Transakcje spółki POLIMEXMS Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » POLIMEXMS (PXM)

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 - PXM
Lp	Czas	Kurs	Wolumen
1613	17:03:22	4.78	500
1612	17:03:15	4.78	646
1611	17:02:33	4.78	183
1610	17:02:21	4.78	500
1609	17:01:26	4.78	1015
1608	17:01:26	4.78	300
1607	17:01:26	4.78	685
1606	17:01:17	4.78	2109
1605	17:01:09	4.78	2000
1604	17:00:00	4.78	206
1603	17:00:00	4.78	46
1602	17:00:00	4.78	1748
1601	17:00:00	4.78	3058
1600	17:00:00	4.78	93
1599	17:00:00	4.78	1232
1598	17:00:00	4.78	538
1597	17:00:00	4.78	1230
1596	17:00:00	4.78	334
1595	17:00:00	4.78	666
1594	17:00:00	4.78	1000
1593	17:00:00	4.78	1200
1592	17:00:00	4.78	370
1591	17:00:00	4.78	3492
1590	17:00:00	4.78	1242
1589	17:00:00	4.78	500
1588	17:00:00	4.78	439
1587	17:00:00	4.78	2819
1586	17:00:00	4.78	181
1585	17:00:00	4.78	19
1584	17:00:00	4.78	800
1583	17:00:00	4.78	28
1582	17:00:00	4.78	2153
1581	17:00:00	4.78	172
1580	17:00:00	4.78	175
1579	17:00:00	4.78	13
1578	17:00:00	4.78	420
1577	16:49:53	4.76	122
1576	16:49:53	4.76	400
1575	16:49:53	4.76	163
1574	16:49:53	4.76	250
1573	16:49:53	4.76	65
1572	16:49:51	4.76	98
1571	16:49:51	4.76	2
1570	16:49:51	4.76	400
1569	16:49:30	4.76	1000
1568	16:49:30	4.76	3462
1567	16:49:30	4.76	538
1566	16:49:30	4.77	163
1565	16:49:30	4.77	299
1564	16:49:13	4.79	50
1563	16:48:47	4.77	910
1562	16:48:47	4.77	150
1561	16:48:22	4.78	1312
1560	16:48:22	4.78	265
1559	16:48:14	4.79	400
1558	16:48:09	4.78	23
1557	16:48:05	4.80	1000
1556	16:48:00	4.79	790
1555	16:48:00	4.79	19105
1554	16:47:58	4.80	702
1553	16:47:58	4.80	298
1552	16:47:58	4.79	880
1551	16:47:58	4.79	175
1550	16:47:58	4.79	840
1549	16:47:35	4.79	160
1548	16:47:35	4.79	540
1547	16:47:35	4.79	300
1546	16:47:26	4.79	895
1545	16:47:26	4.79	400
1544	16:47:26	4.79	600
1543	16:47:21	4.79	400
1542	16:47:18	4.77	600
1541	16:47:10	4.78	1337
1540	16:47:10	4.78	471
1539	16:46:57	4.78	192
1538	16:46:55	4.78	928
1537	16:46:55	4.78	210
1536	16:46:55	4.78	870
1535	16:46:37	4.78	1
1534	16:46:35	4.78	5
1533	16:46:34	4.78	19
1532	16:46:32	4.78	3
1531	16:46:31	4.78	12
1530	16:46:14	4.79	480
1529	16:46:05	4.79	12
1528	16:46:04	4.79	8
1527	16:46:04	4.79	700
1526	16:45:56	4.78	1843
1525	16:45:56	4.78	285
1524	16:45:56	4.78	115
1523	16:45:56	4.78	250
1522	16:45:41	4.78	5
1521	16:45:40	4.78	30
1520	16:45:40	4.78	5
1519	16:45:39	4.78	29
1518	16:45:36	4.79	1
1517	16:44:58	4.79	1556
1516	16:44:58	4.79	6336
1515	16:44:58	4.79	2000
1514	16:44:55	4.80	500
1513	16:44:55	4.80	600
1512	16:44:43	4.80	1500
1511	16:44:20	4.80	968
1510	16:44:20	4.80	300
1509	16:44:20	4.80	205
1508	16:44:20	4.80	145
1507	16:44:20	4.80	668
1506	16:44:20	4.80	5332
1505	16:44:20	4.80	500
1504	16:44:20	4.80	50
1503	16:44:20	4.80	596
1502	16:44:20	4.80	100
1501	16:44:20	4.80	295
1500	16:44:20	4.80	327
1499	16:44:20	4.80	2800
1498	16:44:20	4.80	200
1497	16:44:19	4.79	500
1496	16:44:19	4.79	2000
1495	16:44:19	4.79	1
1494	16:44:19	4.79	550
1493	16:44:19	4.79	227
1492	16:44:16	4.78	6
1491	16:44:14	4.79	261
1490	16:44:14	4.79	500
1489	16:44:13	4.79	383
1488	16:44:13	4.79	455
1487	16:44:13	4.78	30
1486	16:44:13	4.78	5000
1485	16:44:13	4.78	30
1484	16:44:13	4.78	500
1483	16:43:55	4.79	1
1482	16:43:44	4.78	47
1481	16:43:44	4.78	300
1480	16:43:43	4.78	120
1479	16:43:40	4.78	1030
1478	16:43:40	4.78	2570
1477	16:43:25	4.78	2430
1476	16:43:25	4.78	570
1475	16:43:23	4.78	6127
1474	16:43:23	4.78	233
1473	16:43:23	4.78	30
1472	16:43:03	4.78	155
1471	16:43:03	4.77	30
1470	16:43:03	4.77	315
1469	16:43:02	4.77	285
1468	16:42:53	4.76	50
1467	16:42:53	4.76	50
1466	16:42:52	4.77	250
1465	16:42:49	4.78	500
1464	16:42:49	4.76	1000
1463	16:42:30	4.78	25
1462	16:42:25	4.78	300
1461	16:42:25	4.78	200
1460	16:42:25	4.77	500
1459	16:42:23	4.76	500
1458	16:42:21	4.76	30
1457	16:42:21	4.76	250
1456	16:42:21	4.76	500
1455	16:42:21	4.76	7153
1454	16:42:21	4.76	10597
1453	16:42:21	4.76	713
1452	16:42:21	4.76	800
1451	16:42:20	4.75	700
1450	16:42:09	4.76	1336
1449	16:42:08	4.76	9965
1448	16:42:08	4.76	10
1447	16:42:08	4.76	280
1446	16:42:08	4.76	50
1445	16:42:08	4.76	4455
1444	16:42:08	4.76	240
1443	16:42:05	4.76	35
1442	16:42:05	4.76	1327
1441	16:42:05	4.76	400
1440	16:42:01	4.75	9600
1439	16:42:01	4.75	400
1438	16:42:01	4.75	600
1437	16:41:47	4.75	1797
1436	16:41:47	4.75	1000
1435	16:41:41	4.76	446
1434	16:41:37	4.75	152
1433	16:41:37	4.75	548
1432	16:41:37	4.75	264
1431	16:41:37	4.75	32
1430	16:41:37	4.75	82
1429	16:41:37	4.75	29
1428	16:41:37	4.75	93
1427	16:41:37	4.75	3000
1426	16:41:37	4.75	350
1425	16:41:37	4.75	500
1424	16:41:37	4.75	300
1423	16:41:37	4.75	2000
1422	16:41:37	4.75	2223
1421	16:41:37	4.75	1534
1420	16:41:35	4.75	1244
1419	16:41:35	4.75	906
1418	16:41:29	4.75	16
1417	16:41:29	4.75	500
1416	16:41:29	4.75	820
1415	16:41:29	4.75	70
1414	16:41:29	4.75	100
1413	16:41:29	4.75	10
1412	16:41:29	4.75	4
