Transakcje spółki XTB Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » XTB (XTB)

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 - XTB
Lp	Czas	Kurs	Wolumen
2237	12:21:55	85.92	6
2236	12:21:20	85.92	10
2235	12:20:35	85.84	134
2234	12:20:35	85.84	120
2233	12:20:32	85.92	2
2232	12:20:30	85.92	1
2231	12:20:13	85.82	119
2230	12:20:13	85.82	19
2229	12:20:13	85.82	18
2228	12:20:13	85.80	143
2227	12:20:13	85.80	1
2226	12:20:13	85.80	96
2225	12:20:13	85.78	94
2224	12:20:13	85.74	16
2223	12:20:13	85.74	21
2222	12:20:13	85.74	129
2221	12:19:59	85.72	15
2220	12:19:22	85.72	1
2219	12:19:18	85.66	10
2218	12:19:18	85.66	1
2217	12:19:18	85.68	24
2216	12:19:18	85.68	2
2215	12:19:17	85.68	138
2214	12:19:17	85.70	160
2213	12:19:17	85.70	109
2212	12:19:17	85.70	114
2211	12:19:17	85.70	97
2210	12:19:17	85.72	211
2209	12:18:53	85.74	10
2208	12:18:47	85.74	6
2207	12:18:38	85.74	1
2206	12:18:23	85.70	1
2205	12:18:23	85.70	14
2204	12:18:23	85.70	9
2203	12:18:23	85.70	6
2202	12:17:32	85.66	62
2201	12:17:32	85.66	115
2200	12:17:20	85.60	2
2199	12:16:26	85.60	2
2198	12:16:18	85.66	5
2197	12:15:19	85.54	7
2196	12:14:50	85.66	5
2195	12:14:45	85.66	1
2194	12:14:45	85.66	2
2193	12:14:45	85.66	8
2192	12:14:18	85.66	1
2191	12:13:33	85.54	40
2190	12:13:07	85.66	3
2189	12:13:07	85.62	1
2188	12:12:40	85.62	2
2187	12:12:34	85.58	4
2186	12:12:23	85.60	6
2185	12:12:21	85.48	3
2184	12:12:21	85.48	1
2183	12:12:08	85.62	15
2182	12:12:08	85.62	7
2181	12:12:08	85.62	21
2180	12:12:08	85.60	50
2179	12:12:08	85.60	21
2178	12:12:08	85.60	1
2177	12:11:53	85.58	68
2176	12:11:53	85.58	17
2175	12:11:53	85.58	68
2174	12:11:53	85.58	3
2173	12:11:48	85.56	10
2172	12:11:42	85.56	4
2171	12:11:15	85.56	50
2170	12:11:00	85.44	15
2169	12:10:14	85.42	7
2168	12:10:00	85.58	2
2167	12:09:50	85.58	1
2166	12:09:38	85.56	3
2165	12:09:16	85.52	60
2164	12:09:16	85.52	1
2163	12:09:16	85.52	29
2162	12:08:58	85.52	1
2161	12:08:39	85.38	1
2160	12:08:21	85.36	59
2159	12:08:21	85.32	78
2158	12:08:21	85.32	1
2157	12:08:21	85.32	146
2156	12:08:21	85.34	59
2155	12:08:21	85.34	160
2154	12:08:21	85.36	50
2153	12:08:21	85.38	1
2152	12:08:21	85.40	100
2151	12:08:21	85.40	20
2150	12:08:21	85.40	138
2149	12:08:03	85.40	3
2148	12:07:39	85.52	1
2147	12:07:30	85.40	3
2146	12:07:02	85.48	105
2145	12:07:02	85.48	125
2144	12:07:02	85.48	160
2143	12:07:02	85.48	78
2142	12:07:02	85.46	138
2141	12:06:10	85.46	4
2140	12:06:01	85.34	77
2139	12:06:01	85.34	1
2138	12:06:01	85.34	46
2137	12:06:01	85.36	1
2136	12:06:01	85.38	1
2135	12:06:01	85.38	50
2134	12:06:01	85.38	1
2133	12:06:01	85.40	20
2132	12:06:01	85.40	10
2131	12:06:01	85.40	1
2130	12:05:53	85.48	40
2129	12:05:53	85.48	67
2128	12:05:53	85.48	113
2127	12:05:32	85.44	20
2126	12:05:26	85.48	1
2125	12:05:07	85.48	3
2124	12:04:42	85.40	9
2123	12:04:42	85.40	50
2122	12:04:42	85.40	1
2121	12:04:42	85.40	67
2120	12:04:32	85.42	20
2119	12:04:32	85.42	3
2118	12:04:32	85.44	20
2117	12:04:30	85.48	20
2116	12:04:23	85.48	6
2115	12:03:48	85.44	2
2114	12:03:28	85.50	10
2113	12:03:15	85.50	1
2112	12:03:10	85.50	25
2111	12:03:08	85.50	66
2110	12:03:08	85.46	20
2109	12:02:49	85.50	93
2108	12:02:49	85.50	3
2107	12:02:49	85.50	31
2106	12:02:49	85.50	478
2105	12:02:49	85.50	30
2104	12:02:49	85.50	20
2103	12:02:49	85.50	62
2102	12:02:49	85.50	55
2101	12:02:49	85.52	96
2100	12:02:49	85.56	131
2099	12:02:49	85.58	20
2098	12:02:49	85.58	2
2097	12:02:39	85.60	20
2096	12:02:39	85.60	20
2095	12:02:39	85.60	150
2094	12:02:39	85.60	30
2093	12:02:39	85.60	90
2092	12:02:39	85.60	762
2091	12:02:39	85.72	15
2090	12:02:24	85.60	4
2089	12:02:14	85.72	1
2088	12:02:04	85.60	144
2087	12:02:04	85.60	10
2086	12:02:04	85.60	38
2085	12:02:04	85.62	109
2084	12:02:04	85.62	79
2083	12:02:04	85.62	90
2082	11:59:57	85.70	109
2081	11:59:57	85.70	5
2080	11:59:47	85.74	150
2079	11:58:15	85.80	6
2078	11:57:59	85.80	2
2077	11:56:39	85.80	25
2076	11:56:31	85.62	12
2075	11:56:21	85.80	4
2074	11:56:16	85.80	2
2073	11:56:15	85.80	10
2072	11:55:53	85.78	42
2071	11:55:04	85.62	20
2070	11:55:00	85.62	3
2069	11:54:35	85.80	4
2068	11:54:11	85.62	1
2067	11:54:11	85.76	5
2066	11:53:56	85.76	11
2065	11:53:45	85.76	29
2064	11:53:31	85.76	6
2063	11:53:25	85.60	37
2062	11:53:25	85.62	91
2061	11:53:21	85.76	26
2060	11:53:21	85.78	59
2059	11:53:21	85.90	15
2058	11:53:21	85.90	160
2057	11:53:21	85.88	96
2056	11:53:21	85.86	160
2055	11:53:21	85.84	96
2054	11:53:21	85.82	122
2053	11:53:21	85.82	160
2052	11:53:21	85.80	59
2051	11:53:21	85.80	18
2050	11:53:21	85.80	15
2049	11:53:21	85.80	24
2048	11:53:21	85.80	96
2047	11:53:21	85.78	14
2046	11:53:21	85.78	1
2045	11:53:21	85.78	160
2044	11:53:21	85.76	73
2043	11:53:21	85.76	34
2042	11:53:21	85.76	16
2041	11:53:21	85.74	181
2040	11:53:14	85.66	96
2039	11:53:14	85.70	57
2038	11:53:14	85.70	61
2037	11:53:14	85.70	32
2036	11:53:14	85.68	122
2035	11:53:14	85.68	126
2034	11:53:14	85.68	102
2033	11:53:14	85.68	40
2032	11:53:03	85.68	1
2031	11:53:01	85.60	69
2030	11:52:16	85.68	1
2029	11:52:02	85.68	14
2028	11:51:41	85.60	100
2027	11:51:20	85.68	12
2026	11:51:19	85.68	30
2025	11:51:13	85.66	73
2024	11:51:13	85.66	45
2023	11:51:13	85.68	3
2022	11:51:12	85.74	1
2021	11:51:08	85.70	1
2020	11:51:08	85.70	107
2019	11:50:54	85.74	2
2018	11:50:42	85.70	22
2017	11:50:39	85.76	20
2016	11:50:37	85.70	1
2015	11:50:36	85.76	17
2014	11:49:55	85.76	5
2013	11:49:32	85.76	2
2012	11:49:08	85.72	73
2011	11:49:08	85.72	10
2010	11:49:08	85.72	20
2009	11:49:01	85.80	11
2008	11:48:38	85.72	6
2007	11:48:38	85.72	2
2006	11:48:38	85.74	2
2005	11:48:37	85.76	99
2004	11:48:28	85.84	4
2003	11:48:25	85.80	3
2002	11:48:25	85.80	15
2001	11:48:25	85.80	116
2000	11:47:51	85.84	3
1999	11:47:45	85.84	2
1998	11:47:26	85.84	1
1997	11:47:07	85.84	1
1996	11:47:05	85.84	12
1995	11:47:03	85.86	2
1994	11:47:01	85.82	12
1993	11:47:01	85.82	34
1992	11:46:44	85.86	13
1991	11:46:44	85.86	37
1990	11:46:38	85.86	25
1989	11:46:17	85.86	34
1988	11:46:10	85.86	20
1987	11:45:51	85.86	5
1986	11:45:42	85.84	1
1985	11:45:18	85.86	2
1984	11:45:12	85.86	1
1983	11:44:46	85.76	10
1982	11:43:30	85.86	2
1981	11:43:28	85.86	1
1980	11:43:06	85.86	2
1979	11:42:56	85.86	2
1978	11:42:53	85.82	20
1977	11:42:44	85.86	2
1976	11:42:38	85.86	8
1975	11:42:23	85.82	126
1974	11:41:39	85.80	12
1973	11:41:39	85.80	173
1972	11:41:39	85.80	100
1971	11:41:37	85.90	5
1970	11:41:16	85.90	7
1969	11:41:04	85.90	1
1968	11:40:41	85.80	10
1967	11:40:37	85.86	109
1966	11:40:37	85.86	15
1965	11:40:37	85.88	131
1964	11:40:18	85.90	16
1963	11:39:57	85.80	36
1962	11:39:53	85.88	9
1961	11:39:44	85.88	1
1960	11:39:13	85.88	1
1959	11:39:00	85.80	31
1958	11:38:40	85.86	200
1957	11:38:39	85.88	2
1956	11:38:39	85.84	135
1955	11:38:35	85.84	10
1954	11:38:22	85.72	2
1953	11:37:56	85.82	159
1952	11:37:54	85.80	139
