	09:18:27	187.50	25
359	09:18:27	187.50	70
358	09:18:27	187.50	5
357	09:18:14	187.45	10
356	09:18:14	187.40	25
355	09:18:14	187.40	73
354	09:18:07	187.40	25
353	09:18:07	187.40	14
352	09:18:06	187.35	20
351	09:18:06	187.35	51
350	09:18:06	187.35	1
349	09:18:06	187.35	2
348	09:17:35	187.20	34
347	09:17:11	187.20	1
346	09:16:56	187.25	5
345	09:16:56	187.25	40
344	09:16:48	187.25	76
343	09:16:48	187.25	34
342	09:16:32	187.25	1
341	09:16:32	187.25	7
340	09:16:29	187.30	27
339	09:16:11	187.40	62
338	09:16:11	187.30	152
337	09:15:50	187.45	81
336	09:15:50	187.45	106
335	09:15:50	187.45	1
334	09:15:50	187.50	20
333	09:15:50	187.50	102
332	09:15:50	187.50	28
331	09:15:50	187.50	68
330	09:15:50	187.50	4
329	09:15:50	187.50	4
328	09:15:50	187.55	80
327	09:15:50	187.55	36
326	09:15:50	187.55	96
325	09:15:50	187.65	17
324	09:15:50	187.60	108
323	09:15:50	187.60	213
322	09:15:45	187.60	35
321	09:15:45	187.60	82
320	09:15:45	187.60	1
319	09:15:02	187.60	177
318	09:15:02	187.55	9
317	09:14:54	187.55	96
316	09:14:53	187.40	7
315	09:14:49	187.50	22
314	09:14:49	187.50	6
313	09:14:02	187.30	106
312	09:13:14	187.45	37
311	09:12:16	187.20	97
310	09:12:16	187.20	29
309	09:11:59	187.05	173
308	09:11:59	187.05	45
307	09:11:58	187.00	50
306	09:11:58	186.95	43
305	09:11:58	186.95	77
304	09:11:58	186.95	5
303	09:11:58	186.95	95
302	09:11:58	186.95	1
301	09:11:34	187.00	7
300	09:11:34	187.00	76
299	09:11:34	187.00	16
298	09:11:24	187.00	34
297	09:11:23	187.15	76
296	09:11:23	187.00	810
295	09:11:23	187.00	134
294	09:11:23	187.00	56
293	09:11:23	187.00	6
292	09:11:23	187.00	12
291	09:11:23	187.00	7
290	09:11:22	187.00	28
289	09:11:08	187.30	3
288	09:11:08	187.35	78
287	09:11:08	187.35	101
286	09:11:08	187.35	99
285	09:11:08	187.35	97
284	09:11:08	187.35	100
283	09:11:08	187.35	6
282	09:11:08	187.35	100
281	09:11:08	187.40	88
280	09:11:08	187.40	3
279	09:11:08	187.40	5
278	09:10:21	187.40	20
277	09:10:16	187.45	1052
276	09:10:16	187.45	134
275	09:10:16	187.45	388
274	09:10:16	187.45	218
273	09:10:16	187.45	175
272	09:10:07	187.50	33
271	09:10:00	187.60	1
270	09:09:54	187.50	62
269	09:09:45	187.30	55
268	09:09:45	187.35	45
267	09:09:45	187.40	150
266	09:09:45	187.50	103
265	09:09:45	187.55	5
264	09:09:45	187.55	150
263	09:09:45	187.55	106
262	09:09:45	187.55	90
261	09:09:45	187.60	33
260	09:09:45	187.60	10
259	09:08:42	187.70	71
258	09:08:42	187.65	63
257	09:08:42	187.60	402
256	09:08:42	187.60	590
255	09:08:42	187.60	8
254	09:08:42	187.65	3
253	09:08:42	187.65	5
252	09:08:23	187.65	9
251	09:08:20	187.70	50
250	09:07:39	187.85	103
249	09:07:37	187.80	57
248	09:07:37	187.80	125
247	09:07:37	187.80	6
246	09:07:37	187.80	5
245	09:07:37	187.80	147
244	09:07:37	187.80	97
243	09:07:37	187.80	107
242	09:07:11	187.95	70
241	09:07:11	187.95	27
240	09:07:11	187.95	1