1411	16:41:29	4.75	40
1410	16:41:29	4.75	83
1409	16:41:29	4.75	153
1408	16:41:29	4.75	5
1407	16:41:29	4.75	115
1406	16:41:29	4.75	270
1405	16:41:29	4.75	159
1404	16:41:29	4.75	91
1403	16:41:29	4.75	200
1402	16:41:29	4.75	196
1401	16:41:29	4.75	18
1400	16:41:28	4.75	1336
1399	16:41:28	4.75	1000
1398	16:41:28	4.75	200
1397	16:41:28	4.75	841
1396	16:41:28	4.75	119
1395	16:41:23	4.75	40
1394	16:41:19	4.74	523
1393	16:41:19	4.74	30
1392	16:41:19	4.74	30
1391	16:41:19	4.74	280
1390	16:41:19	4.74	137
1389	16:41:13	4.74	8771
1388	16:40:47	4.74	7092
1387	16:40:47	4.74	600
1386	16:40:47	4.74	500
1385	16:40:47	4.74	404
1384	16:40:47	4.74	1000
1383	16:40:31	4.74	296
1382	16:40:31	4.74	500
1381	16:40:31	4.74	2900
1380	16:40:31	4.74	40
1379	16:40:31	4.74	200
1378	16:40:31	4.74	500
1377	16:40:31	4.74	847
1376	16:40:31	4.73	25
1375	16:40:31	4.73	30
1374	16:40:31	4.73	162
1373	16:40:16	4.74	6
1372	16:40:12	4.74	147
1371	16:40:12	4.74	53
1370	16:39:40	4.73	2350
1369	16:39:23	4.72	870
1368	16:39:23	4.72	300
1367	16:39:23	4.72	800
1366	16:39:22	4.74	400
1365	16:39:21	4.72	30
1364	16:39:21	4.72	35
1363	16:39:21	4.72	275
1362	16:39:21	4.72	1100
1361	16:39:04	4.72	125
1360	16:38:58	4.73	823
1359	16:38:58	4.73	30
1358	16:38:57	4.74	2547
1357	16:38:56	4.73	4
1356	16:38:55	4.73	26
1355	16:38:51	4.73	5
1354	16:38:50	4.73	24
1353	16:38:42	4.74	1
1352	16:38:32	4.71	510
1351	16:38:32	4.71	490
1350	16:38:22	4.74	300
1349	16:38:22	4.74	250
1348	16:38:13	4.73	2000
1347	16:38:01	4.71	916
1346	16:38:01	4.71	34
1345	16:38:01	4.71	1
1344	16:37:56	4.72	400
1343	16:37:56	4.72	5159
1342	16:37:56	4.72	1965
1341	16:37:56	4.72	35
1340	16:37:20	4.74	500
1339	16:36:59	4.74	250
1338	16:36:59	4.74	250
1337	16:36:59	4.73	200
1336	16:36:57	4.73	300
1335	16:36:37	4.73	1000
1334	16:36:35	4.72	351
1333	16:36:35	4.72	226
1332	16:36:35	4.72	23
1331	16:36:35	4.72	213
1330	16:36:35	4.72	62
1329	16:36:35	4.72	343
1328	16:36:35	4.72	5000
1327	16:36:33	4.72	53
1326	16:36:33	4.72	423
1325	16:36:33	4.72	29
1324	16:36:33	4.72	324
1323	16:36:33	4.72	57
1322	16:36:33	4.72	547
1321	16:36:33	4.72	64
1320	16:36:33	4.72	300
1319	16:36:33	4.72	1000
1318	16:36:31	4.72	2000
1317	16:36:28	4.72	974
1316	16:36:28	4.72	26
1315	16:36:11	4.72	24
1314	16:36:11	4.71	500
1313	16:36:08	4.70	400
1312	16:36:08	4.70	600
1311	16:36:08	4.70	188
1310	16:36:08	4.70	579
1309	16:36:08	4.70	100
1308	16:36:08	4.70	380
1307	16:36:08	4.70	500
1306	16:36:08	4.70	240
1305	16:36:08	4.70	400
1304	16:36:08	4.70	1000
1303	16:36:08	4.70	100
1302	16:36:08	4.70	500
1301	16:36:08	4.70	1000
1300	16:36:08	4.70	7000
1299	16:36:08	4.70	21
1298	16:36:08	4.70	122
1297	16:36:08	4.70	5000
1296	16:36:08	4.70	30
1295	16:36:08	4.70	30
1294	16:36:08	4.70	29
1293	16:36:08	4.70	173
1292	16:35:56	4.69	100
1291	16:35:50	4.69	1000
1290	16:35:46	4.70	35
1289	16:35:37	4.69	98
1288	16:35:37	4.69	406
1287	16:35:37	4.69	500
1286	16:35:37	4.69	600
1285	16:35:37	4.69	55
1284	16:35:37	4.69	475
1283	16:35:37	4.69	932
1282	16:35:37	4.69	30
1281	16:35:37	4.69	30
1280	16:35:37	4.69	33
1279	16:35:34	4.68	3
1278	16:35:27	4.69	234
1277	16:34:57	4.67	6
1276	16:34:57	4.67	24
1275	16:34:50	4.67	5
1274	16:34:50	4.67	25
1273	16:34:42	4.67	3
1272	16:34:33	4.67	875
1271	16:34:33	4.67	125
1270	16:34:18	4.69	68
1269	16:34:18	4.69	54
1268	16:34:18	4.69	500
1267	16:34:18	4.69	155
1266	16:34:07	4.69	265
1265	16:34:07	4.69	175
1264	16:33:24	4.66	30
1263	16:33:24	4.66	30
1262	16:33:24	4.66	13267
1261	16:33:24	4.66	824
1260	16:33:24	4.66	2429
1259	16:33:24	4.66	600
1258	16:33:24	4.66	2580
1257	16:33:24	4.66	300
1256	16:33:03	4.69	650
1255	16:32:56	4.67	280
1254	16:32:55	4.69	426
1253	16:32:55	4.69	602
1252	16:32:55	4.69	1022
1251	16:32:55	4.69	999
1250	16:32:55	4.69	1
1249	16:32:44	4.68	600
1248	16:32:44	4.68	122
1247	16:32:44	4.68	50
1246	16:32:44	4.68	200
1245	16:32:44	4.68	295
1244	16:32:44	4.68	5
1243	16:32:30	4.68	1500
1242	16:32:30	4.68	999
1241	16:32:30	4.68	1
1240	16:32:25	4.67	333
1239	16:32:25	4.67	1000
1238	16:32:25	4.67	812
1237	16:32:25	4.67	500
1236	16:32:25	4.66	560
1235	16:32:25	4.66	551
1234	16:32:25	4.66	280
1233	16:32:25	4.66	82
1232	16:32:25	4.66	715
1231	16:32:25	4.66	600
1230	16:32:25	4.66	4500
1229	16:32:25	4.66	1705
1228	16:32:25	4.66	275
1227	16:32:25	4.66	134
1226	16:32:25	4.66	22
1225	16:32:25	4.66	336
1224	16:32:25	4.66	71
1223	16:32:23	4.65	50
1222	16:32:23	4.65	5000
1221	16:32:23	4.65	105
1220	16:32:23	4.65	768
1219	16:32:23	4.65	1000
1218	16:32:23	4.65	762
1217	16:32:23	4.65	8330
1216	16:32:23	4.65	275
1215	16:32:23	4.65	1800
1214	16:32:23	4.65	1000
1213	16:32:23	4.65	500
1212	16:32:23	4.65	398
1211	16:32:23	4.65	82
1210	16:32:23	4.65	1550
1209	16:32:23	4.65	100
1208	16:32:23	4.65	700
1207	16:32:23	4.65	27
1206	16:32:23	4.65	500
1205	16:32:18	4.64	1423
1204	16:32:18	4.64	7000
1203	16:32:18	4.64	30
1202	16:32:18	4.64	30
1201	16:32:18	4.64	2340
