Συνεχης ενημερωση

Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

18,7700 €

-0,4700 (-2,44%)

Άνοιγμα 19,3000
Υψηλό 19,3300
Χαμηλό 18,7700

Όγκος 500.723
Τζίρος 9.479.248 €
Πράξεις 3.085

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
18,7700	3.000	17:18:24
18,7700	549	17:17:15
18,7700	100	17:17:15
18,7700	100	17:17:15
18,7700	10	17:17:15
18,7700	941	17:17:15
18,7700	191	17:10:46
18,7700	146	17:10:46
18,7700	337	17:10:46
18,7700	1.517	17:10:46
18,7700	50	17:10:46
18,7700	200	17:10:46
18,7700	233	17:10:46
18,7700	336	17:10:46
18,7700	337	17:10:46
18,7700	401	17:10:46
18,7700	596	17:10:46
18,7700	20	17:10:46
18,7700	80	17:10:46
18,7700	250	17:10:46
18,7700	32	17:10:46
18,7700	1	17:10:46
18,7700	543	17:10:46
18,7700	457	17:10:46
18,7700	200	17:10:46
18,7700	7	17:10:46
18,7700	193	17:10:46
18,7700	40	17:10:46
18,7700	100	17:10:46
18,7700	300	17:10:46
18,7700	250	17:10:46
18,7700	2.000	17:10:46
18,7700	500	17:10:46
18,7700	220	17:10:46
18,7700	500	17:10:46
18,7700	50	17:10:46
18,7700	220	17:10:46
18,7700	200	17:10:46
18,7700	80	17:10:46
18,7700	50	17:10:46
18,7700	120	17:10:46
18,7700	250	17:10:46
18,7700	1.000	17:10:46
18,7700	90	17:10:46
18,7700	500	17:10:46
18,7700	25	17:10:46
18,7700	2	17:10:46
18,7700	170	17:10:46
18,7700	100	17:10:46
18,7700	1.000	17:10:46
18,7700	200	17:10:46
18,7700	106	17:10:46
18,7700	87	17:10:46
18,7700	2.130	17:10:46
18,7700	1.000	17:10:46
18,7700	1.000	17:10:46
18,7700	200	17:10:46
18,7700	20	17:10:46
18,7700	125	17:10:46
18,7700	100	17:10:46
18,7700	150	17:10:46
18,7700	30	17:10:46
18,7700	300	17:10:46
18,7700	800	17:10:46
18,7700	100	17:10:46
18,7700	1	17:10:46
18,7700	15	17:10:46
18,7700	2	17:10:46
18,7700	500	17:10:46
18,7700	500	17:10:46
18,7700	100	17:10:46
18,7700	5.000	17:10:46
18,7700	1.500	17:10:46
18,7700	10	17:10:46
18,7700	300	17:10:46
18,7700	30	17:10:46
18,7700	60	17:10:46
18,7700	3	17:10:46
18,7700	500	17:10:46
18,7700	200	17:10:46
18,7700	60	17:10:46
18,7700	500	17:10:46
18,7700	150	17:10:46
18,7700	100	17:10:46
18,7700	300	17:10:46
18,7700	96	17:10:46
18,7700	200	17:10:46
18,7700	3	17:10:46
18,7700	2.197	17:10:46
18,7700	803	17:10:46
18,7700	35	17:10:46
18,7700	500	17:10:46
18,7700	500	17:10:46
18,7700	100	17:10:46
18,7700	1.000	17:10:46
18,7700	197	17:10:46
18,7700	2	17:10:46
18,7700	20	17:10:46
18,7700	100	17:10:46
18,7700	3	17:10:46
18,7700	180	17:10:46
18,7700	2	17:10:46
18,7700	1.000	17:10:46
18,7700	100	17:10:46
18,7700	1.000	17:10:46
18,7700	50	17:10:46
18,7700	20	17:10:46
18,7700	200	17:10:46
18,7700	19	17:10:46
18,7700	1.000	17:10:46
18,7700	2.000	17:10:46
18,7700	50	17:10:46
18,7700	500	17:10:46
18,7700	1.000	17:10:46
18,7700	2	17:10:46
18,7700	250	17:10:46
18,7700	350	17:10:46
18,7700	20	17:10:46
18,7700	10	17:10:46
18,7700	500	17:10:46
18,7700	40	17:10:46
18,7700	100	17:10:46
18,7700	10	17:10:46
18,7700	30	17:10:46
18,7700	3	17:10:46
18,7700	60	17:10:46
18,7700	3	17:10:46
18,7700	80	17:10:46
18,7700	2	17:10:46
18,7700	20	17:10:46
18,7700	1	17:10:46
18,7700	100	17:10:46
18,7700	2	17:10:46
18,7700	50	17:10:46
18,7700	30	17:10:46
18,7700	50	17:10:46
18,7700	150	17:10:46
18,7700	50	17:10:46
18,7700	3	17:10:46
18,7700	20	17:10:46
18,7700	30	17:10:46
18,7700	100	17:10:46
18,7700	250	17:10:46
18,7700	500	17:10:46
18,7700	100	17:10:46
18,7700	100	17:10:46
18,7700	100	17:10:46
18,7700	1.000	17:10:46
18,7700	560	17:10:46
18,7700	2	17:10:46
18,7700	500	17:10:46
18,7700	1.000	17:10:46
18,7700	10	17:10:46
18,7700	2	17:10:46
18,7700	5	17:10:46
18,7700	100	17:10:46
18,7700	100	17:10:46
18,7700	100	17:10:46
18,7700	1.100	17:10:46
18,7700	28	17:10:46
18,7700	3	17:10:46
18,7700	20	17:10:46
18,7700	65	17:10:46
18,7700	100	17:10:46
18,7700	4	17:10:46
18,7700	20	17:10:46
18,7700	1.000	17:10:46
18,7700	50	17:10:46
18,7700	250	17:10:46
18,7700	50	17:10:46
18,7700	1.198	17:10:46
18,7700	239	17:10:46
18,7700	439	17:10:46
18,7700	238	17:10:46
18,7700	1.045	17:10:46
18,7700	728	17:10:46
18,7700	1.621	17:10:46
18,7700	75	17:10:46
18,7700	1.189	17:10:46
18,7700	3.431	17:10:46
18,7700	948	17:10:46
18,7700	510	17:10:46
18,7700	430	17:10:46
18,7700	56	17:10:46
18,7700	506	17:10:46
18,7700	232	17:10:46
18,7700	1	17:10:46
18,7700	1.295	17:10:46
18,7700	455	17:10:46
18,7700	3.453	17:10:46
18,7700	152	17:10:46
18,7700	321	17:10:46
18,7700	70	17:10:46
18,7700	98	17:10:46
18,7700	265	17:10:46
18,7700	184	17:10:46
18,7700	125	17:10:46
18,7700	441	17:10:46
18,7700	369	17:10:46
18,7700	336	17:10:46
18,7700	88	17:10:46
18,7700	1.406	17:10:46
18,7700	9	17:10:46
18,7700	1.614	17:10:46
18,7700	189	17:10:46
18,7700	10	17:10:46
18,7700	4.815	17:10:46
18,7700	5.703	17:10:46
18,7700	1.595	17:10:46
18,7700	30	17:10:46
18,7700	300	17:10:46
18,7700	500	17:10:46
18,7700	1.230	17:10:46
18,7700	2.592	17:10:46
18,7700	5.661	17:10:46
18,7700	100	17:10:46
18,7700	100	17:10:46
18,7700	100	17:10:46
18,7700	2.708	17:10:46
18,7700	8.024	17:10:46
18,7700	8.669	17:10:46
18,7700	1.055	17:10:46
18,7700	1.440	17:10:46
18,7700	2.620	17:10:46
18,7700	6.624	17:10:46
18,7700	16	17:10:46
18,7700	89	17:10:46
18,7700	94	17:10:46
18,7700	34	17:10:46
18,7700	42	17:10:46
18,7700	16	17:10:46
18,9000	10	17:00:04
18,9000	310	16:59:56
18,9100	53	16:59:39
18,9100	2	16:59:39
18,9100	98	16:59:39
18,9100	1	16:59:28
18,9000	115	16:59:18
18,9000	45	16:59:18
18,8900	100	16:59:18
18,8900	3	16:59:18
18,8900	742	16:59:18
18,8900	35	16:59:18
18,8900	2	16:59:18
18,8900	15	16:59:18
18,8900	7	16:59:18
18,8900	20	16:59:18
18,8900	55	16:59:18
18,8900	250	16:59:18
18,8900	1	16:59:18
18,8900	10	16:59:18
18,8900	50	16:59:18
18,8900	93	16:59:18
18,9000	63	16:59:18
18,9000	98	16:59:17
18,9000	282	16:59:17
18,9000	124	16:59:17
18,9000	243	16:59:17
18,9000	104	16:59:17
18,9000	154	16:59:17
18,9000	105	16:59:08
18,9000	34	16:59:08
18,8900	7	16:59:07
18,8900	1.993	16:59:07
18,8900	139	16:59:05
18,9000	4	16:58:54
18,9000	112	16:58:47
18,9000	36	16:58:43
18,9000	9	16:58:43
18,9000	8	16:58:43
18,9000	14	16:58:42
18,9000	186	16:58:42
18,8900	10	16:58:40
18,8900	386	16:58:39
18,8900	145	16:58:30
18,9000	100	16:58:30
18,9000	59	16:58:22
18,8900	431	16:58:22
18,8900	3	16:58:21
18,8900	474	16:58:19
18,8900	8	16:58:04
18,9000	63	16:58:01
18,8900	411	16:58:01
18,9000	25	16:57:46
18,9000	86	16:57:45
18,9000	50	16:57:45
18,8900	412	16:57:43
18,9000	61	16:57:37
18,9000	257	16:57:37
18,8900	313	16:57:34
18,8900	397	16:57:25
18,9000	54	16:57:05
18,8900	453	16:57:05
18,8900	2	16:56:55
18,8900	21	16:56:50
18,8900	374	16:56:49
18,9000	57	16:56:47
18,8900	98	16:56:47
18,8900	4	16:56:47
18,9000	1	16:56:47
18,8900	341	16:56:34
18,8900	49	16:56:28
18,9000	34	16:56:20
18,8900	350	16:56:19
18,9000	71	16:56:05
18,8900	310	16:56:05
18,9000	90	16:56:03
18,8900	561	16:56:00
18,8900	111	16:56:00
18,9000	2	16:56:00
18,9100	29	16:55:49
18,9100	78	16:55:46
18,8900	433	16:55:46
18,8900	352	16:55:31
18,9000	5	16:55:18
18,8900	100	16:55:18
18,9200	50	16:55:18
18,8900	310	16:55:17
18,8900	350	16:55:02
18,9000	148	16:54:54
18,9000	35	16:54:54
18,9000	20	16:54:40
18,9000	190	16:54:40
18,9000	100	16:54:40
18,9200	50	16:54:36
18,9200	65	16:54:25
18,8900	349	16:54:25
18,8900	310	16:54:11
18,8900	2	16:54:11
18,9200	1	16:53:58
18,9000	170	16:53:56
18,9000	185	16:53:56
18,9000	52	16:53:39
18,9000	180	16:53:39
18,9000	100	16:53:39
18,9000	56	16:53:39
18,9000	101	16:53:37
18,9000	143	16:53:34
18,9000	139	16:53:34
18,9000	87	16:53:34
18,9000	19	16:53:34
18,9000	57	16:53:34
18,9000	18	16:53:34
18,9200	50	16:53:23
18,9200	3	16:53:23
18,9200	17	16:53:23
18,9000	379	16:53:22
18,9200	56	16:53:04
18,9000	413	16:53:04
18,9000	190	16:52:50
18,9000	142	16:52:50
18,9100	20	16:52:49
18,9200	20	16:52:30
18,9200	56	16:51:45
18,9100	55	16:51:45
18,9100	226	16:51:45
18,9100	54	16:51:45
18,9200	71	16:51:34
18,9200	41	16:51:34
18,9200	333	16:51:34
18,9200	26	16:51:34
18,9100	89	16:51:23
18,9100	1	16:51:23
18,9200	100	16:51:23
18,9200	4	16:51:11
18,9200	4	16:51:11
18,9200	58	16:51:11
18,9200	260	16:51:11