239	09:07:11	187.85	5
238	09:07:11	187.85	1
237	09:07:11	187.85	104
236	09:06:34	187.95	96
235	09:06:29	187.95	1
234	09:06:29	187.95	67
233	09:06:29	187.90	1748
232	09:06:29	187.90	186
231	09:06:25	187.90	66
230	09:06:12	187.90	10
229	09:06:12	187.90	18
228	09:06:06	187.95	1
227	09:06:05	187.95	20
226	09:06:05	187.95	67
225	09:06:05	187.95	17
224	09:05:56	187.95	4
223	09:05:44	188.00	10
222	09:05:39	187.95	69
221	09:05:39	187.95	69
220	09:05:39	187.95	10
219	09:05:36	187.95	10
218	09:05:13	187.95	2
217	09:05:09	188.10	4
216	09:04:59	188.05	43
215	09:04:59	188.05	72
214	09:04:59	188.05	59
213	09:04:59	188.05	37
212	09:04:59	188.05	101
211	09:04:59	188.05	99
210	09:04:59	188.05	13
209	09:04:59	188.05	74
208	09:04:58	188.10	23
207	09:04:58	188.10	72
206	09:04:58	188.15	32
205	09:04:44	188.20	34
204	09:04:34	188.05	9
203	09:04:08	188.15	1
202	09:04:08	188.15	6
201	09:04:08	188.15	12
200	09:03:54	188.20	10
199	09:03:54	188.20	11
198	09:03:51	188.25	32
197	09:03:51	188.25	1
196	09:03:35	188.20	46
195	09:03:35	188.10	93
194	09:03:35	187.95	8
193	09:03:35	187.95	10
192	09:03:29	187.95	54
191	09:03:20	187.95	93
190	09:03:20	187.95	10
189	09:03:20	187.95	27
188	09:03:20	187.95	38
187	09:03:17	187.95	48
186	09:03:17	188.00	39
185	09:03:15	187.95	20
184	09:03:12	188.00	7
183	09:03:12	187.95	53
182	09:02:47	187.80	20
181	09:02:39	187.75	2
180	09:02:39	187.75	7
179	09:02:20	187.95	4
178	09:02:20	187.95	30
177	09:02:08	187.80	8
176	09:01:52	187.80	3
175	09:01:41	187.90	101
174	09:01:27	187.70	15
173	09:01:27	187.75	44
172	09:01:27	187.85	90
171	09:01:27	187.85	301
170	09:01:27	187.90	50
169	09:01:27	187.95	391
168	09:01:27	187.95	71
167	09:00:48	188.00	1
166	09:00:48	188.00	1
165	09:00:41	188.25	20
164	09:00:37	188.25	20
163	09:00:28	188.20	31
162	09:00:27	188.30	5
161	09:00:27	188.25	19
160	09:00:27	188.25	96
159	09:00:27	188.25	45
158	09:00:27	188.30	9
157	09:00:27	188.30	96
156	09:00:27	188.30	96
155	09:00:27	188.30	289
154	09:00:27	188.30	12
153	09:00:27	188.35	96
152	09:00:27	188.35	96
151	09:00:27	188.35	106
150	09:00:27	188.35	43
149	09:00:27	188.35	201
148	09:00:27	188.35	100
147	09:00:16	188.40	70
146	09:00:15	188.50	15
145	09:00:15	188.50	3
144	09:00:15	188.50	3
143	09:00:15	188.55	3
142	09:00:15	188.55	80
141	09:00:15	188.55	271
140	09:00:15	188.50	2
139	09:00:07	188.55	57
138	09:00:07	188.50	88
137	09:00:07	188.40	168
136	09:00:07	188.40	100
135	09:00:07	188.40	15
134	09:00:07	188.40	7
133	09:00:07	188.40	106
132	09:00:07	188.30	10
131	09:00:07	188.30	175
130	09:00:07	188.20	9
129	09:00:07	188.15	60
128	09:00:07	188.15	44
127	09:00:07	188.10	50
126	09:00:07	188.10	7
125	09:00:07	188.10	126
124	09:00:06	188.00	419
123	09:00:06	188.00	500
122	09:00:06	188.00	500
121	09:00:06	188.00	500
120	09:00:06	188.00	183