1200	16:31:56	4.64	30
1199	16:31:56	4.64	30
1198	16:31:34	4.63	184
1197	16:31:05	4.64	402
1196	16:31:02	4.64	20
1195	16:31:01	4.64	100
1194	16:31:01	4.64	400
1193	16:30:51	4.64	20
1192	16:30:31	4.64	1000
1191	16:30:19	4.63	2000
1190	16:30:19	4.64	1376
1189	16:30:19	4.64	135
1188	16:30:19	4.64	2000
1187	16:30:19	4.64	10
1186	16:30:19	4.64	889
1185	16:30:19	4.64	168
1184	16:30:19	4.64	532
1183	16:30:19	4.64	69
1182	16:30:19	4.63	2000
1181	16:30:19	4.63	25
1180	16:30:19	4.63	1000
1179	16:30:19	4.62	500
1178	16:30:14	4.61	25
1177	16:30:14	4.61	25
1176	16:30:14	4.61	400
1175	16:29:58	4.63	269
1174	16:29:58	4.63	5245
1173	16:29:58	4.63	400
1172	16:29:46	4.62	1
1171	16:29:44	4.62	7
1170	16:29:42	4.62	22
1169	16:29:37	4.62	1
1168	16:29:36	4.62	6
1167	16:29:34	4.62	28
1166	16:28:55	4.62	1
1165	16:28:54	4.62	7
1164	16:28:53	4.62	28
1163	16:28:52	4.61	7
1162	16:28:52	4.61	23
1161	16:28:17	4.63	688
1160	16:28:01	4.62	298
1159	16:28:01	4.62	702
1158	16:27:43	4.62	1
1157	16:27:42	4.62	6
1156	16:27:40	4.62	19
1155	16:27:18	4.63	4
1154	16:27:18	4.63	472
1153	16:27:18	4.63	30
1152	16:27:01	4.63	1
1151	16:27:00	4.63	5
1150	16:26:59	4.63	24
1149	16:26:50	4.61	30
1148	16:25:58	4.64	300
1147	16:25:55	4.64	110
1146	16:25:55	4.64	30
1145	16:25:49	4.62	3
1144	16:25:48	4.62	27
1143	16:24:38	4.64	1000
1142	16:24:38	4.61	1055
1141	16:24:38	4.61	2
1140	16:24:38	4.62	943
1139	16:24:35	4.64	2850
1138	16:24:35	4.64	312
1137	16:24:35	4.64	1230
1136	16:24:35	4.64	500
1135	16:24:35	4.64	228
1134	16:24:35	4.64	300
1133	16:24:35	4.64	280
1132	16:24:35	4.64	286
1131	16:24:34	4.63	5000
1130	16:24:34	4.63	480
1129	16:24:34	4.63	1000
1128	16:24:34	4.63	160
1127	16:24:34	4.63	1000
1126	16:24:34	4.63	1200
1125	16:24:34	4.63	1000
1124	16:24:34	4.62	113
1123	16:24:34	4.62	2242
1122	16:24:34	4.62	371
1121	16:24:27	4.61	227
1120	16:24:27	4.61	5000
1119	16:24:20	4.60	1000
1118	16:24:20	4.60	182
1117	16:24:20	4.60	2000
1116	16:24:20	4.60	1335
1115	16:24:20	4.60	400
1114	16:24:20	4.60	644
1113	16:24:20	4.60	19356
1112	16:24:20	4.60	70
1111	16:24:20	4.60	2800
1110	16:24:20	4.60	988
1109	16:24:20	4.60	265
1108	16:24:20	4.60	288
1107	16:24:20	4.60	600
1106	16:24:20	4.60	5000
1105	16:24:20	4.59	30
1104	16:24:20	4.59	3603
1103	16:24:17	4.58	4029
1102	16:24:17	4.58	401
1101	16:24:16	4.59	60
1100	16:24:11	4.58	99
1099	16:24:03	4.58	1
1098	16:24:02	4.58	4
1097	16:24:01	4.58	30
1096	16:23:59	4.58	1
1095	16:23:58	4.58	4
1094	16:23:57	4.58	38
1093	16:23:56	4.58	7
1092	16:23:56	4.58	30
1091	16:23:48	4.57	35
1090	16:23:13	4.59	3
1089	16:23:02	4.57	35
1088	16:22:48	4.57	30
1087	16:21:49	4.60	4012
1086	16:21:49	4.60	450
1085	16:21:49	4.60	200
1084	16:21:49	4.60	338
1083	16:21:43	4.60	357
1082	16:21:43	4.60	1230
1081	16:21:43	4.60	1796
1080	16:21:43	4.60	220
1079	16:21:43	4.60	500
1078	16:21:43	4.60	900
1077	16:21:42	4.59	250
1076	16:21:42	4.59	461
1075	16:21:42	4.59	20000
1074	16:21:42	4.59	46
1073	16:21:42	4.59	612
1072	16:21:42	4.59	88
1071	16:21:42	4.59	741
1070	16:21:39	4.59	882
1069	16:21:39	4.59	279
1068	16:21:39	4.58	400
1067	16:21:39	4.58	500
1066	16:21:39	4.58	127
1065	16:21:39	4.58	75
1064	16:21:39	4.58	312
1063	16:21:39	4.58	50
1062	16:21:39	4.58	700
1061	16:21:39	4.58	280
1060	16:21:39	4.58	295
1059	16:21:33	4.58	43
1058	16:21:33	4.58	30
1057	16:21:33	4.58	106
1056	16:21:33	4.58	743
1055	16:21:33	4.58	47
1054	16:21:33	4.58	58
1053	16:21:33	4.58	1942
1052	16:21:30	4.57	1
1051	16:21:29	4.57	5
1050	16:21:28	4.57	24
1049	16:20:31	4.57	1000
1048	16:20:31	4.57	87
1047	16:20:31	4.57	45
1046	16:20:31	4.57	100
1045	16:20:31	4.57	625
1044	16:20:31	4.57	2033
1043	16:20:30	4.57	24
1042	16:20:30	4.57	347
1041	16:20:30	4.56	8
1040	16:20:30	4.56	22
1039	16:20:30	4.56	1
1038	16:20:30	4.56	136
1037	16:20:30	4.56	35
1036	16:20:02	4.54	35
1035	16:19:46	4.54	35
1034	16:19:12	4.57	153
1033	16:18:44	4.54	35
1032	16:18:44	4.54	30
1031	16:18:00	4.53	30
1030	16:17:44	4.53	30
1029	16:16:44	4.57	465
1028	16:16:44	4.56	35
1027	16:16:44	4.53	29
1026	16:16:22	4.57	1
1025	16:16:22	4.57	1
1024	16:16:06	4.56	29
1023	16:16:06	4.56	1
1022	16:15:48	4.56	35
1021	16:15:48	4.56	2569
1020	16:15:48	4.56	1926
1019	16:15:48	4.56	428
1018	16:15:48	4.56	996
1017	16:14:39	4.58	58
1016	16:14:39	4.58	35
1015	16:14:39	4.57	30
1014	16:14:39	4.57	30
1013	16:13:17	4.57	30
1012	16:13:17	4.57	30
1011	16:13:17	4.57	244
1010	16:13:17	4.57	700
1009	16:13:17	4.57	1748
1008	16:13:17	4.57	1000
1007	16:13:17	4.57	123
1006	16:13:11	4.57	129
1005	16:13:11	4.57	150
1004	16:12:55	4.57	30
1003	16:12:50	4.57	5325
1002	16:12:50	4.57	475
1001	16:12:50	4.57	25
1000	16:11:48	4.57	10
999	16:11:36	4.57	67
998	16:11:36	4.57	502
997	16:11:36	4.57	498
996	16:11:36	4.57	178
995	16:11:36	4.57	950
994	16:11:34	4.56	46
993	16:11:34	4.56	13
992	16:11:34	4.56	8
991	16:11:34	4.56	92
990	16:11:34	4.56	271
989	16:11:31	4.56	32
988	16:11:31	4.56	99
987	16:11:31	4.56	42