18,9100	146	16:50:54
18,9100	46	16:50:54
18,9100	114	16:50:45
18,9100	73	16:50:45
18,9100	221	16:50:45
18,9100	110	16:50:45
18,9100	211	16:50:45
18,9100	120	16:50:32
18,9200	5	16:50:32
18,9200	4	16:50:32
18,9200	125	16:50:32
18,9100	2	16:50:26
18,9100	113	16:50:26
18,9100	30	16:50:26
18,9200	1	16:50:25
18,9100	93	16:49:53
18,9100	22	16:49:53
18,9100	22	16:49:53
18,9100	339	16:49:53
18,9100	8	16:49:53
18,9100	352	16:49:53
18,9100	266	16:49:53
18,9100	298	16:49:53
18,9100	100	16:49:50
18,9100	1	16:49:14
18,9000	115	16:49:14
18,9000	201	16:49:14
18,9000	41	16:49:14
18,9100	87	16:49:11
18,9000	109	16:49:05
18,9000	8	16:49:05
18,9000	2	16:49:05
18,9000	20	16:49:05
18,9000	5	16:49:05
18,9000	179	16:49:05
18,9000	203	16:49:05
18,9000	213	16:49:05
18,9000	110	16:49:05
18,9000	2	16:49:05
18,9000	221	16:49:05
18,9000	117	16:49:05
18,9000	104	16:48:29
18,9000	93	16:48:29
18,9100	1	16:48:29
18,9000	125	16:48:03
18,9000	100	16:48:03
18,9000	38	16:48:03
18,9100	678	16:48:03
18,9100	122	16:48:03
18,9000	188	16:47:34
18,9000	100	16:47:34
18,9000	2	16:47:34
18,9000	1	16:47:34
18,9000	98	16:47:34
18,9100	502	16:47:25
18,9100	272	16:47:25
18,9100	26	16:47:25
18,9000	2	16:47:25
18,9000	270	16:47:25
18,9000	106	16:47:25
18,9000	52	16:47:25
18,9000	90	16:47:25
18,9000	10	16:47:25
18,9000	100	16:47:25
18,9000	20	16:47:25
18,9000	20	16:47:25
18,9000	200	16:47:25
18,9000	90	16:47:25
18,9000	55	16:47:25
18,9000	9	16:47:25
18,9100	182	16:47:17
18,9100	50	16:47:08
18,9100	1	16:46:54
18,9100	43	16:46:54
18,9100	39	16:46:54
18,9100	50	16:46:51
18,9100	184	16:46:33
18,9100	400	16:46:29
18,9100	40	16:46:16
18,9000	91	16:46:08
18,9000	27	16:46:08
18,9100	475	16:46:08
18,9100	153	16:46:08
18,9100	72	16:46:08
18,9100	181	16:45:57
18,9000	23	16:45:53
18,9000	371	16:45:53
18,9000	173	16:45:47
18,9000	129	16:45:47
18,9000	327	16:45:45
18,9000	300	16:45:45
18,9000	200	16:45:45
18,9000	30	16:45:45
18,9000	100	16:45:45
18,9000	10	16:45:45
18,9000	100	16:45:45
18,9000	150	16:45:45
18,9000	10	16:45:45
18,9000	2	16:45:45
18,9000	100	16:45:45
18,9000	23	16:45:45
18,9000	27	16:45:40
18,9000	80	16:45:40
18,9000	2	16:45:40
18,9000	50	16:45:40
18,9000	89	16:45:40
18,9100	1	16:45:39
18,9100	132	16:45:30
18,9100	195	16:45:30
18,9000	111	16:45:27
18,9000	60	16:45:27
18,9000	60	16:45:27
18,9000	60	16:45:27
18,9000	60	16:45:27
18,9000	1.000	16:45:27
18,9000	200	16:45:27
18,9000	100	16:45:27
18,9000	1.000	16:45:27
18,9000	349	16:45:27
18,9100	2	16:45:11
18,9000	197	16:45:05
18,9100	1	16:45:05
18,9000	280	16:44:39
18,9100	94	16:44:39
18,9100	13	16:44:39
18,9100	217	16:44:37
18,9100	138	16:44:36
18,9100	97	16:44:36
18,9100	982	16:44:36
18,9100	54	16:44:36
18,9100	279	16:44:36
18,9100	52	16:44:28
18,9100	166	16:44:28
18,9000	174	16:44:13
18,9000	159	16:44:13
18,9100	98	16:44:09
18,9100	2	16:44:09
18,9100	227	16:44:09
18,9100	82	16:44:08
18,9100	3	16:44:05
18,9000	841	16:44:05
18,9000	656	16:44:05
18,9100	6	16:43:54
18,9100	44	16:43:54
18,9100	84	16:43:49
18,9000	344	16:43:49
18,9000	130	16:43:49
18,9100	75	16:43:42
18,9100	84	16:43:42
18,9100	50	16:43:27
18,9100	98	16:43:27
18,9000	250	16:43:26
18,9000	120	16:43:25
18,9000	264	16:43:25
18,9100	100	16:43:11
18,9100	100	16:42:48
18,9100	169	16:42:45
18,9100	107	16:42:43
18,9100	245	16:42:43
18,9100	337	16:42:43
18,9100	23	16:42:43
18,9100	288	16:42:43
18,9000	394	16:42:37
18,9100	176	16:42:14
18,9100	89	16:42:13
18,9100	71	16:42:13
18,9100	158	16:42:13
18,9100	101	16:42:13
18,9100	63	16:42:13
18,9100	35	16:42:13
18,9100	149	16:42:13
18,9100	251	16:42:13
18,9100	201	16:42:13
18,9100	220	16:41:49
18,9000	157	16:41:49
18,9000	185	16:41:49
18,9000	241	16:41:49
18,9000	281	16:41:24
18,9000	255	16:41:24
18,9000	222	16:41:24
18,9200	1	16:41:15
18,9200	25	16:41:11
18,9200	5	16:41:11
18,9200	86	16:41:11
18,9200	218	16:41:10
18,9000	1	16:41:10
18,9000	500	16:41:10
18,9000	20	16:41:10
18,9000	93	16:41:10
18,9100	122	16:40:52
18,9000	107	16:40:48
18,9000	63	16:40:48
18,9100	197	16:40:46
18,9100	5	16:40:46
18,9100	10	16:40:46
18,9000	437	16:40:15
18,9000	35	16:40:15
18,9000	28	16:40:15
18,9100	1	16:40:06
18,9000	6	16:39:54
18,9000	323	16:39:54
18,9000	277	16:39:29
18,9000	10	16:39:29
18,9000	10	16:39:29
18,9000	100	16:39:29
18,9300	100	16:39:16
18,9100	50	16:39:12
18,9100	174	16:39:12
18,9100	286	16:39:12
18,9100	97	16:39:12
18,9100	127	16:39:00
18,9100	20	16:39:00
18,9100	100	16:39:00
18,9100	38	16:39:00
18,9100	174	16:39:00
18,9400	73	16:38:31
18,9400	27	16:38:31
18,9100	45	16:38:18
18,9100	88	16:38:18
18,9100	147	16:38:18
18,9100	150	16:38:18
18,9100	2	16:38:18
18,9100	48	16:37:42
18,9100	10	16:37:42
18,9100	5	16:37:42
18,9100	1	16:37:42
18,9100	10	16:37:42
18,9100	20	16:37:42
18,9100	325	16:37:42
18,9100	175	16:37:15
18,9100	101	16:37:15
18,9100	48	16:37:15
18,9200	80	16:37:09
18,9200	200	16:36:43
18,9200	88	16:36:43
18,9200	10	16:36:43
18,9200	9	16:36:43
18,9300	250	16:36:22
18,9200	351	16:35:52
18,9200	3	16:35:52
18,9200	154	16:35:49
18,9200	30	16:35:49
18,9200	55	16:35:49
18,9200	39	16:35:49
18,9200	111	16:35:49
18,9200	29	16:35:32
18,9200	360	16:35:19
18,9400	1	16:35:17
18,9300	202	16:34:46
18,9300	200	16:34:46
18,9400	1	16:34:30
18,9300	149	16:34:29
18,9300	50	16:34:29
18,9300	86	16:34:05
18,9300	27	16:34:05
18,9400	59	16:33:51
18,9400	73	16:33:51
18,9400	271	16:33:51
18,9400	223	16:33:51
18,9400	89	16:33:51
18,9400	262	16:33:51
18,9400	174	16:33:51
18,9400	212	16:33:51
18,9400	371	16:33:50
18,9400	360	16:33:49
18,9500	45	16:33:37
18,9400	173	16:33:32
18,9400	194	16:33:15
18,9500	128	16:33:15
18,9400	231	16:33:15
18,9400	438	16:33:13
18,9400	365	16:32:42
18,9600	124	16:32:39
18,9600	66	16:32:39
18,9600	237	16:32:31
18,9600	69	16:32:23
18,9400	3	16:32:17
18,9400	469	16:32:03
18,9600	27	16:31:06
18,9600	83	16:31:06
18,9600	13	16:31:06
18,9500	296	16:31:06
18,9500	150	16:31:06
18,9500	431	16:31:06
18,9500	2	16:31:06
18,9400	3	16:30:52
18,9500	250	16:30:44
18,9400	401	16:30:32
18,9400	291	16:30:31
18,9400	183	16:30:31
18,9400	57	16:30:31
18,9400	3	16:30:31
18,9400	279	16:30:31
18,9400	215	16:30:31
18,9400	316	16:30:31
18,9100	4	16:30:11
18,9100	50	16:30:11
18,9100	364	16:30:11
18,9100	541	16:29:47
18,9200	40	16:29:43
18,9100	95	16:29:04
18,9100	10	16:29:04
18,9100	10	16:29:04
18,9100	50	16:29:04
18,9100	100	16:29:04
18,9100	3	16:29:04
18,9100	100	16:29:04
18,9100	100	16:29:04
18,9200	20	16:29:02
18,9400	30	16:28:52
18,9200	64	16:28:25
18,9200	16	16:28:25
18,9200	100	16:28:25
18,9200	2	16:28:25
18,9200	1	16:28:25
18,9200	110	16:28:25
18,9200	3	16:28:25
18,9200	67	16:28:25
18,9200	2	16:28:25
18,9200	4	16:28:25
18,9300	220	16:27:57
18,9300	50	16:27:57
18,9300	86	16:27:24
18,9300	52	16:27:24
18,9300	89	16:27:24
18,9400	200	16:26:45
18,9400	20	16:26:45
18,9500	2	16:26:22
18,9500	12	16:26:01
18,9500	65	16:26:01
18,9500	223	16:26:01
18,9400	199	16:25:44
18,9400	2	16:25:44
18,9400	237	16:25:44
18,9400	147	16:25:18
18,9400	94	16:25:18
18,9400	22	16:25:17
18,9400	16	16:24:50
18,9400	95	16:24:50
18,9400	2	16:24:47
18,9400	77	16:24:34
18,9400	315	16:24:34
18,9400	84	16:24:31
18,9400	243	16:24:31
18,9400	281	16:24:31
18,9400	229	16:24:04
18,9400	206	16:24:04
18,9400	1	16:24:04
18,9400	84	16:24:04
18,9400	141	16:24:04
18,9400	1.000	16:24:04
18,9400	171	16:23:26
18,9400	56	16:23:26
18,9400	3	16:23:26
18,9400	323	16:23:26
18,9400	155	16:23:26
18,9400	57	16:23:26
18,9400	192	16:23:26
18,9400	43	16:23:26
18,9300	4	16:23:04
18,9400	42	16:23:03
18,9400	14	16:23:03
18,9400	389	16:23:03
18,9400	475	16:23:03
18,9400	80	16:23:03
18,9200	480	16:22:41
18,9200	300	16:22:35
18,9300	50	16:22:32
18,9300	100	16:22:32
18,9200	109	16:21:52
18,9200	200	16:21:52
18,9200	30	16:21:52
18,9200	16	16:21:52
18,9200	24	16:21:52
18,9200	5	16:21:52
18,9200	50	16:21:52
18,9200	3	16:21:52
18,9200	200	16:21:52
18,9200	50	16:21:52
18,9200	120	16:21:52
18,9200	18	16:21:52
18,9300	122	16:21:40
18,9300	1	16:21:40
18,9400	50	16:21:28
18,9400	185	16:21:10
18,9400	1	16:21:02
18,9300	239	16:20:44
