Transakcje spółki KGHM Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » KGHM (KGH)

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 - KGH
Lp	Czas	Kurs	Volumen
1975	17:03:30	102.95	1000
1974	17:00:06	102.95	300
1973	17:00:00	102.95	134
1972	17:00:00	102.95	117
1971	17:00:00	102.95	39
1970	17:00:00	102.95	11
1969	17:00:00	102.95	389
1968	17:00:00	102.95	391
1967	17:00:00	102.95	261
1966	17:00:00	102.95	2325
1965	17:00:00	102.95	313
1964	17:00:00	102.95	653
1963	17:00:00	102.95	374
1962	17:00:00	102.95	4515
1961	17:00:00	102.95	100
1960	17:00:00	102.95	227
1959	17:00:00	102.95	105
1958	17:00:00	102.95	85
1957	17:00:00	102.95	430
1956	17:00:00	102.95	100
1955	17:00:00	102.95	101
1954	17:00:00	102.95	1949
1953	17:00:00	102.95	3442
1952	17:00:00	102.95	6436
1951	17:00:00	102.95	6436
1950	17:00:00	102.95	6436
1949	17:00:00	102.95	6436
1948	17:00:00	102.95	6436
1947	17:00:00	102.95	6436
1946	17:00:00	102.95	6436
1945	17:00:00	102.95	6436
1944	17:00:00	102.95	6436
1943	17:00:00	102.95	6436
1942	17:00:00	102.95	6436
1941	17:00:00	102.95	6436
1940	17:00:00	102.95	774
1939	17:00:00	102.95	461
1938	17:00:00	102.95	731
1937	17:00:00	102.95	200
1936	17:00:00	102.95	4270
1935	17:00:00	102.95	6436
1934	17:00:00	102.95	1924
1933	17:00:00	102.95	246
1932	17:00:00	102.95	567
1931	17:00:00	102.95	3699
1930	17:00:00	102.95	2166
1929	17:00:00	102.95	48
1928	17:00:00	102.95	4138
1927	17:00:00	102.95	84
1926	17:00:00	102.95	110
1925	17:00:00	102.95	2600
1924	17:00:00	102.95	1012
1923	17:00:00	102.95	2
1922	17:00:00	102.95	50
1921	17:00:00	102.95	2
1920	17:00:00	102.95	909
1919	17:00:00	102.95	419
1918	17:00:00	102.95	451
1917	17:00:00	102.95	19
1916	17:00:00	102.95	240
1915	17:00:00	102.95	20
1914	17:00:00	102.95	45
1913	17:00:00	102.95	53
1912	17:00:00	102.95	504
1911	17:00:00	102.95	3234
1910	17:00:00	102.95	11
1909	17:00:00	102.95	3191
1908	17:00:00	102.95	6436
1907	17:00:00	102.95	6436
1906	17:00:00	102.95	6436
1905	17:00:00	102.95	6436
1904	17:00:00	102.95	6436
1903	17:00:00	102.95	6057
1902	17:00:00	102.95	379
1901	17:00:00	102.95	6436
1900	17:00:00	102.95	6436
1899	17:00:00	102.95	3073
1898	17:00:00	102.95	35
1897	17:00:00	102.95	360
1896	17:00:00	102.95	1210
1895	17:00:00	102.95	1758
1894	17:00:00	102.95	6436
1893	17:00:00	102.95	6436
1892	17:00:00	102.95	494
1891	17:00:00	102.95	47
1890	17:00:00	102.95	436
1889	17:00:00	102.95	115
1888	17:00:00	102.95	1
1887	17:00:00	102.95	1683
1886	17:00:00	102.95	422
1885	17:00:00	102.95	4379
1884	17:00:00	102.95	47
1883	17:00:00	102.95	316
1882	17:00:00	102.95	804
1881	17:00:00	102.95	894
1880	17:00:00	102.95	1521
1879	17:00:00	102.95	633