1951	11:37:54	85.80	4
1950	11:37:54	85.80	2
1949	11:37:29	85.80	10
1948	11:36:49	85.80	5
1947	11:36:49	85.78	59
1946	11:36:49	85.78	14
1945	11:36:49	85.78	1061
1944	11:36:49	85.76	14
1943	11:35:51	85.60	6
1942	11:35:35	85.78	23
1941	11:35:35	85.78	190
1940	11:35:35	85.74	10
1939	11:35:31	85.74	26
1938	11:35:31	85.70	30
1937	11:35:31	85.70	220
1936	11:35:30	85.70	30
1935	11:35:08	85.70	5
1934	11:34:50	85.70	3
1933	11:34:32	85.70	9
1932	11:34:15	85.66	19
1931	11:33:36	85.70	19
1930	11:33:24	85.72	10
1929	11:32:55	85.72	19
1928	11:32:54	85.70	23
1927	11:32:54	85.70	3
1926	11:32:54	85.70	115
1925	11:32:54	85.70	85
1924	11:32:54	85.68	15
1923	11:32:26	85.66	22
1922	11:32:16	85.66	20
1921	11:32:10	85.50	62
1920	11:32:10	85.50	48
1919	11:32:10	85.50	90
1918	11:32:02	85.66	68
1917	11:31:48	85.64	24
1916	11:31:33	85.58	1
1915	11:31:32	85.48	10
1914	11:31:30	85.60	18
1913	11:31:20	85.50	55
1912	11:31:20	85.50	98
1911	11:31:20	85.50	109
1910	11:31:20	85.50	10
1909	11:31:20	85.52	95
1908	11:31:20	85.52	100
1907	11:31:20	85.54	104
1906	11:31:20	85.56	1
1905	11:31:19	85.68	9
1904	11:30:57	85.56	1
1903	11:30:44	85.64	15
1902	11:30:44	85.64	9
1901	11:30:39	85.62	20
1900	11:30:39	85.62	1
1899	11:30:18	85.50	431
1898	11:30:18	85.50	160
1897	11:30:18	85.50	109
1896	11:30:18	85.54	100
1895	11:30:17	85.62	6
1894	11:30:15	85.50	46
1893	11:30:15	85.50	1
1892	11:30:15	85.60	140
1891	11:30:15	85.58	22
1890	11:30:15	85.56	18
1889	11:30:15	85.56	124
1888	11:30:15	85.52	3
1887	11:30:15	85.52	14
1886	11:30:15	85.50	998
1885	11:30:13	85.50	200
1884	11:30:13	85.50	999
1883	11:30:11	85.50	50
1882	11:30:11	85.50	105
1881	11:30:11	85.50	95
1880	11:30:11	85.50	200
1879	11:30:11	85.50	999
1878	11:30:08	85.50	50
1877	11:30:08	85.50	999
1876	11:30:07	85.50	50
1875	11:30:07	85.50	111
1874	11:30:07	85.50	888
1873	11:30:05	85.50	999
1872	11:30:04	85.50	100
1871	11:30:04	85.50	100
1870	11:30:03	85.50	999
1869	11:30:02	85.50	2
1868	11:30:02	85.50	57
1867	11:30:02	85.50	43
1866	11:30:00	85.50	1
1865	11:30:00	85.50	3
1864	11:30:00	85.50	1
1863	11:30:00	85.50	4
1862	11:30:00	85.50	200
1861	11:30:00	85.50	999
1860	11:29:55	85.50	200
1859	11:29:55	85.50	100
1858	11:29:52	85.50	450
1857	11:29:52	85.50	110
1856	11:29:52	85.50	200
1855	11:29:52	85.50	233
1854	11:29:45	85.50	10
1853	11:28:45	85.42	5
1852	11:28:33	85.42	107
1851	11:28:33	85.42	3
1850	11:28:33	85.42	1
1849	11:28:33	85.42	10
1848	11:28:04	85.44	1
1847	11:28:04	85.50	4
1846	11:28:04	85.50	76
1845	11:28:04	85.50	4
1844	11:28:04	85.50	4
1843	11:28:04	85.50	83
1842	11:28:04	85.50	425
1841	11:28:04	85.50	3
1840	11:28:04	85.48	2
1839	11:27:52	85.48	1
1838	11:27:39	85.40	11
1837	11:27:31	85.40	15
1836	11:26:48	85.50	22
1835	11:26:48	85.50	78
1834	11:26:39	85.50	2
1833	11:26:02	85.40	4
1832	11:25:50	85.50	80
1831	11:25:50	85.50	80
1830	11:25:50	85.50	477
1829	11:25:50	85.48	52
1828	11:25:50	85.48	100
1827	11:25:39	85.40	218
1826	11:25:39	85.36	7
1825	11:25:39	85.40	4
1824	11:25:39	85.40	131
1823	11:25:39	85.40	1
1822	11:25:39	85.40	46
1821	11:25:16	85.48	1
1820	11:25:16	85.42	3
1819	11:24:41	85.50	5
1818	11:24:33	85.50	1
1817	11:24:18	85.50	10
1816	11:23:44	85.50	2
1815	11:22:57	85.50	1
1814	11:22:40	85.48	25
1813	11:22:40	85.48	1
1812	11:22:40	85.50	4
1811	11:22:36	85.50	25
1810	11:22:27	85.60	10
1809	11:22:18	85.42	50
1808	11:21:55	85.50	59
1807	11:21:55	85.34	4
1806	11:21:55	85.34	10
1805	11:21:55	85.36	96
1804	11:21:55	85.36	18
1803	11:21:55	85.38	50
1802	11:21:55	85.38	70
1801	11:21:55	85.40	15
1800	11:21:55	85.42	59
1799	11:21:55	85.48	39
1798	11:21:55	85.48	160
1797	11:21:55	85.48	96
1796	11:21:55	85.54	105
1795	11:21:42	85.54	4
1794	11:21:42	85.56	1
1793	11:21:35	85.48	59
1792	11:21:35	85.44	70
1791	11:21:35	85.44	2
1790	11:21:35	85.46	59
1789	11:21:35	85.46	160
1788	11:21:35	85.50	96
1787	11:21:35	85.50	1
1786	11:21:35	85.52	96
1785	11:21:35	85.54	109
1784	11:21:35	85.58	1
1783	11:21:31	85.68	26
1782	11:21:18	85.58	1
1781	11:21:15	85.70	55
1780	11:21:15	85.68	103
1779	11:21:15	85.66	92
1778	11:21:12	85.60	109
1777	11:21:03	85.62	52
1776	11:21:03	85.64	1
1775	11:21:03	85.66	117
1774	11:21:03	85.68	20
1773	11:20:57	85.76	1
1772	11:20:52	85.66	14
1771	11:20:25	85.78	7
1770	11:20:08	85.78	37
1769	11:20:08	85.72	26
1768	11:20:00	85.68	12
1767	11:20:00	85.68	115
1766	11:20:00	85.64	11
1765	11:20:00	85.64	12
1764	11:19:53	85.62	17
1763	11:19:53	85.60	18
1762	11:19:53	85.60	14
1761	11:19:53	85.60	20
1760	11:19:53	85.60	58
1759	11:19:53	85.58	76
1758	11:19:53	85.58	200
1757	11:19:53	85.58	35
1756	11:19:53	85.58	73
1755	11:19:52	85.56	95
1754	11:19:52	85.56	12
1753	11:19:52	85.56	133
1752	11:19:52	85.56	40
1751	11:19:52	85.56	17
1750	11:19:52	85.56	200
1749	11:19:52	85.54	1
1748	11:19:52	85.54	1628
1747	11:19:52	85.54	156
1746	11:19:52	85.52	486
1745	11:18:55	85.50	49
1744	11:18:53	85.50	1
1743	11:18:39	85.50	1
1742	11:18:35	85.42	47
1741	11:18:35	85.42	3
1740	11:17:58	85.40	45
1739	11:17:58	85.40	3
1738	11:17:58	85.40	45
1737	11:17:58	85.40	7
1736	11:17:49	85.50	3
1735	11:17:49	85.50	1
1734	11:17:31	85.40	1
1733	11:17:24	85.40	2
1732	11:17:11	85.52	10
1731	11:16:57	85.52	4
1730	11:16:48	85.50	45
1729	11:15:25	85.52	117
1728	11:15:00	85.50	196
1727	11:15:00	85.48	134
1726	11:15:00	85.48	3
1725	11:15:00	85.46	111
1724	11:15:00	85.46	126
1723	11:15:00	85.46	98
1722	11:15:00	85.46	104
1721	11:15:00	85.46	10
1720	11:14:34	85.46	1
1719	11:14:34	85.46	1
1718	11:14:33	85.46	52
1717	11:14:33	85.46	48
1716	11:14:23	85.38	1
1715	11:13:30	85.38	3
1714	11:12:51	85.38	26
1713	11:12:51	85.38	2
1712	11:12:26	85.50	1
1711	11:12:20	85.50	3
1710	11:12:11	85.40	951
1709	11:12:11	85.40	5
1708	11:12:11	85.40	3
1707	11:12:11	85.40	50
1706	11:12:11	85.40	48
1705	11:11:51	85.52	1
1704	11:11:49	85.50	25
1703	11:10:43	85.54	1
1702	11:10:42	85.54	10
1701	11:10:11	85.54	30
1700	11:09:53	85.54	1
1699	11:09:39	85.54	1
1698	11:09:35	85.46	31
1697	11:09:35	85.46	6
1696	11:09:29	85.46	1
1695	11:09:27	85.46	1
1694	11:09:18	85.38	3
1693	11:09:18	85.38	1
1692	11:09:18	85.38	20
1691	11:09:18	85.40	18
1690	11:09:17	85.40	1
1689	11:09:10	85.40	1
1688	11:09:04	85.46	3
1687	11:09:00	85.42	2
1686	11:09:00	85.46	1
1685	11:09:00	85.46	57
1684	11:08:57	85.46	52
1683	11:08:57	85.46	35
1682	11:08:48	85.54	1
1681	11:08:36	85.48	30
1680	11:08:36	85.48	95
1679	11:08:35	85.52	43
1678	11:08:35	85.52	87
1677	11:08:35	85.50	68
1676	11:08:35	85.50	102
1675	11:08:35	85.50	1
1674	11:08:21	85.48	36
1673	11:08:21	85.50	10
1672	11:07:59	85.50	1
1671	11:07:54	85.50	4
1670	11:07:44	85.46	52
1669	11:07:44	85.46	119
1668	11:07:44	85.46	111
1667	11:07:44	85.46	71
1666	11:07:40	85.46	1
1665	11:07:34	85.38	5
1664	11:07:30	85.44	41
1663	11:07:30	85.44	12
1662	11:07:28	85.44	5
1661	11:07:23	85.38	1
1660	11:07:17	85.46	1
