Transakcje spółki TEXT Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » TEXT (TXT)

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 - TXT
Lp	Czas	Kurs	Wolumen
1379	14:36:52	54.25	24.464
1378	14:34:10	54.25	24.462
1377	14:32:28	54.20	24.426
1376	14:32:27	54.20	24.425
1375	14:32:27	54.20	24.393
1374	14:31:48	54.25	24.391
1373	14:31:48	54.25	24.391
1372	14:31:48	54.25	24.391
1371	14:31:48	54.25	24.391
1370	14:30:32	54.30	24.296
1369	14:30:32	54.30	24.296
1368	14:29:43	54.20	24.295
1367	14:29:42	54.20	24.279
1366	14:29:43	54.20	24.295
1365	14:29:42	54.20	24.279
1364	14:21:37	54.20	24.229
1363	14:21:37	54.20	24.224
1362	14:21:36	54.20	24.222
1361	14:10:46	54.20	24.202
1360	14:10:45	54.20	24.051
1359	14:10:43	54.20	24.023
1358	14:10:43	54.05	24.001
1357	14:10:43	54.05	23.787
1356	14:10:43	54.05	23.634
1355	14:10:43	54.05	23.631
1354	14:10:43	54.15	23.626
1353	14:10:43	54.20	23.623
1352	14:10:43	54.20	23.553
1351	14:10:43	54.20	23.548
1350	14:10:46	54.20	24.202
1349	14:10:45	54.20	24.051
1348	14:10:43	54.20	24.023
1347	14:10:43	54.05	24.001
1346	14:10:43	54.05	23.787
1345	14:10:43	54.05	23.634
1344	14:10:43	54.05	23.631
1343	14:10:43	54.15	23.626
1342	14:10:43	54.20	23.623
1341	14:10:43	54.20	23.553
1340	14:10:43	54.20	23.548
1339	14:09:40	54.30	23.501
1338	14:09:40	54.30	23.49
1337	14:09:40	54.30	23.501
1336	14:09:40	54.30	23.49
1335	14:09:40	54.30	23.501
1334	14:09:40	54.30	23.49
1333	14:09:40	54.30	23.501
1332	14:09:40	54.30	23.49
1331	14:08:05	54.30	23.476
1330	14:08:05	54.30	23.463
1329	14:08:05	54.30	23.412
1328	14:08:05	54.30	23.348
1327	14:08:05	54.30	23.34
1326	14:08:05	54.30	23.299
1325	14:08:05	54.30	23.285
1324	14:08:05	54.30	23.163
1323	14:08:05	54.30	23.159
1322	14:06:27	54.45	23.158
1321	14:06:27	54.45	23.139
1320	14:05:45	54.45	23.099
1319	14:06:27	54.45	23.158
1318	14:06:27	54.45	23.139
1317	14:05:45	54.45	23.099
1316	14:04:09	54.45	23.098
1315	14:04:09	54.45	22.977
1314	14:04:09	54.45	22.95
1313	14:04:09	54.45	22.928
1312	14:04:09	54.45	22.926
1311	14:04:09	54.45	22.924
1310	14:04:09	54.40	22.923
1309	14:04:09	54.40	22.872
1308	14:04:09	54.40	22.866
1307	14:04:09	54.35	22.823
1306	14:04:09	54.30	22.818
1305	14:04:09	54.30	22.815
1304	14:04:09	54.30	22.814
1303	14:04:08	54.30	22.798
1302	14:04:08	54.25	22.788
1301	14:04:08	54.25	22.738
1300	14:04:08	54.25	22.62
1299	14:04:09	54.45	23.098
1298	14:04:09	54.45	22.977
1297	14:04:09	54.45	22.95
1296	14:04:09	54.45	22.928
1295	14:04:09	54.45	22.926
1294	14:04:09	54.45	22.924
1293	14:04:09	54.40	22.923
1292	14:04:09	54.40	22.872
1291	14:04:09	54.40	22.866
1290	14:04:09	54.35	22.823
1289	14:04:09	54.30	22.818
1288	14:04:09	54.30	22.815
1287	14:04:09	54.30	22.814
1286	14:04:08	54.30	22.798
1285	14:04:08	54.25	22.788
1284	14:04:08	54.25	22.738
1283	14:04:08	54.25	22.62
1282	14:04:09	54.45	23.098
1281	14:04:09	54.45	22.977
1280	14:04:09	54.45	22.95
1279	14:04:09	54.45	22.928
1278	14:04:09	54.45	22.926
1277	14:04:09	54.45	22.924
1276	14:04:09	54.40	22.923
1275	14:04:09	54.40	22.872
1274	14:04:09	54.40	22.866
1273	14:04:09	54.35	22.823
1272	14:04:09	54.30	22.818
1271	14:04:09	54.30	22.815
1270	14:04:09	54.30	22.814
1269	14:04:08	54.30	22.798
1268	14:04:08	54.25	22.788
1267	14:04:08	54.25	22.738
1266	14:04:08	54.25	22.62
1265	14:04:09	54.45	23.098
1264	14:04:09	54.45	22.977
1263	14:04:09	54.45	22.95
1262	14:04:09	54.45	22.928
1261	14:04:09	54.45	22.926
1260	14:04:09	54.45	22.924
1259	14:04:09	54.40	22.923
1258	14:04:09	54.40	22.872
1257	14:04:09	54.40	22.866
1256	14:04:09	54.35	22.823
1255	14:04:09	54.30	22.818
1254	14:04:09	54.30	22.815
1253	14:04:09	54.30	22.814
1252	14:04:08	54.30	22.798
1251	14:04:08	54.25	22.788
1250	14:04:08	54.25	22.738
1249	14:04:08	54.25	22.62
1248	14:02:23	54.20	22.498
1247	14:02:16	54.20	22.497
1246	14:02:16	54.20	22.45
1245	14:02:15	54.20	22.449
1244	14:02:14	54.20	22.447
1243	14:02:14	54.20	22.43
1242	14:02:14	54.20	22.426
1241	14:02:14	54.20	22.375
1240	14:02:14	54.20	22.304
1239	14:02:23	54.20	22.498
1238	14:02:16	54.20	22.497
1237	14:02:16	54.20	22.45
1236	14:02:15	54.20	22.449
1235	14:02:14	54.20	22.447
1234	14:02:14	54.20	22.43
1233	14:02:14	54.20	22.426
1232	14:02:14	54.20	22.375
1231	14:02:14	54.20	22.304
1230	14:02:23	54.20	22.498
1229	14:02:16	54.20	22.497
1228	14:02:16	54.20	22.45
1227	14:02:15	54.20	22.449
1226	14:02:14	54.20	22.447
1225	14:02:14	54.20	22.43
1224	14:02:14	54.20	22.426
1223	14:02:14	54.20	22.375
1222	14:02:14	54.20	22.304
1221	13:59:46	54.15	22.295
1220	13:59:45	54.15	22.288
1219	13:55:18	54.15	22.265
1218	13:55:17	54.15	22.264
1217	13:55:16	54.15	22.261
1216	13:55:16	54.15	22.259
1215	13:55:18	54.15	22.265
1214	13:55:17	54.15	22.264
1213	13:55:16	54.15	22.261
1212	13:55:16	54.15	22.259