119	09:00:06	188.00	500
118	09:00:06	188.00	500
117	09:00:06	188.00	500
116	09:00:06	188.00	270
115	09:00:05	188.00	230
114	09:00:05	188.00	1419
113	09:00:05	188.00	500
112	09:00:05	188.00	500
111	09:00:05	188.00	500
110	09:00:05	188.00	500
109	09:00:05	188.00	500
108	09:00:05	188.00	500
107	09:00:05	187.65	57
106	09:00:05	187.65	1
105	09:00:05	187.65	8
104	09:00:05	188.00	979
103	09:00:05	188.00	10
102	09:00:05	188.00	8
101	09:00:05	188.00	824
100	09:00:05	188.00	20
99	09:00:05	188.00	107
98	09:00:05	188.00	268
97	09:00:05	188.00	500
96	09:00:05	188.00	54
95	09:00:05	188.00	78
94	09:00:05	188.00	10
93	09:00:05	188.00	10
92	09:00:05	188.00	159
91	09:00:05	188.00	10
90	09:00:05	188.00	6
89	09:00:05	188.00	550
88	09:00:05	188.00	50
87	09:00:05	188.00	9
86	09:00:05	188.00	192
85	09:00:05	188.00	4
84	09:00:05	187.95	8
83	09:00:05	187.95	16
82	09:00:05	187.90	75
81	09:00:05	187.90	50
80	09:00:05	187.85	12
79	09:00:05	187.80	130
78	09:00:05	187.80	109
77	09:00:05	187.80	100
76	09:00:05	187.80	30
75	09:00:05	187.75	1
74	09:00:05	187.75	10
73	09:00:05	187.70	10
72	09:00:05	187.65	96
71	09:00:05	187.65	9
70	09:00:05	187.60	5
69	09:00:05	187.60	63
68	09:00:05	187.60	101
67	09:00:04	187.55	134
66	09:00:00	187.30	1
65	09:00:00	187.60	1
64	09:00:00	187.60	40
63	09:00:00	187.60	50
62	09:00:00	187.60	1
61	09:00:00	187.60	49
60	09:00:00	187.60	10
59	09:00:00	187.60	25
58	09:00:00	187.60	2
57	09:00:00	187.60	1
56	09:00:00	187.60	20
55	09:00:00	187.60	12
54	09:00:00	187.60	30
53	09:00:00	187.60	10
52	09:00:00	187.60	9
51	09:00:00	187.60	395
50	09:00:00	187.60	85
49	09:00:00	187.60	140
48	09:00:00	187.60	113
47	09:00:00	187.60	252
46	09:00:00	187.60	15
45	09:00:00	187.60	165
44	09:00:00	187.60	16
43	09:00:00	187.60	20
42	09:00:00	187.60	10
41	09:00:00	187.60	19
40	09:00:00	187.60	1
39	09:00:00	187.60	35
38	09:00:00	187.60	10
37	09:00:00	187.60	449
36	09:00:00	187.60	211
35	09:00:00	187.60	41
34	09:00:00	187.60	81
33	09:00:00	187.60	34
32	09:00:00	187.60	62
31	09:00:00	187.60	18
30	09:00:00	187.60	51
29	09:00:00	187.60	8
28	09:00:00	187.60	1
27	09:00:00	187.60	5
26	09:00:00	187.60	10
25	09:00:00	187.60	6
24	09:00:00	187.60	8
23	09:00:00	187.60	9
22	09:00:00	187.60	44
21	09:00:00	187.60	3
20	09:00:00	187.60	4
19	09:00:00	187.60	9
18	09:00:00	187.60	1
17	09:00:00	187.60	41
16	09:00:00	187.60	119
15	09:00:00	187.60	12
14	09:00:00	187.60	33
13	09:00:00	187.60	14
12	09:00:00	187.60	8
11	09:00:00	187.60	2
10	09:00:00	187.60	4
9	09:00:00	187.60	6
8	09:00:00	187.60	8
7	09:00:00	187.60	2
6	09:00:00	187.60	1
5	09:00:00	187.60	5
4	09:00:00	187.60	1
3	09:00:00	187.60	2
2	09:00:00	187.60	1
1	09:00:00	187.60	2
0	09:00:00	187.60	1

Historia Transakcji spółki - PEO
Lp	Wolumen	Wartość	%
185.75	76	14,117.00	0.03 %
185.80	490	91,042.00	0.17 %
185.85	171	31,780.35	0.06 %