1878	17:00:00	102.95	2709
1877	17:00:00	102.95	2221
1876	17:00:00	102.95	534
1875	17:00:00	102.95	18
1874	17:00:00	102.95	206
1873	17:00:00	102.95	184
1872	17:00:00	102.95	103
1871	17:00:00	102.95	16
1870	17:00:00	102.95	79
1869	17:00:00	102.95	519
1868	17:00:00	102.95	129
1867	17:00:00	102.95	504
1866	17:00:00	102.95	9
1865	16:49:59	103.00	86
1864	16:49:59	103.00	100
1863	16:49:55	102.95	21
1862	16:49:50	102.95	1
1861	16:49:50	102.95	1
1860	16:49:43	103.00	88
1859	16:49:42	103.00	23
1858	16:49:42	103.00	17
1857	16:49:29	103.00	87
1856	16:49:29	103.00	21
1855	16:49:29	103.00	79
1854	16:49:24	102.95	11
1853	16:49:04	102.95	1
1852	16:49:03	102.95	5
1851	16:49:01	103.00	312
1850	16:49:00	102.95	43
1849	16:48:58	103.00	100
1848	16:48:58	103.00	176
1847	16:48:58	103.00	205
1846	16:48:58	103.00	103
1845	16:48:58	103.05	125
1844	16:48:48	103.00	13
1843	16:48:21	103.00	10
1842	16:48:02	103.00	40
1841	16:48:00	103.10	92
1840	16:47:45	103.00	13
1839	16:47:16	103.00	8
1838	16:47:16	103.00	6
1837	16:47:16	103.10	116
1836	16:47:16	103.10	192
1835	16:47:16	103.10	241
1834	16:47:16	103.10	187
1833	16:47:16	103.10	228
1832	16:47:16	103.10	11
1831	16:47:16	103.10	39
1830	16:47:16	103.10	2
1829	16:46:40	103.10	105
1828	16:46:40	103.10	9
1827	16:46:40	103.10	85
1826	16:45:34	103.10	7
1825	16:45:34	103.10	103
1824	16:45:34	103.10	50
1823	16:45:34	103.10	32
1822	16:45:34	103.10	178
1821	16:45:34	103.10	5
1820	16:45:33	103.10	17
1819	16:45:33	103.10	92
1818	16:44:44	103.10	109
1817	16:44:44	103.10	91
1816	16:44:41	103.10	100
1815	16:44:39	103.05	133
1814	16:44:32	103.10	229
1813	16:44:32	103.10	171
1812	16:44:32	103.10	9
1811	16:44:32	103.10	211
1810	16:42:20	102.95	96
1809	16:42:20	102.95	4
1808	16:42:14	102.95	150
1807	16:42:04	102.95	25
1806	16:42:04	102.95	175
1805	16:42:04	103.05	55
1804	16:42:04	103.05	51
1803	16:42:04	103.05	94
1802	16:41:37	102.95	36
1801	16:41:37	102.95	64
1800	16:41:02	102.95	63
1799	16:40:40	103.05	1
1798	16:40:04	103.05	75
1797	16:40:04	103.05	25
1796	16:39:40	102.95	400
1795	16:39:40	102.95	58
1794	16:39:40	102.95	200
1793	16:39:40	102.95	109
1792	16:39:40	102.95	211
1791	16:39:40	103.00	172
1790	16:39:40	103.00	146
1789	16:39:40	103.00	296
1788	16:39:25	102.95	282
1787	16:39:25	102.95	443
1786	16:38:10	102.85	100
1785	16:37:54	102.90	49
1784	16:37:54	102.95	200
1783	16:37:54	102.85	250
1782	16:37:54	102.90	200
1781	16:37:54	102.90	1600
1780	16:37:53	102.85	189
1779	16:37:53	102.85	44
1778	16:37:53	102.85	101
1777	16:37:53	102.85	65
1776	16:37:53	102.85	167
1775	16:37:53	102.85	125
1774	16:37:53	102.85	244
1773	16:37:19	102.95	50
1772	16:37:19	102.95	50
1771	16:36:17	102.85	30
