Transakcje spółki PKNORLEN Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » PKNORLEN (PKN)

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 - PKN
Lp	Czas	Kurs	Wolumen
3333	11:45:57	109.64	105
3332	11:45:57	109.64	7
3331	11:45:57	109.64	2
3330	11:45:57	109.64	5
3329	11:45:57	109.64	3
3328	11:45:40	109.66	15
3327	11:45:31	109.64	6
3326	11:44:31	109.64	24
3325	11:44:31	109.64	140
3324	11:44:30	109.66	8
3323	11:44:19	109.64	5
3322	11:44:17	109.64	112
3321	11:44:17	109.64	20
3320	11:44:13	109.66	6
3319	11:44:13	109.64	32
3318	11:44:13	109.64	201
3317	11:44:13	109.64	107
3316	11:43:54	109.66	1
3315	11:43:51	109.66	8
3314	11:43:36	109.66	1
3313	11:43:25	109.66	1
3312	11:43:05	109.66	9
3311	11:42:56	109.66	102
3310	11:42:56	109.66	38
3309	11:42:56	109.66	103
3308	11:42:56	109.66	97
3307	11:42:56	109.66	41
3306	11:42:56	109.66	138
3305	11:42:56	109.66	1
3304	11:42:56	109.66	77
3303	11:42:56	109.66	32
3302	11:42:50	109.66	56
3301	11:42:50	109.66	96
3300	11:42:50	109.64	100
3299	11:42:50	109.64	140
3298	11:42:50	109.64	3
3297	11:42:46	109.62	4
3296	11:42:44	109.64	34
3295	11:42:44	109.64	177
3294	11:42:44	109.64	81
3293	11:42:44	109.64	147
3292	11:42:44	109.64	77
3291	11:42:44	109.64	47
3290	11:42:44	109.64	3
3289	11:41:50	109.64	7
3288	11:41:36	109.64	1
3287	11:41:26	109.62	14
3286	11:41:21	109.62	4
3285	11:41:12	109.64	7
3284	11:41:08	109.62	1
3283	11:41:08	109.62	1
3282	11:41:08	109.62	102
3281	11:41:08	109.62	122
3280	11:41:08	109.62	193
3279	11:40:22	109.60	59
3278	11:40:22	109.60	32
3277	11:40:22	109.60	20
3276	11:40:18	109.60	11
3275	11:39:21	109.62	166
3274	11:39:21	109.62	80
3273	11:39:21	109.62	99
3272	11:39:11	109.62	11
3271	11:39:11	109.64	8
3270	11:38:32	109.64	8
3269	11:38:28	109.62	42
3268	11:38:28	109.62	213
3267	11:38:28	109.62	19
3266	11:38:28	109.62	10
3265	11:38:23	109.62	49
3264	11:38:23	109.60	139
3263	11:38:23	109.60	130
3262	11:38:23	109.60	81
3261	11:38:23	109.60	62
3260	11:37:59	109.60	2
3259	11:37:45	109.56	6
3258	11:37:43	109.60	11
3257	11:37:17	109.60	1
3256	11:36:52	109.60	55
3255	11:36:31	109.58	32
3254	11:36:31	109.58	37
3253	11:36:17	109.60	1
3252	11:36:06	109.60	112
3251	11:35:58	109.62	1
3250	11:35:58	109.62	89
3249	11:35:57	109.62	48
3248	11:35:57	109.62	22
3247	11:35:57	109.62	129
3246	11:35:57	109.62	135
3245	11:35:57	109.64	69
3244	11:35:57	109.64	58
3243	11:35:57	109.64	62
3242	11:35:57	109.64	179
3241	11:35:40	109.64	93
3240	11:35:40	109.64	7
3239	11:35:40	109.70	1
3238	11:35:37	109.70	1
3237	11:35:37	109.70	1
3236	11:35:23	109.64	56
3235	11:35:23	109.64	79
3234	11:35:23	109.64	22
3233	11:35:20	109.62	100
3232	11:35:20	109.62	17
3231	11:35:20	109.62	69
3230	11:35:20	109.62	1
3229	11:35:20	109.62	103
3228	11:35:20	109.60	57
3227	11:35:20	109.60	76
3226	11:35:20	109.60	71
3225	11:35:20	109.60	83
3224	11:35:12	109.60	81
3223	11:35:12	109.60	177
3222	11:35:12	109.60	66
3221	11:35:12	109.58	57
3220	11:35:12	109.58	48
3219	11:35:12	109.58	15
3218	11:35:12	109.58	84
3217	11:35:12	109.58	1
3216	11:35:12	109.58	106
3215	11:35:11	109.56	100
3214	11:35:11	109.56	7
3213	11:35:11	109.56	76
3212	11:35:06	109.56	3
3211	11:35:06	109.56	64
3210	11:35:06	109.56	23
3209	11:35:06	109.56	4
3208	11:35:06	109.56	112
3207	11:35:06	109.56	48
3206	11:35:02	109.56	52
3205	11:35:02	109.56	35
3204	11:34:46	109.56	11
3203	11:34:46	109.56	34
3202	11:34:35	109.58	14
3201	11:34:35	109.58	182
3200	11:34:35	109.58	35
3199	11:34:35	109.58	69
3198	11:34:35	109.58	1
3197	11:34:35	109.58	1
3196	11:34:35	109.58	24
3195	11:34:35	109.58	38
3194	11:34:35	109.58	120
3193	11:34:35	109.58	211
3192	11:33:52	109.60	8
3191	11:33:17	109.60	8
3190	11:32:36	109.60	1
3189	11:32:13	109.56	2
3188	11:32:04	109.58	8
3187	11:32:04	109.58	1
3186	11:31:36	109.66	257
3185	11:31:36	109.66	81
3184	11:31:36	109.66	270
3183	11:31:36	109.66	267
3182	11:31:36	109.66	258
3181	11:31:36	109.66	75
3180	11:31:34	109.70	1
3179	11:31:12	109.70	7
3178	11:31:07	109.70	27
3177	11:31:07	109.70	93
3176	11:31:00	109.72	71
3175	11:31:00	109.72	83
3174	11:30:53	109.68	93
3173	11:30:53	109.68	97
3172	11:30:53	109.68	30
3171	11:30:53	109.64	1
3170	11:30:33	109.68	1
3169	11:30:33	109.66	1
3168	11:30:26	109.64	21
3167	11:30:26	109.62	34
3166	11:30:26	109.62	1
3165	11:30:26	109.62	189
3164	11:30:26	109.62	101
3163	11:30:19	109.60	118
3162	11:30:19	109.58	105
3161	11:30:19	109.58	115
3160	11:30:19	109.58	738
3159	11:30:19	109.56	24
3158	11:30:19	109.54	4
3157	11:30:19	109.54	47
3156	11:30:19	109.52	80
3155	11:30:19	109.52	131
3154	11:30:19	109.52	108
3153	11:30:19	109.52	132
3152	11:29:50	109.52	12
3151	11:29:50	109.52	149
3150	11:29:50	109.52	101
3149	11:29:43	109.50	36
3148	11:29:43	109.50	7
3147	11:29:43	109.50	1
3146	11:29:43	109.50	186
3145	11:29:34	109.50	7
3144	11:29:34	109.50	30
3143	11:29:34	109.50	90
3142	11:29:11	109.52	14
3141	11:29:11	109.52	65
3140	11:29:11	109.52	209
3139	11:29:11	109.52	26
3138	11:29:11	109.52	24
3137	11:28:51	109.58	135
3136	11:28:51	109.58	127
3135	11:28:49	109.60	1
3134	11:28:46	109.60	28
3133	11:28:46	109.60	33
3132	11:28:28	109.62	57
3131	11:28:19	109.62	214
3130	11:28:19	109.64	32
3129	11:28:19	109.64	269
3128	11:28:19	109.64	94
3127	11:28:15	109.68	29
3126	11:28:14	109.66	63
3125	11:28:14	109.66	55
3124	11:28:12	109.66	99
3123	11:28:04	109.66	4
3122	11:28:04	109.66	185
3121	11:28:04	109.66	9
3120	11:27:46	109.60	73
3119	11:27:46	109.60	70
3118	11:27:46	109.60	59
3117	11:27:46	109.60	78
3116	11:27:46	109.60	44
3115	11:27:39	109.60	4
3114	11:27:31	109.60	81
3113	11:27:31	109.60	19
3112	11:27:25	109.56	203
3111	11:27:25	109.56	22
3110	11:27:25	109.56	142
3109	11:27:24	109.58	28
3108	11:27:24	109.58	109
3107	11:27:24	109.58	35
3106	11:27:24	109.58	92
3105	11:27:24	109.54	5
3104	11:27:17	109.56	94
3103	11:27:17	109.56	152
3102	11:27:16	109.54	8
3101	11:27:16	109.54	85
3100	11:27:16	109.54	9
3099	11:27:16	109.54	70
3098	11:27:14	109.54	139
3097	11:27:14	109.58	111
3096	11:27:14	109.56	30
3095	11:27:14	109.54	34
3094	11:27:14	109.52	128
3093	11:27:13	109.48	115
3092	11:27:13	109.48	210
3091	11:27:13	109.46	131
3090	11:27:13	109.46	33
3089	11:27:13	109.46	43
3088	11:27:13	109.42	1
3087	11:27:13	109.42	144
3086	11:27:13	109.42	97
3085	11:27:13	109.40	226
3084	11:27:13	109.40	186
3083	11:27:09	109.42	1
3082	11:27:05	109.42	1
3081	11:27:00	109.40	10
3080	11:27:00	109.40	7
3079	11:27:00	109.40	23
3078	11:26:43	109.48	26
3077	11:26:43	109.48	106
3076	11:26:43	109.48	30
3075	11:26:41	109.50	8
3074	11:26:41	109.50	29
3073	11:26:41	109.50	184
3072	11:26:41	109.52	1
3071	11:26:37	109.52	50
3070	11:26:35	109.50	25
3069	11:26:35	109.50	5
3068	11:26:31	109.54	25
3067	11:26:31	109.50	136
3066	11:26:31	109.50	41
3065	11:26:31	109.50	74
3064	11:26:31	109.50	270
3063	11:26:31	109.50	34
3062	11:26:31	109.50	402
3061	11:26:31	109.50	21
3060	11:26:31	109.50	2
3059	11:26:26	109.52	94
3058	11:26:10	109.52	40
3057	11:26:09	109.56	1
3056	11:26:09	109.56	39
3055	11:26:00	109.62	3
3054	11:25:49	109.58	9
3053	11:25:49	109.58	281
3052	11:25:46	109.62	24
3051	11:25:46	109.62	153
3050	11:25:46	109.62	35
3049	11:25:46	109.62	129
3048	11:25:46	109.62	100
3047	11:25:37	109.60	94
3046	11:25:37	109.62	102
3045	11:25:37	109.62	27
3044	11:25:37	109.60	82
3043	11:25:37	109.60	50
3042	11:25:37	109.60	38
3041	11:25:37	109.60	209
3040	11:25:37	109.58	284
3039	11:25:37	109.58	13
3038	11:25:37	109.58	86
3037	11:25:37	109.58	147
3036	11:25:37	109.58	307
3035	11:25:26	109.54	2
3034	11:25:21	109.52	77
3033	11:25:21	109.52	32
3032	11:25:06	109.58	10
3031	11:25:06	109.58	89
3030	11:25:06	109.58	42
3029	11:25:03	109.60	25
3028	11:25:03	109.60	25
3027	11:25:03	109.60	6
3026	11:25:03	109.60	33
3025	11:24:57	109.64	1
3024	11:24:39	109.62	7
3023	11:24:39	109.62	117
3022	11:24:09	109.64	68
3021	11:24:05	109.66	7
3020	11:24:05	109.66	1
3019	11:24:05	109.66	50
3018	11:24:00	109.70	27
3017	11:23:03	109.68	5
3016	11:23:03	109.68	45
3015	11:23:03	109.68	45
3014	11:23:03	109.68	2
3013	11:23:01	109.72	33
3012	11:23:01	109.72	230
3011	11:23:01	109.72	19
3010	11:23:01	109.72	130
3009	11:23:01	109.72	113
3008	11:23:01	109.72	130
3007	11:23:01	109.72	72
3006	11:22:41	109.72	69
3005	11:22:41	109.74	49
3004	11:22:34	109.78	28
3003	11:22:34	109.78	53
3002	11:22:34	109.78	1
3001	11:22:34	109.78	173
3000	11:22:34	109.76	128
2999	11:22:34	109.76	284
2998	11:22:34	109.76	8
2997	11:22:34	109.76	8
2996	11:22:34	109.76	111
2995	11:22:34	109.76	126
2994	11:22:34	109.76	145
2993	11:22:28	109.78	39
2992	11:22:23	109.78	13
2991	11:22:23	109.76	1
2990	11:22:06	109.80	288
2989	11:21:59	109.78	95
2988	11:21:59	109.78	21
2987	11:21:59	109.76	84
2986	11:21:59	109.76	6
2985	11:21:58	109.76	10
2984	11:21:53	109.72	20
2983	11:21:53	109.68	41
2982	11:21:53	109.70	97
2981	11:21:53	109.66	132
2980	11:21:53	109.70	17
2979	11:21:53	109.68	112
2978	11:21:53	109.68	27
2977	11:21:53	109.68	19
2976	11:21:53	109.66	105
2975	11:21:53	109.66	91
2974	11:21:53	109.66	185
2973	11:21:16	109.66	35
2972	11:21:16	109.66	74
2971	11:21:16	109.66	98
2970	11:21:16	109.66	1
2969	11:21:16	109.66	60
2968	11:21:13	109.66	1
2967	11:20:56	109.66	1
2966	11:20:55	109.66	34
2965	11:20:52	109.66	42
2964	11:20:49	109.62	146
2963	11:20:49	109.64	47
2962	11:20:49	109.64	32
2961	11:20:49	109.62	176
2960	11:20:49	109.62	46
2959	11:20:49	109.62	19
2958	11:20:49	109.62	64
2957	11:20:36	109.62	35
2956	11:20:36	109.62	16
2955	11:20:36	109.60	170
2954	11:20:36	109.60	6
2953	11:20:36	109.60	42
2952	11:20:36	109.60	197
2951	11:20:35	109.60	1
2950	11:20:35	109.60	2
2949	11:20:23	109.60	267
2948	11:20:23	109.60	8
2947	11:20:23	109.60	73
2946	11:20:23	109.60	75
2945	11:20:03	109.62	40
2944	11:20:03	109.62	43
2943	11:19:55	109.62	8
2942	11:19:43	109.60	1
2941	11:19:36	109.60	12
2940	11:19:33	109.60	99
2939	11:19:33	109.60	121
2938	11:19:33	109.60	110
2937	11:19:33	109.60	1
2936	11:19:33	109.60	80
2935	11:19:33	109.60	1
2934	11:19:33	109.60	131
2933	11:19:33	109.60	80
2932	11:19:33	109.60	110
2931	11:19:33	109.60	1
2930	11:19:33	109.60	3
2929	11:19:33	109.60	39
2928	11:19:33	109.60	1
2927	11:19:17	109.58	1
2926	11:18:50	109.60	7
2925	11:18:27	109.60	9
2924	11:17:55	109.60	7
2923	11:17:46	109.60	1
2922	11:17:44	109.60	12
2921	11:17:42	109.60	4
2920	11:17:36	109.60	62
2919	11:17:22	109.60	30
2918	11:17:15	109.60	7
2917	11:17:10	109.58	5
2916	11:17:06	109.58	1
2915	11:16:46	109.58	1
2914	11:16:41	109.60	4
2913	11:16:40	109.60	75