1211	13:55:18	54.15	22.265
1210	13:55:17	54.15	22.264
1209	13:55:16	54.15	22.261
1208	13:55:16	54.15	22.259
1207	13:55:18	54.15	22.265
1206	13:55:17	54.15	22.264
1205	13:55:16	54.15	22.261
1204	13:55:16	54.15	22.259
1203	13:53:22	54.15	22.249
1202	13:53:17	54.15	22.23
1201	13:53:17	54.15	22.175
1200	13:53:08	54.15	22.162
1199	13:53:08	54.15	22.153
1198	13:53:06	54.15	22.138
1197	13:53:06	54.15	22.125
1196	13:53:06	54.15	22.07
1195	13:53:22	54.15	22.249
1194	13:53:17	54.15	22.23
1193	13:53:17	54.15	22.175
1192	13:53:08	54.15	22.162
1191	13:53:08	54.15	22.153
1190	13:53:06	54.15	22.138
1189	13:53:06	54.15	22.125
1188	13:53:06	54.15	22.07
1187	13:53:22	54.15	22.249
1186	13:53:17	54.15	22.23
1185	13:53:17	54.15	22.175
1184	13:53:08	54.15	22.162
1183	13:53:08	54.15	22.153
1182	13:53:06	54.15	22.138
1181	13:53:06	54.15	22.125
1180	13:53:06	54.15	22.07
1179	13:53:22	54.15	22.249
1178	13:53:17	54.15	22.23
1177	13:53:17	54.15	22.175
1176	13:53:08	54.15	22.162
1175	13:53:08	54.15	22.153
1174	13:53:06	54.15	22.138
1173	13:53:06	54.15	22.125
1172	13:53:06	54.15	22.07
1171	13:52:34	54.10	22.027
1170	13:52:20	54.10	22.021
1169	13:52:17	54.10	22.019
1168	13:52:17	54.10	21.965
1167	13:52:17	54.10	21.94
1166	13:52:17	54.10	21.931
1165	13:52:17	54.10	21.929
1164	13:52:17	54.10	21.928
1163	13:52:15	54.10	21.927
1162	13:52:15	54.15	21.925
1161	13:52:15	54.15	21.924
1160	13:52:15	54.15	21.892
1159	13:52:15	54.15	21.842
1158	13:52:15	54.15	21.8
1157	13:52:15	54.15	21.766
1156	13:52:15	54.15	21.73
1155	13:52:20	54.10	22.021
1154	13:52:17	54.10	22.019
1153	13:52:17	54.10	21.965
1152	13:52:17	54.10	21.94
1151	13:52:17	54.10	21.931
1150	13:52:17	54.10	21.929
1149	13:52:17	54.10	21.928
1148	13:52:15	54.10	21.927
1147	13:52:15	54.15	21.925
1146	13:52:15	54.15	21.924
1145	13:52:15	54.15	21.892
1144	13:52:15	54.15	21.842
1143	13:52:15	54.15	21.8
1142	13:52:15	54.15	21.766
1141	13:52:15	54.15	21.73
1140	13:47:59	54.20	21.728
1139	13:47:59	54.20	21.728
1138	13:47:59	54.20	21.728
1137	13:47:59	54.20	21.728
1136	13:42:06	54.20	21.725
1135	13:41:58	54.20	21.723
1134	13:41:58	54.20	21.715
1133	13:41:58	54.20	21.723
1132	13:41:58	54.20	21.715
1131	13:41:58	54.20	21.723
1130	13:41:58	54.20	21.715
1129	13:41:58	54.20	21.723
1128	13:41:58	54.20	21.715
1127	13:38:53	54.25	21.709
1126	13:38:53	54.25	21.709
1125	13:38:53	54.25	21.709
1124	13:38:53	54.25	21.709
1123	13:37:38	54.20	21.685
1122	13:37:27	54.20	21.657
1121	13:37:27	54.20	21.655
1120	13:37:27	54.20	21.579
1119	13:37:27	54.20	21.534
1118	13:37:27	54.20	21.496
1117	13:37:27	54.20	21.494
1116	13:37:27	54.20	21.46
1115	13:33:01	54.25	21.408
1114	13:33:01	54.25	21.324
1113	13:33:01	54.25	21.222
1112	13:33:01	54.25	21.219
1111	13:33:01	54.25	21.206
1110	13:33:01	54.25	21.408
1109	13:33:01	54.25	21.324
1108	13:33:01	54.25	21.222
1107	13:33:01	54.25	21.219
1106	13:33:01	54.25	21.206
1105	13:25:37	54.30	21.154
1104	13:25:37	54.30	21.154
1103	13:25:37	54.30	21.154
1102	13:25:37	54.30	21.154
1101	13:23:03	54.30	21.152
1100	13:23:03	54.30	21.152
1099	13:23:03	54.30	21.152
1098	13:23:03	54.30	21.152
1097	13:23:03	54.30	21.152
1096	12:57:26	54.30	21.138
1095	12:57:25	54.30	21.135
1094	12:55:34	54.30	21.134
1093	12:55:34	54.25	21.132
1092	12:55:34	54.25	21.13
1091	12:55:34	54.25	21.082
1090	12:55:34	54.25	21.069
1089	12:55:33	54.25	21
1088	12:55:33	54.25	20.95
1087	12:55:33	54.25	20.916
1086	12:55:33	54.20	20.914
1085	12:55:33	54.20	20.913
1084	12:55:33	54.20	20.912
1083	12:55:33	54.20	20.899
1082	12:55:33	54.20	20.792
1081	12:55:33	54.20	20.399
1080	12:55:33	54.20	20.396
1079	12:55:34	54.30	21.134
1078	12:55:34	54.25	21.132
1077	12:55:34	54.25	21.13
1076	12:55:34	54.25	21.082
1075	12:55:34	54.25	21.069
1074	12:55:33	54.25	21
1073	12:55:33	54.25	20.95
1072	12:55:33	54.25	20.916
1071	12:55:33	54.20	20.914
1070	12:55:33	54.20	20.913
1069	12:55:33	54.20	20.912
1068	12:55:33	54.20	20.899
1067	12:55:33	54.20	20.792
1066	12:55:33	54.20	20.399
1065	12:55:33	54.20	20.396
1064	12:47:15	54.20	20.392
1063	12:47:15	54.20	20.391
1062	12:43:52	54.20	20.388
1061	12:43:52	54.20	20.388
1060	12:38:57	54.20	20.379
1059	12:38:57	54.20	20.378
1058	12:36:20	54.15	20.365
1057	12:36:19	54.15	20.364
1056	12:36:00	54.15	20.362
1055	12:35:59	54.15	20.327
1054	12:35:59	54.15	20.314
1053	12:36:20	54.15	20.365
1052	12:36:19	54.15	20.364
1051	12:36:00	54.15	20.362
1050	12:35:59	54.15	20.327
1049	12:35:59	54.15	20.314
1048	12:36:20	54.15	20.365
1047	12:36:19	54.15	20.364
1046	12:36:00	54.15	20.362
1045	12:35:59	54.15	20.327
1044	12:35:59	54.15	20.314
1043	12:36:20	54.15	20.365
1042	12:36:19	54.15	20.364
1041	12:36:00	54.15	20.362
1040	12:35:59	54.15	20.327
1039	12:35:59	54.15	20.314
1038	12:36:00	54.15	20.362
1037	12:35:59	54.15	20.327