18,9300	1	16:20:44
18,9400	2	16:20:22
18,9400	63	16:20:19
18,9400	3	16:20:19
18,9400	82	16:20:19
18,9400	63	16:20:19
18,9200	82	16:20:05
18,9200	100	16:20:05
18,9200	1	16:20:05
18,9200	469	16:20:05
18,9400	2	16:19:58
18,9400	33	16:19:58
18,9400	3	16:19:47
18,9200	430	16:19:20
18,9300	103	16:19:04
18,9400	213	16:18:36
18,9400	248	16:18:36
18,9400	91	16:18:36
18,9400	27	16:18:36
18,9400	195	16:18:36
18,9400	314	16:18:33
18,9400	3	16:18:33
18,9400	94	16:18:33
18,9400	5	16:18:33
18,9400	84	16:18:33
18,9300	111	16:18:32
18,9300	97	16:18:31
18,9300	1	16:18:31
18,9300	125	16:18:26
18,9300	241	16:18:26
18,9300	2	16:18:26
18,9200	101	16:17:42
18,9200	100	16:17:42
18,9200	2	16:17:42
18,9200	215	16:17:42
18,9300	1	16:17:41
18,9300	3	16:17:32
18,9300	15	16:17:30
18,9300	88	16:17:30
18,9300	50	16:17:30
18,9200	141	16:16:52
18,9200	79	16:16:47
18,9200	521	16:16:46
18,9300	2	16:16:45
18,9400	9	16:16:44
18,9300	124	16:16:42
18,9300	91	16:16:38
18,9300	10	16:16:38
18,9200	483	16:15:54
18,9300	210	16:15:52
18,9400	100	16:15:48
18,9200	65	16:15:19
18,9200	338	16:15:17
18,9200	29	16:14:55
18,9200	29	16:14:55
18,9200	100	16:14:55
18,9300	1	16:14:53
18,9300	2	16:14:53
18,9300	85	16:14:53
18,9300	136	16:14:53
18,9300	102	16:14:53
18,9300	35	16:14:53
18,9300	500	16:14:53
18,9300	50	16:14:53
18,9300	378	16:14:53
18,9300	122	16:14:53
18,9300	100	16:14:53
18,9300	200	16:14:53
18,9300	10	16:14:53
18,9300	200	16:14:53
18,9300	100	16:14:53
18,9300	10	16:14:53
18,9300	50	16:14:53
18,9300	50	16:14:53
18,9400	3	16:14:50
18,9400	2	16:14:50
18,9400	1	16:14:50
18,9400	237	16:14:50
18,9400	29	16:14:50
18,9400	84	16:14:50
18,9400	10	16:14:50
18,9400	100	16:14:50
18,9400	50	16:14:50
18,9400	334	16:14:50
18,9400	142	16:14:50
18,9400	358	16:14:49
18,9400	100	16:14:49
18,9400	20	16:14:49
18,9400	10	16:14:49
18,9400	3.512	16:14:49
18,9400	339	16:14:41
18,9400	74	16:14:27
18,9400	64	16:14:16
18,9400	3.713	16:14:11
18,9500	144	16:14:11
18,9500	134	16:14:11
18,9500	16	16:14:10
18,9600	107	16:13:54
18,9600	100	16:13:54
18,9500	100	16:13:49
18,9700	10	16:13:44
18,9500	100	16:13:39
18,9500	150	16:13:23
18,9700	12	16:13:00
18,9500	316	16:12:49
18,9500	1	16:12:32
18,9400	216	16:12:04
18,9500	37	16:12:03
18,9500	219	16:12:02
18,9500	170	16:11:44
18,9500	29	16:11:44
18,9500	29	16:11:42
18,9500	72	16:10:53
18,9500	2	16:10:53
18,9500	1	16:10:53
18,9500	31	16:10:53
18,9500	50	16:10:53
18,9500	100	16:10:53
18,9500	20	16:10:53
18,9500	200	16:10:53
18,9600	103	16:10:52
18,9700	65	16:10:37
18,9600	202	16:10:32
18,9700	71	16:09:46
18,9700	2	16:09:46
18,9700	192	16:09:46
18,9700	104	16:09:46
18,9700	199	16:09:46
18,9500	50	16:09:15
18,9500	200	16:09:15
18,9500	91	16:09:15
18,9500	559	16:09:12
18,9600	201	16:09:04
18,9600	12	16:09:04
18,9600	186	16:08:58
18,9500	350	16:08:23
18,9500	10	16:08:23
18,9500	55	16:08:23
18,9600	13	16:08:22
18,9600	4	16:08:21
18,9600	50	16:08:15
18,9600	7	16:08:15
18,9600	146	16:07:58
18,9600	166	16:07:36
18,9600	1	16:07:36
18,9600	4	16:07:32
18,9600	217	16:07:32
18,9600	18	16:07:32
18,9600	7	16:07:31
18,9600	44	16:07:21
18,9600	55	16:07:19
18,9800	1	16:07:13
18,9600	82	16:07:10
18,9800	4	16:07:02
18,9600	78	16:07:01
18,9600	39	16:06:57
18,9800	1	16:06:29
18,9600	222	16:06:20
18,9600	100	16:06:20
18,9700	32	16:06:17
18,9700	32	16:06:13
18,9700	33	16:06:10
18,9700	40	16:05:52
18,9900	95	16:05:44
18,9900	50	16:05:44
18,9900	184	16:05:13
18,9900	82	16:05:13
18,9900	31	16:05:13
19,0000	371	16:04:35
19,0000	149	16:04:15
19,0000	161	16:04:10
19,0000	815	16:04:04
19,0100	26	16:03:45
19,0000	232	16:03:38
19,0000	294	16:03:33
19,0000	90	16:03:33
19,0100	103	16:03:21
19,0100	185	16:03:00
19,0100	176	16:02:52
19,0200	10	16:02:52
19,0100	300	16:02:52
19,0200	8	16:02:52
19,0100	238	16:02:52
19,0200	254	16:02:52
19,0200	24	16:02:52
19,0200	30	16:02:52
19,0200	114	16:02:52
19,0200	27	16:02:52
19,0100	296	16:02:52
19,0100	188	16:02:52
19,0100	60	16:02:52
19,0100	219	16:02:52
19,0100	252	16:02:52
19,0100	108	16:02:52
19,0100	80	16:02:52
19,0100	3	16:02:52
19,0100	351	16:02:52
19,0100	5	16:02:46
19,0000	45	16:02:34
19,0000	100	16:02:34
18,9800	109	16:02:28
19,0000	118	16:02:28
19,0000	150	16:02:28
19,0000	219	16:02:28
19,0000	95	16:02:28
19,0000	253	16:02:27
19,0000	95	16:02:27
19,0000	84	16:02:27
19,0000	130	16:02:27
19,0000	218	16:02:27
19,0000	406	16:02:27
19,0000	3	16:02:27
19,0000	107	16:02:27
18,9900	1	16:02:26
18,9900	1	16:02:26
18,9900	72	16:02:26
18,9900	83	16:02:26
19,0000	3	16:02:26
19,0000	206	16:02:25
19,0000	13	16:02:25
19,0000	205	16:02:25
19,0000	205	16:02:25
19,0000	205	16:02:25
19,0000	150	16:02:25
19,0000	173	16:02:25
19,0000	88	16:02:25
19,0000	207	16:02:25
19,0000	31	16:02:25
19,0000	844	16:02:25
19,0000	2.375	16:02:25
19,0000	125	16:02:25
19,0100	144	16:01:54
19,0000	420	16:01:53
19,0000	493	16:01:36
19,0200	25	16:01:34
19,0000	63	16:00:39
19,0000	530	16:00:36
19,0000	459	15:59:44
19,0000	88	15:59:00
19,0000	300	15:59:00
19,0000	352	15:58:08
19,0000	351	15:57:16
19,0200	2	15:55:20
19,0100	139	15:55:12
19,0100	8	15:55:12
19,0100	230	15:55:12
19,0100	1	15:55:12
19,0100	1	15:55:12
19,0100	89	15:55:12
19,0100	80	15:55:12
19,0100	163	15:55:12
19,0100	43	15:55:12
19,0100	16	15:55:12
19,0100	135	15:55:12
19,0100	78	15:55:12
19,0100	200	15:54:40
19,0100	1	15:54:36
19,0000	245	15:54:12
19,0000	532	15:54:04
19,0000	230	15:54:01
19,0000	990	15:54:01
19,0000	2.178	15:54:01
19,0000	1.250	15:54:01
19,0000	123	15:54:01
19,0000	459	15:54:01
19,0200	5	15:53:29
19,0200	82	15:53:29
19,0100	207	15:53:10
19,0100	56	15:53:10
19,0100	456	15:53:10
19,0200	105	15:52:58
19,0200	95	15:52:58
19,0100	227	15:52:32
19,0100	168	15:52:32
19,0200	90	15:52:11
19,0200	204	15:52:07
19,0000	322	15:52:07
19,0100	176	15:52:06
19,0200	69	15:52:03
19,0200	67	15:52:03
19,0200	10	15:52:03
19,0000	219	15:51:50
19,0000	781	15:51:50
19,0000	455	15:51:30
19,0200	48	15:51:20
19,0200	52	15:51:20
19,0000	428	15:50:28
19,0000	422	15:49:25
19,0000	92	15:48:21
19,0000	332	15:48:21
19,0000	187	15:47:52
19,0000	594	15:47:50
19,0000	387	15:47:22
19,0100	223	15:45:04
19,0100	58	15:45:04
19,0100	100	15:45:04
19,0200	98	15:42:32
19,0100	100	15:42:32
19,0100	291	15:42:32
19,0100	89	15:42:32
19,0100	64	15:42:32
19,0100	30	15:42:32
19,0100	50	15:42:32
19,0100	458	15:42:32
19,0100	160	15:42:32
19,0000	160	15:42:32
18,9900	86	15:42:24
18,9900	45	15:42:24
19,0000	1	15:42:24
19,0000	6	15:42:24
19,0000	205	15:42:24
19,0000	58	15:42:24
19,0000	84	15:42:24
19,0000	210	15:42:24
19,0000	51	15:42:24
19,0000	610	15:42:24
19,0100	1	15:42:16
19,0000	134	15:41:24
19,0000	177	15:40:52
19,0000	296	15:40:52
19,0000	296	15:40:52
19,0000	595	15:40:44
19,0000	2	15:40:23
19,0000	17	15:40:00
19,0100	83	15:40:00
19,0100	1	15:39:13
19,0100	82	15:39:13
19,0100	14	15:39:13
19,0200	1	15:39:03
19,0200	212	15:39:03
19,0200	111	15:39:03
19,0200	1	15:38:43
19,0300	296	15:38:25
19,0300	15	15:38:24
19,0300	113	15:38:24
19,0300	9	15:38:24
19,0300	20	15:38:24
19,0300	99	15:38:24
19,0300	3	15:38:24
19,0300	150	15:38:24
19,0200	183	15:38:24
19,0200	62	15:38:24
19,0200	7	15:38:24
19,0200	254	15:38:24
19,0200	104	15:38:24
19,0200	4	15:38:24
19,0200	63	15:38:24
19,0200	40	15:38:24
19,0200	2	15:38:24
19,0100	40	15:38:05
19,0100	96	15:38:05
19,0100	178	15:38:05
19,0100	107	15:38:05
19,0100	502	15:38:05
19,0100	62	15:38:05
19,0100	74	15:38:05
19,0100	133	15:38:05
19,0100	60	15:38:05
19,0100	305	15:38:05
19,0100	75	15:38:05
19,0100	181	15:38:05
19,0100	61	15:38:05
19,0100	190	15:38:05
18,9900	7	15:37:20
19,0100	1	15:37:06
19,0000	183	15:36:02
18,9900	220	15:35:52
19,0100	2	15:35:51
19,0000	406	15:35:51
19,0000	91	15:35:51
19,0000	39	15:35:47
19,0000	90	15:35:47
19,0000	101	15:35:47
19,0000	19	15:35:44
19,0000	10	15:35:43
18,9900	227	15:35:43
19,0000	97	15:35:43
19,0000	417	15:35:43
19,0000	2	15:35:43
19,0000	150	15:35:43
18,9900	227	15:35:42
18,9900	134	15:35:42
18,9900	132	15:35:42
18,9900	244	15:35:42
18,9900	356	15:35:42
18,9900	10	15:35:42