1770	16:35:36	102.85	66
1769	16:34:41	102.85	61
1768	16:34:11	103.00	200
1767	16:33:42	102.90	127
1766	16:33:30	102.85	44
1765	16:32:37	102.85	55
1764	16:32:36	102.85	70
1763	16:32:35	102.90	127
1762	16:32:35	103.00	312
1761	16:32:35	102.95	127
1760	16:32:35	103.00	500
1759	16:32:35	103.00	99
1758	16:32:35	103.00	45
1757	16:32:29	103.00	55
1756	16:32:29	103.00	20
1755	16:32:29	103.00	50
1754	16:32:29	103.00	25
1753	16:32:29	103.05	189
1752	16:32:29	103.05	85
1751	16:32:21	103.05	42
1750	16:30:44	103.05	62
1749	16:30:44	103.05	211
1748	16:30:44	103.05	127
1747	16:30:44	103.05	100
1746	16:29:44	103.05	44
1745	16:29:13	103.15	38
1744	16:29:12	103.15	8
1743	16:29:12	103.15	175
1742	16:29:12	103.15	163
1741	16:29:12	103.15	46
1740	16:29:12	103.15	108
1739	16:28:43	103.20	207
1738	16:28:42	103.20	41
1737	16:28:42	103.20	6
1736	16:28:42	103.20	65
1735	16:28:42	103.20	166
1734	16:28:42	103.20	127
1733	16:28:42	103.20	59
1732	16:28:42	103.20	164
1731	16:28:42	103.20	112
1730	16:28:42	103.20	165
1729	16:28:25	103.25	84
1728	16:28:25	103.25	158
1727	16:28:25	103.25	8
1726	16:27:50	103.25	200
1725	16:26:48	103.25	105
1724	16:26:48	103.20	97
1723	16:26:36	103.15	73
1722	16:26:36	103.15	127
1721	16:25:46	103.20	8
1720	16:25:46	103.20	114
1719	16:25:46	103.20	58
1718	16:25:46	103.20	82
1717	16:22:14	103.15	176
1716	16:22:14	103.20	200
1715	16:22:14	103.20	11
1714	16:22:14	103.15	177
1713	16:22:14	103.15	72
1712	16:22:14	103.15	661
1711	16:22:14	103.15	1011
1710	16:22:14	103.15	211
1709	16:21:05	103.05	35
1708	16:21:05	103.05	44
1707	16:20:35	103.05	10
1706	16:20:26	103.05	53
1705	16:19:30	103.15	127
1704	16:19:30	103.20	101
1703	16:19:30	103.20	105
1702	16:19:30	103.20	177
1701	16:19:30	103.20	100
1700	16:19:30	103.20	18
1699	16:19:03	103.20	32
1698	16:18:48	103.25	93
1697	16:18:48	103.25	46
1696	16:18:48	103.25	128
1695	16:18:48	103.25	72
1694	16:18:48	103.25	110
1693	16:18:48	103.25	44
1692	16:18:35	103.25	19
1691	16:18:35	103.25	26
1690	16:16:27	103.35	160
1689	16:16:27	103.35	140
1688	16:16:27	103.30	89
1687	16:15:23	103.30	16
1686	16:15:23	103.30	49
1685	16:15:19	103.30	5
1684	16:15:19	103.30	63
1683	16:14:54	103.30	74
1682	16:14:53	103.30	50
1681	16:14:53	103.35	99
1680	16:14:53	103.40	166
1679	16:14:53	103.35	127
1678	16:14:53	103.40	162
1677	16:14:53	103.40	183
1676	16:14:53	103.40	158
1675	16:14:53	103.40	72
1674	16:14:53	103.40	50
1673	16:14:53	103.40	10
1672	16:14:53	103.40	60
1671	16:12:52	103.40	40
1670	16:12:52	103.40	3
1669	16:12:24	103.45	41
1668	16:12:24	103.45	28
1667	16:12:24	103.45	15
1666	16:12:24	103.45	3
1665	16:12:24	103.45	25
1664	16:12:24	103.45	104
1663	16:12:24	103.45	181