1659	11:06:48	85.46	1
1658	11:06:13	85.38	9
1657	11:05:50	85.40	100
1656	11:05:37	85.40	100
1655	11:05:37	85.40	100
1654	11:05:36	85.48	6
1653	11:04:59	85.48	1
1652	11:04:45	85.38	1
1651	11:04:45	85.48	10
1650	11:04:33	85.46	100
1649	11:04:22	85.46	1
1648	11:04:20	85.46	14
1647	11:04:13	85.38	6
1646	11:04:13	85.38	10
1645	11:04:13	85.38	1
1644	11:04:13	85.40	20
1643	11:04:13	85.40	20
1642	11:04:13	85.42	20
1641	11:04:00	85.44	74
1640	11:04:00	85.44	57
1639	11:04:00	85.44	9
1638	11:03:58	85.46	80
1637	11:03:58	85.48	1
1636	11:03:44	85.46	29
1635	11:03:44	85.46	1
1634	11:03:44	85.50	10
1633	11:03:15	85.50	1
1632	11:02:58	85.52	6
1631	11:02:50	85.52	3
1630	11:02:48	85.52	30
1629	11:02:44	85.50	100
1628	11:02:44	85.50	160
1627	11:02:44	85.50	20
1626	11:02:38	85.48	50
1625	11:02:38	85.48	54
1624	11:02:37	85.48	40
1623	11:01:11	85.50	50
1622	11:01:07	85.50	40
1621	11:00:30	85.52	1
1620	11:00:20	85.52	1
1619	11:00:19	85.48	8
1618	10:59:52	85.48	6
1617	10:59:36	85.52	1
1616	10:59:35	85.48	23
1615	10:59:29	85.52	1
1614	10:59:26	85.52	50
1613	10:59:20	85.52	3
1612	10:59:10	85.52	5
1611	10:59:04	85.50	97
1610	10:59:00	85.50	100
1609	10:58:55	85.50	61
1608	10:58:55	85.50	3
1607	10:58:44	85.50	7
1606	10:58:35	85.50	20
1605	10:58:29	85.52	6
1604	10:58:28	85.52	6
1603	10:57:59	85.54	3
1602	10:57:57	85.44	19
1601	10:57:57	85.48	1
1600	10:57:42	85.50	15
1599	10:57:42	85.50	66
1598	10:57:42	85.50	1
1597	10:57:42	85.50	96
1596	10:57:25	85.56	1
1595	10:57:16	85.50	35
1594	10:57:14	85.56	10
1593	10:57:06	85.56	5
1592	10:56:38	85.56	1
1591	10:56:37	85.56	5
1590	10:56:01	85.56	7
1589	10:55:56	85.56	1
1588	10:55:54	85.56	2
1587	10:55:53	85.56	7
1586	10:55:46	85.50	10
1585	10:55:39	85.50	3
1584	10:55:28	85.56	42
1583	10:55:12	85.56	10
1582	10:55:11	85.56	3
1581	10:55:11	85.52	158
1580	10:55:11	85.52	124
1579	10:55:11	85.52	30
1578	10:55:09	85.50	60
1577	10:55:09	85.50	105
1576	10:55:09	85.50	42
1575	10:55:09	85.50	12
1574	10:55:09	85.50	123
1573	10:55:09	85.50	65
1572	10:54:50	85.50	1
1571	10:53:53	85.50	1
1570	10:53:37	85.50	3
1569	10:53:19	85.50	30
1568	10:53:11	85.36	2
1567	10:53:11	85.38	88
1566	10:53:05	85.48	50
1565	10:52:57	85.40	131
1564	10:52:57	85.40	50
1563	10:52:57	85.42	1
1562	10:52:57	85.42	1
1561	10:52:36	85.42	1
1560	10:52:27	85.42	48
1559	10:52:27	85.44	1
1558	10:52:27	85.44	1
1557	10:52:21	85.44	10
1556	10:52:21	85.46	11
1555	10:52:14	85.56	17
1554	10:52:14	85.56	283
1553	10:52:09	85.56	15
1552	10:51:54	85.56	1
1551	10:51:43	85.56	1
1550	10:51:27	85.46	1
1549	10:51:27	85.46	1
1548	10:51:26	85.46	20
1547	10:51:18	85.58	6
1546	10:51:16	85.58	1
1545	10:50:29	85.58	1
1544	10:50:29	85.58	26
1543	10:50:07	85.58	4
1542	10:49:58	85.58	2
1541	10:49:57	85.56	19
1540	10:49:45	85.46	31
1539	10:49:45	85.48	1
1538	10:49:45	85.50	5
1537	10:49:31	85.58	1
1536	10:48:40	85.46	50
1535	10:48:37	85.58	13
1534	10:48:20	85.60	1
1533	10:48:09	85.60	1
1532	10:47:56	85.58	5
1531	10:47:50	85.44	4
1530	10:47:48	85.50	40
1529	10:47:48	85.50	250
1528	10:47:40	85.60	90
1527	10:47:38	85.60	4
1526	10:47:30	85.58	1
1525	10:47:24	85.40	50
1524	10:47:24	85.58	40
1523	10:47:20	85.46	50
1522	10:47:20	85.40	59
1521	10:47:20	85.32	8
1520	10:47:20	85.32	7
1519	10:47:20	85.32	10
1518	10:47:20	85.34	165
1517	10:47:20	85.36	96
1516	10:47:20	85.36	20
1515	10:47:20	85.38	59
1514	10:47:20	85.38	38
1513	10:47:20	85.38	143
1512	10:47:20	85.38	160
1511	10:47:20	85.38	5
1510	10:47:20	85.40	96
1509	10:47:20	85.44	1
1508	10:47:20	85.46	50
1507	10:47:20	85.46	50
1506	10:47:19	85.58	5
1505	10:47:10	85.40	4
1504	10:47:10	85.40	20
1503	10:47:10	85.40	40
1502	10:47:10	85.40	96
1501	10:47:10	85.40	20
1500	10:47:10	85.40	10
1499	10:47:10	85.40	1
1498	10:47:10	85.40	1
1497	10:47:10	85.40	2
1496	10:47:10	85.40	50
1495	10:47:10	85.42	109
1494	10:47:10	85.42	96
1493	10:47:10	85.44	160
1492	10:47:10	85.44	96
1491	10:47:10	85.44	20
1490	10:47:10	85.46	2
1489	10:47:10	85.46	5
1488	10:47:10	85.48	96
1487	10:47:10	85.50	10
1486	10:47:10	85.50	40
1485	10:47:10	85.50	25
1484	10:47:10	85.50	82
1483	10:47:10	85.54	15
1482	10:47:03	85.50	58
1481	10:46:48	85.60	1
1480	10:46:46	85.60	3
1479	10:46:40	85.60	7
1478	10:46:36	85.54	2053
1477	10:46:36	85.54	1
1476	10:46:31	85.48	13
1475	10:46:26	85.54	100
1474	10:46:25	85.54	1
1473	10:46:24	85.48	10
1472	10:46:24	85.50	113
1471	10:46:24	85.50	36
1470	10:46:24	85.50	20
1469	10:46:24	85.50	1
1468	10:46:24	85.50	10
1467	10:46:24	85.50	10
1466	10:46:15	85.54	2
1465	10:46:10	85.52	100
1464	10:46:09	85.52	115
1463	10:46:09	85.52	18
1462	10:46:09	85.54	100
1461	10:45:45	85.60	200
1460	10:45:42	85.60	4
1459	10:45:42	85.60	4
1458	10:45:35	85.58	1
1457	10:45:28	85.72	29
1456	10:45:12	85.62	86
1455	10:45:06	85.70	21
1454	10:45:06	85.70	14
1453	10:45:04	85.70	1
1452	10:44:50	85.60	153
1451	10:44:50	85.60	20
1450	10:44:50	85.60	97
1449	10:44:29	85.68	76
1448	10:44:26	85.66	39
1447	10:44:26	85.66	17
1446	10:44:26	85.66	20
1445	10:44:26	85.64	17
1444	10:44:26	85.64	10
1443	10:44:07	85.62	25
1442	10:44:07	85.60	69
1441	10:44:05	85.58	61
1440	10:44:05	85.58	180
1439	10:44:05	85.58	197
1438	10:44:05	85.56	348
1437	10:43:53	85.52	1
1436	10:43:49	85.56	7
1435	10:43:19	85.58	1
1434	10:43:01	85.58	1
1433	10:42:59	85.52	1
1432	10:42:36	85.58	1
1431	10:42:36	85.58	1
1430	10:42:03	85.60	22
1429	10:41:58	85.60	1
1428	10:41:53	85.52	1
1427	10:41:52	85.60	4
1426	10:41:46	85.46	52
1425	10:41:46	85.48	1
1424	10:41:46	85.48	141
1423	10:41:46	85.50	5
1422	10:41:46	85.54	10
1421	10:41:37	85.60	1
1420	10:41:36	85.58	12
1419	10:41:34	85.58	1
1418	10:41:26	85.58	12
1417	10:41:17	85.54	100
1416	10:41:17	85.48	88
1415	10:41:17	85.48	39
1414	10:41:17	85.48	3
1413	10:41:17	85.48	7
1412	10:41:17	85.50	1
1411	10:41:17	85.50	5
1410	10:41:17	85.50	25
1409	10:41:17	85.50	10
1408	10:41:17	85.50	43
1407	10:41:17	85.50	100
1406	10:41:17	85.50	100
1405	10:41:17	85.50	1
1404	10:41:17	85.50	20
1403	10:41:17	85.50	127
1402	10:41:17	85.50	50
1401	10:41:17	85.50	1
1400	10:41:17	85.50	10
1399	10:41:17	85.50	1
1398	10:41:17	85.50	2
1397	10:41:17	85.50	11
1396	10:41:17	85.50	4
1395	10:41:17	85.50	1
1394	10:41:17	85.50	100
1393	10:41:17	85.50	2
1392	10:41:17	85.50	2
1391	10:41:17	85.50	2
1390	10:41:17	85.50	5
1389	10:41:17	85.50	1
1388	10:41:17	85.50	10
1387	10:41:17	85.50	41
1386	10:41:17	85.50	10
1385	10:41:17	85.50	1
1384	10:41:17	85.50	7
1383	10:41:17	85.50	1
1382	10:41:17	85.50	1
1381	10:41:17	85.50	1
1380	10:41:17	85.52	3
1379	10:41:17	85.52	11
1378	10:41:17	85.52	96
1377	10:40:59	85.62	4
1376	10:40:47	85.52	4
1375	10:40:43	85.58	100
1374	10:40:19	85.62	1
1373	10:40:15	85.62	2
1372	10:40:13	85.62	38
1371	10:40:13	85.62	12
1370	10:40:04	85.62	1
1369	10:39:49	85.62	2
1368	10:39:42	85.60	48
1367	10:39:32	85.60	72
1366	10:39:30	85.58	113