18,9900	108	15:35:42
18,9800	245	15:35:42
18,9800	39	15:35:42
18,9800	81	15:35:42
18,9800	113	15:35:42
18,9800	10	15:35:42
18,9800	87	15:35:39
18,9800	200	15:35:39
18,9900	202	15:35:25
18,9900	72	15:35:25
18,9900	201	15:35:25
18,9900	4	15:35:25
18,9900	96	15:35:25
18,9900	100	15:35:22
19,0000	564	15:34:58
18,9900	32	15:34:48
18,9900	45	15:34:48
18,9900	235	15:34:48
18,9900	188	15:34:48
19,0000	401	15:34:48
19,0000	531	15:34:40
19,0000	167	15:34:32
18,9900	160	15:34:24
19,0000	462	15:34:23
19,0000	63	15:34:23
19,0000	24	15:34:23
19,0000	167	15:34:23
18,9900	500	15:34:15
18,9900	1.200	15:34:10
18,9900	100	15:33:22
19,0100	132	15:31:33
19,0100	68	15:31:33
18,9900	1	15:30:41
18,9900	29	15:30:40
19,0000	1	15:30:22
19,0000	83	15:30:22
19,0000	1	15:30:22
19,0000	2	15:30:15
19,0000	140	15:30:14
19,0000	742	15:30:14
19,0100	47	15:29:07
19,0100	99	15:29:07
19,0100	238	15:29:07
19,0100	1	15:29:07
19,0100	115	15:29:07
18,9900	15	15:29:06
18,9900	15	15:28:42
18,9900	2.178	15:28:42
19,0000	468	15:28:41
19,0100	111	15:28:41
19,0100	97	15:28:41
19,0000	350	15:28:41
19,0000	2.638	15:28:41
19,0000	500	15:28:33
19,0000	67	15:27:50
19,0000	6	15:27:50
19,0000	22	15:27:42
19,0000	5	15:27:42
19,0000	87	15:27:42
19,0000	92	15:27:42
19,0000	152	15:27:42
19,0000	89	15:27:42
19,0000	137	15:27:42
19,0000	269	15:27:42
19,0000	67	15:27:42
19,0000	55	15:27:42
19,0000	114	15:27:42
18,9900	24	15:27:34
18,9900	41	15:27:34
18,9900	22	15:27:34
18,9900	31	15:27:34
18,9900	32	15:27:34
18,9900	25	15:27:34
18,9900	32	15:27:34
18,9900	175	15:27:34
18,9900	371	15:27:34
18,9900	221	15:27:34
18,9900	1	15:27:34
18,9900	10	15:27:31
18,9900	41	15:27:31
18,9900	30	15:27:31
18,9900	83	15:27:31
19,0000	26	15:27:31
19,0000	203	15:27:31
19,0000	297	15:27:31
19,0000	88	15:27:31
19,0000	161	15:27:31
19,0000	54	15:27:31
19,0000	208	15:27:31
19,0000	305	15:27:21
19,0000	256	15:27:21
19,0000	403	15:26:56
19,0000	12	15:26:40
19,0100	61	15:26:33
19,0100	162	15:26:33
19,0000	327	15:26:21
19,0000	12	15:26:20
19,0000	434	15:25:43
19,0000	221	15:25:25
19,0000	109	15:25:25
19,0000	264	15:25:25
19,0100	15	15:25:11
19,0200	43	15:24:29
19,0100	1	15:24:07
19,0000	592	15:24:03
19,0200	18	15:23:48
19,0200	116	15:23:48
19,0200	130	15:23:48
19,0200	114	15:23:48
19,0200	2	15:23:48
19,0000	543	15:22:34
19,0100	170	15:21:58
19,0100	11	15:21:58
19,0100	116	15:21:58
19,0100	127	15:21:58
19,0100	127	15:20:58
19,0100	127	15:20:58
19,0000	153	15:20:51
19,0100	220	15:20:51
19,0100	127	15:20:51
19,0200	1	15:20:30
19,0100	25	15:20:04
19,0100	220	15:20:04
19,0100	315	15:20:04
19,0100	116	15:20:04
19,0100	264	15:20:04
19,0100	4	15:20:04
19,0100	65	15:20:04
19,0100	61	15:20:04
19,0100	237	15:20:04
19,0100	298	15:20:04
19,0100	192	15:20:04
19,0100	72	15:19:34
19,0100	28	15:19:34
19,0100	60	15:19:01
19,0100	140	15:19:01
18,9800	350	15:08:01
19,0000	241	15:06:33
19,0000	261	15:06:26
19,0000	123	15:06:26
19,0000	68	15:06:26
18,9800	1	15:06:18
18,9800	9	15:06:18
18,9800	990	15:06:18
18,9900	2.178	15:06:18
18,9900	1	15:06:18
19,0000	82	15:06:16
19,0000	32	15:06:16
19,0000	200	15:06:16
19,0000	9	15:06:16
19,0000	1.268	15:06:16
19,0000	140	15:06:15
19,0000	542	15:06:14
19,0100	37	15:04:34
19,0100	71	15:04:34
19,0100	232	15:04:34
19,0100	460	15:04:34
19,0000	219	15:04:34
19,0000	47	15:04:34
19,0000	180	15:04:34
19,0000	165	15:04:11
19,0000	44	15:04:04
19,0000	39	15:04:04
19,0000	50	15:04:04
19,0000	7	15:04:04
19,0000	10	15:04:04
19,0000	15	15:04:04
19,0000	207	15:02:35
19,0000	107	15:02:35
19,0100	61	15:00:54
19,0100	2	15:00:54
19,0100	30	15:00:54
19,0100	7	15:00:54
19,0000	174	15:00:05
19,0000	323	15:00:05
19,0000	48	14:59:57
19,0000	59	14:59:57
19,0000	50	14:59:57
19,0000	210	14:59:20
19,0000	50	14:59:20
18,9800	48	14:59:09
18,9800	91	14:59:09
19,0000	76	14:59:07
19,0000	144	14:59:07
19,0000	316	14:59:07
19,0000	172	14:59:07
19,0000	800	14:58:58
18,9600	86	14:58:47
18,9600	82	14:58:47
19,0000	262	14:58:47
19,0000	212	14:58:47
19,0000	100	14:58:47
18,9900	262	14:58:47
18,9900	135	14:58:47
18,9800	262	14:58:47
18,9700	330	14:58:47
18,9700	50	14:58:47
18,9900	113	14:58:47
18,9900	2	14:58:47
18,9900	28	14:58:47
18,9700	65	14:58:47
18,9900	90	14:58:46
18,9800	469	14:58:46
18,9800	94	14:58:46
18,9800	112	14:58:46
18,9800	26	14:58:46
18,9800	179	14:58:46
18,9700	201	14:58:46
18,9700	118	14:58:46
18,9700	211	14:58:46
18,9600	286	14:58:46
18,9600	10	14:58:46
18,9600	89	14:58:46
18,9600	111	14:58:46
18,9600	3	14:58:46
18,9600	66	14:58:46
18,9600	63	14:58:46
18,9600	92	14:58:46
18,9600	117	14:58:46
18,9600	22	14:58:46
18,9600	84	14:58:46
18,9600	132	14:58:46
18,9600	142	14:58:46
18,9600	14	14:58:46
18,9600	203	14:58:46
18,9400	415	14:58:03
18,9400	29	14:57:24
18,9400	29	14:57:21
18,9400	29	14:57:21
18,9600	1	14:56:58
18,9500	20	14:56:40
18,9500	30	14:56:40
18,9400	304	14:56:39
18,9500	98	14:56:39
18,9500	213	14:56:37
18,9600	23	14:55:52
18,9600	127	14:55:52
18,9500	100	14:55:43
18,9500	206	14:55:43
18,9600	1	14:55:09
18,9500	29	14:55:03
18,9500	151	14:55:03
18,9500	155	14:55:02
18,9500	177	14:54:33
18,9500	22	14:54:33
18,9500	205	14:54:03
18,9500	50	14:54:03
18,9500	29	14:54:03
18,9500	53	14:53:59
18,9500	50	14:53:59
18,9500	10	14:53:59
18,9500	32	14:53:59
18,9500	6	14:53:59
18,9500	15	14:53:59
18,9600	154	14:53:59
18,9600	21	14:53:59
18,9600	22	14:53:59
18,9600	22	14:53:59
18,9600	5	14:53:59
18,9600	71	14:53:50
18,9600	85	14:53:50
18,9600	201	14:53:50
18,9600	17	14:53:50
18,9600	83	14:52:36
18,9600	2	14:52:36
18,9600	367	14:52:36
18,9700	135	14:52:30
18,9800	50	14:52:29
18,9800	2	14:52:29
18,9800	114	14:52:29
18,9800	240	14:52:29
18,9800	236	14:52:29
18,9800	190	14:52:29
18,9600	368	14:51:34
18,9600	10	14:51:34
18,9700	148	14:50:43
18,9700	87	14:50:43
18,9700	37	14:50:43
18,9800	234	14:49:03
19,0000	40	14:49:02
19,0000	66	14:49:02
18,9900	94	14:49:02
18,9800	170	14:48:22
18,9800	108	14:47:43
18,9900	22	14:47:41
18,9900	102	14:47:41
18,9900	44	14:47:41
18,9900	60	14:47:41
18,9900	21	14:47:41
18,9900	2	14:47:41
18,9900	3	14:47:41
18,9800	20	14:47:23
18,9800	222	14:47:23
18,9800	110	14:47:23
18,9800	196	14:47:23
18,9800	20	14:47:23
18,9800	29	14:45:55
18,9900	1	14:45:49
18,9800	509	14:45:43
18,9900	45	14:45:03
18,9800	558	14:45:03
18,9800	182	14:45:01
18,9800	29	14:44:35
18,9900	1	14:44:21
18,9900	15	14:44:03
18,9900	50	14:44:03
18,9800	347	14:44:03
18,9800	135	14:44:03
18,9800	69	14:44:00
18,9800	50	14:44:00
18,9800	200	14:44:00
18,9800	100	14:44:00
18,9800	131	14:43:21
18,9900	118	14:42:44
18,9800	327	14:42:44
18,9800	92	14:42:44
18,9800	125	14:42:24
18,9800	4	14:42:24
18,9800	100	14:41:41
18,9800	454	14:41:21
19,0000	30	14:40:22
18,9900	104	14:40:02
18,9900	2	14:40:02
18,9900	105	14:40:02
18,9900	1	14:40:02
18,9900	67	14:39:52
18,9900	2	14:39:52
18,9900	110	14:39:52
18,9900	36	14:39:52
18,9800	50	14:39:03
18,9800	10	14:39:03
18,9800	116	14:39:03
18,9800	144	14:38:21
18,9800	195	14:37:43
18,9800	103	14:37:42
18,9800	204	14:37:23
18,9800	189	14:37:23
18,9800	2	14:35:53
18,9800	367	14:35:43
18,9800	192	14:35:43
18,9900	82	14:35:22
18,9800	42	14:35:20
18,9800	75	14:35:20
18,9900	144	14:35:17
18,9900	47	14:35:17
18,9900	113	14:35:17
18,9900	59	14:35:17
18,9900	226	14:35:17
18,9900	3	14:35:17
18,9900	129	14:35:17
18,9800	171	14:35:01
18,9800	226	14:34:28
18,9800	86	14:34:27
18,9800	83	14:34:27
18,9800	20	14:34:27
18,9800	5	14:34:27
18,9800	118	14:34:27
18,9900	209	14:34:03
18,9900	7	14:34:03
18,9900	400	14:34:03
18,9900	700	14:33:27
18,9800	328	14:32:23
18,9900	31	14:31:43
18,9900	221	14:31:43
18,9900	10	14:31:43
18,9900	50	14:31:43
18,9900	262	14:31:42
18,9900	138	14:31:41
18,9900	247	14:31:39
19,0100	1	14:31:38
19,0100	9	14:31:38
19,0100	20	14:31:33
19,0100	159	14:31:10
19,0000	100	14:30:45
19,0100	82	14:30:07
19,0100	89	14:30:07
19,0100	56	14:30:07
19,0100	239	14:30:07
19,0100	148	14:30:06
19,0100	11	14:30:06
19,0100	68	14:30:06
19,0100	72	14:30:06
19,0100	2	14:30:06
19,0000	61	14:30:06
19,0000	16	14:30:06