2912	11:16:40	109.60	115
2911	11:16:23	109.60	1
2910	11:15:47	109.66	37
2909	11:15:46	109.58	28
2908	11:15:46	109.62	140
2907	11:15:46	109.64	143
2906	11:15:46	109.64	139
2905	11:15:46	109.64	278
2904	11:15:46	109.64	52
2903	11:15:37	109.62	44
2902	11:15:37	109.62	35
2901	11:15:36	109.60	3
2900	11:15:26	109.58	87
2899	11:15:14	109.56	110
2898	11:15:13	109.56	3
2897	11:15:13	109.56	50
2896	11:15:13	109.56	37
2895	11:15:12	109.56	139
2894	11:15:12	109.56	98
2893	11:15:12	109.56	115
2892	11:15:12	109.54	205
2891	11:15:12	109.54	54
2890	11:15:12	109.50	1
2889	11:15:12	109.50	1
2888	11:15:12	109.50	199
2887	11:15:12	109.50	196
2886	11:15:12	109.50	139
2885	11:15:12	109.50	153
2884	11:15:12	109.50	1
2883	11:15:12	109.50	141
2882	11:15:12	109.50	1
2881	11:15:07	109.48	45
2880	11:15:07	109.48	49
2879	11:15:05	109.48	1
2878	11:15:00	109.48	88
2877	11:15:00	109.48	37
2876	11:14:58	109.48	181
2875	11:14:57	109.48	38
2874	11:14:57	109.48	78
2873	11:14:57	109.48	22
2872	11:14:56	109.50	88
2871	11:14:56	109.50	35
2870	11:14:56	109.50	185
2869	11:14:56	109.50	36
2868	11:14:21	109.58	34
2867	11:14:21	109.58	35
2866	11:14:21	109.60	264
2865	11:14:02	109.66	277
2864	11:14:02	109.66	53
2863	11:14:01	109.68	96
2862	11:14:01	109.68	57
2861	11:14:01	109.70	56
2860	11:14:01	109.70	28
2859	11:14:01	109.72	115
2858	11:13:58	109.74	1
2857	11:13:58	109.74	1
2856	11:13:56	109.76	55
2855	11:13:56	109.76	37
2854	11:13:56	109.76	210
2853	11:13:56	109.78	8
2852	11:13:56	109.78	68
2851	11:13:56	109.78	28
2850	11:13:55	109.78	36
2849	11:13:55	109.80	1
2848	11:13:55	109.80	1
2847	11:13:55	109.80	100
2846	11:13:54	109.82	73
2845	11:13:54	109.82	255
2844	11:13:54	109.82	256
2843	11:13:54	109.82	134
2842	11:13:54	109.82	18
2841	11:13:54	109.82	13
2840	11:13:54	109.84	3
2839	11:13:54	109.86	1
2838	11:13:54	109.86	2
2837	11:13:21	109.86	8
2836	11:13:21	109.86	263
2835	11:13:21	109.86	284
2834	11:13:21	109.86	267
2833	11:13:21	109.86	245
2832	11:12:41	109.90	2
2831	11:12:36	109.90	7
2830	11:11:56	109.90	7
2829	11:11:43	109.90	30
2828	11:11:23	109.90	1
2827	11:11:17	109.90	4
2826	11:10:47	109.90	30
2825	11:10:43	109.90	1
2824	11:10:43	109.90	21
2823	11:10:40	109.90	18
2822	11:10:36	109.88	105
2821	11:10:16	109.82	74
2820	11:10:16	109.82	156
2819	11:10:14	109.82	87
2818	11:10:14	109.82	154
2817	11:10:12	109.84	114
2816	11:10:12	109.84	88
2815	11:10:12	109.84	82
2814	11:10:12	109.84	4
2813	11:10:12	109.84	104
2812	11:10:12	109.84	80
2811	11:10:12	109.84	10
2810	11:10:12	109.84	10
2809	11:10:12	109.84	76
2808	11:10:12	109.84	100
2807	11:10:12	109.82	90
2806	11:10:12	109.84	192
2805	11:10:12	109.84	16
2804	11:10:12	109.84	81
2803	11:10:12	109.84	1
2802	11:10:12	109.84	120
2801	11:10:12	109.82	1
2800	11:10:12	109.82	68
2799	11:10:12	109.82	79
2798	11:09:58	109.82	44
2797	11:09:58	109.82	81
2796	11:09:58	109.82	84
2795	11:09:58	109.80	80
2794	11:09:58	109.80	161
2793	11:09:58	109.80	20
2792	11:09:58	109.80	138
2791	11:09:57	109.80	8
2790	11:09:19	109.80	2
2789	11:09:17	109.80	8
2788	11:08:44	109.80	1
2787	11:08:44	109.80	23
2786	11:08:44	109.80	14
2785	11:08:43	109.80	1
2784	11:08:43	109.80	78
2783	11:08:37	109.80	2
2782	11:08:36	109.80	33
2781	11:08:36	109.80	117
2780	11:08:36	109.80	71
2779	11:08:35	109.80	1
2778	11:08:35	109.80	1
2777	11:08:32	109.80	1
2776	11:08:31	109.80	2
2775	11:08:30	109.76	4
2774	11:08:24	109.76	1
2773	11:07:44	109.80	1
2772	11:07:41	109.80	1
2771	11:07:41	109.80	34
2770	11:07:24	109.80	1
2769	11:07:24	109.80	2
2768	11:07:09	109.76	22
2767	11:07:09	109.76	3
2766	11:06:55	109.74	1
2765	11:06:12	109.86	1
2764	11:06:07	109.74	103
2763	11:06:05	109.74	7
2762	11:06:05	109.74	73
2761	11:06:05	109.74	7
2760	11:06:05	109.74	25
2759	11:06:05	109.74	96
2758	11:06:05	109.74	27
2757	11:06:05	109.74	27
2756	11:06:05	109.74	10
2755	11:05:56	109.86	2
2754	11:04:59	109.86	23
2753	11:04:00	109.78	77
2752	11:04:00	109.78	31
2751	11:03:54	109.80	140
2750	11:03:54	109.80	137
2749	11:03:54	109.82	22
2748	11:03:53	109.84	8
2747	11:03:53	109.84	129
2746	11:03:53	109.84	243
2745	11:03:53	109.84	1
2744	11:03:08	109.90	9
2743	11:02:54	109.88	252
2742	11:02:54	109.86	291
2741	11:02:54	109.86	105
2740	11:02:54	109.86	8
2739	11:02:54	109.88	270
2738	11:02:54	109.86	9
2737	11:02:52	109.90	1
2736	11:02:46	109.86	25
2735	11:02:36	109.84	23
2734	11:02:26	109.84	63
2733	11:02:26	109.84	21
2732	11:02:26	109.82	49
2731	11:02:26	109.82	20
2730	11:02:12	109.80	16
2729	11:02:11	109.78	243
2728	11:02:11	109.78	9
2727	11:02:11	109.78	1
2726	11:01:56	109.78	3
2725	11:01:53	109.74	39
2724	11:01:53	109.74	171
2723	11:01:53	109.78	51
2722	11:01:53	109.78	42
2721	11:01:51	109.74	7
2720	11:01:51	109.74	9
2719	11:01:51	109.74	91
2718	11:01:51	109.74	100
2717	11:01:42	109.72	72
2716	11:01:42	109.72	9
2715	11:01:42	109.72	174
2714	11:01:42	109.72	131
2713	11:01:19	109.70	45
2712	11:01:19	109.66	9
2711	11:01:19	109.70	35
2710	11:01:19	109.70	173
2709	11:01:19	109.70	71
2708	11:01:19	109.72	61
2707	11:01:16	109.74	107
2706	11:01:16	109.74	88
2705	11:01:16	109.74	79
2704	11:01:16	109.74	126
2703	11:01:16	109.74	59
2702	11:01:14	109.76	74
2701	11:01:13	109.76	18
2700	11:01:13	109.76	296
2699	11:01:13	109.76	279
2698	11:01:13	109.76	7
2697	11:00:57	109.78	70
2696	11:00:57	109.78	100
2695	11:00:45	109.80	4
2694	11:00:42	109.74	1
2693	11:00:42	109.74	19
2692	11:00:39	109.80	1
2691	11:00:39	109.80	1
2690	11:00:36	109.80	103
2689	11:00:36	109.76	54
2688	11:00:36	109.76	77
2687	11:00:36	109.76	172
2686	11:00:36	109.76	47
2685	11:00:36	109.76	68
2684	11:00:36	109.80	96
2683	11:00:36	109.80	27
2682	11:00:36	109.82	135
2681	11:00:36	109.82	140
2680	11:00:36	109.86	2
2679	11:00:29	109.82	1
2678	11:00:21	109.84	245
2677	11:00:21	109.84	1
2676	11:00:21	109.84	48
2675	11:00:21	109.84	72
2674	11:00:21	109.84	184
2673	11:00:19	109.86	89
2672	11:00:18	109.86	103
2671	11:00:18	109.86	7
2670	11:00:18	109.86	81
2669	11:00:18	109.86	150
2668	11:00:02	109.88	17
2667	11:00:02	109.88	83
2666	10:59:55	109.88	1
2665	10:59:54	109.88	68
2664	10:59:54	109.88	1
2663	10:59:54	109.88	108
2662	10:59:54	109.86	100
2661	10:59:46	109.86	84
2660	10:59:46	109.86	85
2659	10:59:46	109.86	16
2658	10:59:36	109.86	72
2657	10:59:36	109.86	19
2656	10:59:36	109.84	55
2655	10:59:36	109.84	33
2654	10:59:36	109.84	100
2653	10:59:36	109.84	97
2652	10:59:36	109.84	100
2651	10:59:36	109.84	67
2650	10:59:36	109.84	33
2649	10:59:11	109.82	1
2648	10:59:11	109.82	1
2647	10:59:11	109.82	27
2646	10:59:11	109.82	3
2645	10:59:11	109.82	128
2644	10:59:11	109.82	3
2643	10:59:11	109.82	1
2642	10:59:11	109.82	1
2641	10:59:09	109.82	107
2640	10:59:03	109.78	68
2639	10:59:00	109.80	152
2638	10:59:00	109.78	1
2637	10:59:00	109.78	81
2636	10:59:00	109.78	134
2635	10:59:00	109.78	59
2634	10:59:00	109.78	1
2633	10:59:00	109.80	130
2632	10:59:00	109.80	130
2631	10:59:00	109.80	138
2630	10:58:58	109.82	152
2629	10:58:58	109.82	40
2628	10:58:58	109.82	167
2627	10:58:58	109.82	4
2626	10:58:58	109.82	76
2625	10:58:58	109.84	255
2624	10:58:58	109.84	8
2623	10:58:58	109.84	73
2622	10:58:58	109.84	98
2621	10:58:52	109.86	2
2620	10:58:48	109.86	1
2619	10:58:32	109.84	10
2618	10:58:25	109.82	1
2617	10:58:17	109.84	100
2616	10:58:00	109.84	19
2615	10:57:57	109.84	166
2614	10:57:57	109.84	132
2613	10:57:57	109.84	1
2612	10:57:57	109.84	187
2611	10:57:57	109.84	33
2610	10:57:57	109.84	11
2609	10:57:49	109.84	37
2608	10:57:41	109.84	1
2607	10:57:37	109.84	1
2606	10:57:30	109.82	8
2605	10:57:30	109.82	8
2604	10:57:20	109.84	22
2603	10:57:20	109.84	8
2602	10:57:13	109.84	60
2601	10:57:08	109.84	1
2600	10:57:08	109.84	1
2599	10:57:07	109.84	6
2598	10:56:58	109.80	43
2597	10:56:58	109.80	18
2596	10:56:44	109.80	1
2595	10:56:39	109.80	7
2594	10:56:39	109.80	243
2593	10:56:32	109.80	2
2592	10:56:32	109.80	38
2591	10:56:22	109.78	88
2590	10:56:22	109.78	50
2589	10:56:22	109.76	100
2588	10:56:20	109.76	106
2587	10:56:20	109.74	132
2586	10:56:20	109.74	74
2585	10:56:17	109.74	1
2584	10:56:13	109.72	22
2583	10:56:13	109.70	100
2582	10:56:06	109.68	34
2581	10:56:06	109.70	66
2580	10:56:06	109.74	162
2579	10:56:06	109.74	100
2578	10:56:06	109.70	1000
2577	10:56:06	109.70	94
2576	10:56:06	109.70	6
2575	10:56:06	109.70	1
2574	10:56:06	109.68	148
2573	10:55:41	109.66	95
2572	10:55:41	109.66	66
2571	10:55:41	109.68	19
2570	10:55:41	109.68	51
2569	10:55:37	109.68	37
2568	10:55:27	109.68	1
2567	10:55:24	109.66	67
2566	10:55:23	109.66	33
2565	10:55:21	109.68	1
2564	10:55:21	109.66	1
2563	10:55:19	109.66	15
2562	10:55:17	109.66	2
2561	10:55:16	109.62	131
2560	10:55:05	109.62	106
2559	10:55:05	109.62	7
2558	10:55:05	109.62	206
2557	10:55:05	109.62	44
2556	10:55:05	109.62	7
2555	10:54:49	109.64	54
2554	10:54:49	109.64	287
2553	10:54:46	109.62	10
2552	10:54:40	109.64	1
2551	10:54:30	109.64	61
2550	10:54:30	109.64	39
2549	10:54:28	109.62	67
2548	10:54:28	109.62	153
2547	10:54:28	109.64	197
2546	10:54:28	109.62	100
2545	10:54:28	109.62	1
2544	10:54:28	109.62	232
2543	10:54:28	109.62	104
2542	10:53:40	109.62	5
2541	10:53:24	109.62	3
2540	10:53:18	109.60	26
2539	10:53:15	109.62	273
2538	10:53:15	109.62	103
2537	10:53:15	109.62	1
2536	10:53:15	109.62	8
2535	10:53:15	109.62	172
2534	10:53:15	109.66	7
2533	10:53:02	109.64	149
2532	10:52:53	109.64	48
2531	10:52:53	109.62	100
2530	10:52:49	109.64	3
2529	10:52:49	109.64	35
2528	10:52:49	109.64	9
2527	10:52:49	109.62	35
2526	10:52:49	109.62	36
2525	10:52:49	109.62	25
2524	10:52:49	109.62	67
2523	10:52:49	109.62	80
2522	10:52:49	109.64	174
2521	10:52:49	109.62	24
2520	10:52:49	109.62	46
2519	10:52:49	109.60	210
2518	10:52:49	109.60	1121
2517	10:52:49	109.58	150
2516	10:52:49	109.58	135
2515	10:52:49	109.56	30
2514	10:52:49	109.56	179
2513	10:52:49	109.56	141
2512	10:52:49	109.56	233
2511	10:52:49	109.54	273
2510	10:52:14	109.58	1
2509	10:52:14	109.58	1
2508	10:52:11	109.54	7
2507	10:52:11	109.54	198
2506	10:51:57	109.60	1
2505	10:51:50	109.62	1
2504	10:51:41	109.58	9
2503	10:51:41	109.58	41
2502	10:51:30	109.62	1
2501	10:51:30	109.62	9
2500	10:51:20	109.60	88
2499	10:51:20	109.60	27
2498	10:51:19	109.60	1
2497	10:51:18	109.60	13
2496	10:51:18	109.58	1
2495	10:51:18	109.58	9
2494	10:51:18	109.58	29
2493	10:51:18	109.58	71
2492	10:51:13	109.60	1
2491	10:51:12	109.60	265
2490	10:51:12	109.60	18
2489	10:51:12	109.60	16
2488	10:51:12	109.60	50
2487	10:51:12	109.62	47
2486	10:51:12	109.62	1
2485	10:51:12	109.62	171
2484	10:51:12	109.64	196