185.90	115	21,378.50	0.04 %
185.95	468	87,024.60	0.17 %
186.00	1337	248,682.00	0.48 %
186.05	1437	267,353.85	0.51 %
186.10	2603	484,418.30	0.93 %
186.15	2132	396,871.80	0.76 %
186.20	1077	200,537.40	0.38 %
186.25	3162	588,922.50	1.13 %
186.30	2555	475,996.50	0.91 %
186.35	3685	686,699.75	1.32 %
186.40	2729	508,685.60	0.98 %
186.45	4280	798,006.00	1.53 %
186.50	6857	1,278,830.50	2.45 %
186.55	6958	1,298,014.90	2.49 %
186.60	17456	3,257,289.60	6.25 %
186.65	12756	2,380,907.40	4.56 %
186.70	9024	1,684,780.80	3.23 %
186.75	16387	3,060,272.25	5.87 %
186.80	21457	4,008,167.60	7.68 %
186.85	10082	1,883,821.70	3.61 %
186.90	16953	3,168,515.70	6.07 %
186.95	10739	2,007,656.05	3.85 %
187.00	16295	3,047,165.00	5.84 %
187.05	3402	636,344.10	1.22 %
187.10	2242	419,478.20	0.80 %
187.15	2947	551,531.05	1.06 %
187.20	1072	200,678.40	0.38 %
187.25	1857	347,723.25	0.67 %
187.30	3287	615,655.10	1.18 %
187.35	1039	194,656.65	0.37 %
187.40	869	162,850.60	0.31 %
187.45	4613	864,706.85	1.66 %
187.50	833	156,187.50	0.30 %
187.55	2408	451,620.40	0.87 %
187.60	5997	1,125,037.20	2.16 %
187.65	806	151,245.90	0.29 %
187.70	3065	575,300.50	1.10 %
187.75	1309	245,764.75	0.47 %
187.80	4562	856,743.60	1.64 %
187.85	1945	365,368.25	0.70 %
187.90	6108	1,147,693.20	2.20 %
187.95	3245	609,897.75	1.17 %
188.00	17093	3,213,484.00	6.16 %
188.05	1430	268,911.50	0.52 %
188.10	3471	652,895.10	1.25 %
188.15	2680	504,242.00	0.97 %
188.20	4558	857,815.60	1.64 %
188.25	1058	199,168.50	0.38 %
188.30	2913	548,517.90	1.05 %
188.35	1861	350,519.35	0.67 %
188.40	3559	670,515.60	1.29 %
188.45	3222	607,185.90	1.16 %
188.50	13532	2,550,782.00	4.89 %
188.55	411	77,494.05	0.15 %
Razem:	278675	52156952.4	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	103206.3	-0.64%	12:55
WIG20	2829.4	-0.25%	13:10
WIG20 Fut	2831.0	-0.35%	12:55
WIG20USD	751.9	-0.49%	12:55
mWIG40	7893.2	-1.45%	12:55
sWIG80	28625.8	-0.69%	12:55

Notowania Świat
Dow	42098.7	-0.58%	05-28
SP500 Fut	5970.2	+1.14%	13:00
Nikkei	38433.0	+1.88%	8:45
DAX	24105.3	+0.28%	12:54
Ropa WTI	62.1	+0.39%	13:10
Złoto	3297.8	+0.31%	13:10

Notowania Waluty
EUR/PLN	4.23708	-0.08%	13:10
CHF/PLN	4.53384	-0.12%	13:10
USD/PLN	3.75375	-0.01%	13:10
EUR/USD	1.12876	-0.07%	13:10
GBP/USD	1.34713	0.00%	13:10
USD/JPY	144.988	+0.13%	13:10

Forum
» 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]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]

Wzrosty	Spadki	Staty
EUCO	5.72	17.21%
IMPERA	1.39	14.88%
RENDER	115.00	10.58%
INTERSPPL	0.50	8.26%
ERG	47.00	4.44%
Więcej ...
IFCAPITAL	0.25	-95.25%
BENEFIT	3,085.00	-11.98%
ENERGOINS	2.54	-7.64%
DRAGOENT	23.50	-5.62%
LUBAWA	8.77	-5.45%
Więcej ...
Rośnie:		113 Spółek
Bez zmian:		49 Spółek
Spada:		195 Spółek
Obrót:		1,046,631,998 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