1662	16:12:24	103.45	110
1661	16:12:24	103.45	172
1660	16:12:24	103.45	54
1659	16:12:24	103.45	269
1658	16:12:24	103.45	185
1657	16:12:00	103.45	13
1656	16:11:30	103.50	223
1655	16:10:04	103.50	8
1654	16:09:05	103.40	66
1653	16:08:15	103.40	19
1652	16:08:15	103.40	51
1651	16:06:25	103.50	2
1650	16:05:26	103.40	100
1649	16:02:47	103.40	26
1648	16:02:19	103.40	41
1647	16:02:19	103.40	121
1646	16:02:17	103.40	149
1645	16:02:17	103.40	11
1644	16:01:43	103.40	170
1643	16:01:11	103.40	113
1642	16:01:04	103.35	37
1641	16:00:37	103.35	66
1640	16:00:37	103.35	134
1639	16:00:37	103.35	55
1638	16:00:37	103.35	145
1637	16:00:37	103.35	13
1636	16:00:37	103.35	53
1635	16:00:37	103.35	137
1634	16:00:04	103.30	13
1633	16:00:04	103.30	28
1632	16:00:04	103.30	28
1631	16:00:04	103.30	1
1630	16:00:03	103.30	27
1629	16:00:03	103.30	28
1628	16:00:03	103.35	160
1627	15:59:29	103.35	170
1626	15:59:12	103.30	20
1625	15:58:57	103.35	180
1624	15:58:23	103.35	170
1623	15:57:41	103.30	160
1622	15:57:09	103.30	160
1621	15:56:47	103.30	102
1620	15:56:47	103.35	196
1619	15:56:47	103.35	186
1618	15:56:47	103.35	139
1617	15:56:47	103.35	194
1616	15:56:47	103.35	89
1615	15:56:47	103.35	96
1614	15:56:47	103.35	99
1613	15:56:47	103.35	112
1612	15:56:47	103.40	108
1611	15:56:47	103.40	1
1610	15:56:47	103.40	42
1609	15:56:47	103.40	9
1608	15:56:40	103.40	196
1607	15:56:13	103.40	160
1606	15:55:39	103.40	160
1605	15:55:07	103.40	170
1604	15:54:40	103.30	19
1603	15:54:40	103.30	147
1602	15:54:40	103.30	141
1601	15:54:40	103.30	112
1600	15:54:40	103.30	34
1599	15:54:40	103.30	166
1598	15:54:35	103.30	180
1597	15:54:30	103.25	49
1596	15:54:30	103.25	197
1595	15:54:30	103.25	111
1594	15:54:30	103.25	200
1593	15:54:30	103.25	69
1592	15:54:30	103.25	32
1591	15:54:30	103.25	235
1590	15:54:01	103.25	108
1589	15:54:01	103.25	72
1588	15:53:29	103.25	114
1587	15:53:29	103.25	56
1586	15:53:15	103.15	41
1585	15:52:47	103.20	170
1584	15:52:35	103.15	58
1583	15:52:35	103.15	198
1582	15:52:35	103.15	44
1581	15:52:21	103.25	160
1580	15:52:05	103.20	126
1579	15:51:49	103.25	150
1578	15:51:17	103.25	150
1577	15:51:03	103.15	79
1576	15:50:45	103.25	19
1575	15:50:45	103.25	151
1574	15:50:34	103.15	46
1573	15:50:11	103.25	44
1572	15:50:11	103.25	136
1571	15:49:37	103.25	170
1570	15:49:27	103.25	177
1569	15:49:27	103.25	29
1568	15:48:55	103.20	170
1567	15:48:46	103.25	2
1566	15:48:24	103.20	170
1565	15:47:51	103.20	160
1564	15:47:25	103.25	180
1563	15:46:32	103.10	531
1562	15:46:32	103.10	158
1561	15:46:32	103.30	100
1560	15:46:32	103.30	30
1559	15:46:32	103.30	70
1558	15:46:32	103.30	100
1557	15:46:32	103.30	47
1556	15:46:32	103.30	78
1555	15:46:32	103.35	170