2483	10:51:12	109.64	39
2482	10:51:11	109.66	100
2481	10:51:11	109.68	83
2480	10:51:11	109.68	89
2479	10:51:11	109.68	30
2478	10:51:11	109.68	171
2477	10:51:11	109.70	1
2476	10:51:11	109.70	21
2475	10:51:11	109.70	130
2474	10:51:11	109.70	79
2473	10:51:11	109.72	269
2472	10:51:11	109.72	50
2471	10:50:54	109.74	1
2470	10:50:54	109.74	1
2469	10:50:32	109.74	4
2468	10:50:23	109.70	5
2467	10:50:19	109.72	56
2466	10:50:19	109.72	46
2465	10:50:19	109.72	1
2464	10:50:19	109.72	20
2463	10:50:19	109.72	69
2462	10:50:18	109.72	69
2461	10:50:14	109.74	7
2460	10:50:14	109.74	8
2459	10:50:14	109.74	10
2458	10:50:13	109.76	12
2457	10:50:13	109.76	8
2456	10:50:09	109.74	4
2455	10:50:05	109.74	100
2454	10:49:38	109.74	62
2453	10:49:38	109.74	1
2452	10:49:20	109.78	10
2451	10:49:17	109.78	46
2450	10:49:15	109.78	1
2449	10:49:00	109.76	3
2448	10:48:54	109.76	9
2447	10:48:54	109.76	18
2446	10:48:23	109.78	15
2445	10:48:20	109.76	57
2444	10:48:20	109.76	48
2443	10:48:20	109.78	125
2442	10:48:20	109.76	57
2441	10:48:20	109.76	90
2440	10:48:20	109.76	242
2439	10:48:20	109.76	14
2438	10:48:20	109.76	119
2437	10:48:20	109.76	7
2436	10:48:20	109.76	74
2435	10:47:56	109.78	81
2434	10:47:56	109.76	34
2433	10:47:44	109.76	66
2432	10:47:27	109.74	73
2431	10:47:27	109.72	31
2430	10:47:27	109.72	1
2429	10:47:27	109.70	137
2428	10:47:20	109.64	198
2427	10:47:20	109.64	70
2426	10:47:18	109.66	30
2425	10:47:18	109.64	86
2424	10:47:18	109.64	148
2423	10:47:18	109.66	66
2422	10:47:14	109.70	1
2421	10:47:14	109.66	7
2420	10:47:14	109.66	66
2419	10:47:05	109.70	1
2418	10:47:04	109.70	1
2417	10:47:00	109.70	16
2416	10:47:00	109.70	98
2415	10:47:00	109.70	22
2414	10:47:00	109.68	131
2413	10:47:00	109.66	148
2412	10:47:00	109.62	181
2411	10:46:34	109.62	1
2410	10:46:21	109.60	9
2409	10:46:20	109.60	1
2408	10:46:19	109.60	1
2407	10:46:19	109.60	9
2406	10:46:19	109.60	1
2405	10:46:14	109.62	1
2404	10:46:14	109.62	49
2403	10:46:14	109.64	111
2402	10:46:14	109.64	87
2401	10:46:14	109.64	13
2400	10:46:14	109.64	211
2399	10:46:14	109.64	42
2398	10:46:08	109.64	150
2397	10:46:08	109.64	150
2396	10:46:08	109.64	35
2395	10:46:08	109.64	180
2394	10:46:08	109.64	71
2393	10:46:08	109.64	108
2392	10:46:08	109.64	1
2391	10:46:08	109.64	150
2390	10:45:38	109.66	26
2389	10:45:38	109.66	130
2388	10:45:38	109.66	1
2387	10:45:38	109.66	10
2386	10:45:36	109.68	6
2385	10:45:36	109.68	289
2384	10:45:36	109.68	8
2383	10:45:36	109.68	157
2382	10:45:32	109.74	4
2381	10:45:31	109.74	5
2380	10:45:31	109.74	38
2379	10:45:21	109.74	4
2378	10:45:21	109.74	8
2377	10:45:15	109.72	48
2376	10:45:13	109.68	3
2375	10:45:12	109.68	100
2374	10:45:12	109.70	100
2373	10:45:12	109.70	859
2372	10:45:12	109.70	66
2371	10:45:12	109.70	184
2370	10:45:12	109.70	250
2369	10:45:12	109.70	109
2368	10:45:12	109.70	31
2367	10:45:12	109.70	94
2366	10:45:12	109.68	136
2365	10:45:12	109.68	66
2364	10:44:58	109.68	102
2363	10:44:48	109.66	6
2362	10:44:48	109.66	7
2361	10:44:48	109.66	4
2360	10:44:48	109.66	55
2359	10:44:48	109.64	100
2358	10:44:48	109.64	98
2357	10:44:45	109.64	1
2356	10:44:38	109.62	147
2355	10:44:28	109.62	1
2354	10:44:23	109.62	9
2353	10:44:21	109.62	1
2352	10:43:43	109.64	1
2351	10:43:43	109.64	23
2350	10:43:26	109.56	82
2349	10:43:26	109.56	142
2348	10:43:26	109.56	109
2347	10:43:26	109.58	103
2346	10:43:26	109.58	57
2345	10:43:26	109.60	131
2344	10:43:26	109.60	276
2343	10:43:26	109.64	85
2342	10:43:26	109.64	162
2341	10:43:22	109.66	7
2340	10:43:21	109.66	1
2339	10:43:21	109.66	3
2338	10:43:20	109.60	88
2337	10:43:20	109.60	27
2336	10:43:20	109.60	66
2335	10:43:20	109.60	92
2334	10:43:20	109.58	90
2333	10:43:20	109.60	85
2332	10:43:20	109.60	81
2331	10:43:20	109.60	1
2330	10:43:20	109.60	78
2329	10:43:20	109.58	98
2328	10:43:20	109.58	1
2327	10:43:20	109.58	194
2326	10:43:20	109.56	134
2325	10:43:20	109.56	47
2324	10:43:01	109.56	2
2323	10:43:00	109.54	93
2322	10:42:41	109.56	7
2321	10:42:21	109.54	30
2320	10:42:21	109.54	136
2319	10:42:02	109.58	25
2318	10:41:32	109.56	1
2317	10:41:32	109.56	1
2316	10:41:32	109.56	32
2315	10:41:23	109.56	1
2314	10:41:21	109.56	1
2313	10:41:18	109.54	138
2312	10:41:18	109.54	123
2311	10:41:18	109.54	63
2310	10:41:00	109.58	240
2309	10:41:00	109.58	4
2308	10:41:00	109.58	106
2307	10:41:00	109.58	189
2306	10:41:00	109.58	95
2305	10:41:00	109.58	24
2304	10:41:00	109.58	123
2303	10:40:51	109.58	22
2302	10:40:51	109.58	132
2301	10:40:21	109.58	1
2300	10:40:21	109.58	1
2299	10:40:14	109.60	84
2298	10:40:14	109.60	19
2297	10:40:14	109.60	12
2296	10:40:14	109.60	7
2295	10:40:14	109.60	34
2294	10:40:14	109.60	1
2293	10:40:14	109.60	241
2292	10:40:14	109.62	8
2291	10:40:14	109.62	3
2290	10:40:12	109.66	1
2289	10:40:12	109.66	1
2288	10:40:12	109.66	31
2287	10:40:12	109.66	6
2286	10:39:53	109.62	1
2285	10:39:52	109.66	10
2284	10:39:51	109.62	77
2283	10:39:51	109.62	1
2282	10:39:51	109.62	3
2281	10:39:51	109.62	1
2280	10:39:39	109.58	90
2279	10:39:39	109.58	187
2278	10:39:39	109.58	45
2277	10:39:39	109.58	17
2276	10:39:39	109.58	40
2275	10:39:39	109.56	70
2274	10:39:24	109.56	188
2273	10:39:24	109.56	1
2272	10:39:24	109.56	125
2271	10:39:11	109.56	91
2270	10:39:11	109.56	63
2269	10:38:46	109.52	49
2268	10:38:46	109.52	8
2267	10:38:46	109.52	15
2266	10:38:43	109.52	25
2265	10:38:36	109.54	1
2264	10:38:23	109.56	6
2263	10:38:05	109.54	275
2262	10:38:05	109.54	39
2261	10:38:02	109.58	12
2260	10:37:59	109.56	33
2259	10:37:59	109.56	251
2258	10:37:57	109.58	42
2257	10:37:57	109.58	98
2256	10:37:57	109.58	100
2255	10:37:57	109.58	192
2254	10:37:57	109.58	16
2253	10:37:57	109.56	119
2252	10:37:57	109.56	453
2251	10:37:57	109.56	547
2250	10:37:57	109.56	187
2249	10:37:57	109.54	158
2248	10:37:57	109.54	93
2247	10:37:57	109.54	114
2246	10:37:50	109.52	127
2245	10:37:50	109.52	2
2244	10:37:50	109.52	188
2243	10:37:50	109.52	40
2242	10:37:37	109.52	1
2241	10:37:34	109.52	1
2240	10:37:34	109.52	16
2239	10:37:18	109.52	100
2238	10:37:12	109.48	48
2237	10:37:12	109.46	62
2236	10:37:12	109.44	18
2235	10:37:12	109.48	31
2234	10:37:12	109.50	146
2233	10:37:12	109.50	140
2232	10:37:12	109.48	84
2231	10:37:12	109.48	305
2230	10:37:12	109.50	165
2229	10:37:12	109.50	129
2228	10:37:12	109.50	129
2227	10:37:12	109.52	7
2226	10:37:12	109.52	248
2225	10:37:12	109.52	94
2224	10:37:12	109.52	131
2223	10:37:12	109.52	80
2222	10:37:12	109.52	142
2221	10:36:54	109.56	43
2220	10:36:50	109.52	2
2219	10:36:47	109.56	6
2218	10:36:40	109.56	1
2217	10:36:36	109.52	2
2216	10:36:36	109.52	2
2215	10:36:36	109.54	25
2214	10:36:36	109.54	57
2213	10:36:36	109.54	23
2212	10:36:36	109.54	2
2211	10:36:36	109.54	73
2210	10:36:36	109.54	100
2209	10:36:34	109.54	2
2208	10:36:31	109.54	3
2207	10:36:31	109.54	7
2206	10:36:31	109.60	36
2205	10:36:31	109.54	15
2204	10:36:31	109.56	7
2203	10:36:31	109.56	63
2202	10:36:23	109.60	4
2201	10:36:05	109.60	1
2200	10:35:59	109.60	1
2199	10:35:59	109.60	1
2198	10:35:49	109.58	114
2197	10:35:29	109.58	27
2196	10:35:22	109.56	20
2195	10:35:11	109.56	195
2194	10:35:11	109.56	46
2193	10:35:09	109.56	61
2192	10:35:09	109.56	83
2191	10:35:09	109.56	18
2190	10:35:07	109.58	18
2189	10:35:07	109.58	4
2188	10:35:07	109.58	63
2187	10:35:07	109.58	10
2186	10:35:02	109.56	10
2185	10:35:01	109.56	39
2184	10:35:01	109.56	24
2183	10:34:53	109.56	1
2182	10:34:53	109.56	10
2181	10:34:53	109.56	9
2180	10:34:44	109.58	100
2179	10:34:44	109.58	39
2178	10:34:44	109.58	61
2177	10:34:39	109.58	2
2176	10:34:39	109.60	78
2175	10:34:39	109.62	58
2174	10:34:39	109.62	120
2173	10:34:39	109.64	268
2172	10:34:39	109.64	733
2171	10:34:29	109.64	10
2170	10:34:23	109.64	60
2169	10:34:23	109.64	128
2168	10:34:23	109.64	69
2167	10:34:19	109.64	1
2166	10:34:19	109.64	45
2165	10:34:18	109.58	1
2164	10:34:10	109.60	154
2163	10:34:10	109.60	180
2162	10:34:10	109.60	2
2161	10:34:10	109.60	103
2160	10:34:10	109.60	113
2159	10:34:10	109.62	7
2158	10:34:10	109.62	256
2157	10:34:10	109.62	358
2156	10:34:10	109.62	140
2155	10:34:09	109.66	1
2154	10:34:09	109.68	1
2153	10:34:09	109.66	5
2152	10:34:09	109.66	130
2151	10:34:09	109.66	130
2150	10:34:09	109.66	129
2149	10:34:09	109.66	129
2148	10:34:09	109.68	35
2147	10:34:09	109.68	23
2146	10:34:09	109.68	1
2145	10:34:09	109.70	8
2144	10:34:09	109.70	102
2143	10:34:09	109.70	83
2142	10:34:09	109.70	8
2141	10:34:09	109.70	139
2140	10:34:09	109.70	129
2139	10:34:09	109.70	285
2138	10:34:09	109.70	287
2137	10:34:09	109.70	262
2136	10:34:09	109.70	1
2135	10:34:09	109.70	36
2134	10:34:08	109.74	1
2133	10:33:47	109.74	1
2132	10:33:47	109.74	4
2131	10:33:43	109.76	114
2130	10:33:43	109.76	50
2129	10:33:18	109.78	4
2128	10:33:10	109.78	2
2127	10:33:10	109.76	1
2126	10:32:45	109.78	7
2125	10:32:12	109.74	89
2124	10:32:12	109.74	43
2123	10:32:03	109.74	5
2122	10:32:03	109.74	2
2121	10:31:45	109.78	1
2120	10:31:38	109.74	86
2119	10:31:36	109.70	19
2118	10:31:32	109.64	20
2117	10:31:06	109.66	18
2116	10:31:06	109.66	43
2115	10:31:06	109.66	18
2114	10:31:06	109.64	262
2113	10:31:06	109.66	90
2112	10:31:06	109.66	495
2111	10:31:06	109.66	100
2110	10:31:06	109.66	61
2109	10:31:06	109.66	18
2108	10:31:06	109.66	2
2107	10:31:06	109.62	100
2106	10:31:06	109.62	132
2105	10:30:51	109.66	1
2104	10:30:51	109.66	2
2103	10:30:34	109.62	106
2102	10:30:34	109.62	2
2101	10:30:26	109.60	20
2100	10:30:22	109.64	11
2099	10:30:14	109.64	10
2098	10:30:09	109.60	1
2097	10:30:09	109.60	116
2096	10:30:08	109.64	13
2095	10:30:08	109.64	42
2094	10:30:05	109.64	8
2093	10:30:02	109.60	61
2092	10:30:02	109.60	179
2091	10:30:01	109.58	61
2090	10:30:01	109.58	100
2089	10:29:58	109.56	4
2088	10:29:51	109.62	77
2087	10:29:51	109.62	284
2086	10:29:47	109.60	61
2085	10:29:47	109.60	22
2084	10:29:47	109.60	2
2083	10:29:46	109.56	61
2082	10:29:45	109.50	250
2081	10:29:45	109.50	20
2080	10:29:45	109.50	100
2079	10:29:27	109.48	69
2078	10:29:26	109.42	32
2077	10:29:25	109.40	120
2076	10:29:25	109.38	78
2075	10:29:25	109.38	15
2074	10:29:08	109.34	90
2073	10:29:08	109.34	1
2072	10:29:08	109.32	117
2071	10:29:08	109.32	1
2070	10:29:08	109.32	29
2069	10:29:08	109.32	114
2068	10:29:08	109.32	67
2067	10:29:08	109.32	2
2066	10:29:08	109.30	136
2065	10:29:08	109.30	87
2064	10:28:51	109.30	3
2063	10:28:51	109.30	100
2062	10:28:51	109.30	51
2061	10:28:40	109.28	101
2060	10:28:40	109.28	66
2059	10:28:40	109.28	76
2058	10:28:40	109.28	24
2057	10:28:40	109.28	89
2056	10:28:23	109.26	216
2055	10:28:22	109.24	248