1365	10:39:30	85.58	113
1364	10:39:30	85.58	110
1363	10:39:30	85.58	103
1362	10:39:22	85.54	238
1361	10:39:19	85.54	100
1360	10:39:19	85.54	60
1359	10:39:19	85.54	2
1358	10:39:19	85.58	7
1357	10:39:19	85.58	18
1356	10:39:13	85.54	4
1355	10:39:11	85.58	6
1354	10:39:00	85.54	2
1353	10:39:00	85.54	2
1352	10:38:52	85.56	1
1351	10:38:43	85.58	14
1350	10:38:41	85.58	13
1349	10:38:18	85.58	50
1348	10:38:00	85.56	25
1347	10:37:43	85.56	1
1346	10:37:22	85.56	1
1345	10:37:22	85.56	137
1344	10:37:22	85.56	10
1343	10:37:22	85.56	18
1342	10:37:22	85.58	131
1341	10:37:17	85.60	3
1340	10:37:15	85.60	63
1339	10:37:06	85.60	1
1338	10:37:06	85.60	50
1337	10:37:06	85.60	10
1336	10:37:06	85.60	30
1335	10:37:06	85.60	1
1334	10:37:06	85.60	40
1333	10:37:06	85.60	98
1332	10:37:05	85.64	1
1331	10:36:49	85.64	131
1330	10:36:49	85.64	23
1329	10:36:49	85.64	75
1328	10:36:49	85.64	2
1327	10:36:32	85.78	10
1326	10:36:27	85.78	3
1325	10:36:22	85.64	1
1324	10:36:20	85.78	100
1323	10:36:18	85.78	1
1322	10:36:00	85.70	1
1321	10:36:00	85.70	1
1320	10:35:42	85.78	1
1319	10:35:32	85.78	25
1318	10:35:00	85.72	10
1317	10:34:41	85.72	25
1316	10:34:35	85.64	4
1315	10:34:33	85.76	5
1314	10:34:28	85.76	1
1313	10:34:24	85.76	12
1312	10:34:20	85.76	10
1311	10:34:14	85.64	3
1310	10:34:09	85.76	10
1309	10:33:59	85.76	9
1308	10:33:59	85.76	11
1307	10:33:42	85.72	1
1306	10:33:32	85.72	25
1305	10:33:31	85.64	72
1304	10:33:31	85.64	28
1303	10:33:21	85.74	4
1302	10:33:00	85.64	1
1301	10:32:57	85.78	1
1300	10:32:42	85.76	3
1299	10:32:32	85.66	94
1298	10:32:32	85.68	1
1297	10:32:32	85.68	33
1296	10:32:32	85.70	5
1295	10:32:32	85.72	125
1294	10:32:32	85.72	74
1293	10:32:23	85.72	50
1292	10:31:58	85.88	10
1291	10:31:44	85.88	2
1290	10:31:43	85.88	1
1289	10:31:34	85.88	1
1288	10:31:19	85.70	14
1287	10:31:05	85.90	24
1286	10:31:02	85.90	5
1285	10:31:00	85.90	5
1284	10:30:45	85.90	8
1283	10:30:04	85.72	92
1282	10:30:04	85.74	96
1281	10:30:04	85.80	12
1280	10:29:45	85.86	78
1279	10:29:45	85.88	59
1278	10:29:45	85.92	84
1277	10:29:45	85.90	59
1276	10:29:45	85.88	96
1275	10:29:45	85.84	11
1274	10:29:45	85.82	18
1273	10:29:37	85.72	3
1272	10:29:29	85.82	5
1271	10:29:08	85.82	5
1270	10:29:00	85.68	126
1269	10:29:00	85.68	96
1268	10:29:00	85.72	2
1267	10:29:00	85.72	160
1266	10:29:00	85.74	98
1265	10:29:00	85.74	18
1264	10:28:51	85.78	37
1263	10:28:51	85.78	14
1262	10:28:51	85.76	20
1261	10:28:51	85.76	32
1260	10:28:51	85.74	74
1259	10:28:51	85.72	42
1258	10:28:44	85.72	1
1257	10:28:31	85.60	2
1256	10:28:31	85.60	8
1255	10:28:31	85.60	30
1254	10:28:31	85.60	69
1253	10:28:31	85.60	10
1252	10:28:31	85.60	10
1251	10:28:31	85.62	109
1250	10:28:31	85.62	2
1249	10:28:31	85.62	50
1248	10:28:31	85.64	50
1247	10:28:27	85.72	1
1246	10:28:26	85.72	100
1245	10:28:16	85.66	118
1244	10:28:16	85.66	54
1243	10:28:16	85.66	1
1242	10:28:16	85.66	2
1241	10:28:15	85.66	1
1240	10:28:15	85.66	28
1239	10:28:15	85.66	105
1238	10:28:15	85.66	47
1237	10:28:15	85.66	250
1236	10:28:15	85.66	3
1235	10:28:05	85.64	43
1234	10:28:05	85.64	88
1233	10:27:47	85.66	2
1232	10:27:42	85.62	34
1231	10:27:42	85.62	45
1230	10:27:41	85.72	4
1229	10:27:36	85.72	3
1228	10:27:30	85.70	9
1227	10:27:30	85.66	41
1226	10:27:20	85.64	2
1225	10:27:20	85.64	9
1224	10:27:20	85.64	6
1223	10:27:20	85.64	14
1222	10:27:20	85.66	10
1221	10:27:20	85.70	1
1220	10:27:15	85.70	30
1219	10:27:15	85.70	1
1218	10:27:15	85.70	7
1217	10:27:15	85.70	20
1216	10:27:15	85.70	50
1215	10:27:15	85.70	9
1214	10:27:15	85.70	3
1213	10:27:15	85.70	8
1212	10:27:15	85.70	18
1211	10:27:15	85.70	26
1210	10:27:15	85.70	6
1209	10:27:15	85.70	2
1208	10:27:15	85.70	2
1207	10:27:15	85.70	14
1206	10:27:15	85.70	2
1205	10:27:15	85.72	1
1204	10:27:15	85.72	50
1203	10:27:02	85.78	50
1202	10:26:52	85.78	1
1201	10:26:52	85.74	10
1200	10:26:52	85.74	16
1199	10:26:52	85.74	30
1198	10:26:52	85.74	10
1197	10:26:52	85.74	12
1196	10:26:52	85.74	27
1195	10:26:52	85.76	131
1194	10:26:52	85.76	5
1193	10:26:25	85.80	30
1192	10:24:51	85.84	1
1191	10:24:50	85.84	5
1190	10:24:45	85.84	3
1189	10:24:29	85.80	40
1188	10:24:00	85.84	3
1187	10:23:37	85.80	9
1186	10:23:37	85.80	1
1185	10:23:35	85.84	2
1184	10:23:33	85.84	10
1183	10:23:01	85.84	2
1182	10:22:51	85.74	23
1181	10:22:51	85.74	10
1180	10:22:51	85.74	2
1179	10:22:51	85.76	73
1178	10:22:51	85.76	2
1177	10:22:49	85.88	1
1176	10:22:41	85.88	8
1175	10:22:37	85.88	1
1174	10:22:26	85.88	15
1173	10:22:25	85.88	2
1172	10:22:22	85.84	5
1171	10:21:56	85.88	8
1170	10:21:45	85.88	10
1169	10:21:35	85.84	6
1168	10:21:35	85.84	3
1167	10:21:34	85.88	12
1166	10:21:33	85.78	109
1165	10:21:33	85.78	5
1164	10:21:20	85.88	30
1163	10:21:01	85.76	2
1162	10:21:01	85.76	1
1161	10:21:01	85.76	20
1160	10:21:01	85.76	3
1159	10:21:01	85.76	10
1158	10:21:01	85.76	26
1157	10:21:01	85.76	47
1156	10:21:01	85.78	3
1155	10:20:56	85.90	2
1154	10:20:48	85.90	1
1153	10:20:28	85.90	10
1152	10:20:22	85.90	6
1151	10:20:04	85.80	15
1150	10:20:04	85.80	30
1149	10:20:04	85.80	1
1148	10:20:04	85.82	103
1147	10:20:02	85.96	1
1146	10:19:32	85.96	20
1145	10:19:31	85.96	3
1144	10:19:28	85.96	3
1143	10:18:37	85.82	131
1142	10:18:37	85.82	10
1141	10:18:25	85.96	1
1140	10:18:20	85.96	2
1139	10:16:45	85.96	1
1138	10:16:41	85.84	2
1137	10:16:41	85.84	12
1136	10:16:41	85.84	30
1135	10:16:41	85.84	3
1134	10:16:41	85.86	114
1133	10:16:41	85.86	109
1132	10:16:09	85.98	1
1131	10:15:58	85.98	2
1130	10:15:56	85.92	131
1129	10:15:44	86.00	5
1128	10:15:29	86.00	2
1127	10:15:29	86.00	23
1126	10:15:14	86.00	5
1125	10:13:56	85.92	34
1124	10:13:34	85.94	9
1123	10:13:34	85.94	91
1122	10:13:21	85.94	5
1121	10:13:18	85.88	131
1120	10:13:17	85.82	20
1119	10:13:17	85.82	1
1118	10:13:17	85.84	25
1117	10:13:17	85.84	9
1116	10:13:13	85.84	11
1115	10:13:13	85.84	4
1114	10:13:13	85.84	2
1113	10:13:13	85.88	1
1112	10:13:13	85.88	2
1111	10:13:11	85.98	100
1110	10:13:10	86.00	44
1109	10:13:10	86.00	86
1108	10:12:59	86.00	2
1107	10:12:52	86.00	50
1106	10:12:43	86.00	49
1105	10:12:42	85.92	25
1104	10:12:42	85.90	109
1103	10:12:42	85.90	305
1102	10:12:42	85.92	120
1101	10:12:42	85.92	1
1100	10:12:42	85.96	58
1099	10:12:42	85.96	95
1098	10:12:42	86.00	22
1097	10:12:42	86.02	25
1096	10:12:29	86.02	196
1095	10:12:29	86.00	4
1094	10:12:06	86.04	50
1093	10:12:06	86.04	14
1092	10:12:06	86.04	20
1091	10:12:06	86.04	17
1090	10:12:06	86.02	63
1089	10:12:06	86.00	16
1088	10:12:02	86.00	1
1087	10:11:55	86.00	4
1086	10:11:55	86.00	34
1085	10:11:47	86.00	5
1084	10:11:42	86.00	51
1083	10:11:42	86.00	49
1082	10:11:39	85.96	14
1081	10:11:39	85.96	6
1080	10:11:35	86.00	1
1079	10:11:27	85.98	131
1078	10:11:12	86.00	2
1077	10:11:08	86.00	4
1076	10:10:58	85.92	19
1075	10:10:58	85.98	1
1074	10:10:58	85.98	30
1073	10:10:43	86.00	71
1072	10:10:26	86.04	24
1071	10:10:22	86.04	5