1554	15:46:32	103.35	94
1553	15:46:32	103.35	40
1552	15:46:32	103.35	118
1551	15:45:06	103.40	171
1550	15:45:06	103.40	42
1549	15:45:06	103.40	142
1548	15:45:06	103.40	48
1547	15:45:06	103.40	168
1546	15:45:06	103.40	52
1545	15:45:06	103.40	57
1544	15:45:06	103.40	75
1543	15:45:06	103.40	200
1542	15:45:06	103.45	92
1541	15:45:06	103.45	79
1540	15:45:06	103.45	196
1539	15:45:06	103.45	800
1538	15:44:28	103.40	68
1537	15:42:11	103.50	2
1536	15:41:59	103.40	91
1535	15:41:59	103.40	195
1534	15:41:59	103.40	175
1533	15:41:59	103.40	39
1532	15:41:55	103.50	116
1531	15:41:40	103.40	5
1530	15:41:40	103.40	55
1529	15:41:40	103.40	21
1528	15:39:43	103.45	123
1527	15:39:43	103.45	73
1526	15:39:43	103.45	180
1525	15:39:43	103.45	418
1524	15:38:01	103.45	10
1523	15:37:53	103.40	68
1522	15:36:45	103.45	165
1521	15:34:34	103.45	101
1520	15:34:34	103.45	200
1519	15:34:34	103.45	382
1518	15:34:34	103.45	18
1517	15:33:55	103.40	69
1516	15:30:28	103.45	165
1515	15:30:28	103.45	95
1514	15:30:28	103.45	68
1513	15:30:28	103.45	95
1512	15:30:28	103.45	196
1511	15:30:28	103.45	20
1510	15:30:28	103.45	90
1509	15:30:08	103.45	20
1508	15:29:20	103.45	20
1507	15:27:33	103.45	19
1506	15:27:33	103.45	48
1505	15:26:54	103.55	100
1504	15:26:54	103.55	20
1503	15:26:54	103.50	75
1502	15:26:54	103.50	46
1501	15:26:54	103.50	59
1500	15:24:57	103.50	100
1499	15:24:19	103.45	76
1498	15:24:18	103.35	175
1497	15:23:29	103.30	26
1496	15:23:29	103.30	174
1495	15:22:42	103.20	158
1494	15:22:42	103.20	180
1493	15:22:42	103.20	35
1492	15:22:42	103.20	103
1491	15:22:36	103.20	142
1490	15:22:36	103.20	158
1489	15:22:31	103.05	337
1488	15:22:31	103.05	126
1487	15:22:30	103.05	86
1486	15:22:29	103.05	43
1485	15:21:59	103.10	38
1484	15:21:59	103.20	340
1483	15:21:50	103.20	201
1482	15:21:37	103.25	220
1481	15:21:37	103.25	1
1480	15:21:37	103.25	48
1479	15:21:37	103.25	89
1478	15:21:37	103.25	20
1477	15:21:34	103.35	1
1476	15:21:24	103.35	1
1475	15:21:21	103.35	1
1474	15:20:52	103.35	189
1473	15:20:52	103.40	600
1472	15:20:52	103.40	200
1471	15:20:52	103.40	171
1470	15:20:52	103.45	100
1469	15:20:52	103.45	24
1468	15:20:43	103.50	1
1467	15:20:31	103.45	149
1466	15:18:55	103.50	30
1465	15:18:34	103.40	200
1464	15:18:34	103.40	200
1463	15:18:34	103.40	200
1462	15:18:34	103.40	426
1461	15:18:34	103.40	644
1460	15:18:34	103.40	92
1459	15:18:34	103.40	186
1458	15:18:34	103.40	220
1457	15:18:34	103.40	158
1456	15:18:05	103.50	141
1455	15:18:04	103.60	135
1454	15:18:04	103.60	165
1453	15:18:00	103.50	309
1452	15:17:53	103.50	90
1451	15:17:53	103.50	158
1450	15:17:53	103.50	92
1449	15:17:53	103.50	300
1448	15:17:53	103.50	51