2054	10:28:22	109.24	276
2053	10:28:22	109.24	111
2052	10:28:21	109.24	10
2051	10:28:11	109.20	108
2050	10:28:11	109.20	8
2049	10:28:11	109.20	195
2048	10:28:01	109.26	4
2047	10:28:01	109.26	1
2046	10:27:54	109.22	23
2045	10:27:54	109.22	4896
2044	10:27:54	109.20	48
2043	10:27:54	109.20	157
2042	10:27:54	109.22	106
2041	10:27:54	109.22	25
2040	10:27:54	109.22	253
2039	10:27:26	109.26	7
2038	10:27:25	109.26	59
2037	10:27:25	109.26	59
2036	10:27:25	109.26	98
2035	10:27:14	109.26	2
2034	10:27:05	109.24	1
2033	10:27:05	109.24	81
2032	10:26:58	109.24	1
2031	10:26:44	109.20	7
2030	10:26:44	109.20	69
2029	10:26:44	109.20	20
2028	10:26:44	109.18	69
2027	10:26:44	109.18	22
2026	10:26:43	109.16	1
2025	10:26:35	109.16	88
2024	10:26:34	109.16	1
2023	10:26:34	109.16	7
2022	10:26:30	109.16	120
2021	10:26:30	109.16	137
2020	10:26:29	109.12	74
2019	10:26:29	109.12	64
2018	10:26:29	109.12	66
2017	10:26:29	109.12	79
2016	10:26:29	109.12	72
2015	10:26:29	109.12	63
2014	10:26:29	109.12	69
2013	10:26:29	109.14	96
2012	10:26:29	109.14	179
2011	10:26:29	109.12	1
2010	10:26:29	109.12	86
2009	10:26:29	109.10	80
2008	10:26:29	109.10	79
2007	10:26:29	109.10	55
2006	10:26:29	109.10	60
2005	10:26:29	109.10	1
2004	10:26:29	109.10	7
2003	10:26:28	109.06	3
2002	10:24:59	109.10	15
2001	10:24:59	109.10	1
2000	10:24:59	109.10	1
1999	10:24:59	109.10	118
1998	10:24:59	109.10	65
1997	10:24:56	109.10	15
1996	10:24:46	109.10	8
1995	10:24:06	109.08	271
1994	10:24:04	109.10	8
1993	10:23:34	109.10	1
1992	10:23:06	109.10	1
1991	10:22:58	109.04	4
1990	10:22:56	109.10	29
1989	10:22:56	109.10	49
1988	10:22:56	109.10	182
1987	10:22:56	109.10	83
1986	10:22:56	109.10	82
1985	10:22:56	109.10	200
1984	10:22:56	109.10	52
1983	10:22:55	109.08	137
1982	10:22:55	109.08	61
1981	10:22:55	109.08	50
1980	10:22:51	109.08	1
1979	10:22:51	109.08	14
1978	10:22:36	109.08	3
1977	10:22:36	109.08	1
1976	10:22:14	109.02	8
1975	10:22:14	109.04	12
1974	10:21:55	109.04	6
1973	10:21:40	109.04	98
1972	10:21:40	109.04	7
1971	10:21:40	109.04	24
1970	10:21:40	109.04	88
1969	10:21:40	109.04	40
1968	10:21:25	109.10	7
1967	10:21:14	109.02	8
1966	10:21:14	109.02	7
1965	10:20:38	109.10	6
1964	10:20:15	109.02	5
1963	10:19:50	109.08	111
1962	10:19:50	109.02	1
1961	10:19:50	109.02	13
1960	10:19:41	109.08	10
1959	10:19:37	109.08	1
1958	10:19:35	109.04	78
1957	10:19:35	109.04	31
1956	10:19:35	109.04	274
1955	10:19:35	109.04	22
1954	10:19:35	109.04	142
1953	10:19:07	109.04	87
1952	10:19:07	109.04	13
1951	10:18:56	109.04	4
1950	10:18:50	109.08	44
1949	10:18:50	109.08	217
1948	10:18:50	109.08	52
1947	10:18:50	109.08	22
1946	10:18:49	109.08	10
1945	10:18:23	109.06	50
1944	10:18:23	109.06	258
1943	10:18:18	109.08	8
1942	10:18:18	109.08	8
1941	10:18:18	109.08	93
1940	10:18:17	109.10	4
1939	10:18:07	109.04	13
1938	10:18:00	109.08	43
1937	10:18:00	109.08	178
1936	10:18:00	109.08	307
1935	10:18:00	109.08	148
1934	10:18:00	109.08	100
1933	10:18:00	109.08	7
1932	10:18:00	109.06	43
1931	10:17:49	109.04	25
1930	10:17:49	109.04	71
1929	10:17:49	109.04	92
1928	10:17:49	109.04	71
1927	10:17:48	109.08	1
1926	10:16:51	109.08	5
1925	10:16:48	109.02	1
1924	10:16:43	109.10	1
1923	10:16:43	109.10	21
1922	10:16:43	109.10	1
1921	10:16:40	109.10	5
1920	10:16:16	109.10	2
1919	10:15:43	109.02	50
1918	10:15:20	109.02	1
1917	10:15:17	109.10	2
1916	10:14:47	109.10	55
1915	10:14:47	109.10	43
1914	10:14:47	109.10	43
1913	10:14:47	109.10	1
1912	10:14:47	109.10	1
1911	10:14:47	109.10	51
1910	10:14:45	109.10	1
1909	10:14:19	109.08	1
1908	10:13:57	109.12	51
1907	10:13:57	109.10	92
1906	10:13:57	109.10	130
1905	10:13:57	109.10	20
1904	10:13:57	109.08	17
1903	10:13:57	109.08	62
1902	10:13:57	109.06	29
1901	10:13:57	109.06	13
1900	10:13:51	109.06	1
1899	10:13:39	109.06	24
1898	10:13:37	108.98	22
1897	10:13:23	109.06	1
1896	10:13:16	109.06	4
1895	10:12:55	109.06	30
1894	10:12:55	109.06	63
1893	10:12:55	109.06	41
1892	10:12:38	109.06	4
1891	10:12:11	109.04	1
1890	10:12:11	109.04	3
1889	10:12:02	109.02	41
1888	10:12:02	108.98	1
1887	10:11:45	109.02	2
1886	10:11:44	109.00	76
1885	10:11:34	109.00	324
1884	10:11:31	109.02	1
1883	10:11:20	109.02	25
1882	10:10:59	109.02	3
1881	10:10:47	109.02	45
1880	10:10:31	109.02	31
1879	10:10:31	109.02	44
1878	10:10:30	108.98	63
1877	10:10:23	108.98	1
1876	10:10:23	108.98	3
1875	10:10:20	108.96	1
1874	10:10:19	108.98	85
1873	10:10:19	108.96	32
1872	10:10:19	108.96	170
1871	10:10:19	108.96	105
1870	10:10:19	108.94	46
1869	10:10:19	108.94	62
1868	10:10:11	108.92	71
1867	10:10:11	108.92	48
1866	10:10:11	108.90	65
1865	10:10:11	108.90	23
1864	10:10:09	108.88	70
1863	10:10:03	108.86	1
1862	10:10:03	108.88	58
1861	10:10:03	108.88	74
1860	10:10:03	108.86	15
1859	10:10:03	108.86	1
1858	10:09:55	108.88	3
1857	10:09:35	108.84	1
1856	10:09:35	108.84	31
1855	10:09:26	108.84	1
1854	10:09:26	108.84	1
1853	10:08:45	108.82	6
1852	10:08:33	108.84	1
1851	10:08:23	108.84	1
1850	10:08:23	108.84	4
1849	10:08:22	108.84	15
1848	10:08:08	108.84	1
1847	10:08:08	108.84	1
1846	10:08:05	108.84	47
1845	10:08:05	108.84	72
1844	10:08:03	108.84	64
1843	10:08:03	108.82	21
1842	10:08:03	108.82	47
1841	10:08:03	108.84	85
1840	10:08:03	108.84	73
1839	10:08:03	108.84	19
1838	10:08:03	108.84	45
1837	10:08:03	108.84	73
1836	10:08:03	108.84	60
1835	10:08:03	108.82	59
1834	10:08:03	108.82	106
1833	10:08:03	108.86	90
1832	10:08:03	108.84	197
1831	10:08:03	108.84	48
1830	10:08:03	108.84	41
1829	10:08:03	108.84	130
1828	10:08:03	108.84	1
1827	10:08:03	108.84	98
1826	10:08:03	108.82	20
1825	10:08:03	108.82	68
1824	10:08:03	108.80	73
1823	10:08:03	108.80	138
1822	10:08:03	108.80	81
1821	10:08:03	108.80	121
1820	10:08:03	108.80	93
1819	10:07:58	108.74	1
1818	10:07:27	108.72	1
1817	10:07:15	108.80	1
1816	10:06:06	108.80	1
1815	10:05:51	108.74	25
1814	10:05:51	108.74	75
1813	10:05:43	108.74	1
1812	10:05:19	108.74	3
1811	10:05:08	108.76	1
1810	10:05:05	108.80	5
1809	10:04:39	108.76	3
1808	10:04:33	108.82	1
1807	10:04:30	108.82	11
1806	10:04:24	108.84	1
1805	10:04:21	108.78	117
1804	10:04:21	108.80	102
1803	10:04:21	108.80	57
1802	10:04:21	108.80	1
1801	10:04:21	108.80	1
1800	10:04:21	108.80	75
1799	10:04:21	108.80	38
1798	10:04:19	108.82	26
1797	10:04:01	108.82	1
1796	10:03:29	108.88	1
1795	10:03:22	108.88	1
1794	10:03:22	108.88	13
1793	10:03:15	108.88	1
1792	10:02:55	108.88	50
1791	10:02:48	108.88	1
1790	10:02:48	108.88	7
1789	10:02:40	108.88	1
1788	10:02:25	108.88	1
1787	10:02:17	108.82	3
1786	10:02:17	108.82	1
1785	10:01:50	108.84	208
1784	10:01:43	108.84	47
1783	10:01:34	108.84	1
1782	10:01:34	108.84	41
1781	10:01:34	108.84	50
1780	10:01:03	108.84	2
1779	10:01:03	108.84	45
1778	10:01:03	108.84	1
1777	10:01:02	108.86	51
1776	10:01:02	108.86	79
1775	10:01:02	108.88	137
1774	10:01:02	108.88	130
1773	10:01:02	108.88	83
1772	10:01:02	108.90	52
1771	10:01:02	108.90	99
1770	10:01:02	108.92	110
1769	10:01:02	108.92	186
1768	10:01:02	108.92	45
1767	10:01:02	108.92	36
1766	10:01:02	108.92	21
1765	10:00:57	109.02	1
1764	10:00:57	109.02	5
1763	10:00:42	108.96	117
1762	10:00:42	108.96	78
1761	10:00:42	108.96	94
1760	10:00:28	108.98	48
1759	10:00:28	108.98	56
1758	10:00:28	108.98	99
1757	10:00:28	108.94	48
1756	10:00:28	108.94	178
1755	10:00:20	108.92	48
1754	10:00:20	108.92	49
1753	10:00:20	108.92	5
1752	10:00:18	108.88	67
1751	10:00:18	108.86	139
1750	10:00:18	108.86	80
1749	10:00:13	108.86	1
1748	10:00:13	108.86	1
1747	10:00:02	108.84	60
1746	10:00:02	108.84	47
1745	10:00:02	108.84	198
1744	10:00:02	108.80	66
1743	10:00:02	108.80	178
1742	10:00:02	108.80	81
1741	10:00:02	108.80	1
1740	09:59:14	108.76	85
1739	09:59:14	108.76	71
1738	09:59:14	108.74	91
1737	09:59:14	108.76	86
1736	09:59:14	108.76	76
1735	09:59:14	108.74	103
1734	09:59:14	108.74	198
1733	09:59:14	108.74	53
1732	09:59:14	108.74	18
1731	09:59:10	108.72	13
1730	09:59:10	108.72	87
1729	09:59:10	108.72	104
1728	09:59:10	108.72	34
1727	09:58:56	108.72	1
1726	09:58:56	108.72	9
1725	09:58:36	108.64	13
1724	09:58:23	108.64	56
1723	09:58:21	108.72	1
1722	09:58:18	108.72	1
1721	09:58:16	108.64	1
1720	09:58:16	108.64	7
1719	09:58:13	108.66	1
1718	09:57:26	108.72	1
1717	09:57:25	108.68	135
1716	09:57:17	108.70	103
1715	09:57:17	108.70	82
1714	09:57:06	108.72	30
1713	09:57:02	108.74	104
1712	09:56:50	108.74	1
1711	09:56:50	108.74	4
1710	09:56:40	108.78	46
1709	09:56:40	108.78	65
1708	09:56:39	108.78	195
1707	09:56:39	108.76	46
1706	09:56:39	108.76	54
1705	09:56:38	108.72	111
1704	09:56:38	108.72	46
1703	09:56:38	108.72	11
1702	09:56:38	108.72	259
1701	09:56:38	108.72	1
1700	09:56:38	108.72	34
1699	09:56:21	108.72	1
1698	09:55:59	108.72	9
1697	09:55:58	108.64	1
1696	09:55:58	108.64	56
1695	09:55:55	108.72	1
1694	09:55:53	108.64	1
1693	09:55:52	108.68	50
1692	09:55:52	108.70	100
1691	09:55:49	108.72	35
1690	09:55:49	108.72	26
1689	09:55:46	108.74	79
1688	09:55:45	108.80	2
1687	09:55:43	108.76	69
1686	09:55:35	108.78	10
1685	09:55:27	108.78	89
1684	09:55:24	108.76	98
1683	09:55:24	108.78	45
1682	09:55:24	108.78	1
1681	09:55:24	108.76	178
1680	09:55:24	108.76	62
1679	09:55:15	108.74	49
1678	09:55:15	108.74	152
1677	09:55:15	108.74	35
1676	09:54:57	108.74	1
1675	09:54:57	108.74	9
1674	09:54:48	108.64	156
1673	09:54:48	108.64	2
1672	09:54:48	108.64	61
1671	09:54:48	108.66	69
1670	09:54:48	108.68	2
1669	09:54:48	108.68	76
1668	09:54:48	108.68	47
1667	09:54:48	108.68	162
1666	09:54:48	108.68	25
1665	09:54:48	108.70	100
1664	09:54:41	108.74	118
1663	09:54:36	108.72	45
1662	09:54:36	108.72	428
1661	09:54:36	108.72	1
1660	09:54:36	108.70	39
1659	09:54:36	108.72	107
1658	09:54:35	108.70	1
1657	09:54:35	108.72	145
1656	09:54:35	108.76	94
1655	09:54:35	108.72	6
1654	09:54:35	108.72	4
1653	09:54:35	108.76	75
1652	09:54:35	108.76	1
1651	09:54:35	108.76	50
1650	09:54:35	108.76	21
1649	09:54:35	108.78	188
1648	09:54:35	108.80	50
1647	09:54:35	108.82	108
1646	09:54:35	108.82	407
1645	09:54:30	108.88	1
1644	09:54:19	108.82	43
1643	09:53:52	108.86	94
1642	09:53:52	108.86	104
1641	09:53:52	108.86	93
1640	09:53:52	108.86	128
1639	09:53:45	108.82	1
1638	09:53:39	108.86	1
1637	09:53:22	108.86	100
1636	09:53:21	108.86	68
1635	09:53:21	108.86	95
1634	09:53:21	108.84	87
1633	09:53:21	108.84	85
1632	09:53:21	108.84	178
1631	09:53:21	108.84	15
1630	09:53:21	108.84	183
1629	09:53:21	108.84	38
1628	09:53:21	108.84	104
1627	09:53:21	108.84	55
1626	09:53:21	108.84	65
1625	09:53:12	108.80	27
1624	09:53:12	108.80	2
1623	09:53:12	108.80	141