1070	10:10:07	86.04	25
1069	10:10:05	86.04	1
1068	10:10:03	86.02	49
1067	10:09:58	86.02	1
1066	10:09:41	86.00	15
1065	10:09:40	86.00	45
1064	10:09:40	86.00	1
1063	10:08:59	86.02	25
1062	10:08:53	86.02	3
1061	10:08:40	86.02	4
1060	10:08:08	86.02	4
1059	10:08:05	86.02	8
1058	10:08:05	86.02	5
1057	10:07:32	86.00	53
1056	10:07:32	86.00	17
1055	10:07:18	86.00	10
1054	10:07:00	86.00	73
1053	10:07:00	86.00	20
1052	10:07:00	86.00	7
1051	10:06:30	86.00	10
1050	10:06:09	85.92	117
1049	10:06:06	85.92	1
1048	10:05:58	85.92	2
1047	10:05:55	86.00	3
1046	10:05:55	86.00	97
1045	10:05:24	85.94	39
1044	10:05:22	86.00	10
1043	10:05:09	85.94	2
1042	10:05:09	86.00	247
1041	10:05:08	86.00	200
1040	10:05:06	86.00	1
1039	10:04:55	85.94	4
1038	10:04:42	85.98	154
1037	10:04:42	85.98	3
1036	10:04:42	85.98	23
1035	10:04:42	85.94	15
1034	10:04:42	85.94	16
1033	10:04:42	85.92	74
1032	10:04:42	85.92	50
1031	10:04:20	85.92	24
1030	10:04:20	85.92	34
1029	10:04:20	85.92	42
1028	10:04:09	85.90	510
1027	10:04:09	85.90	6
1026	10:04:09	85.90	314
1025	10:04:09	85.90	238
1024	10:03:59	85.88	78
1023	10:03:59	85.88	100
1022	10:03:47	85.88	10
1021	10:03:46	85.88	152
1020	10:03:46	85.88	93
1019	10:03:46	85.88	373
1018	10:03:25	85.90	1
1017	10:03:19	85.90	1
1016	10:03:19	85.80	22
1015	10:03:12	85.76	27
1014	10:03:12	85.76	112
1013	10:03:12	85.78	10
1012	10:03:07	85.90	12
1011	10:03:07	85.76	7
1010	10:02:42	85.76	146
1009	10:02:42	85.76	30
1008	10:02:42	85.80	24
1007	10:02:42	85.92	1
1006	10:02:39	85.82	74
1005	10:02:39	85.82	54
1004	10:02:39	85.84	129
1003	10:02:39	85.84	60
1002	10:02:39	85.82	6953
1001	10:02:39	85.82	189
1000	10:02:39	85.82	2700
999	10:02:35	85.78	155
998	10:02:35	85.78	11
997	10:02:35	85.80	100
996	10:02:35	85.80	1
995	10:02:35	85.80	20
994	10:02:35	85.80	1
993	10:02:35	85.80	635
992	10:02:35	85.80	65
991	10:02:35	85.80	50
990	10:02:35	85.80	123
989	10:02:35	85.80	200
988	10:02:35	85.82	16
987	10:02:35	85.82	142
986	10:02:19	85.82	63
985	10:02:19	85.92	1
984	10:01:55	85.84	1137
983	10:01:55	85.84	100
982	10:01:55	85.84	1
981	10:01:36	85.96	12
980	10:01:33	85.80	177
979	10:01:33	85.80	20
978	10:01:33	85.80	1
977	10:01:33	85.80	1
976	10:01:33	85.80	10
975	10:01:33	85.82	2
974	10:01:33	85.82	3
973	10:01:33	85.82	50
972	10:01:33	85.82	10
971	10:01:33	85.82	126
970	10:01:33	85.86	100
969	10:01:22	85.98	12
968	10:01:21	85.98	5
967	10:01:20	85.96	1411
966	10:01:20	85.96	391
965	10:01:20	85.96	78
964	10:01:14	85.84	8
963	10:01:11	85.84	13
962	10:01:04	85.96	10
961	10:01:03	85.84	50
960	10:01:01	85.98	2
959	10:00:33	85.82	18
958	10:00:33	85.84	109
957	10:00:33	85.84	50
956	10:00:33	85.84	9
955	10:00:33	85.88	100
954	10:00:33	85.88	1
953	10:00:33	85.88	12
952	10:00:33	85.90	1
951	10:00:11	85.90	25
950	10:00:11	85.90	500
949	10:00:11	85.90	30
948	10:00:11	85.90	60
947	10:00:06	86.00	25
946	10:00:01	86.00	10
945	09:59:56	86.00	3
944	09:59:53	86.00	1
943	09:59:39	86.00	2
942	09:59:27	85.90	49
941	09:59:27	85.90	18
940	09:59:27	85.90	3
939	09:59:22	86.00	5
938	09:59:13	86.00	5
937	09:59:05	86.00	25
936	09:59:04	85.98	298
935	09:59:04	85.98	110
934	09:59:04	85.98	96
933	09:59:04	85.98	84
932	09:58:55	85.98	8
931	09:58:40	85.98	2
930	09:58:15	85.98	1
929	09:58:09	85.98	1
928	09:58:03	85.90	13
927	09:58:03	85.90	3
926	09:57:58	85.98	1
925	09:57:48	85.98	10
924	09:57:36	85.98	40
923	09:57:25	85.96	1
922	09:57:23	85.88	5
921	09:57:23	85.90	25
920	09:57:23	85.90	3
919	09:57:22	86.00	1
918	09:57:16	85.98	3
917	09:57:16	85.98	148
916	09:57:16	85.98	35
915	09:56:27	85.98	13
914	09:56:27	85.96	56
913	09:56:27	85.96	48
912	09:56:11	85.88	3
911	09:56:08	85.84	91
910	09:56:08	85.88	1
909	09:55:51	85.88	2
908	09:55:47	85.98	2
907	09:55:45	85.98	1
906	09:55:44	85.90	50
905	09:55:16	85.82	1
904	09:55:16	85.82	3
903	09:55:16	85.82	5
902	09:55:16	85.84	1
901	09:55:16	85.86	1
900	09:55:16	85.86	1
899	09:55:16	85.88	1
898	09:55:16	85.88	50
897	09:55:01	85.96	28
896	09:55:01	85.96	47
895	09:54:53	85.90	30
894	09:54:53	85.90	89
893	09:54:53	85.90	11
892	09:54:34	85.96	3
891	09:54:29	85.96	117
890	09:54:29	85.96	5
889	09:54:29	85.96	10
888	09:54:29	85.98	1
887	09:54:09	86.00	1
886	09:53:23	86.00	20
885	09:53:23	86.00	22
884	09:53:23	86.00	3
883	09:53:12	86.04	7
882	09:52:55	86.04	4
881	09:52:48	86.04	7
880	09:52:48	86.04	102
879	09:52:46	86.06	121
878	09:52:46	86.06	1
877	09:52:39	86.08	24
876	09:52:39	86.08	2
875	09:52:39	86.10	10
874	09:52:36	86.14	1
873	09:52:13	86.14	63
872	09:52:11	86.10	176
871	09:52:07	86.14	1
870	09:52:05	86.16	131
869	09:52:05	86.18	100
868	09:52:01	86.30	800
867	09:52:01	86.28	92
866	09:52:01	86.18	59
865	09:52:01	86.30	8
864	09:52:01	86.28	220
863	09:52:01	86.26	90
862	09:52:01	86.24	96
861	09:52:01	86.20	59
860	09:52:01	86.20	96
859	09:52:01	86.18	120
858	09:52:01	86.16	96
857	09:52:01	86.12	15
856	09:52:01	86.12	26
855	09:52:01	86.12	14
854	09:52:01	86.10	59
853	09:52:01	86.10	101
852	09:51:40	86.10	1
851	09:51:33	86.10	5
850	09:51:32	86.10	110
849	09:51:26	86.10	11
848	09:51:15	86.10	3
847	09:51:12	86.04	30
846	09:51:12	86.04	70
845	09:51:09	86.04	131
844	09:51:08	86.10	1
843	09:50:59	86.10	3
842	09:50:50	86.10	5
841	09:50:35	85.90	419
840	09:50:35	85.90	120
839	09:50:35	85.90	132
838	09:50:35	85.90	3
837	09:50:35	85.90	30
836	09:50:35	85.90	30
835	09:50:35	85.90	5
834	09:50:35	85.90	30
833	09:50:35	85.92	96
832	09:50:35	85.92	1
831	09:50:35	85.94	1
830	09:50:35	85.94	1
829	09:50:35	85.94	26
828	09:50:35	85.96	5
827	09:50:35	85.98	1
826	09:50:29	86.10	16
825	09:50:29	86.08	9
824	09:50:26	86.08	1
823	09:50:16	86.00	77
822	09:50:15	86.00	1
821	09:50:14	86.00	20
820	09:50:12	86.00	2
819	09:49:51	86.00	10
818	09:49:38	86.08	4
817	09:49:34	85.96	8
816	09:49:24	85.94	4
815	09:49:24	85.94	96
814	09:49:12	85.94	13
813	09:49:12	85.94	1
812	09:49:12	85.94	20
811	09:49:12	85.94	10
810	09:49:12	85.94	10
809	09:49:12	85.94	27
808	09:49:12	85.96	25
807	09:49:12	85.96	94
806	09:49:06	86.00	20
805	09:49:06	86.00	8
804	09:49:04	85.96	6
803	09:49:04	85.98	5
802	09:49:01	86.00	25
801	09:48:55	86.00	59
800	09:48:54	86.00	154
799	09:48:54	86.00	58
798	09:48:54	86.00	170
797	09:48:38	86.00	10
796	09:48:38	86.00	2
795	09:48:31	86.00	52
794	09:48:31	86.00	48
793	09:48:16	86.00	2
792	09:48:10	85.96	371
791	09:48:10	86.00	1
790	09:48:10	86.00	28
789	09:48:03	86.00	100
788	09:47:53	86.10	1
787	09:47:38	85.94	3
786	09:47:38	85.94	10
785	09:47:38	85.94	1
784	09:47:38	85.94	45
783	09:47:38	85.96	25
782	09:47:38	85.96	45
781	09:47:37	86.10	10
780	09:47:34	86.10	1
779	09:47:25	86.10	7
778	09:47:02	85.96	11
777	09:47:01	86.10	6
776	09:46:57	86.10	20
775	09:46:41	85.94	5
774	09:46:41	85.96	10
773	09:46:41	85.96	9
772	09:46:38	85.96	1
771	09:46:38	85.96	3
770	09:46:23	86.10	2
769	09:46:15	85.96	26
768	09:46:15	85.98	30