986	16:11:25	4.55	10000
985	16:11:24	4.56	1
984	16:11:10	4.55	30
983	16:11:10	4.55	400
982	16:11:10	4.55	44
981	16:11:10	4.55	67
980	16:11:10	4.55	1389
979	16:11:10	4.55	10
978	16:11:05	4.54	35
977	16:11:05	4.54	1000
976	16:10:30	4.55	30
975	16:10:30	4.55	200
974	16:10:30	4.55	4201
973	16:10:30	4.54	3
972	16:10:30	4.54	22
971	16:09:40	4.54	8
970	16:09:38	4.54	22
969	16:09:32	4.54	1
968	16:09:31	4.54	7
967	16:09:30	4.54	22
966	16:08:38	4.54	3
965	16:08:36	4.54	27
964	16:08:34	4.54	1
963	16:08:33	4.54	5
962	16:08:32	4.54	24
961	16:07:55	4.52	109
960	16:07:55	4.52	917
959	16:07:36	4.54	6
958	16:07:34	4.54	24
957	16:07:33	4.54	4
956	16:07:32	4.54	26
955	16:06:50	4.54	2
954	16:06:49	4.54	5
953	16:06:48	4.54	23
952	16:06:48	4.53	30
951	16:05:21	4.55	30
950	16:05:21	4.55	30
949	16:05:21	4.55	785
948	16:05:21	4.55	2
947	16:05:21	4.55	42
946	16:04:53	4.54	719
945	16:04:53	4.54	281
944	16:04:53	4.54	139
943	16:04:53	4.54	7
942	16:04:53	4.54	165
941	16:04:26	4.54	35
940	16:04:26	4.54	8
939	16:04:26	4.54	22
938	16:03:33	4.54	1
937	16:03:33	4.54	4
936	16:03:32	4.54	25
935	16:03:26	4.54	3
934	16:03:26	4.54	27
933	16:02:27	4.54	5
932	16:02:27	4.54	30
931	16:02:26	4.54	8
930	16:02:26	4.54	22
929	16:01:30	4.54	30
928	16:01:26	4.54	8
927	16:01:26	4.54	22
926	16:00:30	4.54	3
925	16:00:30	4.54	32
924	16:00:27	4.54	1
923	16:00:27	4.54	7
922	16:00:26	4.54	27
921	15:59:11	4.54	30
920	15:59:11	4.54	35
919	15:59:11	4.54	141
918	15:59:11	4.54	2858
917	15:58:34	4.53	4
916	15:58:32	4.53	26
915	15:58:31	4.53	3
914	15:58:30	4.53	27
913	15:58:29	4.54	75
912	15:57:49	4.53	3
911	15:57:48	4.53	27
910	15:57:48	4.52	30
909	15:56:49	4.53	2
908	15:56:47	4.53	7
907	15:56:46	4.53	21
906	15:56:46	4.53	4
905	15:56:45	4.53	21
904	15:55:34	4.54	5
903	15:55:33	4.54	25
902	15:55:33	4.54	6
901	15:55:32	4.54	24
900	15:55:17	4.54	2701
899	15:54:49	4.54	3
898	15:54:48	4.54	27
897	15:54:48	4.53	35
896	15:53:50	4.53	30
895	15:53:45	4.53	30
894	15:53:27	4.55	1
893	15:52:52	4.53	30
892	15:52:45	4.53	30
891	15:51:48	4.53	30
890	15:51:47	4.53	30
889	15:50:49	4.53	30
888	15:50:48	4.53	30
887	15:49:58	4.52	3
886	15:49:51	4.53	30
885	15:49:02	4.55	32
884	15:49:02	4.55	45
883	15:49:02	4.55	916
882	15:48:44	4.52	35
881	15:48:44	4.52	30
880	15:47:53	4.52	30
879	15:47:46	4.53	30
878	15:46:46	4.53	25
877	15:46:46	4.53	30
876	15:45:57	4.53	30
875	15:45:46	4.53	30
874	15:44:55	4.53	30
873	15:44:46	4.53	30
872	15:43:33	4.56	29
871	15:43:33	4.56	13
870	15:43:33	4.56	10
869	15:43:33	4.56	2
868	15:43:33	4.55	1
867	15:43:33	4.55	30
866	15:43:33	4.55	3
865	15:43:33	4.54	35
864	15:42:59	4.53	30
863	15:42:50	4.54	970
862	15:42:50	4.54	1970
861	15:42:50	4.54	35
860	15:42:07	4.54	30
859	15:41:48	4.54	30
858	15:41:07	4.54	30
857	15:40:48	4.55	867
856	15:40:48	4.55	2470
855	15:40:48	4.55	30
854	15:40:05	4.55	4
853	15:40:03	4.55	26
852	15:39:47	4.55	1
851	15:39:45	4.55	5
850	15:39:44	4.55	24
849	15:39:10	4.55	1
848	15:39:09	4.55	5
847	15:39:07	4.55	19
846	15:38:46	4.55	5
845	15:38:46	4.55	25
844	15:38:15	4.54	50
843	15:38:09	4.54	873
842	15:38:09	4.55	30
841	15:37:13	4.55	6
840	15:37:13	4.55	24
839	15:37:11	4.55	6
838	15:37:11	4.55	24
837	15:36:50	4.55	3
836	15:36:48	4.55	27
835	15:36:15	4.55	5
834	15:36:13	4.55	25
833	15:35:48	4.55	30
832	15:35:11	4.55	30
831	15:34:17	4.57	455
830	15:34:17	4.56	47
829	15:34:17	4.56	498
828	15:34:10	4.56	19
827	15:34:01	4.56	483
826	15:34:01	4.56	30
825	15:34:01	4.56	2
824	15:34:01	4.55	1
823	15:34:01	4.55	30
822	15:33:59	4.54	4
821	15:33:48	4.54	26
820	15:33:10	4.54	3
819	15:33:09	4.54	27
818	15:32:46	4.54	5
817	15:32:44	4.54	22
816	15:32:34	4.55	3
815	15:32:14	4.54	1
814	15:32:13	4.54	5
813	15:32:11	4.54	29
812	15:31:46	4.54	1
811	15:31:45	4.54	5
810	15:31:44	4.54	24
809	15:31:11	4.54	30
808	15:30:11	4.54	30
807	15:30:11	4.54	30
806	15:29:42	4.54	30
805	15:28:44	4.54	30
804	15:28:44	4.54	7
803	15:28:44	4.54	23
802	15:28:17	4.57	95
801	15:28:17	4.57	28
800	15:28:05	4.57	98
799	15:28:05	4.56	25
798	15:27:42	4.54	29
797	15:27:08	4.57	50
796	15:26:56	4.56	1
795	15:26:56	4.56	100
794	15:26:56	4.56	35
793	15:26:27	4.57	123
792	15:26:12	4.57	1
791	15:26:12	4.56	15
790	15:26:12	4.56	35
789	15:26:12	4.56	300
788	15:25:40	4.53	30
787	15:25:40	4.53	30
786	15:25:06	4.57	700
785	15:24:48	4.56	30
784	15:24:48	4.56	26
783	15:24:48	4.56	767
782	15:24:48	4.56	123
781	15:24:17	4.56	779
780	15:24:17	4.56	351
779	15:24:17	4.55	410
778	15:24:17	4.55	273
777	15:24:17	4.55	670
776	15:24:17	4.55	1000
775	15:24:17	4.55	4000
774	15:24:17	4.55	174
773	15:24:17	4.55	35
772	15:24:17	4.55	49
771	15:24:17	4.55	40
770	15:24:17	4.55	875
769	15:24:17	4.55	123
768	15:23:49	4.54	3000
767	15:23:49	4.54	54
766	15:23:49	4.54	42
765	15:23:49	4.54	173
764	15:23:49	4.54	3453
763	15:23:49	4.54	1
762	15:23:49	4.53	30
761	15:23:49	4.53	430
760	15:23:49	4.53	39
759	15:23:49	4.53	355
758	15:23:11	4.52	30