1622	09:53:12	108.80	2
1621	09:53:12	108.80	15
1620	09:53:12	108.80	2500
1619	09:53:12	108.82	28
1618	09:53:12	108.82	42
1617	09:53:11	108.88	1
1616	09:53:11	108.88	2
1615	09:52:46	108.88	2
1614	09:52:43	108.82	50
1613	09:52:40	108.82	21
1612	09:52:28	108.84	40
1611	09:52:28	108.84	103
1610	09:52:21	108.86	50
1609	09:52:21	108.86	35
1608	09:52:21	108.86	232
1607	09:51:52	108.86	1
1606	09:51:52	108.86	17
1605	09:51:45	108.94	2
1604	09:51:45	108.92	104
1603	09:51:45	108.92	43
1602	09:51:45	108.92	55
1601	09:51:37	108.88	3
1600	09:51:36	108.94	1
1599	09:51:36	108.88	22
1598	09:51:36	108.88	64
1597	09:51:36	108.94	68
1596	09:51:36	108.94	37
1595	09:51:36	108.90	177
1594	09:51:36	108.90	26
1593	09:51:36	108.90	44
1592	09:51:36	108.90	35
1591	09:51:36	108.90	71
1590	09:51:36	108.92	21
1589	09:51:36	108.92	111
1588	09:51:36	108.92	20
1587	09:51:36	108.92	39
1586	09:51:36	108.92	2
1585	09:51:36	108.94	134
1584	09:51:36	108.94	137
1583	09:51:36	108.94	134
1582	09:51:36	108.94	4
1581	09:51:36	108.94	95
1580	09:51:36	108.96	50
1579	09:51:36	108.96	1
1578	09:51:27	109.02	4
1577	09:51:13	109.00	5
1576	09:51:03	108.98	32
1575	09:51:00	109.00	162
1574	09:51:00	109.00	5
1573	09:50:31	109.00	5
1572	09:50:26	109.02	83
1571	09:50:26	109.02	1
1570	09:50:26	109.02	114
1569	09:50:26	109.02	34
1568	09:50:26	109.02	1
1567	09:50:26	109.02	22
1566	09:50:14	109.02	25
1565	09:50:07	109.00	180
1564	09:50:07	109.00	31
1563	09:49:33	109.02	3
1562	09:49:28	108.94	50
1561	09:49:28	108.94	2
1560	09:49:28	108.94	28
1559	09:49:03	109.00	20
1558	09:48:57	108.96	50
1557	09:48:56	108.98	1
1556	09:48:35	109.02	5
1555	09:48:35	109.02	27
1554	09:48:21	109.02	1
1553	09:48:17	108.98	116
1552	09:48:17	108.98	1
1551	09:48:07	109.00	103
1550	09:48:07	109.00	15
1549	09:48:07	109.00	18
1548	09:48:07	109.00	20
1547	09:48:07	109.00	41
1546	09:48:07	109.00	41
1545	09:48:06	109.02	106
1544	09:47:21	109.10	129
1543	09:47:21	109.10	58
1542	09:47:21	109.06	44
1541	09:47:21	109.10	29
1540	09:47:21	109.10	66
1539	09:47:21	109.10	22
1538	09:47:21	109.06	70
1537	09:47:21	109.06	43
1536	09:47:12	109.06	1
1535	09:46:12	109.10	1
1534	09:45:51	109.00	30
1533	09:45:46	109.10	60
1532	09:45:27	109.04	65
1531	09:45:27	109.06	56
1530	09:45:27	109.04	69
1529	09:45:18	109.02	73
1528	09:45:18	109.06	186
1527	09:45:18	109.06	4
1526	09:45:18	109.06	82
1525	09:45:18	109.06	93
1524	09:45:18	109.06	1
1523	09:45:18	109.04	68
1522	09:45:18	109.04	195
1521	09:45:18	109.02	87
1520	09:45:18	109.02	44
1519	09:45:18	109.02	49
1518	09:45:18	109.02	1
1517	09:44:39	109.00	210
1516	09:44:17	108.96	4
1515	09:44:09	109.02	5
1514	09:44:01	109.02	1
1513	09:43:57	109.02	63
1512	09:43:57	109.02	151
1511	09:43:57	109.02	53
1510	09:43:51	109.02	1
1509	09:43:40	109.02	19
1508	09:43:39	109.02	3
1507	09:42:48	109.02	124
1506	09:42:48	109.02	43
1505	09:42:48	109.02	81
1504	09:42:48	109.00	100
1503	09:42:43	109.00	43
1502	09:42:43	109.00	95
1501	09:42:43	108.98	108
1500	09:42:43	108.98	96
1499	09:42:43	108.98	20
1498	09:42:42	109.00	50
1497	09:42:42	109.00	5
1496	09:42:42	109.00	18
1495	09:42:42	109.02	179
1494	09:42:42	109.04	103
1493	09:42:42	109.04	16
1492	09:42:42	109.04	136
1491	09:42:18	109.12	4
1490	09:42:12	109.12	1
1489	09:41:50	109.12	41
1488	09:41:50	109.12	40
1487	09:41:50	109.12	63
1486	09:41:50	109.12	118
1485	09:41:34	109.10	1
1484	09:41:27	109.04	14
1483	09:41:27	109.04	22
1482	09:41:12	109.12	1
1481	09:41:12	109.12	37
1480	09:41:09	109.12	1
1479	09:41:08	109.04	19
1478	09:41:08	109.04	1
1477	09:40:52	109.04	1
1476	09:40:52	109.04	8
1475	09:40:43	109.04	2
1474	09:40:39	109.04	9
1473	09:40:29	109.04	15
1472	09:40:16	109.04	1
1471	09:40:09	109.06	85
1470	09:40:09	109.06	35
1469	09:40:09	109.08	148
1468	09:40:09	109.10	96
1467	09:40:07	109.10	1
1466	09:40:07	109.10	9
1465	09:40:01	109.16	1
1464	09:40:01	109.16	1
1463	09:39:33	109.16	95
1462	09:39:26	109.16	135
1461	09:39:26	109.16	38
1460	09:39:26	109.16	92
1459	09:39:26	109.16	182
1458	09:39:26	109.16	4
1457	09:39:19	109.16	1
1456	09:39:18	109.14	50
1455	09:39:10	109.14	81
1454	09:38:51	109.08	5
1453	09:38:17	109.12	3
1452	09:38:15	109.18	89
1451	09:38:15	109.16	86
1450	09:38:15	109.16	29
1449	09:38:15	109.14	170
1448	09:38:15	109.12	86
1447	09:38:15	109.08	87
1446	09:38:15	109.10	87
1445	09:38:15	109.10	130
1444	09:38:12	109.12	192
1443	09:38:12	109.12	96
1442	09:38:07	109.18	1
1441	09:38:07	109.14	109
1440	09:38:07	109.14	299
1439	09:38:07	109.14	13
1438	09:38:07	109.14	60
1437	09:38:07	109.16	23
1436	09:37:40	109.16	4
1435	09:37:33	109.20	39
1434	09:37:33	109.20	63
1433	09:37:32	109.16	39
1432	09:37:32	109.18	110
1431	09:37:32	109.16	97
1430	09:37:32	109.14	39
1429	09:37:32	109.14	206
1428	09:37:32	109.14	70
1427	09:37:21	109.08	39
1426	09:37:07	109.00	8
1425	09:37:04	109.04	102
1424	09:37:04	109.02	32
1423	09:37:04	109.04	32
1422	09:37:04	109.04	22
1421	09:37:04	109.08	39
1420	09:37:04	109.04	39
1419	09:37:04	109.04	39
1418	09:37:04	109.04	63
1417	09:36:50	109.04	4
1416	09:36:49	108.98	22
1415	09:36:35	108.98	61
1414	09:36:35	108.98	36
1413	09:36:28	108.98	3
1412	09:36:14	108.92	85
1411	09:36:13	109.00	60
1410	09:36:13	109.00	46
1409	09:36:13	108.94	46
1408	09:36:13	109.06	38
1407	09:36:13	109.06	88
1406	09:36:13	108.98	49
1405	09:36:13	108.98	4
1404	09:36:13	108.98	1
1403	09:36:13	108.98	439
1402	09:36:13	109.00	45
1401	09:36:13	109.00	142
1400	09:36:13	109.00	134
1399	09:36:13	109.00	1
1398	09:36:13	109.00	81
1397	09:36:01	109.08	10
1396	09:36:01	109.08	50
1395	09:35:59	109.04	1
1394	09:35:55	109.06	22
1393	09:35:55	109.12	10
1392	09:35:54	109.08	68
1391	09:35:54	109.08	110
1390	09:35:54	109.08	83
1389	09:35:54	109.10	34
1388	09:35:36	109.18	1
1387	09:35:33	109.10	57
1386	09:35:33	109.10	83
1385	09:35:33	109.10	40
1384	09:35:33	109.10	20
1383	09:35:22	109.18	40
1382	09:35:22	109.18	67
1381	09:35:22	109.16	40
1380	09:35:22	109.16	130
1379	09:35:21	109.12	40
1378	09:35:21	109.12	14
1377	09:34:56	109.08	10
1376	09:34:40	109.12	1
1375	09:34:40	109.12	4
1374	09:34:33	109.12	4
1373	09:34:30	109.02	1
1372	09:34:26	109.10	5
1371	09:34:22	109.12	98
1370	09:34:22	109.12	58
1369	09:34:22	109.10	16
1368	09:34:22	109.10	24
1367	09:34:22	109.10	16
1366	09:34:22	109.10	40
1365	09:34:22	109.10	128
1364	09:34:03	109.10	40
1363	09:34:03	109.12	3
1362	09:34:03	109.10	20
1361	09:34:03	109.10	18
1360	09:34:03	109.08	40
1359	09:33:52	109.02	10
1358	09:33:52	109.02	90
1357	09:33:48	109.00	73
1356	09:33:48	109.00	27
1355	09:33:48	109.00	139
1354	09:33:48	109.02	5
1353	09:33:48	109.02	46
1352	09:33:48	109.04	34
1351	09:33:48	109.04	15
1350	09:33:48	109.12	90
1349	09:33:48	109.04	68
1348	09:33:48	109.12	49
1347	09:33:48	109.12	100
1346	09:33:48	109.10	40
1345	09:33:48	109.06	49
1344	09:33:48	109.04	46
1343	09:33:48	109.04	179
1342	09:33:48	109.04	46
1341	09:33:48	109.02	624
1340	09:33:48	108.96	40
1339	09:33:48	109.00	103
1338	09:33:48	109.00	73
1337	09:33:48	109.00	52
1336	09:33:48	109.00	190
1335	09:33:48	108.98	113
1334	09:33:48	108.98	1
1333	09:33:48	108.98	52
1332	09:33:48	108.96	100
1331	09:33:48	108.96	40
1330	09:33:48	108.96	49
1329	09:33:46	108.90	100
1328	09:33:46	108.90	100
1327	09:33:46	108.98	28
1326	09:33:46	108.98	16
1325	09:33:46	108.98	12
1324	09:33:46	108.98	26
1323	09:33:46	108.98	1
1322	09:33:46	108.92	19
1321	09:33:46	108.98	1
1320	09:33:46	108.98	266
1319	09:33:46	109.04	1
1318	09:33:46	108.96	624
1317	09:33:46	109.06	22
1316	09:33:46	109.00	4
1315	09:33:46	109.00	20
1314	09:33:46	109.00	117
1313	09:33:46	109.02	46
1312	09:33:46	109.02	93
1311	09:33:46	109.02	56
1310	09:33:46	109.04	130
1309	09:33:46	109.04	110
1308	09:33:46	109.06	231
1307	09:33:46	109.06	110
1306	09:33:46	109.08	185
1305	09:33:46	109.08	355
1304	09:33:46	109.08	1
1303	09:33:46	109.08	112
1302	09:33:46	109.10	154
1301	09:33:46	109.10	129
1300	09:33:46	109.10	206
1299	09:33:46	109.10	109
1298	09:33:46	109.12	100
1297	09:33:46	109.14	26
1296	09:33:46	109.14	18
1295	09:33:46	109.16	65
1294	09:33:46	109.16	9
1293	09:33:24	109.16	100
1292	09:33:15	109.24	1
1291	09:33:15	109.24	10
1290	09:33:15	109.24	10
1289	09:33:01	109.24	1
1288	09:32:57	109.16	2
1287	09:32:44	109.16	5
1286	09:32:28	109.16	1
1285	09:32:09	109.24	40
1284	09:32:09	109.24	40
1283	09:32:09	109.24	90
1282	09:31:10	109.26	1
1281	09:31:10	109.18	128
1280	09:31:10	109.22	40
1279	09:31:10	109.22	51
1278	09:31:10	109.20	215
1277	09:31:10	109.18	76
1276	09:31:10	109.16	135
1275	09:31:10	109.14	100
1274	09:31:05	109.14	40
1273	09:31:05	109.14	100
1272	09:31:01	109.10	1
1271	09:30:51	109.20	266
1270	09:30:26	109.18	60
1269	09:30:26	109.18	70
1268	09:30:26	109.18	81
1267	09:30:26	109.16	83
1266	09:30:26	109.16	61
1265	09:30:26	109.24	46
1264	09:30:26	109.16	68
1263	09:30:26	109.16	71
1262	09:30:26	109.26	46
1261	09:30:26	109.24	28
1260	09:30:26	109.22	90
1259	09:30:26	109.20	100
1258	09:30:26	109.18	186
1257	09:30:26	109.18	113
1256	09:30:26	109.18	24
1255	09:30:26	109.18	3
1254	09:30:26	109.18	33
1253	09:30:26	109.16	49
1252	09:30:26	109.16	91
1251	09:30:26	109.16	114
1250	09:30:26	109.14	24
1249	09:30:26	109.14	11
1248	09:30:26	109.14	100
1247	09:30:07	109.16	1
1246	09:29:49	109.14	9
1245	09:29:49	109.16	1
1244	09:29:49	109.16	10
1243	09:29:35	109.16	1
1242	09:29:35	109.16	1
1241	09:29:25	109.16	1
1240	09:29:25	109.16	3
1239	09:29:16	109.14	123
1238	09:29:16	109.14	24
1237	09:28:58	109.14	62
1236	09:28:47	109.14	2
1235	09:28:45	109.12	121
1234	09:28:45	109.12	103
1233	09:28:45	109.12	158
1232	09:28:45	109.12	7
1231	09:28:45	109.12	1
1230	09:28:45	109.12	91
1229	09:28:41	109.14	1
1228	09:28:25	109.20	20
1227	09:28:13	109.22	1
1226	09:28:13	109.22	9
1225	09:28:05	109.12	38
1224	09:28:01	109.22	2
1223	09:27:33	109.22	13
1222	09:27:14	109.22	2
1221	09:27:12	109.22	1
1220	09:27:01	109.22	9
1219	09:26:51	109.14	69
1218	09:26:51	109.14	43
1217	09:26:51	109.14	18
1216	09:26:41	109.20	1
1215	09:26:14	109.14	60
1214	09:26:11	109.16	29
1213	09:26:11	109.16	54
1212	09:26:11	109.16	149
1211	09:26:11	109.14	1
1210	09:26:11	109.14	29
1209	09:25:54	109.14	1
1208	09:25:46	109.16	1
1207	09:25:38	109.16	9
1206	09:25:34	109.16	4
1205	09:25:22	109.06	33
1204	09:25:22	109.12	27
1203	09:25:22	109.10	180
1202	09:25:22	109.08	113
1201	09:25:22	109.04	58
1200	09:25:01	109.06	9
1199	09:24:56	109.00	12
1198	09:24:30	109.00	371
1197	09:24:30	109.00	154
1196	09:24:30	109.00	13
1195	09:24:30	109.00	108
1194	09:24:30	109.00	6