1036	12:35:59	54.15	20.314
1035	12:35:58	54.15	20.312
1034	12:35:58	54.15	20.244
1033	12:35:58	54.15	20.212
1032	12:35:58	54.20	20.207
1031	12:35:58	54.20	20.162
1030	12:36:00	54.15	20.362
1029	12:35:59	54.15	20.327
1028	12:35:59	54.15	20.314
1027	12:35:58	54.15	20.312
1026	12:35:58	54.15	20.244
1025	12:35:58	54.15	20.212
1024	12:35:58	54.20	20.207
1023	12:35:58	54.20	20.162
1022	12:28:27	54.20	20.157
1021	12:28:27	54.20	20.11
1020	12:28:27	54.20	20.097
1019	12:28:25	54.20	20.088
1018	12:28:23	54.20	20.087
1017	12:28:23	54.25	20.085
1016	12:28:23	54.25	20.043
1015	12:28:23	54.25	19.943
1014	12:28:27	54.20	20.157
1013	12:28:27	54.20	20.11
1012	12:28:27	54.20	20.097
1011	12:28:25	54.20	20.088
1010	12:28:23	54.20	20.087
1009	12:28:23	54.25	20.085
1008	12:28:23	54.25	20.043
1007	12:28:23	54.25	19.943
1006	12:22:56	54.35	19.916
1005	12:22:56	54.35	19.916
1004	12:22:56	54.35	19.916
1003	12:22:56	54.35	19.916
1002	12:21:55	54.25	19.915
1001	12:21:54	54.25	19.899
1000	12:16:59	54.30	19.849
999	12:16:52	54.30	19.847
998	12:16:59	54.30	19.849
997	12:16:52	54.30	19.847
996	12:16:59	54.30	19.849
995	12:16:52	54.30	19.847
994	12:16:59	54.30	19.849
993	12:16:52	54.30	19.847
992	12:16:59	54.30	19.849
991	12:16:52	54.30	19.847
990	12:15:14	54.15	19.843
989	12:15:13	54.15	19.83
988	12:15:09	54.25	19.79
987	12:15:09	54.25	19.769
986	12:15:07	54.25	19.749
985	12:15:07	54.25	19.694
984	12:15:07	54.25	19.692
983	12:15:04	54.25	19.686
982	12:15:04	54.25	19.617
981	12:12:33	54.35	19.613
980	12:12:33	54.35	19.606
979	12:12:12	54.15	19.593
978	12:12:11	54.15	19.589
977	12:12:10	54.15	19.573
976	12:12:09	54.15	19.562
975	12:12:09	54.20	19.559
974	12:12:09	54.20	19.502
973	12:12:09	54.20	19.495
972	12:12:09	54.20	19.46
971	12:12:09	54.20	19.458
970	12:12:33	54.35	19.613
969	12:12:33	54.35	19.606
968	12:12:12	54.15	19.593
967	12:12:11	54.15	19.589
966	12:12:10	54.15	19.573
965	12:12:09	54.15	19.562
964	12:12:09	54.20	19.559
963	12:12:09	54.20	19.502
962	12:12:09	54.20	19.495
961	12:12:09	54.20	19.46
960	12:12:09	54.20	19.458
959	12:07:35	54.35	19.414
958	12:07:35	54.35	19.345
957	12:07:19	54.40	19.293
956	12:03:50	54.30	19.241
955	12:03:50	54.30	19.236
954	12:03:47	54.30	19.215
953	12:03:47	54.30	19.202
952	12:03:47	54.25	19.139
951	12:03:50	54.30	19.241
950	12:03:50	54.30	19.236
949	12:03:47	54.30	19.215
948	12:03:47	54.30	19.202
947	12:03:47	54.25	19.139
946	12:02:41	54.25	19.121
945	12:02:41	54.25	19.066
944	12:02:26	54.25	19.065
943	12:02:25	54.25	19.063
942	12:02:24	54.25	19.015
941	12:02:24	54.25	19.007
940	12:02:24	54.35	18.863
939	12:02:41	54.25	19.121
938	12:02:41	54.25	19.066
937	12:02:26	54.25	19.065
936	12:02:25	54.25	19.063
935	12:02:24	54.25	19.015
934	12:02:24	54.25	19.007
933	12:02:24	54.35	18.863
932	12:02:41	54.25	19.121
931	12:02:41	54.25	19.066
930	12:02:26	54.25	19.065
929	12:02:25	54.25	19.063
928	12:02:24	54.25	19.015
927	12:02:24	54.25	19.007
926	12:02:24	54.35	18.863
925	12:02:41	54.25	19.121
924	12:02:41	54.25	19.066
923	12:02:26	54.25	19.065
922	12:02:25	54.25	19.063
921	12:02:24	54.25	19.015
920	12:02:24	54.25	19.007
919	12:02:24	54.35	18.863
918	12:01:41	54.35	18.862
917	12:01:41	54.35	18.831
916	12:01:40	54.35	18.83
915	12:01:39	54.35	18.8
914	12:01:39	54.35	18.798
913	12:01:39	54.35	18.787
912	12:01:39	54.35	18.703
911	12:01:21	54.35	18.614
910	12:01:19	54.35	18.609
909	12:01:19	54.35	18.607
908	12:01:19	54.35	18.593
907	12:01:41	54.35	18.862
906	12:01:41	54.35	18.831
905	12:01:40	54.35	18.83
904	12:01:39	54.35	18.8
903	12:01:39	54.35	18.798
902	12:01:39	54.35	18.787
901	12:01:39	54.35	18.703
900	12:01:21	54.35	18.614
899	12:01:19	54.35	18.609
898	12:01:19	54.35	18.607
897	12:01:19	54.35	18.593
896	12:00:20	54.45	18.573
895	12:00:19	54.40	18.559
894	12:00:19	54.40	18.53
893	12:00:19	54.40	18.527
892	11:59:02	54.40	18.526
891	11:59:01	54.40	18.507
890	11:59:02	54.40	18.526
889	11:59:01	54.40	18.507
888	11:59:02	54.40	18.526
887	11:59:01	54.40	18.507
886	11:59:02	54.40	18.526
885	11:59:01	54.40	18.507
884	11:57:42	54.45	18.499
883	11:57:42	54.45	18.499
882	11:56:28	54.45	18.468
881	11:56:21	54.40	18.439
880	11:56:19	54.40	18.438
879	11:56:16	54.40	18.414
878	11:56:16	54.40	18.338
877	11:55:59	54.40	18.314
876	11:55:59	54.40	18.314
875	11:54:26	54.40	18.243
874	11:54:09	54.40	18.234
873	11:54:09	54.40	18.205
872	11:53:58	54.40	18.204
871	11:53:56	54.35	18.201
870	11:53:54	54.35	18.063
869	11:53:54	54.35	18.033
868	11:53:54	54.35	18.029
867	11:53:54	54.35	18.022
866	11:53:54	54.30	18.002
865	11:53:54	54.30	17.989
864	11:53:54	54.30	17.978
863	11:53:54	54.30	17.976
862	11:53:54	54.30	17.921
861	11:53:54	54.30	17.671
860	11:54:26	54.40	18.243
859	11:54:09	54.40	18.234
858	11:54:09	54.40	18.205