757	15:23:11	4.52	35
756	15:22:44	4.52	30
755	15:21:42	4.52	30
754	15:21:42	4.52	30
753	15:21:11	4.52	30
752	15:20:24	4.53	216
751	15:20:24	4.53	30
750	15:20:09	4.53	123
749	15:19:57	4.53	93
748	15:19:57	4.53	30
747	15:19:32	4.53	25
746	15:19:09	4.52	30
745	15:19:09	4.52	35
744	15:18:09	4.52	35
743	15:18:09	4.52	30
742	15:17:40	4.52	30
741	15:17:07	4.52	30
740	15:16:05	4.52	35
739	15:16:05	4.52	35
738	15:15:09	4.52	25
737	15:15:09	4.52	8
736	15:14:51	4.53	22
735	15:14:03	4.52	30
734	15:14:03	4.52	30
733	15:13:44	4.52	30
732	15:13:01	4.52	35
731	15:11:59	4.52	30
730	15:11:59	4.52	30
729	15:11:42	4.52	30
728	15:11:01	4.52	30
727	15:10:44	4.52	30
726	15:09:50	4.52	534
725	15:09:50	4.52	1
724	15:09:47	4.52	30
723	15:09:46	4.52	35
722	15:08:46	4.52	30
721	15:08:46	4.52	30
720	15:07:48	4.52	25
719	15:07:48	4.52	30
718	15:06:27	4.52	30
717	15:06:27	4.52	30
716	15:06:27	4.52	2224
715	15:05:59	4.52	30
714	15:05:01	4.52	30
713	15:05:01	4.52	35
712	15:04:50	4.52	30
711	15:03:59	4.52	35
710	15:03:52	4.52	35
709	15:02:50	4.52	30
708	15:02:50	4.52	30
707	15:01:52	4.52	35
706	15:01:52	4.52	30
705	15:00:59	4.52	35
704	15:00:52	4.52	30
703	14:59:59	4.52	30
702	14:59:52	4.52	30
701	14:58:50	4.54	236
700	14:58:50	4.52	30
699	14:58:50	4.52	35
698	14:57:57	4.52	32
697	14:57:51	4.53	3
696	14:57:50	4.52	35
695	14:56:57	4.52	30
694	14:56:50	4.52	30
693	14:55:27	4.54	30
692	14:55:27	4.54	30
691	14:55:27	4.54	966
690	14:54:56	4.54	34
689	14:54:56	4.54	47
688	14:54:56	4.54	42
687	14:54:56	4.53	38
686	14:54:56	4.53	8
685	14:54:29	4.53	35
684	14:54:29	4.53	43
683	14:54:29	4.53	30
682	14:54:29	4.53	30
681	14:54:29	4.53	5
680	14:54:29	4.53	8
679	14:54:29	4.53	30
678	14:54:29	4.53	465
677	14:54:01	4.52	30
676	14:53:42	4.53	20
675	14:53:42	4.52	30
674	14:52:32	4.53	123
673	14:52:14	4.52	30
672	14:52:14	4.52	35
671	14:52:14	4.52	1000
670	14:52:14	4.52	91
669	14:52:14	4.52	10
668	14:52:14	4.52	77
667	14:52:14	4.52	123
666	14:51:52	4.51	35
665	14:51:52	4.51	30
664	14:50:39	4.52	30
663	14:50:32	4.52	30
662	14:49:39	4.52	30
661	14:49:39	4.52	89
660	14:49:39	4.52	1899
659	14:49:32	4.51	30
658	14:48:43	4.51	208
657	14:48:43	4.51	30
656	14:48:43	4.51	30
655	14:48:43	4.51	5000
654	14:47:28	4.51	30
653	14:47:28	4.51	30
652	14:46:57	4.51	30
651	14:45:59	4.51	35
650	14:45:59	4.51	30
649	14:45:48	4.51	30
648	14:44:50	4.51	30
647	14:44:50	4.51	30
646	14:43:52	4.51	30
645	14:43:52	4.51	30
644	14:42:59	4.51	30
643	14:42:52	4.51	35
642	14:42:01	4.51	35
641	14:41:52	4.51	30
640	14:40:55	4.52	35
639	14:39:59	4.51	35
638	14:39:59	4.51	30
637	14:39:03	4.53	172
636	14:39:03	4.53	57
635	14:39:03	4.52	30
634	14:39:03	4.52	48
633	14:39:03	4.52	8
632	14:39:03	4.52	150
631	14:38:55	4.51	35
630	14:38:48	4.51	30
629	14:37:48	4.51	30
628	14:37:48	4.51	30
627	14:36:57	4.51	25
626	14:36:48	4.51	35
625	14:35:57	4.51	30
624	14:35:48	4.51	25
623	14:34:55	4.51	25
622	14:34:48	4.51	30
621	14:33:52	4.51	30
620	14:33:51	4.51	25
619	14:32:55	4.51	35
618	14:32:54	4.51	20
617	14:32:52	4.52	10
616	14:31:49	4.50	1131
615	14:31:35	4.51	30
614	14:31:35	4.51	30
613	14:31:32	4.50	869
612	14:31:32	4.50	5000
611	14:31:26	4.50	5000
610	14:31:20	4.50	3000
609	14:31:13	4.50	2000
608	14:31:13	4.50	2000
607	14:30:53	4.51	35
606	14:30:53	4.51	30
605	14:30:31	4.52	10
604	14:29:56	4.51	35
603	14:29:53	4.51	30
602	14:28:53	4.51	25
601	14:28:51	4.51	30
600	14:27:55	4.51	30
599	14:27:50	4.51	35
598	14:27:15	4.50	3000
597	14:26:55	4.51	30
596	14:26:51	4.51	30
595	14:26:10	4.51	879
594	14:26:10	4.51	1266
593	14:26:02	4.52	955
592	14:25:56	4.52	820
591	14:25:47	4.52	135
590	14:25:46	4.54	6
589	14:25:46	4.53	30
588	14:25:46	4.53	30
587	14:24:54	4.52	30
586	14:24:53	4.52	35
585	14:23:57	4.51	30
584	14:23:52	4.51	30
583	14:23:15	4.52	1
582	14:23:15	4.52	2108
581	14:23:08	4.52	874
580	14:23:08	4.53	2127
579	14:23:02	4.55	1
578	14:23:01	4.53	930
577	14:23:01	4.53	524
576	14:22:55	4.53	35
575	14:22:55	4.53	1047
574	14:22:55	4.53	940
573	14:22:53	4.54	35
572	14:22:26	4.55	1
571	14:21:55	4.54	30
570	14:21:51	4.54	30
569	14:20:59	4.54	159
568	14:20:59	4.54	99
567	14:20:59	4.54	2000
566	14:20:59	4.54	1597
565	14:20:59	4.54	373
564	14:20:59	4.54	2222
563	14:20:59	4.54	700
562	14:20:53	4.54	345
561	14:20:53	4.54	1500
560	14:20:51	4.53	1200
559	14:20:51	4.53	161
558	14:20:51	4.53	74
557	14:20:51	4.53	3330
556	14:20:51	4.53	2500
555	14:20:32	4.53	763
554	14:20:32	4.53	140
553	14:20:32	4.53	713
552	14:20:32	4.53	24
551	14:20:32	4.52	25
550	14:20:32	4.52	30
549	14:20:32	4.52	63
548	14:20:32	4.52	68
547	14:20:32	4.52	228
546	14:20:32	4.52	3960
545	14:20:32	4.52	824
544	14:19:54	4.52	123
543	14:19:31	4.52	53
542	14:19:31	4.52	70
541	14:19:31	4.52	35
540	14:19:31	4.52	35
539	14:19:31	4.52	2
538	14:19:31	4.52	29
537	14:18:53	4.50	30
536	14:18:53	4.50	30
535	14:17:55	4.50	30
534	14:17:55	4.50	35
533	14:16:59	4.50	1685
532	14:16:59	4.50	920