1193	09:24:25	109.00	100
1192	09:24:08	109.14	1
1191	09:24:08	109.14	1
1190	09:24:05	109.12	27
1189	09:24:05	109.12	18
1188	09:24:05	109.10	27
1187	09:24:03	109.00	99
1186	09:23:57	109.04	5
1185	09:23:57	109.04	19
1184	09:23:48	109.16	16
1183	09:23:48	109.16	79
1182	09:23:48	109.16	29
1181	09:23:48	109.14	27
1180	09:23:48	109.16	176
1179	09:23:48	109.14	27
1178	09:23:48	109.14	33
1177	09:23:48	109.02	95
1176	09:23:38	109.00	321
1175	09:23:38	109.00	26
1174	09:23:38	109.00	33
1173	09:23:38	109.14	139
1172	09:23:38	109.12	33
1171	09:23:38	109.12	27
1170	09:23:38	109.10	27
1169	09:23:38	109.10	18
1168	09:23:38	109.10	27
1167	09:23:38	109.10	33
1166	09:23:38	109.08	27
1165	09:23:37	108.92	77
1164	09:23:37	108.92	33
1163	09:23:37	108.94	33
1162	09:23:37	109.02	55
1161	09:23:37	109.02	22
1160	09:23:37	109.00	100
1159	09:23:37	109.00	495
1158	09:23:37	108.98	27
1157	09:23:37	108.98	77
1156	09:23:37	108.98	27
1155	09:23:37	108.98	64
1154	09:23:37	108.96	27
1153	09:23:37	108.98	50
1152	09:23:37	108.96	71
1151	09:23:37	108.96	333
1150	09:23:37	108.94	27
1149	09:23:37	108.82	100
1148	09:23:37	108.82	26
1147	09:23:34	108.94	27
1146	09:23:34	108.94	66
1145	09:23:34	108.94	50
1144	09:23:34	108.90	27
1143	09:23:34	108.94	50
1142	09:23:34	108.90	1
1141	09:23:34	108.90	39
1140	09:23:34	108.90	26
1139	09:23:34	108.90	69
1138	09:23:11	108.90	1
1137	09:23:10	108.90	1
1136	09:23:10	108.90	4
1135	09:22:58	108.90	1
1134	09:22:22	108.86	26
1133	09:22:22	108.86	65
1132	09:22:22	108.84	26
1131	09:22:22	108.84	1
1130	09:22:22	108.84	26
1129	09:22:06	108.82	10
1128	09:22:06	108.84	10
1127	09:22:03	108.74	72
1126	09:22:02	108.74	22
1125	09:22:02	108.86	31
1124	09:22:02	108.84	1
1123	09:22:02	108.84	21
1122	09:22:02	108.82	26
1121	09:21:52	108.76	38
1120	09:21:39	108.76	100
1119	09:21:36	108.74	137
1118	09:21:35	108.74	21
1117	09:21:35	108.86	144
1116	09:21:35	108.84	30
1115	09:21:35	108.82	26
1114	09:21:12	108.74	71
1113	09:21:12	108.74	109
1112	09:21:02	108.78	190
1111	09:21:02	108.76	27
1110	09:21:01	108.74	134
1109	09:21:01	108.74	117
1108	09:21:01	108.74	90
1107	09:21:01	108.76	47
1106	09:21:00	108.76	5
1105	09:21:00	108.76	23
1104	09:20:52	108.84	47
1103	09:20:52	108.82	27
1102	09:20:52	108.82	23
1101	09:20:50	108.76	94
1100	09:20:50	108.76	104
1099	09:20:50	108.76	129
1098	09:20:44	108.80	30
1097	09:20:43	108.86	19
1096	09:20:43	108.88	23
1095	09:20:43	108.86	27
1094	09:20:41	108.80	60
1093	09:20:41	108.80	3
1092	09:20:40	108.80	7
1091	09:20:40	108.88	1
1090	09:20:37	108.90	3
1089	09:20:34	108.90	11
1088	09:20:34	108.90	60
1087	09:20:34	108.90	30
1086	09:20:34	108.90	27
1085	09:20:34	108.80	34
1084	09:20:28	108.90	1
1083	09:20:28	108.90	1
1082	09:20:26	108.90	5
1081	09:20:23	108.80	8
1080	09:20:23	108.80	120
1079	09:20:17	108.90	31
1078	09:20:17	108.90	6
1077	09:20:17	108.90	93
1076	09:20:17	108.86	134
1075	09:20:16	108.84	27
1074	09:20:16	108.84	55
1073	09:20:16	108.82	27
1072	09:20:16	108.82	8
1071	09:20:15	108.82	50
1070	09:20:13	108.72	78
1069	09:20:13	108.74	27
1068	09:20:13	108.74	27
1067	09:20:13	108.74	73
1066	09:20:01	108.74	50
1065	09:20:00	108.74	1
1064	09:19:59	108.64	26
1063	09:19:59	108.64	26
1062	09:19:58	108.62	25
1061	09:19:58	108.64	60
1060	09:19:53	108.66	20
1059	09:19:50	108.76	17
1058	09:19:50	108.76	60
1057	09:19:50	108.74	27
1056	09:19:46	108.76	17
1055	09:19:46	108.74	27
1054	09:19:46	108.74	38
1053	09:19:44	108.74	25
1052	09:19:44	108.70	25
1051	09:19:29	108.62	85
1050	09:19:25	108.70	1
1049	09:19:25	108.70	1
1048	09:19:22	108.62	1
1047	09:19:22	108.62	257
1046	09:19:22	108.62	22
1045	09:19:21	108.62	60
1044	09:19:17	108.72	1
1043	09:19:16	108.66	27
1042	09:19:16	108.66	27
1041	09:19:16	108.68	1
1040	09:19:16	108.66	27
1039	09:19:16	108.62	187
1038	09:19:16	108.62	95
1037	09:19:15	108.64	112
1036	09:19:15	108.64	1
1035	09:19:15	108.64	95
1034	09:19:15	108.66	60
1033	09:19:15	108.72	10
1032	09:19:13	108.74	3
1031	09:19:13	108.74	38
1030	09:19:13	108.72	12
1029	09:19:13	108.72	15
1028	09:19:08	108.74	4
1027	09:19:08	108.72	12
1026	09:19:08	108.72	15
1025	09:19:08	108.72	12
1024	09:19:08	108.72	61
1023	09:19:08	108.66	95
1022	09:19:08	108.68	27
1021	09:19:08	108.68	27
1020	09:19:08	108.68	61
1019	09:19:08	108.64	72
1018	09:19:08	108.60	95
1017	09:19:08	108.64	170
1016	09:19:08	108.68	61
1015	09:19:08	108.66	95
1014	09:19:08	108.70	64
1013	09:19:08	108.68	27
1012	09:19:08	108.68	27
1011	09:19:08	108.68	100
1010	09:19:07	108.64	27
1009	09:19:07	108.64	20
1008	09:19:03	108.66	10
1007	09:18:57	108.48	12
1006	09:18:57	108.48	170
1005	09:18:55	108.68	19
1004	09:18:55	108.68	10
1003	09:18:55	108.68	17
1002	09:18:51	108.68	10
1001	09:18:51	108.66	27
1000	09:18:51	108.66	84
999	09:18:51	108.64	27
998	09:18:51	108.60	27
997	09:18:50	108.50	463
996	09:18:50	108.50	46
995	09:18:42	108.64	124
994	09:18:42	108.64	1
993	09:18:42	108.64	100
992	09:18:42	108.62	27
991	09:18:42	108.62	64
990	09:18:41	108.62	27
989	09:18:41	108.62	150
988	09:18:41	108.62	74
987	09:18:41	108.60	27
986	09:18:41	108.60	27
985	09:18:41	108.60	1
984	09:18:41	108.60	34
983	09:18:41	108.56	27
982	09:18:34	108.48	65
981	09:18:33	108.58	1
980	09:18:32	108.60	3
979	09:18:32	108.60	27
978	09:18:32	108.60	20
977	09:18:19	108.50	75
976	09:18:19	108.50	64
975	09:18:14	108.60	10
974	09:18:13	108.60	1
973	09:18:13	108.60	17
972	09:18:08	108.60	1
971	09:18:07	108.50	170
970	09:18:07	108.52	75
969	09:18:07	108.58	27
968	09:18:07	108.50	290
967	09:17:59	108.54	861
966	09:17:59	108.54	859
965	09:17:59	108.48	67
964	09:17:59	108.48	126
963	09:17:50	108.60	24
962	09:17:50	108.60	76
961	09:17:49	108.48	18
960	09:17:49	108.48	35
959	09:17:49	108.48	5
958	09:17:49	108.56	27
957	09:17:49	108.56	10
956	09:17:49	108.56	17
955	09:17:49	108.56	10
954	09:17:44	108.48	8
953	09:17:44	108.50	2
952	09:17:25	108.50	3
951	09:17:25	108.50	1
950	09:17:25	108.50	1
949	09:17:17	108.60	49
948	09:17:17	108.58	28
947	09:17:13	108.52	63
946	09:17:13	108.52	10
945	09:17:13	108.60	10
944	09:16:57	108.62	28
943	09:16:57	108.62	53
942	09:16:57	108.62	24
941	09:16:57	108.60	28
940	09:16:40	108.46	13
939	09:16:27	108.62	10
938	09:16:22	108.56	37
937	09:16:18	108.50	89
936	09:16:12	108.62	27
935	09:16:12	108.62	100
934	09:16:12	108.62	27
933	09:16:12	108.62	98
932	09:16:12	108.62	10
931	09:16:03	108.48	94
930	09:15:58	108.60	27
929	09:15:58	108.60	27
928	09:15:58	108.60	1
927	09:15:58	108.60	70
926	09:15:58	108.60	9
925	09:15:58	108.60	10
924	09:15:41	108.58	27
923	09:15:41	108.58	79
922	09:15:41	108.58	1
921	09:15:40	108.46	99
920	09:15:40	108.54	13
919	09:15:40	108.54	13
918	09:15:40	108.54	1
917	09:15:40	108.54	13
916	09:15:21	108.48	103
915	09:15:21	108.48	147
914	09:15:21	108.50	1
913	09:15:21	108.50	4
912	09:15:18	108.56	1
911	09:15:18	108.56	1
910	09:15:10	108.56	1
909	09:15:01	108.60	1
908	09:14:45	108.58	28
907	09:14:42	108.48	3
906	09:14:42	108.48	92
905	09:14:34	108.50	92
904	09:14:34	108.52	51
903	09:14:34	108.54	27
902	09:14:34	108.54	1
901	09:14:30	108.48	92
900	09:14:30	108.48	92
899	09:14:29	108.56	28
898	09:14:23	108.46	80
897	09:14:23	108.50	28
896	09:14:23	108.50	66
895	09:14:23	108.48	27
894	09:14:23	108.48	1
893	09:14:23	108.48	64
892	09:14:23	108.48	24
891	09:14:23	108.48	4
890	09:14:17	108.48	94
889	09:14:17	108.46	28
888	09:14:17	108.36	13
887	09:14:17	108.38	64
886	09:14:17	108.44	28
885	09:14:17	108.44	64
884	09:14:17	108.44	13
883	09:14:17	108.44	14
882	09:14:17	108.44	1
881	09:14:17	108.44	13
880	09:14:11	108.42	29
879	09:14:00	108.46	3
878	09:13:56	108.34	12
877	09:13:56	108.34	160
876	09:13:54	108.34	10
875	09:13:47	108.44	76
874	09:13:47	108.44	88
873	09:13:47	108.44	29
872	09:13:47	108.44	89
871	09:13:47	108.44	67
870	09:13:47	108.42	82
869	09:13:47	108.44	29
868	09:13:47	108.44	1
867	09:13:47	108.42	67
866	09:13:47	108.40	9
865	09:13:47	108.40	20
864	09:13:31	108.32	4
863	09:13:31	108.32	1
862	09:13:24	108.40	6
861	09:13:06	108.40	2
860	09:13:06	108.32	25
859	09:13:04	108.40	1
858	09:13:02	108.32	82
857	09:12:53	108.42	100
856	09:12:53	108.42	25
855	09:12:46	108.32	17
854	09:12:41	108.42	4
853	09:12:38	108.40	10
852	09:12:35	108.44	10
851	09:12:31	108.32	12
850	09:12:30	108.34	129
849	09:12:30	108.34	20
848	09:12:21	108.36	61
847	09:12:21	108.36	25
846	09:12:15	108.38	119
845	09:12:15	108.38	61
844	09:12:15	108.38	14
843	09:12:15	108.38	25
842	09:12:14	108.48	53
841	09:12:14	108.48	600
840	09:12:14	108.48	24
839	09:12:14	108.46	29
838	09:12:14	108.46	176
837	09:12:14	108.46	95
836	09:12:14	108.42	29
835	09:12:14	108.42	84
834	09:12:06	108.40	11
833	09:12:06	108.40	16
832	09:12:05	108.40	2
831	09:11:57	108.40	10
830	09:11:55	108.40	1
829	09:11:52	108.32	23
828	09:11:52	108.32	30
827	09:11:52	108.32	26
826	09:11:50	108.36	76
825	09:11:50	108.36	24
824	09:11:41	108.50	2
823	09:11:39	108.50	10
822	09:11:38	108.50	1
821	09:11:38	108.50	24
820	09:11:37	108.34	167
819	09:11:28	108.48	170
818	09:11:28	108.48	29
817	09:11:28	108.48	100
816	09:11:28	108.48	62
815	09:11:28	108.46	78
814	09:11:28	108.46	22
813	09:11:26	108.46	7
812	09:11:26	108.46	64
811	09:11:26	108.46	29
810	09:11:17	108.36	5
809	09:11:17	108.36	100
808	09:11:15	108.40	29
807	09:11:15	108.40	1
806	09:11:15	108.40	30
805	09:11:15	108.34	9
804	09:11:04	108.46	30
803	09:11:00	108.34	8
802	09:11:00	108.34	25
801	09:11:00	108.40	10
800	09:10:58	108.42	30
799	09:10:58	108.36	217
798	09:10:58	108.36	18
797	09:10:58	108.36	13
796	09:10:57	108.36	1
795	09:10:57	108.36	5
794	09:10:50	108.36	386
793	09:10:50	108.36	518
792	09:10:50	108.36	16
791	09:10:50	108.36	67
790	09:10:48	108.34	46
789	09:10:48	108.36	21
788	09:10:48	108.38	30
787	09:10:48	108.38	30
786	09:10:48	108.38	85
785	09:10:47	108.32	191
784	09:10:47	108.30	30
783	09:10:47	108.30	30
782	09:10:47	108.30	96
781	09:10:47	108.26	30
780	09:10:47	108.26	30
779	09:10:46	108.26	38
778	09:10:46	108.26	30
777	09:10:46	108.20	1
776	09:10:42	108.22	50
775	09:10:42	108.24	38
774	09:10:42	108.24	33
773	09:10:42	108.24	67
772	09:10:41	108.28	89
771	09:10:40	108.30	71
770	09:10:40	108.30	4
769	09:10:28	108.32	71
768	09:10:27	108.32	30
767	09:10:27	108.32	30
766	09:10:27	108.32	40
765	09:10:27	108.32	30
764	09:10:27	108.24	1
763	09:10:27	108.28	71
762	09:10:27	108.20	8
761	09:10:27	108.20	26
760	09:10:27	108.20	3
759	09:10:27	108.22	2
758	09:10:27	108.24	170
757	09:10:27	108.24	19
756	09:10:27	108.24	53
755	09:10:27	108.28	1
754	09:10:27	108.28	89