857	11:53:58	54.40	18.204
856	11:53:56	54.35	18.201
855	11:53:54	54.35	18.063
854	11:53:54	54.35	18.033
853	11:53:54	54.35	18.029
852	11:53:54	54.35	18.022
851	11:53:54	54.30	18.002
850	11:53:54	54.30	17.989
849	11:53:54	54.30	17.978
848	11:53:54	54.30	17.976
847	11:53:54	54.30	17.921
846	11:53:54	54.30	17.671
845	11:54:26	54.40	18.243
844	11:54:09	54.40	18.234
843	11:54:09	54.40	18.205
842	11:53:58	54.40	18.204
841	11:53:56	54.35	18.201
840	11:53:54	54.35	18.063
839	11:53:54	54.35	18.033
838	11:53:54	54.35	18.029
837	11:53:54	54.35	18.022
836	11:53:54	54.30	18.002
835	11:53:54	54.30	17.989
834	11:53:54	54.30	17.978
833	11:53:54	54.30	17.976
832	11:53:54	54.30	17.921
831	11:53:54	54.30	17.671
830	11:54:26	54.40	18.243
829	11:54:09	54.40	18.234
828	11:54:09	54.40	18.205
827	11:53:58	54.40	18.204
826	11:53:56	54.35	18.201
825	11:53:54	54.35	18.063
824	11:53:54	54.35	18.033
823	11:53:54	54.35	18.029
822	11:53:54	54.35	18.022
821	11:53:54	54.30	18.002
820	11:53:54	54.30	17.989
819	11:53:54	54.30	17.978
818	11:53:54	54.30	17.976
817	11:53:54	54.30	17.921
816	11:53:54	54.30	17.671
815	11:53:58	54.40	18.204
814	11:53:56	54.35	18.201
813	11:53:54	54.35	18.063
812	11:53:54	54.35	18.033
811	11:53:54	54.35	18.029
810	11:53:54	54.35	18.022
809	11:53:54	54.30	18.002
808	11:53:54	54.30	17.989
807	11:53:54	54.30	17.978
806	11:53:54	54.30	17.976
805	11:53:54	54.30	17.921
804	11:53:54	54.30	17.671
803	11:52:56	54.30	17.623
802	11:52:56	54.30	17.623
801	11:51:15	54.30	17.584
800	11:51:15	54.30	17.584
799	11:51:15	54.30	17.584
798	11:51:15	54.30	17.584
797	11:50:48	54.30	17.551
796	11:50:47	54.25	17.545
795	11:50:40	54.25	17.526
794	11:50:40	54.25	17.509
793	11:50:48	54.30	17.551
792	11:50:47	54.25	17.545
791	11:50:40	54.25	17.526
790	11:50:40	54.25	17.509
789	11:49:53	54.30	17.454
788	11:49:53	54.30	17.454
787	11:48:35	54.30	17.424
786	11:48:31	54.25	17.401
785	11:48:31	54.25	17.372
784	11:48:10	54.25	17.192
783	11:48:10	54.20	17.19
782	11:48:10	54.20	17.181
781	11:48:10	54.20	17.165
780	11:48:10	54.20	17.159
779	11:48:10	54.20	17.105
778	11:48:31	54.25	17.401
777	11:48:31	54.25	17.372
776	11:48:10	54.25	17.192
775	11:48:10	54.20	17.19
774	11:48:10	54.20	17.181
773	11:48:10	54.20	17.165
772	11:48:10	54.20	17.159
771	11:48:10	54.20	17.105
770	11:47:49	54.20	16.542
769	11:46:32	54.20	16.515
768	11:46:17	54.10	16.467
767	11:46:16	54.10	16.458
766	11:46:32	54.20	16.515
765	11:46:17	54.10	16.467
764	11:46:16	54.10	16.458
763	11:46:32	54.20	16.515
762	11:46:17	54.10	16.467
761	11:46:16	54.10	16.458
760	11:46:32	54.20	16.515
759	11:46:17	54.10	16.467
758	11:46:16	54.10	16.458
757	11:45:20	54.15	16.431
756	11:45:20	54.15	16.388
755	11:45:19	54.15	16.378
754	11:45:19	54.15	16.376
753	11:45:18	54.15	16.373
752	11:45:18	54.15	16.318
751	11:45:18	54.15	16.314
750	11:45:18	54.15	16.224
749	11:45:18	54.15	16.222
748	11:45:18	54.15	16.214
747	11:44:06	54.10	16.206
746	11:44:05	54.10	16.201
745	11:44:04	54.10	16.2
744	11:44:03	54.10	16.186
743	11:44:03	54.10	16.186
742	11:44:03	54.10	16.184
741	11:44:02	54.10	16.169
740	11:44:02	54.10	16.167
739	11:44:02	54.10	16.112
738	11:43:20	54.10	16.064
737	11:43:20	54.10	16.063
736	11:44:03	54.10	16.186
735	11:44:03	54.10	16.184
734	11:44:02	54.10	16.169
733	11:44:02	54.10	16.167
732	11:44:02	54.10	16.112
731	11:43:20	54.10	16.064
730	11:43:20	54.10	16.063
729	11:44:03	54.10	16.186
728	11:44:03	54.10	16.184
727	11:44:02	54.10	16.169
726	11:44:02	54.10	16.167
725	11:44:02	54.10	16.112
724	11:43:20	54.10	16.064
723	11:43:20	54.10	16.063
722	11:44:03	54.10	16.186
721	11:44:03	54.10	16.184
720	11:44:02	54.10	16.169
719	11:44:02	54.10	16.167
718	11:44:02	54.10	16.112
717	11:43:20	54.10	16.064
716	11:43:20	54.10	16.063
715	11:41:13	54.00	16.059
714	11:41:04	54.00	16.058
713	11:41:13	54.00	16.059
712	11:41:04	54.00	16.058
711	11:40:24	54.05	16.053
710	11:40:23	54.05	16.034
709	11:40:23	54.05	15.979
708	11:40:23	54.05	15.96
707	11:39:04	54.05	15.95
706	11:39:04	54.05	15.895
705	11:39:04	54.05	15.891
704	11:39:04	54.05	15.95
703	11:39:04	54.05	15.895
702	11:39:04	54.05	15.891
701	11:39:04	54.05	15.95
700	11:39:04	54.05	15.895
699	11:39:04	54.05	15.891
698	11:39:04	54.05	15.95
697	11:39:04	54.05	15.895
696	11:39:04	54.05	15.891
695	11:36:26	53.85	15.861
694	11:36:24	53.85	15.858
693	11:36:24	53.85	15.816
692	11:36:24	53.85	15.627
691	11:36:24	53.85	15.614
690	11:36:24	53.85	15.549
689	11:36:23	53.85	15.269
688	11:36:22	53.80	15.261
687	11:36:22	53.80	14.12
686	11:36:22	53.80	14.095
685	11:36:22	53.80	13.785
684	11:36:22	53.80	13.782
683	11:36:22	53.85	13.682
682	11:36:22	53.85	13.677
681	11:36:22	53.85	13.675
680	11:36:22	53.90	13.51
679	11:36:22	53.95	13.509
678	11:36:22	54.00	13.486
677	11:36:26	53.85	15.861