531	14:16:59	4.50	315
530	14:16:23	4.51	99
529	14:16:23	4.51	551
528	14:16:23	4.51	5146
527	14:16:23	4.51	6254
526	14:16:23	4.51	246
525	14:16:21	4.51	1
524	14:16:21	4.51	35
523	14:16:21	4.51	30
522	14:16:21	4.51	816
521	14:16:21	4.51	118
520	14:16:01	4.50	30
519	14:15:57	4.50	30
518	14:15:10	4.51	100
517	14:15:03	4.50	30
516	14:14:59	4.50	30
515	14:14:01	4.50	30
514	14:13:59	4.50	35
513	14:13:32	4.51	123
512	14:12:59	4.50	30
511	14:12:59	4.50	30
510	14:12:01	4.50	30
509	14:11:59	4.50	30
508	14:11:01	4.50	73
507	14:11:01	4.50	1500
506	14:10:59	4.49	30
505	14:10:59	4.49	35
504	14:09:59	4.49	30
503	14:09:57	4.49	30
502	14:08:59	4.49	30
501	14:08:57	4.49	30
500	14:07:58	4.51	123
499	14:07:38	4.51	88
498	14:07:38	4.51	35
497	14:07:38	4.50	47
496	14:07:38	4.50	1
495	14:07:38	4.50	1
494	14:07:38	4.50	1
493	14:07:38	4.50	1
492	14:07:33	4.49	30
491	14:07:33	4.49	30
490	14:06:28	4.49	1551
489	14:06:28	4.49	30
488	14:06:28	4.49	35
487	14:06:28	4.49	421
486	14:06:28	4.49	1
485	14:05:41	4.49	30
484	14:05:41	4.49	30
483	14:05:41	4.49	1
482	14:04:06	4.48	35
481	14:04:06	4.48	30
480	14:04:06	4.48	1000
479	14:03:47	4.48	30
478	14:03:46	4.48	35
477	14:02:44	4.48	30
476	14:02:44	4.48	35
475	14:01:45	4.48	30
474	14:01:44	4.48	30
473	14:00:46	4.48	30
472	14:00:46	4.48	30
471	13:59:23	4.48	30
470	13:59:23	4.48	30
469	13:59:23	4.48	3
468	13:59:03	4.48	30
467	13:58:50	4.48	30
466	13:58:07	4.48	35
465	13:57:50	4.48	30
464	13:57:05	4.48	25
463	13:56:50	4.48	30
462	13:55:44	4.48	35
461	13:55:44	4.48	30
460	13:54:46	4.48	35
459	13:54:46	4.48	30
458	13:53:39	4.48	25
457	13:52:57	4.48	30
456	13:52:57	4.48	3
455	13:52:57	4.48	30
454	13:52:46	4.48	35
453	13:51:37	4.48	35
452	13:51:26	4.48	35
451	13:50:57	4.48	30
450	13:50:57	4.48	2445
449	13:50:57	4.48	55
448	13:50:50	4.48	30
447	13:49:59	4.48	30
446	13:49:48	4.48	30
445	13:49:03	4.48	30
444	13:48:50	4.48	30
443	13:48:03	4.48	25
442	13:47:52	4.48	30
441	13:47:05	4.48	35
440	13:46:50	4.48	30
439	13:46:05	4.48	30
438	13:45:48	4.48	35
437	13:45:05	4.48	30
436	13:44:48	4.48	30
435	13:44:05	4.48	30
434	13:43:48	4.48	30
433	13:43:05	4.47	35
432	13:42:47	4.47	25
431	13:42:46	4.47	30
430	13:42:03	4.47	35
429	13:41:48	4.47	35
428	13:41:01	4.48	30
427	13:40:50	4.48	30
426	13:40:32	4.48	50
425	13:40:01	4.48	30
424	13:39:50	4.48	30
423	13:39:03	4.48	30
422	13:38:50	4.48	30
421	13:37:40	4.48	30
420	13:37:40	4.48	30
419	13:36:40	4.48	30
418	13:36:40	4.48	30
417	13:35:42	4.48	30
416	13:35:42	4.48	30
415	13:34:39	4.48	35
414	13:34:39	4.48	35
413	13:34:19	4.48	290
412	13:34:03	4.48	30
411	13:33:46	4.48	30
410	13:33:05	4.48	30
409	13:32:51	4.48	9
408	13:32:22	4.48	21
407	13:32:22	4.48	2
406	13:32:05	4.48	30
405	13:31:46	4.48	30
404	13:31:05	4.48	30
403	13:30:46	4.48	30
402	13:30:05	4.48	30
401	13:29:46	4.48	3
400	13:29:46	4.48	27
399	13:29:03	4.48	350
398	13:28:57	4.48	30
397	13:28:38	4.48	25
396	13:27:23	4.48	11
395	13:27:20	4.48	30
394	13:27:20	4.48	30
393	13:27:20	4.48	70
392	13:26:59	4.48	30
391	13:26:07	4.48	50
390	13:25:59	4.48	30
389	13:25:59	4.48	30
388	13:25:42	4.48	30
387	13:25:01	4.48	30
386	13:24:50	4.48	30
385	13:23:46	4.49	30
384	13:23:46	4.49	30
383	13:22:48	4.49	35
382	13:22:48	4.49	30
381	13:21:48	4.49	25
380	13:21:48	4.49	30
379	13:20:46	4.49	30
378	13:20:46	4.49	30
377	13:19:59	4.49	30
376	13:19:48	4.49	30
375	13:19:01	4.49	30
374	13:18:50	4.49	30
373	13:18:17	4.51	123
372	13:17:58	4.51	125
371	13:17:58	4.50	1
370	13:17:58	4.50	1
369	13:17:58	4.49	2
368	13:17:52	4.49	30
367	13:17:52	4.48	25
366	13:16:54	4.49	30
365	13:16:54	4.49	30
364	13:16:03	4.48	30
363	13:16:02	4.49	25
362	13:15:09	4.49	30
361	13:15:04	4.49	30
360	13:14:09	4.49	30
359	13:14:06	4.49	30
358	13:13:11	4.49	30
357	13:13:04	4.49	30
356	13:12:11	4.49	30
355	13:12:04	4.49	30
354	13:11:13	4.49	30
353	13:11:04	4.49	30
352	13:10:13	4.49	30
351	13:10:04	4.49	30
350	13:09:13	4.49	30
349	13:09:06	4.49	30
348	13:08:13	4.49	25
347	13:08:06	4.49	30
346	13:07:15	4.49	30
345	13:07:06	4.49	35
344	13:06:13	4.50	2179
343	13:06:13	4.50	30
342	13:06:04	4.50	30
341	13:05:32	4.51	76
340	13:05:32	4.51	47
339	13:05:07	4.51	123
338	13:04:44	4.50	30
337	13:04:44	4.50	1
336	13:04:44	4.50	30
335	13:04:15	4.49	30
334	13:04:04	4.49	30
333	13:03:11	4.49	35
332	13:03:06	4.49	30
331	13:02:05	4.49	30
330	13:02:00	4.49	35
329	13:01:07	4.49	25
328	13:01:00	4.49	30
327	13:00:38	4.51	3
326	13:00:09	4.49	30
325	13:00:03	4.48	500
324	12:59:58	4.49	30
323	12:57:07	4.51	2
322	12:55:37	4.48	1957
321	12:55:37	4.48	543
320	12:54:18	4.48	1000
319	12:52:26	4.48	175
318	12:51:04	4.52	20
317	12:48:06	4.52	1
316	12:45:29	4.48	3
315	12:39:55	4.52	25
314	12:38:16	4.52	897
313	12:38:16	4.51	4
312	12:38:16	4.51	99
311	12:36:29	4.48	1200
310	12:36:29	4.48	1000
309	12:32:46	4.51	1
308	12:28:25	4.49	1000
307	12:28:18	4.52	8
306	12:28:18	4.52	89
305	12:28:18	4.52	23
304	12:28:18	4.52	500
303	12:28:18	4.52	380