19,0000	122	14:30:06
19,0000	182	14:30:06
19,0000	2	14:30:06
19,0000	21	14:30:06
19,0000	1	14:29:55
18,9900	68	14:29:31
18,9900	152	14:29:31
18,9900	173	14:29:31
18,9800	112	14:29:03
18,9900	218	14:29:03
18,9900	103	14:29:03
18,9800	177	14:29:03
18,9800	51	14:29:03
18,9800	507	14:29:03
18,9800	227	14:28:41
18,9800	205	14:28:37
18,9800	117	14:28:37
18,9800	9	14:28:35
18,9800	204	14:28:35
18,9800	225	14:28:35
18,9800	129	14:28:35
18,9800	87	14:28:35
18,9800	145	14:28:35
18,9800	59	14:28:35
18,9800	208	14:28:35
18,9800	178	14:28:21
18,9800	113	14:27:42
18,9800	50	14:27:01
18,9800	508	14:27:01
18,9800	30	14:27:01
18,9900	47	14:26:48
18,9900	3	14:26:48
18,9900	193	14:26:45
18,9900	59	14:26:45
18,9800	184	14:26:45
18,9800	558	14:26:45
18,9800	8	14:26:45
18,9800	61	14:26:41
18,9800	279	14:26:41
18,9900	22	14:26:27
18,9900	78	14:26:27
18,9900	160	14:26:27
18,9900	53	14:26:27
18,9900	53	14:26:27
18,9800	128	14:26:27
18,9800	151	14:26:27
18,9800	310	14:26:26
18,9800	211	14:26:26
18,9800	160	14:26:26
18,9800	227	14:26:26
18,9800	58	14:26:26
18,9800	38	14:26:26
18,9800	2	14:26:26
18,9600	92	14:25:46
18,9600	246	14:25:46
18,9700	68	14:25:46
18,9700	83	14:25:46
18,9700	146	14:25:46
18,9700	244	14:25:46
18,9700	3	14:25:46
18,9700	89	14:25:46
18,9700	722	14:25:46
18,9600	309	14:25:32
18,9600	141	14:25:32
18,9600	123	14:25:32
18,9600	83	14:25:32
18,9600	92	14:25:32
18,9600	262	14:25:32
18,9600	58	14:25:32
18,9600	100	14:25:32
18,9400	386	14:25:21
18,9600	1	14:24:29
18,9500	80	14:23:57
18,9400	542	14:23:43
18,9600	80	14:23:42
18,9600	10	14:23:19
18,9500	202	14:22:42
18,9500	31	14:22:42
18,9500	19	14:22:19
18,9500	442	14:22:19
18,9600	1	14:21:02
18,9500	222	14:21:01
18,9500	206	14:21:01
18,9500	4	14:21:01
18,9500	60	14:20:34
18,9500	50	14:20:34
18,9500	66	14:20:04
18,9500	134	14:20:04
18,9400	348	14:19:44
18,9400	76	14:19:44
18,9500	100	14:19:03
18,9700	3	14:18:56
18,9500	10	14:18:23
18,9500	200	14:18:23
18,9600	10	14:18:21
18,9700	10	14:18:05
18,9700	1	14:17:38
18,9500	50	14:17:23
18,9500	100	14:17:23
18,9500	10	14:17:23
18,9500	50	14:17:23
18,9500	4	14:17:23
18,9500	11	14:16:44
18,9500	49	14:16:44
18,9500	140	14:16:44
18,9700	14	14:16:24
18,9700	41	14:16:22
18,9700	209	14:16:22
18,9700	110	14:16:11
18,9700	12	14:16:11
18,9700	82	14:16:11
18,9700	38	14:16:11
18,9700	183	14:16:11
18,9700	123	14:16:11
18,9700	94	14:16:11
18,9600	22	14:16:09
18,9600	1	14:16:09
18,9600	38	14:16:09
18,9600	264	14:16:09
18,9600	25	14:16:09
18,9600	66	14:16:09
18,9600	126	14:16:09
18,9600	143	14:16:09
18,9600	338	14:16:09
18,9500	50	14:15:43
18,9500	195	14:15:13
18,9500	337	14:15:08
18,9500	341	14:15:08
18,9500	22	14:15:08
18,9500	42	14:15:01
18,9600	1	14:14:41
18,9500	20	14:14:17
18,9500	205	14:14:15
18,9500	100	14:14:15
18,9500	100	14:14:03
18,9500	35	14:13:48
18,9500	143	14:13:48
18,9500	58	14:13:48
18,9500	62	14:13:48
18,9500	132	14:13:21
18,9500	206	14:12:48
18,9600	260	14:12:47
18,9500	10	14:12:23
18,9500	102	14:12:23
18,9600	100	14:11:53
18,9600	1	14:11:50
18,9500	126	14:11:41
18,9600	44	14:10:43
18,9600	201	14:10:43
18,9600	117	14:10:43
18,9600	12	14:10:43
18,9500	98	14:10:13
18,9500	106	14:10:13
18,9500	60	14:10:13
18,9500	34	14:10:13
18,9500	231	14:10:13
18,9500	155	14:10:13
18,9500	78	14:10:13
18,9500	14	14:10:10
18,9500	179	14:10:10
18,9400	124	14:10:02
18,9400	41	14:10:02
18,9400	54	14:10:02
18,9400	52	14:10:02
18,9500	60	14:09:51
18,9500	389	14:09:47
18,9500	20	14:09:47
18,9500	300	14:09:47
18,9500	160	14:09:47
18,9700	100	14:09:31
18,9500	136	14:09:06
18,9700	2	14:09:04
18,9600	211	14:09:03
18,9600	98	14:09:03
18,9600	102	14:08:24
18,9600	212	14:07:23
18,9600	203	14:07:23
18,9700	6	14:06:44
18,9700	196	14:06:44
18,9700	161	14:06:44
18,9700	136	14:06:44
18,9700	241	14:06:44
18,9600	65	14:06:43
18,9600	10	14:06:43
18,9600	110	14:06:43
18,9600	469	14:06:43
18,9600	24	14:06:43
18,9600	152	14:06:43
18,9600	183	14:06:43
18,9600	13	14:06:43
18,9500	17	14:06:41
18,9500	163	14:06:41
18,9500	6	14:06:24
18,9500	45	14:06:24
18,9500	11	14:06:24
18,9500	52	14:06:24
18,9500	117	14:05:51
18,9500	87	14:05:50
18,9500	211	14:05:50
18,9500	94	14:05:50
18,9500	232	14:05:50
18,9400	3	14:05:43
18,9500	21	14:05:01
18,9500	129	14:05:01
18,9500	1	14:04:28
18,9300	109	14:04:16
18,9300	711	14:04:16
18,9300	15	14:04:16
18,9300	2	14:04:16
18,9400	1	14:04:13
18,9400	1	14:04:13
18,9400	10	14:04:13
18,9400	240	14:04:13
18,9400	2	14:04:13
18,9400	62	14:04:13
18,9400	50	14:04:13
18,9400	2	14:04:13
18,9400	100	14:04:13
18,9400	100	14:04:13
18,9400	150	14:04:13
18,9400	384	14:04:13
18,9400	146	14:04:13
18,9400	500	14:04:13
18,9400	17	14:04:13
18,9400	2	14:04:13
18,9400	112	14:04:13
18,9500	1	14:04:13
18,9500	82	14:04:13
18,9500	197	14:04:13
18,9500	150	14:04:13
18,9500	9	14:04:13
18,9500	10	14:04:13
18,9500	205	14:04:13
18,9500	200	14:04:13
18,9500	223	14:04:13
18,9500	2	14:04:13
18,9500	2	14:04:13
18,9500	203	14:04:13
18,9500	35	14:04:13
18,9500	34	14:04:13
18,9500	111	14:04:13
18,9500	2	14:04:13
18,9500	35	14:04:13
18,9500	26	14:04:13
18,9500	24	14:04:12
18,9500	300	14:04:12
18,9500	100	14:04:12
18,9500	5	14:04:12
18,9500	294	14:04:12
18,9500	609	14:04:03
18,9600	1	14:03:02
18,9500	92	14:02:42
18,9500	134	14:02:42
18,9500	60	14:02:37
18,9600	200	14:02:35
18,9600	3	14:02:26
18,9500	186	14:02:23
18,9500	272	14:02:23
18,9600	5	14:02:11
18,9500	432	14:01:43
18,9600	5	14:01:43
18,9600	3	14:01:40
18,9600	2	14:00:39
18,9500	4	14:00:22
18,9500	395	14:00:03
18,9600	5	13:59:46
18,9500	155	13:58:59
18,9500	3	13:58:57
18,9600	100	13:58:47
18,9600	50	13:58:38
18,9500	29	13:58:20
18,9500	29	13:58:17
18,9500	29	13:58:15
18,9500	29	13:58:14
18,9500	29	13:58:14
18,9600	10	13:57:49
18,9600	40	13:57:41
18,9600	180	13:57:41
18,9500	594	13:57:23
18,9500	229	13:57:23
18,9600	539	13:57:23
18,9600	159	13:57:23
18,9600	72	13:57:23
18,9500	271	13:57:23
18,9500	100	13:57:23
18,9500	980	13:57:23
18,9500	20	13:57:23
18,9500	10	13:57:23
18,9500	30	13:57:23
18,9500	110	13:57:23
18,9500	278	13:57:23
18,9500	22	13:56:03
18,9500	720	13:56:03
18,9600	100	13:55:56
18,9600	90	13:55:55
18,9600	10	13:55:55
18,9500	30	13:55:43
18,9500	500	13:55:43
18,9500	4	13:55:43
18,9600	20	13:55:36
18,9500	106	13:55:04
18,9500	16	13:55:04
18,9500	4	13:54:58
18,9600	300	13:54:03
18,9600	96	13:54:03
18,9600	4	13:53:35
18,9600	14	13:53:22
18,9600	237	13:53:22
18,9600	50	13:53:22
18,9600	276	13:53:22
18,9600	161	13:53:21
18,9700	19	13:52:28
18,9700	6	13:52:28
18,9600	431	13:52:23
18,9600	132	13:52:19
18,9700	10	13:52:16
18,9700	1	13:51:29
18,9700	74	13:51:18
18,9700	200	13:51:18
18,9700	90	13:51:18
18,9700	68	13:51:18
18,9700	2	13:51:17
18,9700	298	13:51:17
18,9700	30	13:51:17
18,9600	100	13:51:02
18,9600	10	13:50:45
18,9600	518	13:50:45
18,9600	135	13:50:45
18,9600	179	13:50:44
18,9700	1	13:50:43
18,9600	608	13:50:43
18,9600	60	13:50:09
18,9600	3	13:50:09
18,9700	40	13:49:48
18,9700	2	13:49:43
18,9600	204	13:49:42
18,9700	50	13:49:42
18,9600	17	13:49:34
18,9600	100	13:49:34
18,9600	142	13:49:34
18,9700	1	13:49:34
18,9600	94	13:49:23
18,9600	50	13:49:23
18,9600	44	13:49:23
18,9600	50	13:49:23
18,9600	90	13:49:23
18,9600	250	13:49:23
18,9600	40	13:49:23
18,9600	100	13:49:23
18,9600	3	13:49:23
18,9600	50	13:49:23
18,9600	410	13:49:23
18,9600	90	13:49:13
18,9600	378	13:49:13
18,9600	122	13:49:13
18,9600	3	13:49:13
18,9800	11	13:49:12
18,9800	237	13:49:12
18,9800	252	13:49:12
18,9800	1	13:49:10
18,9700	111	13:48:06
18,9700	106	13:48:06
18,9700	500	13:48:06
18,9700	50	13:48:06
18,9700	33	13:48:06
18,9800	1	13:48:02
18,9700	151	13:47:41
18,9700	269	13:47:26
18,9700	47	13:47:23
18,9700	200	13:47:23
18,9700	200	13:47:23
18,9700	3	13:47:23
18,9700	100	13:47:23
18,9700	50	13:47:23
18,9700	2	13:47:23
18,9800	49	13:47:10
18,9800	1	13:47:10
18,9800	237	13:46:26
18,9800	213	13:46:26
18,9800	22	13:46:26
18,9800	150	13:46:26
18,9800	32	13:45:45
18,9800	82	13:45:45
18,9800	30	13:45:45
18,9800	82	13:45:45
18,9800	50	13:45:45
18,9800	785	13:45:45