676	11:36:24	53.85	15.858
675	11:36:24	53.85	15.816
674	11:36:24	53.85	15.627
673	11:36:24	53.85	15.614
672	11:36:24	53.85	15.549
671	11:36:23	53.85	15.269
670	11:36:22	53.80	15.261
669	11:36:22	53.80	14.12
668	11:36:22	53.80	14.095
667	11:36:22	53.80	13.785
666	11:36:22	53.80	13.782
665	11:36:22	53.85	13.682
664	11:36:22	53.85	13.677
663	11:36:22	53.85	13.675
662	11:36:22	53.90	13.51
661	11:36:22	53.95	13.509
660	11:36:22	54.00	13.486
659	11:36:26	53.85	15.861
658	11:36:24	53.85	15.858
657	11:36:24	53.85	15.816
656	11:36:24	53.85	15.627
655	11:36:24	53.85	15.614
654	11:36:24	53.85	15.549
653	11:36:23	53.85	15.269
652	11:36:22	53.80	15.261
651	11:36:22	53.80	14.12
650	11:36:22	53.80	14.095
649	11:36:22	53.80	13.785
648	11:36:22	53.80	13.782
647	11:36:22	53.85	13.682
646	11:36:22	53.85	13.677
645	11:36:22	53.85	13.675
644	11:36:22	53.90	13.51
643	11:36:22	53.95	13.509
642	11:36:22	54.00	13.486
641	11:36:26	53.85	15.861
640	11:36:24	53.85	15.858
639	11:36:24	53.85	15.816
638	11:36:24	53.85	15.627
637	11:36:24	53.85	15.614
636	11:36:24	53.85	15.549
635	11:36:23	53.85	15.269
634	11:36:22	53.80	15.261
633	11:36:22	53.80	14.12
632	11:36:22	53.80	14.095
631	11:36:22	53.80	13.785
630	11:36:22	53.80	13.782
629	11:36:22	53.85	13.682
628	11:36:22	53.85	13.677
627	11:36:22	53.85	13.675
626	11:36:22	53.90	13.51
625	11:36:22	53.95	13.509
624	11:36:22	54.00	13.486
623	11:32:24	53.95	13.461
622	11:32:24	53.95	13.449
621	11:32:22	53.95	13.435
620	11:32:22	54.00	13.434
619	11:32:22	54.00	13.432
618	11:32:22	53.95	13.383
617	11:32:22	53.95	13.368
616	11:32:22	54.00	13.365
615	11:32:22	54.00	13.334
614	11:32:22	54.00	13.309
613	11:30:30	54.15	13.306
612	11:30:30	54.10	13.244
611	11:30:30	54.10	13.243
610	11:30:30	54.10	13.188
609	11:29:04	54.10	13.157
608	11:25:05	54.05	13.154
607	11:25:05	54.05	13.153
606	11:25:05	54.05	13.113
605	11:25:05	54.05	13.11
604	11:25:03	54.05	13.105
603	11:25:03	54.10	13.104
602	11:25:05	54.05	13.154
601	11:25:05	54.05	13.153
600	11:25:05	54.05	13.113
599	11:25:05	54.05	13.11
598	11:25:03	54.05	13.105
597	11:25:03	54.10	13.104
596	11:23:54	54.15	13.101
595	11:23:54	54.15	13.1
594	11:23:54	54.15	13.087
593	11:23:46	54.15	13.081
592	11:23:46	54.15	13.034
591	11:23:46	54.15	12.987
590	11:23:46	54.15	12.951
589	11:23:46	54.15	12.912
588	11:23:44	54.15	12.911
587	11:23:44	54.20	12.909
586	11:23:44	54.20	12.859
585	11:23:54	54.15	13.101
584	11:23:54	54.15	13.1
583	11:23:54	54.15	13.087
582	11:23:46	54.15	13.081
581	11:23:46	54.15	13.034
580	11:23:46	54.15	12.987
579	11:23:46	54.15	12.951
578	11:23:46	54.15	12.912
577	11:23:44	54.15	12.911
576	11:23:44	54.20	12.909
575	11:23:44	54.20	12.859
574	11:23:54	54.15	13.101
573	11:23:54	54.15	13.1
572	11:23:54	54.15	13.087
571	11:23:46	54.15	13.081
570	11:23:46	54.15	13.034
569	11:23:46	54.15	12.987
568	11:23:46	54.15	12.951
567	11:23:46	54.15	12.912
566	11:23:44	54.15	12.911
565	11:23:44	54.20	12.909
564	11:23:44	54.20	12.859
563	11:23:54	54.15	13.101
562	11:23:54	54.15	13.1
561	11:23:54	54.15	13.087
560	11:23:46	54.15	13.081
559	11:23:46	54.15	13.034
558	11:23:46	54.15	12.987
557	11:23:46	54.15	12.951
556	11:23:46	54.15	12.912
555	11:23:44	54.15	12.911
554	11:23:44	54.20	12.909
553	11:23:44	54.20	12.859
552	11:21:00	54.25	12.751
551	11:21:00	54.25	12.645
550	11:20:08	54.25	12.63
549	11:20:08	54.25	12.609
548	11:21:00	54.25	12.751
547	11:21:00	54.25	12.645
546	11:20:08	54.25	12.63
545	11:20:08	54.25	12.609
544	11:21:00	54.25	12.751
543	11:21:00	54.25	12.645
542	11:20:08	54.25	12.63
541	11:20:08	54.25	12.609
540	11:21:00	54.25	12.751
539	11:21:00	54.25	12.645
538	11:20:08	54.25	12.63
537	11:20:08	54.25	12.609
536	11:19:43	54.25	12.603
535	11:19:41	54.25	12.601
534	11:19:39	54.30	12.538
533	11:19:39	54.30	12.517
532	11:18:54	54.20	12.515
531	11:18:53	54.20	12.51
530	11:18:53	54.20	12.508
529	11:18:53	54.20	12.492
528	11:18:37	54.25	12.478
527	11:18:37	54.25	12.473
526	11:18:37	54.25	12.47
525	11:18:37	54.25	12.435
524	11:18:37	54.25	12.43
523	11:18:37	54.25	12.4
522	11:18:37	54.25	12.393
521	11:18:54	54.20	12.515
520	11:18:53	54.20	12.51
519	11:18:53	54.20	12.508
518	11:18:53	54.20	12.492
517	11:18:37	54.25	12.478
516	11:18:37	54.25	12.473
515	11:18:37	54.25	12.47
514	11:18:37	54.25	12.435
513	11:18:37	54.25	12.43
512	11:18:37	54.25	12.4
511	11:18:37	54.25	12.393
510	11:18:17	54.25	12.381
509	11:18:17	54.25	12.368
508	11:17:50	54.25	12.359
507	11:17:50	54.25	12.359
506	11:17:50	54.25	12.359
505	11:17:50	54.25	12.359
504	11:15:38	54.25	12.252
503	11:15:01	54.10	12.238
502	11:15:01	54.10	12.205
501	11:15:01	54.10	12.124
500	11:15:01	54.10	12.238
499	11:15:01	54.10	12.205
498	11:15:01	54.10	12.124
497	11:15:01	54.10	12.238
496	11:15:01	54.10	12.205