302	12:27:24	4.49	1000
301	12:26:35	4.52	435
300	12:26:35	4.52	94
299	12:26:35	4.52	46
298	12:26:35	4.51	140
297	12:26:35	4.51	200
296	12:26:35	4.51	3
295	12:26:35	4.51	82
294	12:22:05	4.51	918
293	12:22:05	4.51	82
292	12:19:54	4.50	5189
291	12:19:53	4.50	60
290	12:19:53	4.50	210
289	12:19:53	4.50	101
288	12:19:53	4.50	413
287	12:19:53	4.50	7268
286	12:17:26	4.50	582
285	12:17:26	4.50	2000
284	12:17:26	4.50	131
283	12:17:26	4.50	38
282	12:17:26	4.50	51
281	12:17:26	4.50	200
280	12:17:26	4.50	132
279	12:17:26	4.49	47
278	12:17:26	4.49	170
277	12:17:26	4.49	98
276	12:17:26	4.48	24
275	12:17:26	4.48	743
274	12:17:26	4.47	170
273	12:17:26	4.47	614
272	12:14:20	4.47	2767
271	12:12:39	4.47	229
270	12:12:39	4.47	1271
269	12:12:32	4.45	1359
268	12:12:32	4.45	673
267	12:12:32	4.46	48
266	12:11:18	4.46	990
265	12:11:18	4.46	1418
264	12:11:18	4.46	900
263	12:11:18	4.46	100
262	12:11:18	4.47	10000
261	12:11:18	4.48	3419
260	12:11:18	4.48	2108
259	12:11:18	4.48	863
258	12:08:16	4.48	7469
257	12:08:15	4.48	1209
256	12:08:15	4.48	997
255	12:07:27	4.48	450
254	12:02:32	4.48	53
253	12:02:32	4.48	44
252	12:02:08	4.48	500
251	12:01:11	4.49	403
250	12:00:12	4.49	35
249	12:00:12	4.49	562
248	11:59:46	4.48	150
247	11:59:10	4.49	200
246	11:52:09	4.49	201
245	11:52:09	4.49	54
244	11:50:38	4.48	200
243	11:48:29	4.48	1214
242	11:48:29	4.48	257
241	11:42:41	4.49	40
240	11:41:51	4.48	743
239	11:34:51	4.48	100
238	11:31:36	4.48	4
237	11:28:45	4.48	1555
236	11:28:45	4.48	445
235	11:25:52	4.49	325
234	11:13:47	4.48	22
233	11:12:31	4.48	250
232	11:11:13	4.48	341
231	11:11:13	4.48	59
230	11:10:49	4.48	314
229	11:10:49	4.48	890
228	11:09:29	4.48	110
227	11:05:19	4.52	100
226	11:03:21	4.50	116
225	11:03:21	4.50	2471
224	10:45:51	4.53	20
223	10:45:51	4.53	2108
222	10:45:41	4.54	963
221	10:45:33	4.54	37
220	10:43:37	4.54	1
219	10:41:38	4.52	136
218	10:41:38	4.52	793
217	10:41:38	4.52	46
216	10:41:38	4.52	280
215	10:41:27	4.52	47
214	10:41:27	4.52	1000
213	10:41:27	4.52	42
212	10:41:27	4.52	1
211	10:41:19	4.51	1000
210	10:41:19	4.51	165
209	10:41:19	4.51	192
208	10:41:19	4.51	1199
207	10:41:19	4.51	1001
206	10:41:19	4.51	999
205	10:38:58	4.49	121
204	10:38:58	4.50	879
203	10:33:36	4.49	300
202	10:32:33	4.51	1
201	10:30:49	4.49	500
200	10:30:24	4.49	2174
199	10:30:24	4.49	3300
198	10:27:08	4.49	50
197	10:27:08	4.49	300
196	10:25:34	4.51	31
195	10:25:34	4.51	10
194	10:22:07	4.49	200
193	10:19:08	4.47	292
192	10:19:08	4.48	50
191	10:19:08	4.48	150
190	10:19:08	4.48	8
189	10:16:52	4.48	2100
188	10:16:52	4.48	400
187	10:16:31	4.48	100
186	10:15:32	4.48	1000
185	10:14:07	4.52	10
184	10:13:20	4.49	192
183	10:12:41	4.48	2
182	10:11:59	4.49	2
181	10:09:22	4.52	5
180	10:07:47	4.50	5948
179	10:07:47	4.50	1000
178	10:07:37	4.50	1000
177	10:07:08	4.51	1319
176	10:07:08	4.51	159
175	09:58:54	4.51	630
174	09:58:54	4.51	454
173	09:58:10	4.52	10
172	09:56:24	4.51	46
171	09:56:24	4.51	1000
170	09:56:24	4.51	54
169	09:56:10	4.52	10
168	09:53:30	4.52	157
167	09:53:30	4.52	2621
166	09:53:30	4.52	721
165	09:48:37	4.52	670
164	09:46:30	4.52	10
163	09:46:23	4.52	10
162	09:44:57	4.51	98
161	09:44:57	4.51	2070
160	09:44:26	4.51	10
159	09:43:23	4.50	2052
158	09:43:23	4.51	920
157	09:43:00	4.52	10
156	09:40:21	4.51	1000
155	09:39:50	4.52	20
154	09:39:13	4.52	700
153	09:37:55	4.52	25
152	09:34:26	4.51	285
151	09:33:19	4.53	7089
150	09:33:19	4.53	6564
149	09:33:18	4.55	126
148	09:33:18	4.55	149
147	09:33:18	4.55	3164
146	09:33:18	4.54	91
145	09:33:08	4.54	59
144	09:33:08	4.54	70
143	09:32:34	4.54	930
142	09:31:34	4.55	540
141	09:31:34	4.55	1296
140	09:31:23	4.55	3000
139	09:30:10	4.55	560
138	09:30:10	4.55	440
137	09:29:43	4.57	100
136	09:29:24	4.57	1
135	09:29:14	4.56	265
134	09:29:12	4.56	300
133	09:28:54	4.57	26
132	09:28:54	4.57	550
131	09:28:53	4.57	4068
130	09:28:53	4.57	1132
129	09:28:53	4.56	1000
128	09:28:53	4.56	50
127	09:28:41	4.55	510
126	09:28:41	4.56	870
125	09:28:33	4.56	300
124	09:28:33	4.56	358
123	09:28:33	4.56	500
122	09:28:33	4.56	936
121	09:28:33	4.56	64
120	09:28:28	4.55	50
119	09:28:25	4.56	1000
118	09:28:25	4.55	1000
117	09:28:16	4.55	616
116	09:28:16	4.55	2186
115	09:27:55	4.55	198
114	09:27:55	4.55	398
113	09:27:55	4.55	500
112	09:27:49	4.54	333
111	09:27:38	4.55	807
110	09:27:38	4.54	603
109	09:27:38	4.54	381
108	09:27:34	4.54	600
107	09:27:34	4.54	1000
106	09:27:34	4.54	100
105	09:27:03	4.53	7362
104	09:27:03	4.53	10697
103	09:27:03	4.53	2220
102	09:27:03	4.53	7103
101	09:27:03	4.53	1500
100	09:27:03	4.52	1000
99	09:27:03	4.51	2128
98	09:27:03	4.51	1542
97	09:27:03	4.50	1111
96	09:27:03	4.48	742
95	09:27:03	4.47	500
94	09:27:03	4.47	442
93	09:25:18	4.46	2
92	09:25:04	4.45	2
91	09:24:51	4.45	86
90	09:24:51	4.45	914
89	09:24:14	4.42	878
88	09:24:14	4.42	1000
87	09:24:14	4.42	122
86	09:24:14	4.42	250
85	09:24:14	4.42	4628
84	09:24:14	4.42	1000
83	09:24:14	4.42	290