18,9800	66	13:45:44
18,9800	568	13:45:43
18,9800	60	13:45:23
19,0000	4	13:45:22
19,0000	23	13:45:22
19,0000	150	13:45:22
19,0000	500	13:45:22
19,0000	15	13:45:22
18,9900	135	13:45:22
18,9900	173	13:45:22
18,9900	5	13:44:04
18,9900	158	13:44:04
18,9900	37	13:44:04
18,9800	521	13:44:03
18,9800	3	13:44:03
18,9900	20	13:43:51
18,9900	140	13:43:51
18,9900	11	13:43:51
18,9900	79	13:43:51
18,9800	297	13:42:51
18,9800	76	13:42:51
18,9800	100	13:42:51
18,9800	39	13:42:51
18,9900	137	13:42:50
18,9900	99	13:42:50
18,9800	90	13:42:49
18,9900	643	13:42:49
18,9900	160	13:42:49
18,9900	3	13:42:49
18,9900	63	13:42:49
18,9900	197	13:42:49
18,9800	371	13:42:49
18,9800	10	13:42:49
18,9800	100	13:42:49
18,9800	100	13:42:49
18,9800	52	13:42:49
18,9800	150	13:42:49
18,9800	536	13:42:49
18,9800	100	13:42:49
18,9900	1	13:42:43
18,9800	364	13:42:34
18,9800	381	13:42:34
18,9800	150	13:42:23
18,9800	511	13:42:23
18,9800	133	13:42:21
18,9900	1	13:42:15
18,9800	25	13:41:32
18,9800	3	13:41:32
18,9800	34	13:41:32
19,0000	1	13:41:12
18,9900	79	13:41:02
18,9900	149	13:41:02
18,9900	29	13:41:02
18,9900	221	13:40:43
18,9900	60	13:40:43
18,9900	104	13:40:43
18,9900	218	13:40:43
18,9900	510	13:39:03
19,0000	41	13:38:52
19,0000	175	13:38:52
19,0000	15	13:38:47
19,0000	3	13:38:47
19,0000	94	13:38:47
19,0000	22	13:38:47
19,0000	22	13:38:47
19,0000	136	13:38:21
19,0000	50	13:37:36
18,9900	157	13:37:23
18,9900	115	13:37:23
18,9900	100	13:37:23
18,9900	50	13:37:23
18,9900	337	13:37:23
19,0000	1	13:35:51
19,0000	84	13:35:44
19,0000	16	13:35:44
18,9900	408	13:35:43
19,0000	12	13:35:42
19,0000	3	13:35:42
19,0000	85	13:35:42
19,0000	49	13:35:27
19,0000	5	13:35:27
19,0000	201	13:35:27
19,0000	45	13:35:27
19,0000	5	13:34:53
19,0000	7	13:34:53
19,0000	148	13:34:53
18,9900	255	13:34:32
18,9900	10	13:34:32
18,9900	2	13:34:32
18,9900	100	13:34:32
18,9900	146	13:34:32
19,0100	50	13:33:59
19,0000	228	13:33:58
19,0000	234	13:33:58
19,0000	46	13:33:58
19,0100	2	13:33:37
19,0000	12	13:32:32
19,0000	100	13:32:32
19,0100	1	13:32:32
19,0100	428	13:32:32
19,0100	70	13:32:32
19,0100	244	13:32:32
19,0100	89	13:32:32
18,9900	54	13:32:18
18,9900	89	13:32:18
18,9900	34	13:32:18
18,9900	130	13:32:18
18,9900	137	13:32:18
19,0000	10	13:32:16
19,0000	100	13:31:43
18,9900	127	13:30:48
19,0000	206	13:30:43
19,0000	17	13:30:26
19,0000	120	13:30:26
19,0000	148	13:30:26
19,0100	200	13:30:05
19,0000	732	13:29:03
18,9900	63	13:28:12
19,0100	1	13:28:10
18,9900	173	13:27:36
18,9900	25	13:27:36
18,9900	289	13:27:36
19,0000	52	13:26:52
19,0000	190	13:26:52
19,0000	135	13:26:04
19,0000	233	13:26:01
19,0000	50	13:26:01
19,0000	2	13:24:54
19,0000	6	13:24:53
19,0000	14	13:24:53
19,0000	39	13:24:53
19,0000	94	13:24:53
19,0000	100	13:24:52
18,9900	445	13:24:40
19,0100	22	13:24:23
19,0000	203	13:23:25
19,0000	217	13:23:25
19,0000	13	13:23:05
19,0000	100	13:23:05
18,9900	366	13:21:56
18,9900	10	13:21:56
18,9900	3	13:21:56
18,9900	50	13:21:56
18,9900	58	13:21:56
18,9900	111	13:21:04
19,0000	30	13:20:43
19,0100	55	13:20:26
19,0100	50	13:20:21
19,0000	79	13:20:03
19,0000	122	13:20:03
19,0000	20	13:20:03
19,0000	80	13:19:03
19,0000	50	13:19:03
19,0000	163	13:19:03
19,0000	37	13:18:49
19,0000	197	13:18:49
19,0000	200	13:18:49
19,0000	136	13:18:49
19,0000	200	13:18:41
19,0200	2	13:18:28
19,0000	364	13:17:23
19,0000	128	13:17:23
19,0200	1	13:17:17
19,0300	8	13:16:15
19,0300	4	13:16:15
19,0300	23	13:16:15
19,0200	120	13:16:15
19,0000	67	13:16:01
19,0000	100	13:16:01
19,0000	100	13:16:01
19,0000	2	13:16:01
19,0000	56	13:16:01
19,0000	142	13:16:01
19,0200	2	13:14:50
19,0200	115	13:14:49
19,0200	183	13:14:49
19,0200	149	13:13:42
19,0200	1	13:13:42
19,0200	90	13:13:39
19,0200	70	13:13:39
19,0200	140	13:13:39
19,0000	108	13:13:14
19,0000	17	13:13:14
19,0000	60	13:13:14
19,0000	100	13:13:14
19,0000	83	13:13:14
19,0000	247	13:13:14
19,0200	25	13:13:07
19,0200	2	13:12:54
19,0200	14	13:12:30
19,0100	206	13:12:23
19,0100	5	13:12:23
19,0100	209	13:10:43
19,0100	14	13:10:43
19,0100	200	13:10:37
19,0100	20	13:10:37
19,0200	50	13:09:47
19,0200	50	13:09:34
19,0100	2	13:09:03
19,0100	235	13:09:03
19,0100	184	13:09:03
19,0200	1	13:08:24
19,0100	98	13:08:08
19,0100	1	13:08:08
19,0200	494	13:08:08
19,0200	197	13:08:08
19,0000	53	13:07:40
19,0000	26	13:07:40
19,0000	100	13:07:40
19,0000	346	13:07:40
19,0200	100	13:06:51
19,0000	579	13:05:52
19,0000	75	13:04:28
19,0000	24	13:04:28
19,0000	67	13:04:28
19,0300	1	13:04:09
19,0200	238	13:04:03
19,0200	143	13:04:03
19,0200	86	13:03:27
19,0200	5	13:03:27
19,0300	1	13:03:02
19,0000	498	13:02:37
19,0100	1	13:02:36
19,0000	538	13:00:56
19,0200	28	13:00:51
19,0200	219	13:00:01
19,0200	47	13:00:01
19,0400	8	12:59:27
19,0400	2	12:59:27
19,0100	239	12:58:46
19,0100	1	12:58:46
19,0100	10	12:58:46
19,0100	154	12:58:46
19,0200	199	12:57:59
19,0200	79	12:57:59
19,0400	9	12:57:30
19,0400	1	12:57:30
19,0100	146	12:56:42
19,0100	89	12:56:42
19,0400	144	12:56:41
19,0400	139	12:56:41
19,0400	10	12:56:25
19,0200	102	12:55:43
19,0300	208	12:55:16
19,0300	59	12:55:16
19,0300	86	12:55:16
19,0300	18	12:55:16
19,0300	29	12:55:16
19,0200	203	12:54:03
19,0200	62	12:54:03
19,0200	205	12:54:03
19,0200	58	12:54:03
19,0300	39	12:53:39
19,0300	61	12:53:39
19,0300	5	12:52:37
19,0300	145	12:52:37
19,0200	460	12:52:23
19,0300	100	12:52:06
19,0200	482	12:50:43
19,0300	24	12:50:19
19,0300	55	12:50:19
19,0300	59	12:50:19
19,0300	361	12:50:19
19,0300	53	12:50:19
19,0000	5	12:49:16
19,0200	230	12:49:03
19,0200	65	12:49:03
19,0200	35	12:49:03
19,0300	2	12:48:58
19,0300	128	12:48:58
19,0200	559	12:48:53
19,0200	9	12:47:48
19,0200	24	12:47:48
19,0200	41	12:47:48
19,0200	18	12:47:32
19,0200	47	12:47:32
19,0200	48	12:47:31
19,0000	589	12:47:13
19,0100	1	12:46:43
19,0300	4	12:46:22
19,0100	20	12:45:43
19,0100	417	12:45:43
19,0100	83	12:45:03
19,0300	69	12:44:31
19,0300	5	12:44:31
19,0300	21	12:44:31
19,0300	5	12:44:10
19,0100	213	12:44:03
19,0100	220	12:44:03
19,0100	30	12:44:03
19,0300	2	12:43:52
19,0300	2	12:43:25
19,0000	403	12:42:51
19,0000	119	12:42:51
19,0100	100	12:41:43
19,0200	16	12:41:10
19,0300	5	12:41:08
19,0300	1	12:41:07
19,0200	315	12:41:00
19,0200	85	12:40:59
19,0100	119	12:40:03
19,0100	90	12:40:03
19,0300	1	12:39:28
19,0200	50	12:39:14
19,0200	51	12:39:03
19,0200	132	12:39:03
19,0200	89	12:38:55
19,0200	416	12:38:55
19,0200	236	12:38:55
19,0200	59	12:38:55
19,0200	68	12:38:55
19,0200	50	12:38:29
19,0000	350	12:38:23
19,0200	23	12:37:53
19,0100	100	12:37:23
19,0200	30	12:36:01
19,0200	1	12:35:56
19,0100	19	12:35:56
19,0100	3	12:35:53
19,0100	47	12:35:53
19,0100	55	12:35:48
19,0000	18	12:35:43
19,0000	224	12:35:43
19,0000	243	12:35:43
19,0000	53	12:35:43
19,0000	37	12:35:43
19,0000	9	12:35:43
19,0100	100	12:35:23
19,0100	1	12:35:15
19,0000	241	12:34:03
19,0000	220	12:34:03
19,0000	10	12:34:03
19,0100	10	12:34:02
19,0100	67	12:33:47
19,0100	230	12:33:47
19,0100	51	12:33:47
19,0100	120	12:33:46
19,0100	1	12:33:44
19,0000	540	12:33:28
19,0100	45	12:32:56
19,0100	30	12:32:49
19,0100	5	12:32:30
19,0000	1	12:32:23
19,0000	15	12:32:23
19,0000	86	12:32:23
19,0000	3	12:32:23
19,0200	4	12:31:45
19,0100	1	12:31:36
19,0100	3	12:31:35
19,0100	21	12:31:35
19,0100	3	12:31:35
19,0100	21	12:31:35
19,0100	21	12:31:34
19,0100	62	12:31:34
19,0100	6	12:31:34
19,0100	36	12:31:34
19,0100	20	12:31:19
19,0100	50	12:30:56
19,0000	105	12:30:43
19,0000	8	12:30:43
19,0000	2	12:30:43
19,0000	420	12:30:43
19,0200	100	12:30:35
19,0200	10	12:30:20
19,0100	135	12:30:04
19,0100	77	12:30:03
19,0100	400	12:30:03
19,0200	1	12:29:25
19,0100	51	12:29:03
19,0100	95	12:29:03
19,0200	260	12:28:10
19,0200	176	12:28:00
19,0200	24	12:28:00
19,0100	47	12:27:55
19,0100	120	12:27:54
19,0100	64	12:27:54
19,0100	164	12:27:54
19,0200	40	12:27:40
19,0200	40	12:27:40
19,0200	65	12:27:32
19,0200	140	12:27:32
19,0200	5	12:27:32
19,0200	17	12:27:32
19,0200	27	12:27:32
19,0200	21	12:27:32
19,0200	19	12:27:32
19,0200	62	12:27:32
19,0200	126	12:27:32
19,0200	26	12:27:32