495	11:15:01	54.10	12.124
494	11:15:01	54.10	12.238
493	11:15:01	54.10	12.205
492	11:15:01	54.10	12.124
491	11:13:32	54.10	12.109
490	11:12:52	54.10	12.107
489	11:12:50	54.10	12.105
488	11:12:48	54.25	12.005
487	11:12:48	54.25	11.915
486	11:12:48	54.20	11.868
485	11:12:48	54.20	11.863
484	11:12:48	54.15	11.825
483	11:12:48	54.15	11.788
482	11:12:48	54.15	11.783
481	11:12:48	54.15	11.782
480	11:12:48	54.10	11.775
479	11:12:48	54.10	11.762
478	11:12:48	54.10	11.707
477	11:12:52	54.10	12.107
476	11:12:50	54.10	12.105
475	11:12:48	54.25	12.005
474	11:12:48	54.25	11.915
473	11:12:48	54.20	11.868
472	11:12:48	54.20	11.863
471	11:12:48	54.15	11.825
470	11:12:48	54.15	11.788
469	11:12:48	54.15	11.783
468	11:12:48	54.15	11.782
467	11:12:48	54.10	11.775
466	11:12:48	54.10	11.762
465	11:12:48	54.10	11.707
464	11:12:52	54.10	12.107
463	11:12:50	54.10	12.105
462	11:12:48	54.25	12.005
461	11:12:48	54.25	11.915
460	11:12:48	54.20	11.868
459	11:12:48	54.20	11.863
458	11:12:48	54.15	11.825
457	11:12:48	54.15	11.788
456	11:12:48	54.15	11.783
455	11:12:48	54.15	11.782
454	11:12:48	54.10	11.775
453	11:12:48	54.10	11.762
452	11:12:48	54.10	11.707
451	11:12:52	54.10	12.107
450	11:12:50	54.10	12.105
449	11:12:48	54.25	12.005
448	11:12:48	54.25	11.915
447	11:12:48	54.20	11.868
446	11:12:48	54.20	11.863
445	11:12:48	54.15	11.825
444	11:12:48	54.15	11.788
443	11:12:48	54.15	11.783
442	11:12:48	54.15	11.782
441	11:12:48	54.10	11.775
440	11:12:48	54.10	11.762
439	11:12:48	54.10	11.707
438	11:06:31	54.05	11.705
437	11:06:30	54.05	11.704
436	11:06:31	54.05	11.705
435	11:06:30	54.05	11.704
434	11:06:31	54.05	11.705
433	11:06:30	54.05	11.704
432	11:06:31	54.05	11.705
431	11:06:30	54.05	11.704
430	11:03:03	54.05	11.703
429	11:01:27	53.95	11.701
428	11:01:26	53.95	11.7
427	11:01:26	53.95	11.667
426	11:01:26	53.95	11.664
425	11:01:27	53.95	11.701
424	11:01:26	53.95	11.7
423	11:01:26	53.95	11.667
422	11:01:26	53.95	11.664
421	11:01:27	53.95	11.701
420	11:01:26	53.95	11.7
419	11:01:26	53.95	11.667
418	11:01:26	53.95	11.664
417	11:01:27	53.95	11.701
416	11:01:26	53.95	11.7
415	11:01:26	53.95	11.667
414	11:01:26	53.95	11.664
413	10:56:47	54.10	11.564
412	10:56:47	54.10	11.563
411	10:56:47	54.05	11.557
410	10:56:47	54.10	11.564
409	10:56:47	54.10	11.563
408	10:56:47	54.05	11.557
407	10:56:47	54.10	11.564
406	10:56:47	54.10	11.563
405	10:56:47	54.05	11.557
404	10:56:47	54.10	11.564
403	10:56:47	54.10	11.563
402	10:56:47	54.05	11.557
401	10:54:58	54.00	11.554
400	10:54:58	54.00	11.554
399	10:53:51	54.00	11.553
398	10:53:51	54.00	11.552
397	10:53:51	54.00	11.553
396	10:53:51	54.00	11.552
395	10:53:51	54.00	11.553
394	10:53:51	54.00	11.552
393	10:53:51	54.00	11.553
392	10:53:51	54.00	11.552
391	10:48:20	53.95	11.55
390	10:48:19	53.95	11.532
389	10:48:19	53.95	11.477
388	10:48:06	53.95	11.458
387	10:48:06	53.95	11.403
386	10:46:46	53.95	11.402
385	10:46:46	53.95	11.401
384	10:43:47	53.80	11.397
383	10:43:47	53.80	11.395
382	10:43:47	53.80	11.393
381	10:43:46	53.80	11.366
380	10:43:45	53.80	11.272
379	10:43:43	53.80	11.179
378	10:43:43	53.85	11.177
377	10:43:43	53.85	11.142
376	10:43:43	53.85	10.94
375	10:43:42	53.90	10.806
374	10:43:42	53.90	10.65
373	10:43:42	53.95	10.625
372	10:43:47	53.80	11.397
371	10:43:47	53.80	11.395
370	10:43:47	53.80	11.393
369	10:43:46	53.80	11.366
368	10:43:45	53.80	11.272
367	10:43:43	53.80	11.179
366	10:43:43	53.85	11.177
365	10:43:43	53.85	11.142
364	10:43:43	53.85	10.94
363	10:43:42	53.90	10.806
362	10:43:42	53.90	10.65
361	10:43:42	53.95	10.625
360	10:39:04	53.95	10.525
359	10:39:00	53.95	10.515
358	10:39:00	53.95	10.485
357	10:38:59	53.95	10.481
356	10:38:59	53.95	10.47
355	10:38:59	53.95	10.452
354	10:38:40	53.95	10.451
353	10:38:40	53.95	10.396
352	10:27:01	53.85	10.394
351	10:27:01	53.85	10.355
350	10:26:53	53.85	10.344
349	10:24:50	53.90	10.226
348	10:24:50	53.90	10.2
347	10:24:50	53.80	10.199
346	10:22:40	53.95	10.196
345	10:22:25	53.70	10.195
344	10:22:24	53.70	10.194
343	10:22:23	53.70	10.133
342	10:22:22	53.70	10.129
341	10:22:22	53.70	10.006
340	10:22:22	53.70	9.943
339	10:21:42	53.80	9.929
338	10:21:41	53.80	9.889
337	10:21:41	53.70	9.734
336	10:21:41	53.70	9.718
335	10:21:41	53.80	9.642
334	10:21:08	53.95	9.614
333	10:21:08	53.95	9.601
332	10:21:08	53.90	9.246
331	10:21:08	53.90	9.242
330	10:21:08	53.90	9.191
329	10:21:06	53.80	9.151
328	10:21:05	53.80	9.133
327	10:21:05	53.80	9.078
326	10:21:42	53.80	9.929
325	10:21:41	53.80	9.889
324	10:21:41	53.70	9.734
323	10:21:41	53.70	9.718
322	10:21:41	53.80	9.642
321	10:21:08	53.95	9.614
320	10:21:08	53.95	9.601
319	10:21:08	53.90	9.246
318	10:21:08	53.90	9.242
317	10:21:08	53.90	9.191
316	10:21:06	53.80	9.151
315	10:21:05	53.80	9.133
314	10:21:05	53.80	9.078
313	10:21:42	53.80	9.929