767	09:46:15	85.98	90
766	09:46:11	86.12	2
765	09:45:54	86.10	2
764	09:45:47	86.10	1
763	09:45:38	86.10	10
762	09:45:37	86.08	11
761	09:45:37	86.08	1
760	09:45:29	85.98	1
759	09:45:29	86.00	227
758	09:45:28	86.00	6
757	09:45:24	86.00	99
756	09:45:24	86.00	5
755	09:45:18	85.96	50
754	09:45:02	86.00	78
753	09:44:43	85.96	1
752	09:44:37	86.00	20
751	09:44:36	86.00	58
750	09:44:17	86.00	7
749	09:44:01	86.00	8
748	09:43:58	86.00	40
747	09:43:46	85.98	20
746	09:43:46	85.96	25
745	09:43:46	85.96	108
744	09:43:46	85.96	30
743	09:43:41	86.02	3
742	09:43:39	86.02	127
741	09:43:38	86.00	30
740	09:43:38	86.00	200
739	09:43:38	86.00	250
738	09:43:38	86.00	1
737	09:43:38	86.00	30
736	09:43:38	86.02	100
735	09:43:38	86.02	30
734	09:43:38	86.04	26
733	09:43:38	86.04	110
732	09:43:29	86.08	98
731	09:43:29	86.08	2
730	09:43:29	86.08	1
729	09:43:15	86.10	39
728	09:43:15	86.10	198
727	09:43:15	86.10	2
726	09:43:15	86.10	123
725	09:43:15	86.10	27
724	09:43:05	86.18	66
723	09:43:05	86.18	34
722	09:43:04	86.18	25
721	09:43:04	86.12	152
720	09:43:04	86.12	10
719	09:43:04	86.12	2
718	09:43:04	86.16	59
717	09:43:04	86.18	97
716	09:43:04	86.18	1000
715	09:43:04	86.20	46
714	09:43:04	86.22	66
713	09:43:04	86.22	25
712	09:43:04	86.24	100
711	09:42:36	86.38	5
710	09:42:34	86.40	53
709	09:42:34	86.36	14
708	09:42:34	86.36	15
707	09:42:34	86.34	64
706	09:42:31	86.28	31
705	09:42:31	86.28	100
704	09:42:13	86.22	64
703	09:42:13	86.22	31
702	09:42:05	86.34	4
701	09:41:59	86.34	5
700	09:41:58	86.30	142
699	09:41:56	86.30	3
698	09:41:51	86.24	62
697	09:41:51	86.24	38
696	09:41:46	86.24	1
695	09:41:22	86.18	120
694	09:41:07	86.18	4
693	09:41:00	86.18	25
692	09:41:00	86.18	1
691	09:40:59	86.20	56
690	09:40:59	86.20	100
689	09:40:59	86.22	131
688	09:40:26	86.20	26
687	09:40:24	86.12	15
686	09:40:24	86.12	55
685	09:40:24	86.12	10
684	09:40:06	86.10	10
683	09:40:01	86.10	2
682	09:39:55	86.10	1
681	09:39:50	86.10	1
680	09:39:47	86.02	10
679	09:39:34	86.10	1
678	09:39:29	86.02	50
677	09:39:23	86.06	58
676	09:39:21	86.06	76
675	09:39:21	86.06	41
674	09:39:15	86.06	1
673	09:39:11	86.06	80
672	09:39:00	86.06	5
671	09:39:00	86.06	30
670	09:38:58	85.98	95
669	09:38:57	85.98	3
668	09:38:56	85.98	10
667	09:38:35	85.98	2
666	09:38:28	85.98	1
665	09:38:23	85.86	59
664	09:38:23	85.80	15
663	09:38:23	85.80	2
662	09:38:23	85.80	10
661	09:38:23	85.80	3999
660	09:38:23	85.80	2301
659	09:38:23	85.80	10
658	09:38:23	85.82	145
657	09:38:23	85.82	5
656	09:38:23	85.82	2
655	09:38:23	85.84	59
654	09:38:23	85.86	140
653	09:38:23	85.86	96
652	09:38:23	85.88	5
651	09:38:23	85.90	2
650	09:38:23	85.90	250
649	09:38:23	85.90	28
648	09:38:23	85.90	437
647	09:38:23	85.90	10
646	09:38:23	85.92	10
645	09:38:15	86.00	558
644	09:38:15	86.00	34
643	09:38:11	86.00	70
642	09:38:08	86.00	160
641	09:38:08	86.00	2
640	09:38:08	86.00	20
639	09:38:08	86.00	200
638	09:38:08	86.00	25
637	09:38:08	86.00	15
636	09:38:08	86.00	50
635	09:38:08	86.00	100
634	09:38:08	86.00	500
633	09:38:08	86.00	32
632	09:38:08	86.00	5
631	09:38:08	86.00	10
630	09:38:08	86.00	341
629	09:38:08	86.00	49
628	09:38:08	86.00	3
627	09:38:08	86.00	20
626	09:38:08	86.00	208
625	09:38:08	86.00	792
624	09:38:08	86.02	108
623	09:38:04	86.02	39
622	09:38:04	86.02	43
621	09:38:03	86.02	7
620	09:38:03	86.04	1
619	09:38:03	86.04	160
618	09:38:03	86.04	50
617	09:38:03	86.06	32
616	09:37:45	86.06	10
615	09:37:43	86.06	10
614	09:37:43	86.06	10
613	09:37:40	86.16	6
612	09:37:38	86.12	246
611	09:37:38	86.12	276
610	09:37:38	86.12	1
609	09:37:38	86.12	30
608	09:37:38	86.12	13
607	09:37:38	86.12	3
606	09:37:38	86.12	5
605	09:37:26	86.16	5
604	09:37:26	86.16	1
603	09:37:21	86.16	12
602	09:37:14	86.16	50
601	09:37:10	86.16	1
600	09:37:07	86.16	48
599	09:36:55	86.18	4
598	09:36:53	86.18	4
597	09:36:52	86.18	3
596	09:36:43	86.20	20
595	09:36:43	86.20	20
594	09:36:43	86.20	148
593	09:36:43	86.20	2
592	09:36:27	86.28	3
591	09:36:27	86.28	3
590	09:36:24	86.28	3
589	09:36:21	86.30	20
588	09:36:21	86.30	15
587	09:36:21	86.30	185
586	09:36:21	86.30	150
585	09:36:21	86.30	42
584	09:36:21	86.34	10
583	09:36:20	86.46	88
582	09:36:20	86.40	50
581	09:36:20	86.40	200
580	09:36:20	86.40	27
579	09:36:20	86.46	58
578	09:36:20	86.48	115
577	09:36:20	86.48	90
576	09:36:20	86.48	49
575	09:36:20	86.50	8
574	09:36:20	86.50	264
573	09:36:20	86.50	54
572	09:36:20	86.50	100
571	09:36:20	86.50	1
570	09:36:20	86.50	49
569	09:36:20	86.50	6
568	09:36:20	86.50	50
567	09:36:20	86.50	173
566	09:36:20	86.50	5
565	09:36:20	86.50	20
564	09:36:20	86.52	79
563	09:36:20	86.52	10
562	09:36:20	86.58	1
561	09:36:20	86.58	15
560	09:36:20	86.60	32
559	09:36:20	86.60	66
558	09:36:20	86.60	13
557	09:36:20	86.60	129
556	09:36:16	86.68	9
555	09:36:10	86.68	1
554	09:36:01	86.68	2
553	09:35:59	86.68	41
552	09:35:59	86.66	44
551	09:35:56	86.60	142
550	09:35:56	86.60	184
549	09:35:55	86.60	26
548	09:35:55	86.60	214
547	09:35:53	86.60	26
546	09:35:53	86.60	116
545	09:35:53	86.60	142
544	09:35:53	86.60	103
543	09:35:53	86.60	103
542	09:35:53	86.60	50
541	09:35:53	86.60	3
540	09:35:53	86.60	50
539	09:35:53	86.60	142
538	09:35:53	86.62	100
537	09:35:35	86.68	1
536	09:35:35	86.68	10
535	09:35:33	86.70	50
534	09:35:33	86.70	1
533	09:35:33	86.70	77
532	09:35:33	86.70	25
531	09:35:31	86.76	131
530	09:35:06	86.82	1
529	09:34:15	86.84	10
528	09:33:36	86.86	24
527	09:33:33	86.92	4
526	09:33:33	86.90	90
525	09:33:33	86.88	101
524	09:33:33	86.86	48
523	09:33:29	86.86	1
522	09:32:56	86.88	1
521	09:32:37	86.94	1
520	09:32:29	86.94	5
519	09:32:26	86.86	1
518	09:32:19	86.86	5
517	09:32:17	86.70	1
516	09:32:17	86.76	1
515	09:32:13	86.90	15
514	09:32:07	86.78	6
513	09:31:59	86.90	2
512	09:31:59	86.84	3
511	09:31:58	86.84	5
510	09:31:54	86.84	6
509	09:31:48	86.70	42
508	09:31:48	86.70	22
507	09:31:48	86.68	25
506	09:31:48	86.68	5
505	09:31:22	86.68	1
504	09:31:15	86.68	35
503	09:31:04	86.60	239
502	09:31:03	86.60	399
501	09:31:01	86.60	142
500	09:31:01	86.60	357
499	09:31:01	86.60	55
498	09:31:01	86.60	20
497	09:31:01	86.60	50
496	09:31:01	86.60	50
495	09:31:01	86.60	35
494	09:31:01	86.60	40
493	09:31:01	86.60	25
492	09:31:01	86.60	82
491	09:31:01	86.62	2
490	09:31:01	86.62	100
489	09:31:01	86.64	100
488	09:30:53	86.70	1
487	09:30:48	86.70	20
486	09:30:48	86.70	7
485	09:30:41	86.70	100
484	09:30:41	86.70	1
483	09:30:36	86.72	34
482	09:30:36	86.74	96
481	09:30:36	86.80	30
480	09:30:31	86.88	2
479	09:30:20	86.88	2
478	09:30:20	86.88	15
477	09:30:18	86.92	5
476	09:30:13	86.92	99
475	09:30:13	86.96	131
474	09:30:12	86.92	5
473	09:30:12	86.92	53
472	09:30:12	87.00	100
471	09:30:12	87.00	15
470	09:30:12	87.00	20
469	09:30:12	87.00	100
468	09:30:12	87.00	12
467	09:30:12	87.00	100
466	09:30:12	86.98	96
465	09:30:12	86.98	15
464	09:30:12	86.98	21
463	09:30:12	86.96	96