753	09:10:27	108.28	33
752	09:10:27	108.30	100
751	09:10:27	108.30	132
750	09:10:27	108.30	2
749	09:10:26	108.36	4
748	09:10:23	108.36	71
747	09:10:23	108.34	57
746	09:10:23	108.34	41
745	09:10:23	108.34	21
744	09:10:23	108.36	71
743	09:10:23	108.36	500
742	09:10:19	108.44	10
741	09:10:09	108.42	31
740	09:10:09	108.40	71
739	09:10:09	108.40	71
738	09:10:09	108.40	125
737	09:10:09	108.40	30
736	09:10:09	108.40	40
735	09:10:09	108.40	38
734	09:10:09	108.40	32
733	09:10:09	108.40	82
732	09:10:06	108.40	18
731	09:10:06	108.40	1
730	09:10:06	108.42	62
729	09:10:06	108.42	150
728	09:10:06	108.42	97
727	09:09:59	108.50	1
726	09:09:59	108.50	11
725	09:09:57	108.50	15
724	09:09:57	108.48	31
723	09:09:57	108.42	3
722	09:09:56	108.48	1
721	09:09:52	108.44	2
720	09:09:52	108.46	20
719	09:09:52	108.46	101
718	09:09:52	108.46	100
717	09:09:51	108.48	62
716	09:09:51	108.48	62
715	09:09:51	108.48	98
714	09:09:51	108.54	18
713	09:09:51	108.52	32
712	09:09:49	108.48	1
711	09:09:49	108.48	1
710	09:09:40	108.48	100
709	09:09:40	108.48	62
708	09:09:40	108.48	100
707	09:09:36	108.48	62
706	09:09:36	108.48	77
705	09:09:36	108.52	62
704	09:09:36	108.52	100
703	09:09:21	108.54	90
702	09:09:21	108.54	100
701	09:09:21	108.52	100
700	09:09:21	108.52	62
699	09:09:21	108.54	100
698	09:09:21	108.54	62
697	09:09:20	108.54	10
696	09:09:19	108.54	50
695	09:09:16	108.58	100
694	09:09:15	108.60	12
693	09:09:15	108.58	55
692	09:09:15	108.56	33
691	09:09:15	108.58	67
690	09:09:15	108.56	33
689	09:09:14	108.58	65
688	09:09:14	108.56	2
687	09:09:14	108.56	33
686	09:09:13	108.52	62
685	09:09:13	108.50	55
684	09:09:13	108.50	8
683	09:09:13	108.50	5
682	09:09:13	108.50	20
681	09:09:13	108.50	1
680	09:09:13	108.50	10
679	09:09:13	108.50	45
678	09:09:13	108.50	20
677	09:09:13	108.50	5
676	09:09:13	108.50	1
675	09:09:13	108.50	10
674	09:09:13	108.52	29
673	09:09:12	108.60	1
672	09:09:11	108.56	60
671	09:09:11	108.58	62
670	09:09:11	108.56	88
669	09:09:11	108.56	412
668	09:09:11	108.58	3
667	09:09:11	108.62	62
666	09:09:11	108.60	40
665	09:09:11	108.60	20
664	09:09:11	108.60	90
663	09:09:11	108.60	13
662	09:09:11	108.60	2
661	09:09:11	108.64	62
660	09:09:11	108.62	75
659	09:09:11	108.62	3
658	09:09:11	108.62	100
657	09:09:11	108.62	80
656	09:09:11	108.64	58
655	09:09:11	108.64	30
654	09:09:11	108.64	128
653	09:09:07	108.64	50
652	09:09:05	108.64	77
651	09:09:05	108.64	13
650	09:09:05	108.64	10
649	09:08:57	108.64	6
648	09:08:54	108.66	20
647	09:08:54	108.68	58
646	09:08:54	108.66	58
645	09:08:54	108.66	95
644	09:08:54	108.66	46
643	09:08:49	108.72	34
642	09:08:49	108.68	82
641	09:08:49	108.68	34
640	09:08:49	108.68	3
639	09:08:49	108.70	1
638	09:08:49	108.70	10
637	09:08:49	108.70	9
636	09:08:43	108.76	124
635	09:08:43	108.76	1
634	09:08:43	108.78	19
633	09:08:43	108.78	100
632	09:08:43	108.80	175
631	09:08:43	108.80	2
630	09:08:43	108.80	423
629	09:08:43	108.80	91
628	09:08:41	108.80	58
627	09:08:38	108.80	15
626	09:08:36	108.80	51
625	09:08:30	108.88	12
624	09:08:24	108.88	20
623	09:08:17	108.88	10
622	09:08:15	108.88	17
621	09:08:15	108.88	33
620	09:08:10	108.88	1
619	09:08:09	108.86	10
618	09:07:53	108.90	10
617	09:07:52	108.90	1
616	09:07:49	108.84	79
615	09:07:46	108.90	1
614	09:07:42	108.80	362
613	09:07:42	108.82	39
612	09:07:42	108.82	14
611	09:07:42	108.82	122
610	09:07:42	108.82	198
609	09:07:42	108.82	82
608	09:07:39	108.86	68
607	09:07:39	108.86	37
606	09:07:39	108.86	39
605	09:07:39	108.86	47
604	09:07:36	108.88	75
603	09:07:36	108.88	21
602	09:07:36	108.88	42
601	09:07:36	108.90	2
600	09:07:36	108.90	10
599	09:07:36	108.90	10
598	09:07:33	108.94	73
597	09:07:33	108.96	67
596	09:07:33	108.98	40
595	09:07:33	108.98	187
594	09:07:33	109.00	5
593	09:07:23	109.00	5
592	09:07:06	108.98	9
591	09:07:06	108.98	18
590	09:06:59	109.06	2
589	09:06:45	109.00	160
588	09:06:45	109.00	79
587	09:06:44	109.00	11
586	09:06:43	108.98	17
585	09:06:39	108.98	1
584	09:06:39	108.98	5
583	09:06:39	109.00	282
582	09:06:39	108.98	196
581	09:06:39	109.00	196
580	09:06:39	109.00	78
579	09:06:39	109.02	78
578	09:06:39	109.16	11
577	09:06:39	109.08	80
576	09:06:39	109.06	94
575	09:06:39	109.04	84
574	09:06:39	109.08	35
573	09:06:39	109.08	122
572	09:06:39	109.06	35
571	09:06:39	109.06	191
570	09:06:39	109.06	32
569	09:06:39	109.02	35
568	09:06:39	109.02	103
567	09:06:39	109.00	35
566	09:06:39	109.00	34
565	09:06:39	109.00	98
564	09:06:35	109.00	1
563	09:06:35	109.00	1
562	09:06:30	108.98	68
561	09:06:30	109.00	156
560	09:06:30	109.00	196
559	09:06:30	109.00	300
558	09:06:30	109.00	5
557	09:06:30	109.00	1
556	09:06:30	109.00	26
555	09:06:30	109.00	74
554	09:06:30	109.00	2
553	09:06:30	109.00	15
552	09:06:30	109.00	15
551	09:06:30	109.00	10
550	09:06:30	109.00	35
549	09:06:30	109.00	4
548	09:06:30	109.00	91
547	09:06:30	109.00	10
546	09:06:30	109.00	2
545	09:06:30	109.00	5
544	09:06:30	109.00	45
543	09:06:30	109.00	90
542	09:06:30	109.00	7
541	09:06:30	109.00	10
540	09:06:30	109.00	51
539	09:06:30	109.00	73
538	09:06:30	109.00	45
537	09:06:30	109.00	5
536	09:06:30	109.04	11
535	09:06:27	109.08	1
534	09:06:26	109.04	10
533	09:06:23	109.08	19
532	09:06:09	109.02	119
531	09:06:09	109.02	40
530	09:06:09	109.04	8
529	09:06:02	109.04	86
528	09:06:00	109.04	1
527	09:06:00	109.04	15
526	09:06:00	109.16	7
525	09:05:55	109.06	72
524	09:05:55	109.06	97
523	09:05:55	109.06	21
522	09:05:55	109.06	3
521	09:05:55	109.06	129
520	09:05:47	109.16	18
519	09:05:47	109.12	200
518	09:05:46	109.12	17
517	09:05:46	109.12	103
516	09:05:46	109.12	1
515	09:05:46	109.14	82
514	09:05:46	109.14	44
513	09:05:46	109.16	201
512	09:05:46	109.16	74
511	09:05:46	109.16	126
510	09:05:46	109.18	12
509	09:05:46	109.18	150
508	09:05:46	109.18	50
507	09:05:41	109.24	1
506	09:05:41	109.24	1
505	09:05:39	109.24	1
504	09:05:36	109.14	5
503	09:05:36	109.14	200
502	09:05:35	109.18	200
501	09:05:35	109.22	100
500	09:05:35	109.18	29
499	09:05:35	109.20	200
498	09:05:35	109.18	16
497	09:05:35	109.20	67
496	09:05:35	109.20	133
495	09:05:35	109.22	75
494	09:05:35	109.16	134
493	09:05:35	109.18	16
492	09:05:35	109.16	110
491	09:05:35	109.16	148
490	09:05:35	109.14	17
489	09:05:35	109.14	87
488	09:05:35	109.14	1
487	09:05:35	109.12	30
486	09:05:35	109.12	82
485	09:05:30	109.12	21
484	09:05:14	109.04	1
483	09:05:10	109.12	9
482	09:05:07	109.04	1
481	09:05:07	109.04	3
480	09:05:05	109.12	70
479	09:05:05	109.10	30
478	09:05:01	109.04	69
477	09:05:01	109.04	5
476	09:05:00	109.12	21
475	09:04:50	109.12	1
474	09:04:50	109.12	1
473	09:04:50	109.12	1
472	09:04:50	109.12	4
471	09:04:38	109.10	20
470	09:04:30	109.12	23
469	09:04:04	109.12	5
468	09:04:04	109.12	5
467	09:03:57	109.12	18
466	09:03:57	109.12	2
465	09:03:50	109.04	20
464	09:03:36	109.12	10
463	09:03:33	109.12	1
462	09:03:33	109.12	1
461	09:03:23	109.06	12
460	09:03:23	109.06	72
459	09:03:23	109.12	77
458	09:03:23	109.08	22
457	09:03:23	109.06	312
456	09:03:23	109.06	2
455	09:03:13	109.08	1
454	09:03:12	109.02	2
453	09:03:12	109.02	180
452	09:03:12	109.02	32
451	09:03:12	109.02	4
450	09:03:07	109.08	1
449	09:03:07	109.08	16
448	09:03:07	109.08	29
447	09:03:04	109.08	4
446	09:03:04	109.02	11
445	09:03:04	109.04	9
444	09:03:03	109.10	6
443	09:03:03	109.10	9
442	09:03:03	109.12	10
441	09:03:03	109.14	17
440	09:03:03	109.16	230
439	09:03:03	109.16	10
438	09:03:03	109.16	844
437	09:03:03	109.16	2
436	09:03:03	109.16	66
435	09:03:03	109.16	1
434	09:03:03	109.16	1
433	09:03:03	109.16	1
432	09:03:03	109.16	1
431	09:03:03	109.16	5
430	09:03:03	109.16	30
429	09:03:03	109.16	6
428	09:03:02	109.18	180
427	09:03:02	109.18	16
426	09:03:02	109.18	28
425	09:03:02	109.18	122
424	09:03:02	109.18	38
423	09:03:02	109.20	12
422	09:02:47	109.20	1
421	09:02:47	109.20	2
420	09:02:42	109.28	14
419	09:02:40	109.28	24
418	09:02:29	109.20	1
417	09:02:23	109.30	19
416	09:02:16	109.34	1
415	09:02:02	109.26	24
414	09:02:02	109.26	1
413	09:02:02	109.26	37
412	09:01:58	109.28	81
411	09:01:39	109.28	59
410	09:01:39	109.28	21
409	09:01:39	109.28	103
408	09:01:39	109.28	140
407	09:01:32	109.38	1
406	09:01:31	109.30	300
405	09:01:31	109.22	19
404	09:01:31	109.22	600
403	09:01:31	109.22	81
402	09:01:31	109.24	37
401	09:01:31	109.28	19
400	09:01:31	109.30	44
399	09:01:31	109.30	96
398	09:01:31	109.30	4
397	09:01:30	109.38	18
396	09:01:30	109.40	19
395	09:01:30	109.40	20
394	09:01:30	109.40	20
393	09:01:30	109.40	17
392	09:01:26	109.50	72
391	09:01:16	109.38	181
390	09:01:16	109.36	126
389	09:01:16	109.34	97
388	09:01:16	109.32	137
387	09:01:16	109.32	67
386	09:01:16	109.32	258
385	09:01:15	109.16	39
384	09:01:15	109.16	3
383	09:01:15	109.16	37
382	09:01:15	109.18	21
381	09:01:15	109.30	84
380	09:01:10	109.16	13
379	09:01:10	109.16	4
378	09:01:10	109.16	2
377	09:01:10	109.16	50
376	09:01:10	109.16	10
375	09:01:10	109.16	6
374	09:01:10	109.16	1
373	09:01:10	109.16	55
372	09:01:10	109.16	1
371	09:01:10	109.16	3
370	09:01:10	109.16	10
369	09:01:10	109.16	50
368	09:01:10	109.16	7
367	09:01:10	109.16	50
366	09:01:10	109.16	1
365	09:01:10	109.16	1
364	09:01:10	109.16	2
363	09:01:10	109.16	1
362	09:01:10	109.16	5
361	09:01:10	109.16	4
360	09:01:10	109.16	10
359	09:01:10	109.16	10
358	09:01:10	109.16	1
357	09:01:10	109.16	1
356	09:01:10	109.16	1
355	09:01:10	109.16	1
354	09:01:10	109.16	2
353	09:01:10	109.16	2
352	09:01:10	109.16	20
351	09:01:10	109.16	50
350	09:01:10	109.16	13
349	09:01:10	109.16	1
348	09:01:10	109.16	2
347	09:01:10	109.16	6
346	09:01:10	109.16	1
345	09:01:10	109.16	3
344	09:01:10	109.16	39
343	09:01:10	109.16	12
342	09:01:10	109.18	18
341	09:01:02	109.36	37
340	09:01:02	109.36	18
339	09:01:02	109.36	21
338	09:01:02	109.36	20
337	09:01:02	109.36	20
336	09:01:02	109.36	31
335	09:00:45	109.54	35
334	09:00:33	109.48	20
333	09:00:33	109.48	8
332	09:00:33	109.50	104
331	09:00:33	109.50	20
330	09:00:33	109.50	3
329	09:00:33	109.50	187
328	09:00:33	109.50	148
327	09:00:28	109.58	4
326	09:00:25	109.58	22
325	09:00:25	109.58	3
324	09:00:25	109.60	10
323	09:00:24	109.60	129
322	09:00:24	109.60	130
321	09:00:24	109.60	80
320	09:00:24	109.60	90
319	09:00:24	109.62	3
318	09:00:24	109.62	15
317	09:00:20	109.62	1
316	09:00:20	109.64	2
315	09:00:20	109.64	154
314	09:00:19	109.70	18
313	09:00:11	109.68	44
312	09:00:07	109.68	1
311	09:00:07	109.64	56
310	09:00:07	109.64	118
309	09:00:07	109.64	2
308	09:00:07	109.64	2
307	09:00:07	109.64	1
306	09:00:07	109.62	4
305	09:00:07	109.60	120
304	09:00:07	109.56	61