312	10:21:41	53.80	9.889
311	10:21:41	53.70	9.734
310	10:21:41	53.70	9.718
309	10:21:41	53.80	9.642
308	10:21:08	53.95	9.614
307	10:21:08	53.95	9.601
306	10:21:08	53.90	9.246
305	10:21:08	53.90	9.242
304	10:21:08	53.90	9.191
303	10:21:06	53.80	9.151
302	10:21:05	53.80	9.133
301	10:21:05	53.80	9.078
300	10:21:42	53.80	9.929
299	10:21:41	53.80	9.889
298	10:21:41	53.70	9.734
297	10:21:41	53.70	9.718
296	10:21:41	53.80	9.642
295	10:21:08	53.95	9.614
294	10:21:08	53.95	9.601
293	10:21:08	53.90	9.246
292	10:21:08	53.90	9.242
291	10:21:08	53.90	9.191
290	10:21:06	53.80	9.151
289	10:21:05	53.80	9.133
288	10:21:05	53.80	9.078
287	10:20:45	53.80	9.068
286	10:20:44	53.80	9.066
285	10:20:44	53.85	8.904
284	10:20:44	53.80	8.892
283	10:20:44	53.80	8.867
282	10:20:41	53.80	8.854
281	10:20:41	53.80	8.811
280	10:20:41	53.85	8.809
279	10:20:41	53.85	8.757
278	10:20:41	53.85	8.744
277	10:20:41	53.85	8.692
276	10:20:41	53.85	8.589
275	10:20:41	53.85	8.512
274	10:20:41	53.85	8.389
273	10:20:41	53.85	8.344
272	10:20:45	53.80	9.068
271	10:20:44	53.80	9.066
270	10:20:44	53.85	8.904
269	10:20:44	53.80	8.892
268	10:20:44	53.80	8.867
267	10:20:41	53.80	8.854
266	10:20:41	53.80	8.811
265	10:20:41	53.85	8.809
264	10:20:41	53.85	8.757
263	10:20:41	53.85	8.744
262	10:20:41	53.85	8.692
261	10:20:41	53.85	8.589
260	10:20:41	53.85	8.512
259	10:20:41	53.85	8.389
258	10:20:41	53.85	8.344
257	10:19:54	53.90	8.268
256	10:19:54	53.90	8.268
255	10:17:05	53.90	8.266
254	10:17:04	53.90	8.264
253	10:17:04	53.95	8.262
252	10:17:04	53.90	8.215
251	10:14:39	53.90	8.209
250	10:14:39	53.90	8.207
249	10:14:17	53.85	8.191
248	10:14:39	53.90	8.209
247	10:14:39	53.90	8.207
246	10:14:17	53.85	8.191
245	10:14:11	53.85	8.189
244	10:14:10	53.85	8.188
243	10:14:02	53.75	8.186
242	10:14:02	53.75	8.183
241	10:13:22	53.80	8.182
240	10:13:22	53.80	8.151
239	10:13:22	53.80	8.089
238	10:13:15	53.80	8.082
237	10:13:01	53.80	8.08
236	10:12:28	53.90	7.989
235	10:12:28	53.80	7.985
234	10:12:28	53.80	7.936
233	10:12:28	53.75	7.935
232	10:12:28	53.75	7.88
231	10:12:28	53.70	7.854
230	10:12:28	53.70	7.844
229	10:12:28	53.70	7.81
228	10:12:25	53.70	7.759
227	10:12:25	53.70	7.727
226	10:11:15	53.70	7.627
225	10:11:14	53.70	7.625
224	10:11:14	53.70	7.624
223	10:11:14	53.70	7.616
222	10:11:15	53.70	7.627
221	10:11:14	53.70	7.625
220	10:11:14	53.70	7.624
219	10:11:14	53.70	7.616
218	10:11:15	53.70	7.627
217	10:11:14	53.70	7.625
216	10:11:14	53.70	7.624
215	10:11:14	53.70	7.616
214	10:11:15	53.70	7.627
213	10:11:14	53.70	7.625
212	10:11:14	53.70	7.624
211	10:11:14	53.70	7.616
210	10:11:04	53.75	7.606
209	10:08:28	53.75	7.586
208	10:08:28	53.75	7.586
207	10:03:41	53.65	7.581
206	10:03:40	53.65	7.579
205	10:03:39	53.65	7.573
204	10:03:38	53.65	7.567
203	10:03:38	53.65	7.547
202	10:03:37	53.65	7.525
201	10:03:37	53.65	7.523
200	10:03:37	53.65	7.51
199	10:03:37	53.65	7.506
198	10:03:37	53.65	7.489
197	10:03:37	53.65	7.484
196	10:03:41	53.65	7.581
195	10:03:40	53.65	7.579
194	10:03:39	53.65	7.573
193	10:03:38	53.65	7.567
192	10:03:38	53.65	7.547
191	10:03:37	53.65	7.525
190	10:03:37	53.65	7.523
189	10:03:37	53.65	7.51
188	10:03:37	53.65	7.506
187	10:03:37	53.65	7.489
186	10:03:37	53.65	7.484
185	10:03:13	53.65	7.331
184	10:00:02	53.65	7.321
183	10:00:02	53.65	7.269
182	10:00:02	53.65	7.268
181	10:00:02	53.65	7.255
180	10:00:02	53.65	7.253
179	09:56:20	53.65	7.239
178	09:56:20	53.65	7.232
177	09:56:20	53.60	7.189
176	09:56:20	53.65	7.239
175	09:56:20	53.65	7.232
174	09:56:20	53.60	7.189
173	09:55:58	53.60	7.18
172	09:55:12	53.60	7.177
171	09:51:28	53.60	7.176
170	09:51:08	53.60	7.175
169	09:50:51	53.60	7.17
168	09:50:51	53.60	7.115
167	09:50:31	53.60	7.099
166	09:50:30	53.60	7.097
165	09:50:30	53.60	7.042
164	09:50:51	53.60	7.17
163	09:50:51	53.60	7.115
162	09:50:31	53.60	7.099
161	09:50:30	53.60	7.097
160	09:50:30	53.60	7.042
159	09:50:51	53.60	7.17
158	09:50:51	53.60	7.115
157	09:50:31	53.60	7.099
156	09:50:30	53.60	7.097
155	09:50:30	53.60	7.042
154	09:50:51	53.60	7.17
153	09:50:51	53.60	7.115
152	09:50:31	53.60	7.099
151	09:50:30	53.60	7.097
150	09:50:30	53.60	7.042
149	09:49:53	53.60	7.014
148	09:49:53	53.60	6.929
147	09:49:52	53.60	6.903
146	09:49:51	53.60	6.834
145	09:49:51	53.60	6.764
144	09:49:50	53.60	6.756
143	09:49:50	53.60	6.542
142	09:49:29	53.60	6.518
141	09:49:28	53.60	6.517
140	09:49:28	53.60	6.504
139	09:49:28	53.60	6.477
138	09:49:53	53.60	7.014
137	09:49:53	53.60	6.929
136	09:49:52	53.60	6.903
135	09:49:51	53.60	6.834
134	09:49:51	53.60	6.764
133	09:49:50	53.60	6.756
132	09:49:50	53.60	6.542
131	09:49:29	53.60	6.518
130	09:49:28	53.60	6.517
129	09:49:28	53.60	6.504
128	09:49:28	53.60	6.477
127	09:49:02	53.70	6.474
126	09:49:02	53.70	6.385