462	09:30:12	86.94	58
461	09:30:12	86.94	96
460	09:30:12	86.94	10
459	09:30:12	86.92	47
458	09:30:12	86.92	120
457	09:30:12	86.90	47
456	09:30:12	86.86	47
455	09:30:00	86.88	4
454	09:29:57	86.88	4
453	09:29:37	86.86	20
452	09:29:31	86.86	1
451	09:29:27	86.86	1
450	09:29:17	86.72	75
449	09:29:17	86.72	50
448	09:29:01	86.82	24
447	09:28:56	86.82	100
446	09:28:54	86.84	1
445	09:28:47	86.84	73
444	09:28:47	86.84	15
443	09:28:47	86.84	16
442	09:28:47	86.82	131
441	09:28:47	86.82	5
440	09:28:47	86.82	59
439	09:28:47	86.82	36
438	09:28:47	86.82	42
437	09:28:42	86.82	1
436	09:28:39	86.82	5
435	09:28:33	86.82	1
434	09:28:27	86.82	1
433	09:28:25	86.82	12
432	09:28:23	86.82	5
431	09:28:19	86.82	12
430	09:28:14	86.82	12
429	09:28:09	86.82	5
428	09:28:05	86.82	12
427	09:28:01	86.82	10
426	09:27:59	86.82	5
425	09:27:58	86.82	12
424	09:27:57	86.82	4
423	09:27:50	86.82	12
422	09:27:44	86.82	8
421	09:27:40	86.82	3
420	09:27:03	86.82	17
419	09:26:49	86.82	1
418	09:26:47	86.82	5
417	09:26:46	86.82	2
416	09:26:37	86.82	15
415	09:26:33	86.82	60
414	09:26:33	86.80	182
413	09:26:33	86.80	96
412	09:26:33	86.74	82
411	09:26:33	86.74	397
410	09:26:30	86.62	2
409	09:26:26	86.74	40
408	09:26:23	86.74	7
407	09:26:02	86.74	25
406	09:26:00	86.74	10
405	09:25:54	86.74	52
404	09:25:53	86.74	1
403	09:25:41	86.74	10
402	09:25:34	86.74	2
401	09:25:32	86.62	46
400	09:25:12	86.72	100
399	09:25:08	86.72	1
398	09:24:23	86.72	10
397	09:24:23	86.72	16
396	09:24:20	86.72	10
395	09:24:20	86.72	1
394	09:24:12	86.66	34
393	09:23:38	86.66	2
392	09:23:29	86.66	25
391	09:23:24	86.66	1
390	09:23:10	86.60	60
389	09:23:10	86.60	25
388	09:23:10	86.66	1
387	09:23:05	86.66	9
386	09:23:03	86.66	7
385	09:22:58	86.66	3
384	09:22:51	86.66	4
383	09:22:43	86.62	88
382	09:22:43	86.62	35
381	09:22:19	86.72	10
380	09:22:17	86.66	70
379	09:22:17	86.66	20
378	09:21:54	86.70	100
377	09:21:54	86.70	36
376	09:21:54	86.72	1
375	09:21:54	86.74	1
374	09:21:54	86.86	2
373	09:21:47	86.86	5
372	09:21:41	86.86	8
371	09:21:37	86.88	114
370	09:21:37	86.88	15
369	09:21:34	86.88	2
368	09:21:29	86.88	27
367	09:21:24	86.88	3
366	09:21:15	86.88	19
365	09:21:13	86.88	3
364	09:21:09	86.88	1
363	09:21:09	86.88	3
362	09:21:08	86.88	44
361	09:21:08	86.88	94
360	09:21:08	86.86	89
359	09:21:08	86.84	73
358	09:20:55	86.74	1
357	09:20:55	86.84	20
356	09:20:42	86.86	61
355	09:20:42	86.86	250
354	09:20:42	86.94	16
353	09:20:32	86.88	250
352	09:20:14	86.84	3
351	09:19:49	86.86	4
350	09:19:47	86.90	5
349	09:19:47	86.90	3
348	09:19:42	86.90	2
347	09:19:41	86.88	30
346	09:19:41	86.88	15
345	09:19:41	86.88	17
344	09:19:41	86.88	70
343	09:19:41	86.86	68
342	09:19:40	86.86	10
341	09:19:39	86.88	4
340	09:19:39	86.86	46
339	09:19:31	86.86	1
338	09:19:15	86.86	5
337	09:19:01	86.86	5
336	09:18:58	86.88	3
335	09:18:55	86.88	1
334	09:18:55	86.82	2
333	09:18:45	86.82	20
332	09:18:43	86.82	20
331	09:18:14	86.82	2
330	09:18:10	86.82	10
329	09:18:06	86.82	2
328	09:18:06	86.82	1
327	09:18:04	86.82	1
326	09:17:54	86.80	20
325	09:17:51	86.80	55
324	09:17:51	86.80	48
323	09:17:51	86.80	12
322	09:17:31	86.78	5
321	09:17:25	86.70	14
320	09:17:25	86.70	34
319	09:17:21	86.74	7
318	09:17:20	86.80	6
317	09:17:20	86.80	1
316	09:17:10	86.80	11
315	09:17:09	86.80	6
314	09:17:08	86.80	100
313	09:16:56	86.80	1
312	09:16:52	86.74	131
311	09:16:49	86.80	1
310	09:16:47	86.80	2
309	09:16:47	86.80	3
308	09:16:41	86.78	46
307	09:16:41	86.78	134
306	09:16:41	86.76	80
305	09:16:22	86.70	10
304	09:16:18	86.70	10
303	09:16:18	86.76	1
302	09:16:09	86.76	50
301	09:16:00	86.76	10
300	09:15:58	86.76	28
299	09:15:57	86.76	20
298	09:15:55	86.76	38
297	09:15:55	86.76	62
296	09:15:48	86.78	86
295	09:15:48	86.78	40
294	09:15:48	86.78	98
293	09:15:48	86.78	200
292	09:15:48	86.80	58
291	09:15:48	86.80	2
290	09:15:48	86.80	50
289	09:15:48	86.80	160
288	09:15:48	86.82	77
287	09:15:48	86.84	96
286	09:15:48	86.84	160
285	09:15:48	86.86	10
284	09:15:48	86.86	96
283	09:15:48	86.88	1
282	09:15:48	86.90	150
281	09:15:48	86.92	19
280	09:15:41	86.98	1
279	09:15:25	86.92	15
278	09:14:45	86.90	117
277	09:14:45	86.90	15
276	09:14:45	86.90	35
275	09:14:45	86.90	90
274	09:14:45	86.80	31
273	09:14:38	86.80	50
272	09:14:37	86.80	90
271	09:14:35	86.80	1049
270	09:14:35	86.80	31
269	09:14:35	86.80	120
268	09:14:27	86.80	30
267	09:14:22	86.80	1
266	09:14:13	86.78	3
265	09:14:04	86.80	5
264	09:13:53	86.80	48
263	09:13:50	86.80	50
262	09:13:48	86.78	2
261	09:13:45	86.80	25
260	09:13:40	86.80	30
259	09:13:38	86.80	3
258	09:13:33	86.80	4
257	09:13:33	86.80	184
256	09:13:33	86.80	16
255	09:13:33	86.80	23
254	09:13:30	86.80	1
253	09:13:24	86.80	20
252	09:13:11	86.80	1
251	09:13:11	86.80	30
250	09:13:06	86.80	6
249	09:12:53	86.80	2
248	09:12:51	86.80	7
247	09:12:46	86.80	6
246	09:12:45	86.80	1
245	09:12:43	86.80	3
244	09:12:11	86.80	1
243	09:12:06	86.80	11
242	09:12:06	86.78	12
241	09:11:48	86.80	1
240	09:11:48	86.80	1
239	09:11:38	86.80	55
238	09:11:26	86.80	3
237	09:11:24	86.80	12
236	09:11:17	86.70	2
235	09:11:14	86.80	200
234	09:11:08	86.68	11
233	09:11:06	86.80	1
232	09:11:05	86.80	5
231	09:11:00	86.68	2
230	09:10:45	86.80	4
229	09:10:44	86.80	24
228	09:10:44	86.68	22
227	09:10:41	86.80	1
226	09:10:38	86.80	9
225	09:10:28	86.80	200
224	09:10:28	86.80	17
223	09:10:28	86.80	19
222	09:10:28	86.78	81
221	09:10:27	86.78	1
220	09:10:22	86.78	6
219	09:10:22	86.78	3
218	09:10:20	86.78	16
217	09:10:08	86.78	2
216	09:10:00	86.78	11
215	09:09:58	86.78	3
214	09:09:48	86.78	10
213	09:09:47	86.78	1
212	09:09:22	86.66	100
211	09:09:15	86.78	5
210	09:09:10	86.78	1
209	09:09:01	86.78	26
208	09:08:51	86.62	5
207	09:08:51	86.62	97
206	09:08:51	86.64	100
205	09:08:51	86.64	101
204	09:08:50	86.78	38
203	09:08:47	86.62	3
202	09:08:47	86.64	4
201	09:08:47	86.66	4
200	09:08:44	86.80	200
199	09:08:44	86.80	200
198	09:08:44	86.80	200
197	09:08:33	86.88	1
196	09:08:33	86.88	1
195	09:08:26	86.92	30
194	09:08:19	86.92	1
193	09:08:13	86.92	1
192	09:08:12	86.80	1
191	09:08:09	86.92	2
190	09:08:06	86.92	1
189	09:07:58	86.94	26
188	09:07:58	86.94	34
187	09:07:51	86.94	1
186	09:07:51	86.94	10
185	09:07:44	86.70	84
184	09:07:44	86.72	96
183	09:07:44	86.74	4
182	09:07:44	86.76	116
181	09:07:44	86.78	10
180	09:07:40	86.94	11
179	09:07:35	86.94	6
178	09:07:26	86.92	26
177	09:07:26	86.92	5
176	09:07:22	86.92	5
175	09:07:17	86.86	50
174	09:07:16	86.86	100
173	09:07:16	86.86	7
172	09:07:11	86.96	50
171	09:07:00	86.96	4
170	09:06:58	86.96	10
169	09:06:52	86.96	6
168	09:06:48	86.96	50
167	09:06:48	86.96	10
166	09:06:47	86.98	1
165	09:06:42	86.98	3
164	09:06:42	86.98	47
163	09:06:39	86.98	83
162	09:06:39	86.96	90
161	09:06:36	86.92	72
160	09:06:32	86.88	1
159	09:06:32	86.80	14
158	09:06:32	86.80	77
157	09:06:32	86.80	1
156	09:06:29	86.78	12
155	09:06:27	86.78	2