1447	15:17:48	103.60	123
1446	15:17:48	103.60	200
1445	15:17:48	103.60	70
1444	15:17:48	103.60	377
1443	15:17:48	103.60	102
1442	15:17:48	103.60	99
1441	15:17:48	103.60	529
1440	15:17:28	103.55	170
1439	15:17:28	103.55	219
1438	15:17:28	103.55	170
1437	15:17:28	103.55	131
1436	15:16:28	103.60	2
1435	15:14:37	103.55	33
1434	15:14:37	103.55	179
1433	15:14:37	103.55	94
1432	15:14:37	103.55	27
1431	15:14:32	103.50	32
1430	15:14:32	103.50	103
1429	15:14:32	103.50	20
1428	15:14:32	103.50	77
1427	15:14:32	103.50	527
1426	15:14:32	103.50	90
1425	15:14:27	103.50	189
1424	15:14:27	103.50	11
1423	15:14:13	103.40	77
1422	15:14:13	103.40	193
1421	15:14:13	103.40	54
1420	15:14:13	103.40	41
1419	15:10:23	103.40	67
1418	15:09:13	103.40	24
1417	15:09:13	103.40	30
1416	15:07:45	103.50	100
1415	15:07:44	103.45	90
1414	15:07:44	103.45	158
1413	15:07:44	103.45	57
1412	15:07:44	103.45	26
1411	15:07:44	103.50	158
1410	15:07:44	103.50	550
1409	15:07:44	103.50	8
1408	15:07:44	103.50	115
1407	15:07:40	103.45	10
1406	15:07:40	103.45	47
1405	15:07:34	103.50	71
1404	15:07:34	103.50	85
1403	15:07:30	103.50	69
1402	15:07:30	103.50	61
1401	15:07:07	103.50	20
1400	15:06:10	103.50	68
1399	15:04:33	103.50	50
1398	15:04:33	103.50	13
1397	15:04:33	103.50	34
1396	15:04:33	103.50	20
1395	15:00:57	103.60	20
1394	15:00:36	103.40	36
1393	15:00:36	103.40	33
1392	14:58:28	103.40	62
1391	14:57:00	103.40	63
1390	14:55:57	103.50	16
1389	14:55:57	103.50	139
1388	14:53:47	103.50	1
1387	14:53:46	103.50	31
1386	14:53:46	103.50	25
1385	14:53:12	103.50	8
1384	14:53:12	103.50	100
1383	14:51:25	103.50	41
1382	14:48:22	103.50	110
1381	14:48:22	103.50	113
1380	14:48:22	103.50	47
1379	14:48:22	103.50	50
1378	14:48:17	103.65	89
1377	14:48:17	103.65	158
1376	14:48:17	103.60	183
1375	14:48:17	103.60	53
1374	14:48:17	103.60	106
1373	14:48:17	103.60	77
1372	14:48:17	103.60	2
1371	14:48:17	103.60	15
1370	14:48:17	103.65	194
1369	14:48:17	103.65	95
1368	14:48:17	103.65	119
1367	14:48:17	103.65	27
1366	14:48:17	103.65	163
1365	14:48:17	103.65	162
1364	14:48:17	103.65	28
1363	14:48:17	103.65	28
1362	14:48:17	103.65	41
1361	14:48:17	103.65	41
1360	14:48:17	103.65	28
1359	14:48:17	103.65	28
1358	14:48:17	103.65	28
1357	14:48:17	103.65	72
1356	14:48:17	103.65	247
1355	14:48:17	103.65	40
1354	14:48:17	103.65	36
1353	14:48:17	103.65	18
1352	14:45:54	103.65	41
1351	14:45:19	103.65	13
1350	14:45:19	103.65	89
1349	14:45:19	103.70	69
1348	14:45:19	103.70	292
1347	14:44:30	103.70	180
1346	14:44:20	103.70	53
1345	14:44:20	103.70	64
1344	14:42:22	103.70	17
1343	14:42:02	103.60	67
1342	14:40:39	103.70	50
1341	14:40:05	103.70	46
1340	14:40:02	103.70	33
1339	14:40:02	103.70	100