125	09:49:02	53.70	6.278
124	09:49:02	53.70	6.205
123	09:49:02	53.70	6.196
122	09:49:02	53.70	6.19
121	09:49:02	53.70	6.185
120	09:47:28	53.80	6.175
119	09:47:28	53.80	6.174
118	09:47:28	53.80	6.175
117	09:47:28	53.80	6.174
116	09:46:08	53.80	6.17
115	09:46:08	53.85	6.019
114	09:46:08	53.85	5.897
113	09:46:08	53.95	5.688
112	09:46:08	53.95	5.63
111	09:46:07	54.05	5.628
110	09:45:37	53.95	5.619
109	09:45:37	53.95	5.619
108	09:44:14	54.00	5.618
107	09:44:14	54.00	5.618
106	09:43:47	53.95	5.617
105	09:43:42	53.95	5.615
104	09:43:11	53.95	5.515
103	09:43:11	53.95	5.46
102	09:37:33	53.95	5.37
101	09:36:59	53.95	5.324
100	09:36:39	53.75	5.322
99	09:36:39	53.75	5.309
98	09:36:39	53.75	5.195
97	09:36:26	53.95	5.172
96	09:36:09	53.95	5.17
95	09:35:17	53.85	5.161
94	09:35:17	53.85	5.148
93	09:35:17	53.85	5.147
92	09:34:54	54.05	5.01
91	09:34:43	54.05	5.003
90	09:34:10	54.05	4.881
89	09:34:10	54.05	4.874
88	09:30:24	53.95	4.861
87	09:28:00	53.80	4.809
86	09:28:00	53.80	4.804
85	09:28:00	53.80	4.654
84	09:28:00	53.80	4.154
83	09:28:00	53.85	4.141
82	09:28:00	53.85	3.99
81	09:28:00	53.85	3.977
80	09:27:54	53.90	3.966
79	09:27:54	53.90	3.883
78	09:27:54	53.90	3.87
77	09:27:49	54.00	3.865
76	09:27:49	54.00	3.83
75	09:26:37	54.00	3.807
74	09:20:55	54.00	3.805
73	09:20:16	54.15	3.755
72	09:19:22	54.05	3.752
71	09:19:22	54.00	3.743
70	09:19:22	54.00	3.688
69	09:18:56	53.85	3.677
68	09:17:36	54.00	3.672
67	09:12:20	54.00	3.654
66	09:10:37	53.85	3.645
65	09:10:29	53.85	3.643
64	09:09:55	53.85	3.641
63	09:09:55	53.85	3.636
62	09:09:44	53.70	3.583
61	09:09:44	53.85	3.503
60	09:09:44	53.85	3.433
59	09:09:44	53.85	3.36
58	09:09:38	53.85	3.205
57	09:09:02	54.00	3.204
56	09:09:02	54.00	3.191
55	09:09:02	54.00	3.178
54	09:07:20	54.25	3.129
53	09:07:20	54.25	3.126
52	09:07:13	54.20	3.124
51	09:06:54	54.20	3.122
50	09:06:40	54.00	3.12
49	09:06:40	53.95	3.065
48	09:06:40	53.95	3.002
47	09:06:40	53.95	2.908
46	09:06:28	53.95	2.858
45	09:06:28	53.95	2.838
44	09:04:35	54.15	2.808
43	09:04:11	53.95	2.807
42	09:04:11	53.95	2.794
41	09:04:00	53.95	2.78
40	09:03:56	53.95	2.775
39	09:03:56	53.95	2.749
38	09:03:56	53.95	2.748
37	09:03:56	53.95	2.648
36	09:03:56	53.95	2.635
35	09:03:56	53.95	2.54
34	09:03:56	53.95	2.518
33	09:03:13	54.15	2.465
32	09:01:52	54.00	2.454
31	09:01:50	54.05	2.404
30	09:01:50	54.05	2.355
29	09:01:50	54.10	2.304
28	09:01:50	54.10	2.255
27	09:01:44	54.05	2.254
26	09:01:44	54.05	2.204
25	09:01:44	54.05	2.161
24	09:01:44	54.05	2.149
23	09:01:29	54.05	2.147
22	09:01:11	53.95	2.146
21	09:01:11	53.95	2.091
20	09:01:11	53.95	2.089
19	09:00:34	53.85	2.088
18	09:00:34	53.85	0.823
17	09:00:34	53.85	0.793
16	09:00:28	53.80	0.616
15	09:00:28	53.80	0.612
14	09:00:25	53.65	0.493
13	09:00:25	53.65	0.438
12	09:00:00	53.80	0.398
11	09:00:00	53.80	0.327
10	09:00:00	53.80	0.22
9	09:00:00	53.80	0.143
8	09:00:00	53.80	0.12
7	09:00:00	53.80	0.064
6	09:00:00	53.80	0.061
5	09:00:00	53.80	0.058
4	09:00:00	53.80	0.014
3	09:00:00	53.80	0.012
2	09:00:00	53.80	0.011
1	09:00:00	53.80	0.01
0	09:00:00	53.80	0.002

Historia Transakcji spółki - TXT
Lp	Wolumen	Wartość	%
53.60	332.694	17,832.40	1.61 %
53.65	239.338	12,840.48	1.16 %
53.70	346.866	18,626.70	1.68 %
53.75	70.788	3,804.86	0.34 %
53.80	873.241	46,980.37	4.24 %
53.85	963.289	51,873.11	4.68 %
53.90	321.915	17,351.22	1.56 %
53.95	707.277	38,157.59	3.44 %
54.00	357.027	19,279.46	1.74 %
54.05	772.735	41,766.33	3.77 %
54.10	1593.928	86,231.50	7.78 %
54.15	3152.714	170,719.46	15.40 %
54.20	3037.668	164,641.61	14.85 %
54.25	2606.169	141,384.67	12.75 %
54.30	2194.422	119,157.11	10.75 %
54.35	1227.413	66,709.90	6.02 %
54.40	917.69	49,922.34	4.50 %
54.45	764.043	41,602.14	3.75 %
Razem:	20479.217	1108881.2474	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	152962.0	+0.38%	14:38
WIG20	4020.3	+0.35%	14:53
WIG20 Fut	4021.0	+0.45%	14:38
WIG20USD	1080.6	+0.68%	14:38
mWIG40	10767.2	+0.40%	14:38
sWIG80	31643.7	+0.39%	14:38

Notowania Świat
US Blue Chip	53790.0	-0.14%	14:53
S&P500 Fut	7828.0	+0.07%	14:43
Nikkei	68713.8	+0.59%	8:45
DAX	26512.4	+0.81%	14:37
Ropa WTI	81.3	+0.01%	14:53
Złoto	4374.6	+0.54%	14:53

Notowania Waluty
EUR/PLN	4.30554	-0.13%	14:53
CHF/PLN	4.58640	-0.12%	14:53
USD/PLN	3.72191	-0.47%	14:53
EUR/USD	1.15681	+0.34%	14:53
GBP/USD	1.35381	+0.38%	14:53
USD/JPY	158.879	-0.40%	14:53

Forum
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» Prosba o dodanie LMCU... [0]

Wzrosty	Spadki	Staty
NEXITY	1.06	20.45%
SELENAFM	52.80	9.54%
RENDER	75.00	8.70%
ASMGROUP	0.21	7.85%
ECHO	5.55	4.72%
Więcej ...
INTERBUD	1.43	-7.47%
POLENERGIA	54.20	-7.35%
REMAK	10.10	-6.05%
ALTA	1.81	-5.00%
DATAWALK	129.80	-4.98%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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