19,0200	60	12:27:32
19,0200	138	12:27:32
19,0200	948	12:27:32
19,0100	54	12:27:23
19,0100	426	12:27:23
19,0100	96	12:27:23
19,0100	10	12:27:23
19,0100	13	12:26:00
19,0100	48	12:25:59
19,0100	29	12:25:58
19,0100	40	12:25:58
19,0200	1	12:25:48
19,0000	380	12:25:43
19,0000	130	12:25:43
19,0100	15	12:25:31
19,0100	46	12:25:31
19,0200	51	12:25:31
19,0200	159	12:25:31
19,0200	1	12:24:28
19,0000	2	12:24:11
19,0000	4	12:24:11
19,0000	12	12:24:10
19,0000	61	12:24:03
19,0000	139	12:24:03
19,0000	586	12:24:03
19,0200	50	12:23:14
19,0200	1	12:22:37
19,0100	100	12:22:30
19,0000	414	12:22:23
19,0000	37	12:22:23
19,0000	161	12:22:16
19,0000	30	12:22:16
19,0000	100	12:22:16
19,0000	250	12:22:16
19,0000	459	12:22:16
19,0200	10	12:20:51
19,0000	641	12:20:43
19,0000	3	12:19:03
19,0000	421	12:19:03
19,0200	1	12:18:38
19,0000	579	12:17:23
19,0000	3	12:17:23
19,0100	47	12:17:21
19,0100	2	12:17:21
19,0100	94	12:17:21
19,0100	105	12:17:19
19,0100	3	12:17:08
19,0200	10	12:16:01
19,0200	50	12:16:00
19,0200	1	12:15:56
19,0200	7	12:15:49
19,0100	40	12:15:43
19,0100	2	12:15:43
19,0100	47	12:15:43
19,0100	82	12:15:43
19,0200	206	12:15:41
19,0200	7	12:15:41
19,0300	1	12:15:36
19,0200	38	12:14:56
19,0200	120	12:14:51
19,0200	2	12:14:51
19,0200	313	12:14:51
19,0100	3	12:14:51
19,0100	62	12:14:51
19,0100	1	12:14:26
19,0000	1	12:14:17
19,0000	2	12:14:17
19,0000	4	12:14:17
19,0000	5	12:14:17
19,0000	17	12:14:17
19,0000	6	12:14:16
19,0000	31	12:14:16
19,0000	38	12:14:16
19,0000	62	12:14:16
19,0000	80	12:14:11
19,0000	288	12:14:11
19,0000	193	12:14:11
19,0000	37	12:14:11
19,0000	201	12:14:11
19,0000	8	12:14:11
19,0000	240	12:14:11
19,0000	33	12:14:11
18,9900	295	12:14:05
18,9900	36	12:14:05
18,9800	152	12:14:03
18,9800	203	12:14:03
18,9800	42	12:14:03
18,9800	200	12:14:03
18,9800	30	12:14:03
18,9800	98	12:14:03
18,9900	2	12:13:45
18,9900	21	12:13:27
18,9900	79	12:13:27
18,9900	1	12:12:42
18,9800	55	12:12:24
18,9800	347	12:12:23
18,9800	120	12:12:23
18,9800	49	12:12:23
18,9800	148	12:11:55
18,9900	2	12:11:34
18,9900	1	12:10:59
18,9800	103	12:10:58
18,9800	2	12:10:58
18,9900	186	12:10:55
18,9900	1	12:10:55
18,9900	147	12:10:55
19,0000	30	12:10:43
18,9900	23	12:10:43
18,9900	85	12:10:43
18,9900	25	12:10:43
18,9900	15	12:10:43
18,9900	10	12:10:43
18,9900	10	12:10:43
18,9900	460	12:10:43
18,9900	53	12:10:43
18,9900	2	12:10:43
19,0000	1	12:09:37
19,0000	197	12:09:03
19,0000	66	12:09:03
19,0000	223	12:09:03
19,0000	60	12:09:03
19,0000	71	12:09:03
19,0000	179	12:09:03
19,0000	10	12:09:03
19,0000	100	12:09:03
19,0000	100	12:09:03
19,0000	237	12:09:03
19,0000	305	12:08:46
19,0000	258	12:08:43
19,0000	50	12:08:43
19,0000	40	12:08:43
19,0000	20	12:08:43
19,0000	20	12:08:43
19,0000	30	12:08:43
19,0000	500	12:08:43
19,0000	10	12:08:43
19,0000	50	12:08:43
19,0000	400	12:08:43
19,0000	60	12:08:43
19,0000	1.000	12:08:43
19,0000	100	12:08:43
19,0000	1.163	12:08:43
19,0100	200	12:08:43
19,0100	16	12:08:43
19,0300	1	12:08:18
19,0100	199	12:08:06
19,0100	22	12:08:06
19,0100	20	12:08:06
19,0200	86	12:06:38
19,0400	52	12:06:16
19,0500	1	12:04:47
19,0400	148	12:04:03
19,0400	219	12:04:03
19,0400	5	12:04:03
19,0400	57	12:03:55
19,0400	223	12:03:55
19,0400	100	12:03:55
19,0400	97	12:03:55
19,0500	100	12:03:28
19,0500	100	12:03:25
19,0400	111	12:02:15
19,0400	980	12:02:15
19,0500	128	12:01:43
19,0500	88	12:01:43
19,0500	259	12:01:43
19,0500	183	12:01:43
19,0500	64	12:01:43
19,0500	21	12:01:43
19,0400	42	12:00:36
19,0400	11	12:00:35
19,0400	40	12:00:35
19,0400	32	12:00:35
19,0000	437	12:00:35
19,0000	54	12:00:35
19,0000	5	12:00:35
19,0000	30	12:00:35
19,0400	12	12:00:27
19,0400	42	12:00:27
19,0100	50	12:00:27
19,0100	1	12:00:27
19,0100	5	12:00:26
19,0500	4	12:00:24
19,0100	50	12:00:11
19,0100	20	12:00:11
19,0100	20	12:00:11
19,0100	9	12:00:11
19,0200	2	12:00:10
19,0100	20	11:59:24
19,0100	1	11:59:18
19,0100	100	11:59:18
19,0100	224	11:59:18
19,0100	17	11:59:18
19,0200	2	11:59:03
19,0100	1	11:57:54
19,0100	10	11:57:54
19,0100	100	11:57:54
19,0100	20	11:57:54
19,0100	100	11:57:54
19,0100	300	11:57:54
19,0100	50	11:57:54
19,0100	3	11:57:54
19,0200	3	11:57:53
19,0200	4	11:57:52
19,0300	30	11:57:40
19,0200	73	11:57:37
19,0200	221	11:57:05
19,0200	10	11:56:19
19,0200	19	11:56:19
19,0200	40	11:56:19
19,0200	2	11:56:19
19,0200	100	11:56:19
19,0200	100	11:56:19
19,0200	54	11:56:19
19,0300	10	11:56:17
19,0200	56	11:55:59
19,0200	2	11:55:59
19,0300	154	11:55:55
19,0400	10	11:55:54
19,0300	61	11:55:20
19,0300	177	11:55:20
19,0500	200	11:54:51
19,0300	78	11:54:12
19,0300	200	11:54:12
19,0400	2	11:54:11
19,0300	113	11:53:43
19,0300	2	11:53:43
19,0300	82	11:53:43
19,0400	40	11:53:23
19,0400	100	11:53:23
19,0600	1	11:53:22
19,0500	200	11:52:54
19,0500	29	11:52:14
19,0500	250	11:52:14
19,0600	50	11:52:04
19,0600	20	11:52:04
19,0700	218	11:51:28
19,0700	40	11:51:28
19,0800	1	11:51:27
19,1100	20	11:50:52
19,1100	80	11:50:52
19,0800	200	11:50:36
19,0800	54	11:50:36
19,0800	100	11:50:36
19,0900	82	11:50:03
19,0900	100	11:50:03
19,1100	2	11:49:10
19,1000	239	11:49:03
19,1000	18	11:49:03
19,1200	1	11:48:51
19,1100	62	11:48:39
19,1000	41	11:48:23
19,1000	100	11:48:23
19,1000	80	11:47:23
19,1000	350	11:47:23
19,1100	1	11:47:02
19,1100	2	11:47:02
19,1100	7	11:46:59
19,1100	15	11:46:59
19,1100	27	11:46:59
19,1100	3	11:46:59
19,1100	12	11:46:58
19,1100	39	11:46:58
19,1100	15	11:46:56
19,1100	34	11:46:56
19,1100	7	11:46:56
19,1100	33	11:46:55
19,1100	5	11:46:55
19,1100	11	11:46:55
19,1100	36	11:46:55
19,1000	150	11:46:45
19,1000	1.507	11:46:45
19,1200	7	11:45:44
19,1000	493	11:45:43
19,1000	100	11:45:43
19,1000	211	11:45:43
19,1000	36	11:45:43
19,1000	12	11:44:51
19,1000	100	11:44:51
19,1100	7	11:44:50
19,1100	13	11:44:50
19,1100	2	11:44:50
19,1100	100	11:44:50
19,1100	100	11:44:42
19,1000	3	11:44:31
19,1000	4	11:44:31
19,1000	18	11:44:31
19,1000	30	11:44:31
19,1000	2	11:44:31
19,1000	1	11:44:30
19,0900	195	11:44:03
19,0900	67	11:44:03
19,1000	17	11:43:14
19,1000	83	11:43:14
19,1000	3	11:43:09
19,1000	3	11:43:09
19,1000	9	11:43:08
19,1000	22	11:43:08
19,1000	51	11:43:08
19,1000	2	11:43:07
19,1000	3	11:43:06
19,1000	7	11:43:06
19,1000	15	11:43:06
19,1000	59	11:43:06
19,0900	10	11:43:04
19,0900	89	11:43:04
19,1000	1	11:43:04
19,1000	3	11:42:31
19,1000	353	11:42:31
19,1000	1	11:42:31
19,1000	2	11:42:30
19,1000	226	11:42:30
19,1000	1	11:42:30
19,1000	79	11:42:23
19,1000	590	11:42:23
19,1000	265	11:41:43
19,1100	7	11:40:44
19,1100	16	11:40:44
19,1100	60	11:40:43
19,1100	11	11:40:43
19,1100	18	11:40:43
19,1100	59	11:40:43
19,1000	1.127	11:40:43
19,1100	77	11:40:43
19,1100	202	11:40:43
19,1100	146	11:40:43
19,1100	2	11:40:43
19,1000	116	11:40:03
19,1000	25	11:40:03
19,1000	100	11:40:03
19,1200	103	11:39:59
19,1200	123	11:39:59
19,1200	80	11:39:59
19,1000	205	11:39:03
19,1000	2	11:39:03
19,1200	20	11:38:43
19,1200	200	11:37:29
19,1200	138	11:37:27
19,1200	59	11:37:27
19,1200	10	11:37:27
19,0900	1.236	11:37:26
19,0900	2	11:37:26
19,1200	69	11:37:02
19,1100	589	11:36:57
19,1300	59	11:36:57
19,1300	118	11:36:57
19,1300	20	11:36:57
19,1300	2	11:36:57
19,1200	2	11:36:57
19,1100	694	11:36:57
19,1100	82	11:36:57
19,1100	135	11:36:57
19,1100	196	11:36:32
19,1000	79	11:36:21
19,1100	1	11:36:19
19,1100	100	11:35:54
19,1100	85	11:35:54
19,1100	21	11:35:54
19,1100	3	11:35:54
19,1000	13	11:35:48
19,1000	19	11:35:48
19,1000	45	11:35:47
19,1000	82	11:35:47
19,1000	44	11:35:47
19,1000	48	11:35:47
19,1000	57	11:35:47
19,1000	40	11:35:47
19,1000	42	11:35:38
19,1000	91	11:35:38
19,1000	82	11:35:38
19,1000	82	11:35:28
19,1000	2	11:35:28
19,1000	6	11:35:27
19,1000	13	11:35:27
19,1000	30	11:35:27
19,1000	31	11:35:21
19,1000	82	11:35:19
19,1000	82	11:35:09
19,1000	85	11:35:09
19,1000	742	11:35:09
19,1000	85	11:35:09
19,1000	85	11:34:59
19,1000	85	11:34:59
19,1000	85	11:34:49
19,1000	85	11:34:39
19,1000	85	11:34:29
19,1000	85	11:34:19
19,1000	95	11:34:19
19,1000	161	11:34:19
19,1000	94	11:34:19
19,0600	2.178	11:34:10
19,0600	1	11:34:10