303	09:00:07	109.52	32
302	09:00:07	109.52	64
301	09:00:07	109.52	102
300	09:00:07	109.50	2
299	09:00:07	109.50	137
298	09:00:07	109.50	198
297	09:00:07	109.50	200
296	09:00:07	109.50	198
295	09:00:07	109.50	46
294	09:00:07	109.50	198
293	09:00:07	109.50	407
292	09:00:07	109.50	198
291	09:00:07	109.50	5
290	09:00:07	109.50	258
289	09:00:07	109.50	119
288	09:00:07	109.50	25
287	09:00:01	109.24	1
286	09:00:01	109.24	1
285	09:00:01	109.50	130
284	09:00:00	109.20	50
283	09:00:00	109.50	7
282	09:00:00	109.16	49
281	09:00:00	109.18	5
280	09:00:00	109.18	4
279	09:00:00	109.20	5
278	09:00:00	109.22	2
277	09:00:00	109.50	2
276	09:00:00	109.50	2
275	09:00:00	109.50	34
274	09:00:00	109.50	6
273	09:00:00	109.50	16
272	09:00:00	109.50	22
271	09:00:00	109.50	8
270	09:00:00	109.50	11
269	09:00:00	109.50	100
268	09:00:00	109.50	30
267	09:00:00	109.50	410
266	09:00:00	109.50	125
265	09:00:00	109.50	1
264	09:00:00	109.50	5
263	09:00:00	109.50	9
262	09:00:00	109.50	14
261	09:00:00	109.50	1
260	09:00:00	109.50	2
259	09:00:00	109.50	123
258	09:00:00	109.50	9
257	09:00:00	109.50	20
256	09:00:00	109.50	23
255	09:00:00	109.50	2
254	09:00:00	109.50	25
253	09:00:00	109.50	326
252	09:00:00	109.50	174
251	09:00:00	109.50	4
250	09:00:00	109.50	4
249	09:00:00	109.50	15
248	09:00:00	109.50	50
247	09:00:00	109.50	13
246	09:00:00	109.50	7
245	09:00:00	109.50	10
244	09:00:00	109.50	1
243	09:00:00	109.50	5
242	09:00:00	109.50	233
241	09:00:00	109.50	50
240	09:00:00	109.50	7
239	09:00:00	109.50	85
238	09:00:00	109.50	53
237	09:00:00	109.50	19
236	09:00:00	109.50	10
235	09:00:00	109.50	192
234	09:00:00	109.50	4
233	09:00:00	109.50	5
232	09:00:00	109.50	13
231	09:00:00	109.50	3
230	09:00:00	109.50	36
229	09:00:00	109.50	500
228	09:00:00	109.50	173
227	09:00:00	109.50	2
226	09:00:00	109.50	1
225	09:00:00	109.50	4
224	09:00:00	109.50	1
223	09:00:00	109.50	1
222	09:00:00	109.50	4
221	09:00:00	109.50	4
220	09:00:00	109.50	1
219	09:00:00	109.50	2
218	09:00:00	109.50	6
217	09:00:00	109.50	1
216	09:00:00	109.50	21
215	09:00:00	109.50	4
214	09:00:00	109.50	1
213	09:00:00	109.50	2
212	09:00:00	109.50	1
211	09:00:00	109.50	5
210	09:00:00	109.50	1
209	09:00:00	109.50	4
208	09:00:00	109.50	8
207	09:00:00	109.50	2
206	09:00:00	109.50	4
205	09:00:00	109.50	9
204	09:00:00	109.50	3
203	09:00:00	109.50	1
202	09:00:00	109.50	2
201	09:00:00	109.50	1
200	09:00:00	109.50	2
199	09:00:00	109.50	3
198	09:00:00	109.50	1
197	09:00:00	109.50	9
196	09:00:00	109.50	1
195	09:00:00	109.50	2
194	09:00:00	109.50	2
193	09:00:00	109.50	3
192	09:00:00	109.50	18
191	09:00:00	109.50	2
190	09:00:00	109.50	2
189	09:00:00	109.50	1
188	09:00:00	109.50	1
187	09:00:00	109.50	2
186	09:00:00	109.50	1
185	09:00:00	109.50	1
184	09:00:00	109.50	1
183	09:00:00	109.50	1
182	09:00:00	109.50	1
181	09:00:00	109.50	7
180	09:00:00	109.50	1
179	09:00:00	109.50	1
178	09:00:00	109.50	1
177	09:00:00	109.50	1
176	09:00:00	109.50	2
175	09:00:00	109.50	1
174	09:00:00	109.50	2
173	09:00:00	109.50	3
172	09:00:00	109.50	6
171	09:00:00	109.50	1
170	09:00:00	109.50	2
169	09:00:00	109.50	4
168	09:00:00	109.50	1
167	09:00:00	109.50	3
166	09:00:00	109.50	17
165	09:00:00	109.50	5
164	09:00:00	109.50	2
163	09:00:00	109.50	3
162	09:00:00	109.50	7
161	09:00:00	109.50	2
160	09:00:00	109.50	6
159	09:00:00	109.50	4
158	09:00:00	109.50	1
157	09:00:00	109.50	4
156	09:00:00	109.50	20
155	09:00:00	109.50	1
154	09:00:00	109.50	3
153	09:00:00	109.50	2
152	09:00:00	109.50	2
151	09:00:00	109.50	4
150	09:00:00	109.50	1
149	09:00:00	109.50	4
148	09:00:00	109.50	1
147	09:00:00	109.50	1
146	09:00:00	109.50	4
145	09:00:00	109.50	2
144	09:00:00	109.50	1
143	09:00:00	109.50	4
142	09:00:00	109.50	4
141	09:00:00	109.50	1
140	09:00:00	109.50	1
139	09:00:00	109.50	5
138	09:00:00	109.50	8
137	09:00:00	109.50	2
136	09:00:00	109.50	3
135	09:00:00	109.50	4
134	09:00:00	109.50	1
133	09:00:00	109.50	1
132	09:00:00	109.50	2
131	09:00:00	109.50	2
130	09:00:00	109.50	1
129	09:00:00	109.50	1
128	09:00:00	109.50	12
127	09:00:00	109.50	1
126	09:00:00	109.50	1
125	09:00:00	109.50	1
124	09:00:00	109.50	2
123	09:00:00	109.50	2
122	09:00:00	109.50	1
121	09:00:00	109.50	1
120	09:00:00	109.50	1
119	09:00:00	109.50	1
118	09:00:00	109.50	1
117	09:00:00	109.50	2
116	09:00:00	109.50	1
115	09:00:00	109.50	1
114	09:00:00	109.50	1
113	09:00:00	109.50	5
112	09:00:00	109.50	1
111	09:00:00	109.50	3
110	09:00:00	109.50	10
109	09:00:00	109.50	1
108	09:00:00	109.50	9
107	09:00:00	109.50	2
106	09:00:00	109.50	2
105	09:00:00	109.50	2
104	09:00:00	109.50	2
103	09:00:00	109.50	1
102	09:00:00	109.50	5
101	09:00:00	109.50	2
100	09:00:00	109.50	1
99	09:00:00	109.50	4
98	09:00:00	109.50	4
97	09:00:00	109.50	4
96	09:00:00	109.50	4
95	09:00:00	109.50	2
94	09:00:00	109.50	2
93	09:00:00	109.50	2
92	09:00:00	109.50	1
91	09:00:00	109.50	27
90	09:00:00	109.50	8
89	09:00:00	109.50	9
88	09:00:00	109.50	1
87	09:00:00	109.50	8
86	09:00:00	109.50	2
85	09:00:00	109.50	65
84	09:00:00	109.50	6
83	09:00:00	109.50	1
82	09:00:00	109.50	1
81	09:00:00	109.50	12
80	09:00:00	109.50	1
79	09:00:00	109.50	1
78	09:00:00	109.50	26
77	09:00:00	109.50	49
76	09:00:00	109.50	9
75	09:00:00	109.50	1
74	09:00:00	109.50	2
73	09:00:00	109.50	1
72	09:00:00	109.50	2
71	09:00:00	109.50	2
70	09:00:00	109.50	1
69	09:00:00	109.50	4
68	09:00:00	109.50	2
67	09:00:00	109.50	1
66	09:00:00	109.50	1
65	09:00:00	109.50	1
64	09:00:00	109.50	4
63	09:00:00	109.50	1
62	09:00:00	109.50	1
61	09:00:00	109.50	1
60	09:00:00	109.50	4
59	09:00:00	109.50	9
58	09:00:00	109.50	3
57	09:00:00	109.50	27
56	09:00:00	109.50	1
55	09:00:00	109.50	2
54	09:00:00	109.50	4
53	09:00:00	109.50	5
52	09:00:00	109.50	3
51	09:00:00	109.50	1
50	09:00:00	109.50	1
49	09:00:00	109.50	3
48	09:00:00	109.50	5
47	09:00:00	109.50	1
46	09:00:00	109.50	4
45	09:00:00	109.50	1
44	09:00:00	109.50	1
43	09:00:00	109.50	1
42	09:00:00	109.50	1
41	09:00:00	109.50	1
40	09:00:00	109.50	1
39	09:00:00	109.50	1
38	09:00:00	109.50	5
37	09:00:00	109.50	1
36	09:00:00	109.50	3
35	09:00:00	109.50	1
34	09:00:00	109.50	5
33	09:00:00	109.50	1
32	09:00:00	109.50	3
31	09:00:00	109.50	1
30	09:00:00	109.50	4
29	09:00:00	109.50	1
28	09:00:00	109.50	1
27	09:00:00	109.50	2
26	09:00:00	109.50	5
25	09:00:00	109.50	1
24	09:00:00	109.50	1
23	09:00:00	109.50	1
22	09:00:00	109.50	2
21	09:00:00	109.50	1
20	09:00:00	109.50	1
19	09:00:00	109.50	1
18	09:00:00	109.50	4
17	09:00:00	109.50	1
16	09:00:00	109.50	1
15	09:00:00	109.50	1
14	09:00:00	109.50	2
13	09:00:00	109.50	1
12	09:00:00	109.50	4
11	09:00:00	109.50	26
10	09:00:00	109.50	1
9	09:00:00	109.50	5
8	09:00:00	109.50	2
7	09:00:00	109.50	5
6	09:00:00	109.50	22
5	09:00:00	109.50	8
4	09:00:00	109.50	13
3	09:00:00	109.50	1
2	09:00:00	109.50	67
1	09:00:00	109.50	30
0	09:00:00	109.50	1

Historia Transakcji spółki - PKN
Lp	Wolumen	Wartość	%
108.20	38	4,111.60	0.02 %
108.22	52	5,627.44	0.03 %
108.24	381	41,239.44	0.19 %
108.26	128	13,857.28	0.06 %
108.28	283	30,643.24	0.14 %
108.30	465	50,359.50	0.23 %
108.32	612	66,291.84	0.30 %
108.34	705	76,379.70	0.35 %
108.36	2212	239,692.32	1.10 %
108.38	428	46,386.64	0.21 %
108.40	666	72,194.40	0.33 %
108.42	793	85,977.06	0.39 %
108.44	534	57,906.96	0.26 %
108.46	974	105,640.04	0.48 %
108.48	3038	329,562.24	1.51 %
108.50	1639	177,831.50	0.81 %
108.52	646	70,103.92	0.32 %
108.54	2218	240,741.72	1.10 %
108.56	820	89,019.20	0.41 %
108.58	543	58,958.94	0.27 %
108.60	800	86,880.00	0.40 %
108.62	1771	192,366.02	0.88 %
108.64	1649	179,147.36	0.82 %
108.66	761	82,690.26	0.38 %
108.68	1061	115,309.48	0.53 %
108.70	536	58,263.20	0.27 %
108.72	1802	195,913.44	0.90 %
108.74	2233	242,816.42	1.11 %
108.76	1856	201,858.56	0.92 %
108.78	1065	115,850.70	0.53 %
108.80	5291	575,660.80	2.63 %
108.82	1848	201,099.36	0.92 %
108.84	3087	335,989.08	1.54 %
108.86	2123	231,109.78	1.06 %
108.88	1048	114,106.24	0.52 %
108.90	1263	137,540.70	0.63 %
108.92	1228	133,753.76	0.61 %
108.94	1398	152,298.12	0.70 %
108.96	2053	223,694.88	1.02 %
108.98	2669	290,867.62	1.33 %
109.00	7008	763,872.00	3.49 %
109.02	3474	378,735.48	1.73 %
109.04	3286	358,305.44	1.64 %
109.06	2940	320,636.40	1.47 %
109.08	3795	413,958.60	1.89 %
109.10	3924	428,108.40	1.96 %
109.12	3243	353,876.16	1.62 %
109.14	2914	318,033.96	1.45 %
109.16	5374	586,625.84	2.68 %
109.18	2078	226,876.04	1.04 %
109.20	1787	195,140.40	0.89 %
109.22	6398	698,789.56	3.20 %
109.24	1036	113,172.64	0.52 %
109.26	555	60,639.30	0.28 %
109.28	817	89,281.76	0.41 %
109.30	924	100,993.20	0.46 %
109.32	792	86,581.44	0.40 %
109.34	189	20,665.26	0.09 %
109.36	273	29,855.28	0.14 %
109.38	293	32,048.34	0.15 %
109.40	648	70,891.20	0.32 %
109.42	276	30,199.92	0.14 %
109.44	18	1,969.92	0.01 %
109.46	269	29,444.74	0.13 %
109.48	1591	174,182.68	0.80 %
109.50	10485	1,148,107.50	5.25 %
109.52	2951	323,193.52	1.48 %
109.54	2770	303,425.80	1.39 %
109.56	5874	643,555.44	2.94 %
109.58	7559	828,315.22	3.79 %
109.60	9621	1,054,461.60	4.82 %
109.62	8472	928,700.64	4.25 %
109.64	8999	986,650.36	4.51 %
109.66	6121	671,228.86	3.07 %
109.68	2466	270,470.88	1.24 %
109.70	5529	606,531.30	2.77 %
109.72	2214	242,920.08	1.11 %
109.74	2353	258,218.22	1.18 %
109.76	3564	391,184.64	1.79 %
109.78	1964	215,607.92	0.99 %
109.80	2618	287,456.40	1.31 %
109.82	2762	303,322.84	1.39 %
109.84	3834	421,126.56	1.93 %
109.86	2345	257,621.70	1.18 %
109.88	905	99,441.40	0.45 %
109.90	131	14,396.90	0.07 %
Razem:	200156	21868562.5	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	125964.6	+0.04%	11:45
WIG20	3397.0	+0.10%	12:00
WIG20 Fut	3410.0	+0.06%	11:45
WIG20USD	960.4	+0.22%	11:45
mWIG40	9034.0	-0.15%	11:45
sWIG80	31558.2	+0.12%	11:45

Notowania Świat
Dow	50188.1	+0.10%	02-10
SP500 Fut	6958.8	-0.04%	11:50
Nikkei	57650.5	+2.28%	02-10
DAX	24897.3	-0.36%	11:45
Ropa WTI	64.9	+1.47%	12:00
Złoto	5094.2	+1.37%	12:00

Notowania Waluty
EUR/PLN	4.21540	-0.11%	12:00
CHF/PLN	4.61674	-0.08%	12:00
USD/PLN	3.53638	-0.35%	12:00
EUR/USD	1.19201	+0.24%	12:00
GBP/USD	1.37048	+0.46%	12:00
USD/JPY	153.332	-0.70%	12:00

Forum
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]

Wzrosty	Spadki	Staty
SIMFABRIC	1.76	9.86%
GTC	2.90	7.41%
OTLOG	14.00	7.20%
MIRACULUM	0.79	5.07%
APATOR	26.95	4.66%
Więcej ...
IFCAPITAL	0.25	-95.25%
SUNEX	4.16	-8.87%
ENELMED	20.00	-8.26%
URTESTE	52.20	-7.12%
BUMECH	23.10	-6.29%
Więcej ...
Rośnie:		140 Spółek
Bez zmian:		64 Spółek
Spada:		149 Spółek
Obrót:		663,738,862 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