154	09:06:23	86.80	22
153	09:06:23	86.78	150
152	09:06:23	86.76	73
151	09:06:13	86.76	10
150	09:06:10	86.76	3
149	09:05:43	86.74	3
148	09:05:34	86.74	3
147	09:05:24	86.68	10
146	09:05:24	86.70	12
145	09:05:24	86.64	76
144	09:05:20	86.64	34
143	09:05:20	86.62	86
142	09:05:20	86.62	71
141	09:05:20	86.62	5
140	09:05:18	86.62	10
139	09:05:12	86.54	3
138	09:05:08	86.64	10
137	09:05:07	86.74	27
136	09:05:07	86.72	96
135	09:05:07	86.70	123
134	09:05:07	86.68	13
133	09:05:07	86.66	86
132	09:05:01	86.62	12
131	09:04:55	86.62	1
130	09:04:49	86.58	5
129	09:04:48	86.58	18
128	09:04:44	86.58	1
127	09:04:41	86.44	249
126	09:04:41	86.44	1
125	09:04:41	86.44	96
124	09:04:41	86.46	103
123	09:04:37	86.66	5
122	09:04:30	86.66	2
121	09:04:26	86.66	38
120	09:04:17	86.62	3
119	09:04:07	86.44	4
118	09:04:07	86.50	1
117	09:04:07	86.66	3
116	09:03:49	86.66	1
115	09:03:46	86.66	1
114	09:03:42	86.66	14
113	09:03:42	86.60	6
112	09:03:41	86.60	4
111	09:03:36	86.66	10
110	09:03:29	86.66	2
109	09:03:26	86.64	27
108	09:03:24	86.66	1
107	09:03:09	86.62	33
106	09:03:09	86.60	67
105	09:02:31	86.68	2
104	09:02:18	86.66	23
103	09:02:18	86.62	1
102	09:02:13	86.62	39
101	09:02:12	86.40	14
100	09:02:12	86.40	6
99	09:02:10	86.40	20
98	09:02:08	86.40	44
97	09:02:08	86.40	3
96	09:02:08	86.44	98
95	09:01:50	86.66	79
94	09:01:50	86.62	14
93	09:01:50	86.60	79
92	09:01:49	86.60	1
91	09:01:46	86.60	50
90	09:01:37	86.60	30
89	09:01:28	86.60	6
88	09:01:26	86.48	368
87	09:01:26	86.48	113
86	09:01:24	86.46	265
85	09:01:24	86.46	1182
84	09:01:13	86.56	1
83	09:01:12	86.56	1
82	09:01:08	86.58	20
81	09:01:08	86.56	80
80	09:01:08	86.60	10
79	09:01:04	86.60	1
78	09:01:03	86.40	40
77	09:01:03	86.42	55
76	09:01:03	86.42	42
75	09:01:03	86.64	1
74	09:01:00	86.70	31
73	09:01:00	86.70	69
72	09:00:59	86.70	1
71	09:00:58	86.40	10
70	09:00:58	86.40	5
69	09:00:58	86.40	25
68	09:00:58	86.44	100
67	09:00:58	86.46	90
66	09:00:51	86.62	1
65	09:00:43	86.74	10
64	09:00:42	86.74	2
63	09:00:42	86.74	2
62	09:00:41	86.74	3
61	09:00:40	86.54	42
60	09:00:40	86.54	58
59	09:00:39	86.54	12
58	09:00:39	86.40	10
57	09:00:39	86.42	80
56	09:00:39	86.42	99
55	09:00:37	86.76	323
54	09:00:37	86.76	149
53	09:00:37	86.76	10
52	09:00:37	86.64	160
51	09:00:37	86.60	149
50	09:00:37	86.58	87
49	09:00:37	86.56	122
48	09:00:36	86.40	63
47	09:00:34	86.56	10
46	09:00:33	86.48	41
45	09:00:33	86.40	2
44	09:00:30	86.40	15
43	09:00:18	86.40	2
42	09:00:11	86.24	160
41	09:00:11	86.24	14
40	09:00:11	86.24	115
39	09:00:11	86.24	10
38	09:00:11	86.22	73
37	09:00:11	86.22	73
36	09:00:11	86.20	6
35	09:00:11	86.20	13
34	09:00:11	86.20	1
33	09:00:11	86.20	262
32	09:00:11	86.20	210
31	09:00:11	86.20	1
30	09:00:05	86.20	100
29	09:00:05	86.20	6
28	09:00:01	86.12	2
27	09:00:00	86.14	1
26	09:00:00	86.14	1
25	09:00:00	86.16	30
24	09:00:00	86.16	3
23	09:00:00	86.20	51
22	09:00:00	86.20	49
21	09:00:00	86.20	20
20	09:00:00	86.20	2
19	09:00:00	86.20	2
18	09:00:00	86.20	10
17	09:00:00	86.20	3
16	09:00:00	86.20	1
15	09:00:00	86.20	3
14	09:00:00	86.20	10
13	09:00:00	86.20	80
12	09:00:00	86.20	20
11	09:00:00	86.20	2
10	09:00:00	86.20	2
9	09:00:00	86.20	15
8	09:00:00	86.20	28
7	09:00:00	86.20	15
6	09:00:00	86.20	1
5	09:00:00	86.20	5
4	09:00:00	86.20	5
3	09:00:00	86.20	3
2	09:00:00	86.20	17
1	09:00:00	86.20	1
0	09:00:00	86.20	2

Historia Transakcji spółki - XTB
Lp	Wolumen	Wartość	%
85.32	250	21,330.00	0.19 %
85.34	522	44,547.48	0.39 %
85.36	349	29,790.64	0.26 %
85.38	756	64,547.28	0.57 %
85.40	3017	257,651.80	2.26 %
85.42	596	50,910.32	0.45 %
85.44	640	54,681.60	0.48 %
85.46	2023	172,885.58	1.52 %
85.48	2215	189,338.20	1.66 %
85.50	17439	1,491,034.50	13.08 %
85.52	2019	172,664.88	1.51 %
85.54	5091	435,484.14	3.82 %
85.56	1818	155,548.08	1.36 %
85.58	1945	166,453.10	1.46 %
85.60	3176	271,865.60	2.39 %
85.62	958	82,023.96	0.72 %
85.64	652	55,837.28	0.49 %
85.66	1611	137,998.26	1.21 %
85.68	1247	106,842.96	0.94 %
85.70	1767	151,431.90	1.33 %
85.72	1209	103,635.48	0.91 %
85.74	985	84,453.90	0.74 %
85.76	1123	96,308.48	0.84 %
85.78	2297	197,036.66	1.73 %
85.80	9097	780,522.60	6.85 %
85.82	11643	999,202.26	8.77 %
85.84	2485	213,312.40	1.87 %
85.86	1338	114,880.68	1.01 %
85.88	1616	138,782.08	1.22 %
85.90	4226	363,013.40	3.18 %
85.92	886	76,125.12	0.67 %
85.94	454	39,016.76	0.34 %
85.96	3274	281,433.04	2.47 %
85.98	1576	135,504.48	1.19 %
86.00	6562	564,332.00	4.95 %
86.02	900	77,418.00	0.68 %
86.04	854	73,478.16	0.64 %
86.06	475	40,878.50	0.36 %
86.08	153	13,170.24	0.12 %
86.10	965	83,086.50	0.73 %
86.12	877	75,527.24	0.66 %
86.14	67	5,771.38	0.05 %
86.16	442	38,082.72	0.33 %
86.18	1662	143,231.16	1.26 %
86.20	1519	130,937.80	1.15 %
86.22	463	39,919.86	0.35 %
86.24	596	51,399.04	0.45 %
86.26	90	7,763.40	0.07 %
86.28	452	38,998.56	0.34 %
86.30	1365	117,799.50	1.03 %
86.34	83	7,166.22	0.06 %
86.36	29	2,504.44	0.02 %
86.38	5	431.90	0.00 %
86.40	589	50,889.60	0.45 %
86.42	276	23,851.92	0.21 %
86.44	548	47,369.12	0.42 %
86.46	1786	154,417.56	1.35 %
86.48	776	67,108.48	0.59 %
86.50	731	63,231.50	0.55 %
86.52	89	7,700.28	0.07 %
86.54	115	9,952.10	0.09 %
86.56	214	18,523.84	0.16 %
86.58	147	12,727.26	0.11 %
86.60	3523	305,091.80	2.68 %
86.62	754	65,311.48	0.57 %
86.64	613	53,110.32	0.47 %
86.66	589	51,042.74	0.45 %
86.68	190	16,469.20	0.14 %
86.70	873	75,689.10	0.66 %
86.72	500	43,360.00	0.38 %
86.74	916	79,453.84	0.70 %
86.76	1105	95,869.80	0.84 %
86.78	1010	87,647.80	0.77 %
86.80	3990	346,332.00	3.04 %
86.82	753	65,375.46	0.57 %
86.84	481	41,770.04	0.37 %
86.86	965	83,819.90	0.74 %
86.88	848	73,674.24	0.65 %
86.90	571	49,619.90	0.44 %
86.92	510	44,329.20	0.39 %
86.94	274	23,821.56	0.21 %
86.96	447	38,871.12	0.34 %
86.98	267	23,223.66	0.20 %
87.00	347	30,189.00	0.26 %
Razem:	132656	11397835.34	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	103080.5	-0.15%	12:22
WIG20	2816.8	+0.06%	12:37
WIG20 Fut	2820.0	-0.11%	12:22
WIG20USD	741.5	-0.04%	12:22
mWIG40	7988.2	-0.14%	12:22
sWIG80	28792.5	-0.26%	12:22

Notowania Świat
Dow	42322.8	+0.65%	05-15
SP500 Fut	5947.5	+0.24%	12:27
Nikkei	37753.7	-0.00%	8:45
DAX	23853.0	+0.66%	12:21
Ropa WTI	61.7	+0.10%	12:37
Złoto	3197.6	-1.30%	12:37

Notowania Waluty
EUR/PLN	4.24539	-0.05%	12:37
CHF/PLN	4.53142	-0.17%	12:37
USD/PLN	3.79425	-0.05%	12:37
EUR/USD	1.11890	0.00%	12:37
GBP/USD	1.32844	-0.15%	12:37
USD/JPY	145.589	-0.02%	12:37

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
AIRWAY	0.35	31.78%
KOMPAP	25.00	10.62%
SOPHARMA	13.60	8.80%
CREEPYJAR	410.00	8.18%
MLSYSTEM	17.74	6.74%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAEN	0.35	-10.46%
WIELTON	6.32	-7.60%
ARCTIC	13.24	-7.41%
AGROTON	5.32	-6.01%
Więcej ...
Rośnie:		138 Spółek
Bez zmian:		72 Spółek
Spada:		148 Spółek
Obrót:		776,874,615 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