19,0900	85	11:34:09
19,0900	161	11:34:09
19,1000	94	11:33:59
19,1000	94	11:33:49
19,0900	137	11:33:49
19,0900	16	11:33:49
19,0800	94	11:33:49
19,0700	94	11:33:49
19,0800	21	11:33:49
19,0700	94	11:33:49
19,0700	22	11:33:49
19,0700	4	11:33:49
19,0700	433	11:33:49
19,0600	288	11:33:49
19,0600	64	11:33:49
19,0600	206	11:33:49
19,0600	1	11:32:42
19,0500	117	11:32:23
19,0500	9	11:32:23
19,0500	352	11:32:23
19,0500	714	11:32:23
19,0700	152	11:32:17
19,0600	28	11:32:17
19,0600	1	11:31:18
19,0600	69	11:31:13
19,0500	638	11:31:13
19,0500	778	11:30:43
19,0600	7	11:30:40
19,0600	12	11:30:39
19,0600	25	11:30:39
19,0600	91	11:30:39
19,0500	296	11:30:39
19,0500	2	11:30:39
19,0600	143	11:30:39
19,0600	84	11:30:38
19,0600	38	11:30:38
19,0600	100	11:30:38
19,0900	1	11:30:30
19,0700	10	11:30:03
19,0700	29	11:30:03
19,0700	11	11:30:03
19,0900	2	11:29:25
19,0900	10	11:29:06
19,0800	234	11:29:03
19,1000	2	11:29:01
19,1000	84	11:28:52
19,0900	272	11:28:52
19,0900	9	11:28:52
19,0900	100	11:28:52
19,1000	194	11:28:51
19,1000	3	11:28:51
19,1000	5	11:28:51
19,1000	1	11:28:23
19,0900	100	11:28:19
19,0900	6	11:27:45
19,1000	11	11:27:44
19,1000	19	11:27:44
19,0900	2	11:27:44
19,0900	5	11:27:43
19,0900	9	11:27:42
19,0900	17	11:27:42
19,0900	17	11:27:42
19,0900	95	11:27:42
19,0800	1	11:27:41
19,0800	2	11:27:41
19,0800	58	11:27:41
19,0800	106	11:27:41
19,0800	297	11:27:41
19,0800	133	11:27:41
19,0800	59	11:27:16
19,0800	59	11:27:15
19,0500	95	11:27:12
19,0500	538	11:27:12
19,0500	462	11:26:10
19,0600	1	11:26:09
19,0600	154	11:25:43
19,0500	20	11:25:03
19,0500	117	11:25:03
19,0500	178	11:25:03
19,0700	2	11:24:03
19,0700	5	11:24:03
19,0700	16	11:24:03
19,0700	46	11:24:03
19,0700	76	11:24:03
19,0300	222	11:23:36
19,0300	20	11:23:36
19,0300	11	11:23:36
19,0300	250	11:23:36
19,0400	116	11:23:20
19,0400	133	11:23:02
19,0400	150	11:22:42
19,0500	3	11:22:41
19,0300	500	11:21:32
19,0300	2	11:21:32
19,0400	10	11:21:31
19,0400	15	11:21:29
19,0400	18	11:21:26
19,0400	47	11:21:20
19,0400	21	11:21:17
19,0400	25	11:21:13
19,0400	10	11:21:07
19,0400	38	11:21:07
19,0500	2	11:21:06
19,0500	2	11:21:06
19,0400	82	11:19:39
19,0400	500	11:19:39
19,0400	20	11:19:39
19,0400	30	11:19:39
19,0400	2	11:19:39
19,0500	37	11:19:34
19,0500	19	11:19:32
19,0600	3	11:19:31
19,0500	93	11:19:02
19,0500	20	11:19:02
19,0500	30	11:19:02
19,0500	50	11:19:02
19,0500	20	11:19:02
19,0600	9	11:18:43
19,0600	70	11:18:43
19,0600	27	11:18:43
19,0600	2	11:18:43
19,0600	3	11:18:43
19,0700	1	11:18:40
19,0700	2	11:18:40
19,0700	51	11:18:40
19,0800	272	11:17:58
19,0800	9	11:17:58
19,0800	26	11:17:58
19,1000	9	11:17:14
19,1000	217	11:17:14
19,1000	100	11:17:14
19,0700	570	11:15:57
19,0700	8	11:15:34
19,0800	2	11:15:34
19,1000	117	11:15:06
19,1000	100	11:15:06
19,1100	47	11:15:01
19,1100	27	11:15:01
19,1100	29	11:15:01
19,1100	41	11:15:01
19,1100	158	11:14:30
19,1100	37	11:14:21
19,1100	3	11:14:21
19,1100	160	11:14:21
19,0800	600	11:14:04
19,0800	25	11:14:04
19,1000	22	11:13:51
19,1000	50	11:13:51
19,1000	200	11:13:51
19,1000	150	11:13:51
19,1000	30	11:13:51
19,1100	9	11:13:15
19,1100	200	11:13:15
19,1100	56	11:13:15
19,1200	11	11:13:11
19,1200	25	11:13:11
19,1300	2	11:13:10
19,1300	448	11:11:50
19,1300	18	11:11:50
19,1300	126	11:11:50
19,1400	29	11:11:41
19,1500	100	11:10:42
19,1500	76	11:08:24
19,1500	196	11:08:22
19,1500	10	11:08:22
19,1500	52	11:08:22
19,1500	11	11:07:22
19,1500	19	11:07:22
19,1500	363	11:07:22
19,1500	26	11:07:18
19,1500	111	11:07:18
19,1300	3	11:05:40
19,1300	347	11:05:40
19,1300	3	11:05:40
19,1300	21	11:05:40
19,1200	220	11:05:05
19,1300	1	11:03:11
19,1300	100	11:03:09
19,1200	22	11:02:54
19,1300	2	11:02:16
19,1300	100	11:01:58
19,1300	2	11:01:01
19,1200	1	11:00:43
19,1300	75	11:00:30
19,1200	29	11:00:03
19,1200	29	11:00:02
19,1200	174	10:59:48
19,1300	229	10:59:47
19,1300	10	10:59:47
19,1300	250	10:59:47
19,1400	1	10:59:47
19,1400	2	10:59:46
19,1400	1	10:59:46
19,1400	6	10:59:46
19,1400	19	10:59:46
19,1400	100	10:59:36
19,1400	2	10:58:49
19,1400	4	10:58:49
19,1400	11	10:58:49
19,1400	21	10:58:49
19,1400	3	10:58:49
19,1400	70	10:58:49
19,1400	81	10:58:49
19,1400	177	10:58:39
19,1400	20	10:58:39
19,1400	19	10:58:39
19,1600	15	10:57:48
19,1600	13	10:57:35
19,1700	138	10:55:26
19,1700	105	10:55:26
19,1600	138	10:55:26
19,1600	119	10:55:26
19,1600	1	10:54:26
19,1500	181	10:54:03
19,1600	100	10:54:01
19,1700	100	10:53:40
19,1700	33	10:53:34
19,1700	101	10:53:34
19,1700	16	10:53:34
19,1600	179	10:53:29
19,1600	1	10:53:29
19,1600	2	10:53:29
19,1500	3	10:53:29
19,1500	113	10:53:29
19,1500	297	10:53:29
19,1400	100	10:52:58
19,1400	3	10:52:58
19,1400	82	10:51:37
19,1400	102	10:51:26
19,1700	1	10:51:25
19,1400	22	10:51:23
19,1400	247	10:50:52
19,1400	7	10:50:52
19,1400	21	10:50:52
19,1500	117	10:50:39
19,1700	1	10:49:35
19,1600	2	10:49:06
19,1600	6	10:49:06
19,1600	16	10:49:06
19,1600	35	10:49:06
19,1600	92	10:49:06
19,1600	8	10:49:06
19,1700	1	10:49:05
19,1500	19	10:49:04
19,1500	35	10:49:04
19,1500	12	10:49:04
19,1500	500	10:49:04
19,1500	500	10:49:04
19,1500	1.000	10:49:04
19,1600	137	10:49:04
19,1600	101	10:49:04
19,1700	4	10:49:04
19,1700	1	10:49:04
19,1700	9	10:49:04
19,1600	5	10:49:02
19,1600	7	10:49:02
19,1600	22	10:49:02
19,1600	64	10:49:02
19,1600	698	10:49:02
19,1600	835	10:49:01
19,1700	145	10:48:48
19,1700	166	10:48:15
19,1900	94	10:48:14
19,1900	106	10:48:14
19,1700	180	10:47:54
19,1700	202	10:47:30
19,1700	229	10:46:55
19,1700	64	10:46:55
19,1800	65	10:46:47
19,2000	100	10:45:52
19,1900	25	10:45:41
19,1900	64	10:45:41
19,2000	6	10:44:00
19,2000	14	10:44:00
19,2000	5	10:41:43
19,2000	65	10:41:43
19,2200	53	10:41:08
19,2200	2	10:41:08
19,2100	413	10:41:00
19,2100	330	10:41:00
19,2000	3	10:40:37
19,2000	16	10:40:37
19,1800	4	10:40:37
19,1800	17	10:40:37
19,1700	16	10:40:27
19,1600	5	10:40:22
19,1600	250	10:40:22
19,1600	186	10:40:19
19,1600	441	10:40:17
19,1600	59	10:40:17
19,2000	8	10:40:16
19,2000	37	10:40:16
19,2000	22	10:40:16
19,2000	4	10:40:16
19,2000	500	10:40:16
19,2000	242	10:40:16
19,2000	58	10:40:16
19,2100	1	10:40:16
19,2100	99	10:39:59
19,2100	65	10:39:32
19,2100	1	10:39:32
19,2100	1	10:37:54
19,2400	2	10:37:28
19,2400	30	10:37:28
19,2500	60	10:34:42
19,2500	46	10:33:41
19,2500	67	10:33:41
19,2500	297	10:33:40
19,2400	1	10:33:40
19,2400	42	10:33:40
19,2500	64	10:33:40
19,2400	21	10:33:40
19,2400	1	10:33:40
19,2400	7	10:33:40
19,2400	15	10:33:40
19,2500	65	10:33:40
19,2600	24	10:33:40
19,2600	64	10:33:40
19,2700	64	10:33:40
19,2700	26	10:33:40
19,3100	52	10:33:14
19,3100	2	10:33:14
19,3000	304	10:33:10
19,3000	176	10:33:10
19,3000	20	10:33:10
19,3300	9	10:33:00
19,3300	6	10:33:00
19,3200	7	10:33:00
19,3200	2	10:33:00
19,3100	22	10:33:00
19,3100	4	10:33:00
19,3000	61	10:33:00
19,3000	36	10:33:00
19,3000	6	10:33:00
19,2900	18	10:33:00
19,2800	25	10:32:58
19,2800	24	10:32:57
19,2800	8	10:32:57
19,2800	722	10:32:57
19,2700	221	10:32:57
19,2700	67	10:31:23
19,2400	9	10:31:21
19,2400	500	10:31:21
19,2500	8	10:31:21
19,2500	8	10:31:21
19,2500	10	10:31:21
19,2600	64	10:31:05
19,2600	9	10:31:05
19,2700	121	10:31:05
19,2600	66	10:31:05
19,2700	4	10:31:05
19,2700	6	10:31:05
19,2700	6	10:31:05
19,2700	66	10:31:05
19,2800	5	10:31:05
19,2800	7	10:31:05
19,2800	8	10:31:05
19,2900	65	10:30:20
19,2900	4	10:30:20
19,2900	4	10:30:20
19,2900	50	10:30:20
19,2900	6	10:30:20
19,2900	18	10:30:20
19,3000	85	10:30:17
19,3000	34	10:30:17
19,3000	33	10:30:17
19,3000	76	10:30:17
19,3000	50	10:30:16
19,3000	141	10:30:16
19,3000	5	10:30:16
19,3000	65	10:30:16
19,3000	5	10:30:16
19,3000	9	10:30:16
19,3000	5	10:30:16
19,3000	2	10:30:16
19,3000	7	10:30:16
19,3000	2	10:30:16
19,3000	13	10:30:16
19,3000	9	10:30:16
19,3000	46	10:30:16
19,3000	31	10:30:16
19,3000	29	10:30:16
19,3000	47	10:30:16
19,3000	39	10:30:16
19,3000	16	10:30:16
19,3000	4	10:30:16
19,3000	22	10:30:16
19,3000	15	10:30:16
19,3000	11	10:30:16
19,3000	2	10:30:16
19,3000	7	10:30:16

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%