82	09:24:14	4.43	1992
81	09:24:14	4.43	500
80	09:24:14	4.43	13172
79	09:24:14	4.44	440
78	09:24:14	4.44	800
77	09:24:14	4.44	2980
76	09:24:14	4.44	1000
75	09:24:14	4.44	240
74	09:24:14	4.45	150
73	09:24:14	4.45	2000
72	09:24:14	4.45	312
71	09:24:14	4.45	333
70	09:24:14	4.45	1000
69	09:24:14	4.45	50
68	09:24:14	4.45	1119
67	09:24:14	4.46	1691
66	09:24:14	4.46	300
65	09:24:14	4.46	3
64	09:24:06	4.46	297
63	09:24:06	4.46	1000
62	09:24:06	4.46	1020
61	09:24:06	4.46	250
60	09:24:06	4.46	433
59	09:24:05	4.47	188
58	09:23:47	4.47	10
57	09:23:40	4.47	10
56	09:23:39	4.47	250
55	09:23:14	4.47	111
54	09:23:06	4.47	282
53	09:22:23	4.47	807
52	09:22:23	4.47	2000
51	09:22:23	4.47	180
50	09:22:23	4.47	843
49	09:22:23	4.47	2020
48	09:22:23	4.47	2242
47	09:22:23	4.47	490
46	09:22:18	4.50	500
45	09:22:16	4.47	10
44	09:22:16	4.47	100
43	09:22:16	4.47	500
42	09:22:16	4.48	390
41	09:21:59	4.48	8374
40	09:21:59	4.48	2000
39	09:21:44	4.48	2730
38	09:21:44	4.48	118
37	09:21:44	4.49	1000
36	09:21:44	4.49	882
35	09:21:41	4.49	400
34	09:21:41	4.49	262
33	09:15:05	4.50	300
32	09:13:10	4.52	9
31	09:12:50	4.52	300
30	09:10:44	4.53	100
29	09:10:30	4.52	100
28	09:09:28	4.49	118
27	09:08:22	4.49	4000
26	09:08:22	4.49	1000
25	09:07:38	4.53	1
24	09:07:22	4.48	2030
23	09:07:22	4.49	500
22	09:06:32	4.50	528
21	09:06:26	4.49	750
20	09:06:06	4.50	500
19	09:06:06	4.50	414
18	09:04:50	4.50	50
17	09:03:42	4.50	200
16	09:03:37	4.49	1832
15	09:03:37	4.49	761
14	09:02:39	4.50	14
13	09:01:52	4.50	340
12	09:01:42	4.50	4032
11	09:01:42	4.50	350
10	09:00:33	4.48	200
9	09:00:11	4.49	70
8	09:00:00	4.48	113
7	09:00:00	4.48	50
6	09:00:00	4.48	293
5	09:00:00	4.48	44
4	09:00:00	4.48	1
3	09:00:00	4.48	1000
2	09:00:00	4.48	480
1	09:00:00	4.48	10
0	09:00:00	4.48	9

Historia Transakcji spółki - PXM
Lp	Wolumen	Wartość	%
4.42	8168	36,102.56	0.80 %
4.43	15664	69,313.20	1.54 %
4.44	5460	24,242.40	0.54 %
4.45	1000	4,445.00	0.10 %
4.45	6998	31,141.10	0.69 %
4.46	2041	9,092.66	0.20 %
4.46	6411	28,593.06	0.63 %
4.47	4651	20,766.72	0.46 %
4.47	21837	97,611.39	2.17 %
4.48	20460	91,558.50	2.03 %
4.48	39614	177,470.72	3.94 %
4.49	13484	60,475.74	1.34 %
4.49	13031	58,509.19	1.30 %
4.50	3766	16,928.17	0.38 %
4.50	63690	286,605.00	6.36 %
4.51	10851	48,883.76	1.08 %
4.51	30098	135,741.98	3.01 %
4.52	15413	69,589.70	1.54 %
4.52	15779	71,321.08	1.58 %
4.53	4905	22,195.13	0.49 %
4.53	57751	261,612.03	5.80 %
4.54	14076	63,834.66	1.42 %
4.54	21646	98,272.84	2.18 %
4.55	9517	43,254.77	0.96 %
4.55	35688	162,380.40	3.60 %
4.56	3069	13,979.30	0.31 %
4.56	13119	59,822.64	1.33 %
4.57	15424	70,410.56	1.56 %
4.57	9288	42,446.16	0.94 %
4.58	3092	14,145.90	0.31 %
4.58	7353	33,676.74	0.75 %
4.59	1902	8,720.67	0.19 %
4.59	25153	115,452.27	2.56 %
4.60	11156	51,261.82	1.14 %
4.60	33775	155,365.00	3.45 %
4.61	6794	31,320.34	0.69 %
4.62	978	4,513.47	0.10 %
4.62	4348	20,087.76	0.45 %
4.63	6632	30,673.00	0.68 %
4.63	15555	72,019.65	1.60 %
4.64	1159	5,371.97	0.12 %
4.64	24271	112,617.44	2.50 %
4.65	1227	5,699.42	0.13 %
4.65	21720	100,998.00	2.24 %
4.66	563	2,620.77	0.06 %
4.66	29328	136,668.48	3.03 %
4.67	503	2,346.50	0.05 %
4.67	3485	16,274.95	0.36 %
4.68	2500	11,687.50	0.26 %
4.68	1275	5,967.00	0.13 %
4.69	4377	20,506.25	0.46 %
4.69	5033	23,604.77	0.52 %
4.70	297	1,394.42	0.03 %
4.70	18130	85,211.00	1.89 %
4.71	2451	11,544.21	0.26 %
4.72	1000	4,715.00	0.10 %
4.72	22133	104,467.76	2.32 %
4.73	2059	9,728.78	0.22 %
4.73	4920	23,271.60	0.52 %
4.74	5751	27,230.99	0.60 %
4.74	23603	111,878.22	2.48 %
4.75	6147	29,167.52	0.65 %
4.75	27593	131,066.75	2.91 %
4.76	2208	10,499.04	0.23 %
4.76	44479	211,720.04	4.70 %
4.77	1522	7,252.33	0.16 %
4.77	1980	9,444.60	0.21 %
4.78	11339	54,143.73	1.20 %
4.78	49186	235,109.08	5.22 %
4.79	4966	23,762.31	0.53 %
4.79	36540	175,026.60	3.88 %
4.80	6722	32,231.99	0.72 %
4.80	10364	49,747.20	1.10 %
Razem:	978468	4506813.175	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	103815.4	-0.45%	05-14
WIG20	2831.4	-0.62%	05-14
WIG20 Fut	2840.0	-0.66%	05-14
WIG20USD	749.5	-0.19%	05-14
mWIG40	8035.9	-0.33%	05-14
sWIG80	29156.0	+1.08%	05-14

Notowania Świat
Dow	42051.1	-0.21%	05-14
SP500 Fut	5901.2	-0.12%	5:25
Nikkei	37705.7	-1.11%	4:35
DAX	23527.0	-0.47%	05-14
Ropa WTI	61.9	-2.04%	5:35
Złoto	3154.5	-0.72%	5:35

Notowania Waluty
EUR/PLN	4.23157	+0.02%	5:35
CHF/PLN	4.50279	+0.15%	5:35
USD/PLN	3.77920	-0.16%	5:35
EUR/USD	1.11970	+0.18%	5:35
GBP/USD	1.32838	+0.17%	5:35
USD/JPY	146.057	-0.40%	5:35

Forum
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
CAPITEA	0.66	45.05%
ZEPAK	25.00	30.21%
POLWAX	1.49	17.32%
CELTIC	3.96	9.39%
ARTIFEX	17.26	8.55%
Więcej ...
IFCAPITAL	0.25	-95.25%
FON	1.00	-20.32%
RAFAMET	102.00	-14.29%
BEDZIN	47.20	-8.70%
RAFAKO	1.06	-7.96%
Więcej ...
Rośnie:		146 Spółek
Bez zmian:		53 Spółek
Spada:		159 Spółek
Obrót:		2,171,313,972 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