1338	14:40:02	103.70	100
1337	14:40:02	103.70	60
1336	14:37:44	103.70	40
1335	14:37:44	103.70	36
1334	14:37:44	103.65	69
1333	14:37:44	103.65	158
1332	14:37:44	103.65	10
1331	14:37:19	103.50	6
1330	14:37:19	103.50	57
1329	14:37:19	103.50	151
1328	14:37:19	103.50	158
1327	14:37:19	103.50	168
1326	14:37:19	103.50	460
1325	14:30:55	103.55	221
1324	14:30:55	103.55	388
1323	14:30:55	103.50	130
1322	14:30:55	103.50	73
1321	14:30:55	103.50	20
1320	14:30:55	103.50	192
1319	14:30:55	103.50	8
1318	14:30:55	103.50	99
1317	14:30:55	103.50	49
1316	14:30:55	103.50	52
1315	14:30:55	103.50	200
1314	14:30:55	103.50	275
1313	14:30:55	103.50	500
1312	14:30:55	103.50	25
1311	14:29:31	103.50	89
1310	14:29:16	103.50	200
1309	14:29:16	103.50	186
1308	14:29:16	103.50	14
1307	14:27:35	103.40	9
1306	14:27:35	103.40	52
1305	14:25:50	103.45	15
1304	14:24:59	103.40	45
1303	14:24:29	103.50	6
1302	14:24:29	103.50	100
1301	14:24:29	103.50	100
1300	14:17:35	103.45	80
1299	14:17:35	103.45	300
1298	14:17:03	103.40	129
1297	14:16:53	103.35	147
1296	14:16:53	103.35	158
1295	14:16:52	103.30	32
1294	14:15:35	103.30	40
1293	14:15:05	103.30	43
1292	14:15:05	103.30	157
1291	14:12:31	103.30	180
1290	14:11:05	103.15	10
1289	14:10:38	103.15	4
1288	14:10:33	103.15	21
1287	14:10:15	103.15	41
1286	14:10:02	103.20	79
1285	14:09:38	103.25	64
1284	14:09:27	103.30	81
1283	14:09:14	103.15	65
1282	14:09:12	103.15	69
1281	14:09:08	103.00	54
1280	14:09:08	103.00	94
1279	14:09:08	103.00	152
1278	14:09:02	103.00	6
1277	14:09:02	103.00	71
1276	14:08:23	103.00	56
1275	14:08:23	103.15	22
1274	14:07:36	103.10	100
1273	14:07:36	103.10	59
1272	14:07:36	103.10	120
1271	14:07:36	103.10	21
1270	14:07:36	103.10	137
1269	14:07:36	103.05	63
1268	14:07:34	103.00	132
1267	14:07:31	103.00	50
1266	14:07:31	103.00	350
1265	14:07:31	103.00	106
1264	14:07:31	103.05	19
1263	14:07:31	103.00	373
1262	14:07:31	103.00	340
1261	14:07:31	103.00	381
1260	14:07:21	103.00	146
1259	14:07:21	103.00	24
1258	14:06:47	102.95	65
1257	14:06:47	102.95	13
1256	14:06:47	102.95	156
1255	14:06:47	102.90	44
1254	14:06:36	102.90	9
1253	14:06:36	102.90	59
1252	14:06:14	102.90	100
1251	14:05:49	102.90	13
1250	14:05:49	102.90	50
1249	14:05:49	102.90	37
1248	14:05:13	102.85	62
1247	14:04:03	102.90	16
1246	14:04:03	102.90	84
1245	14:03:43	102.90	16
1244	14:03:43	102.90	63
1243	14:03:43	102.90	21
1242	14:03:19	102.85	53
1241	14:03:18	102.85	5
1240	14:03:18	102.85	3
1239	14:03:18	102.85	43
1238	14:03:18	102.90	100
1237	14:03:17	102.90	100
1236	14:03:17	102.85	57
1235	14:03:17	102.90	100
1234	14:03:16	102.85	40
1233	14:03:16	102.90	100
1232	14:03:16	102.90	180
1231	14:03:16	102.90	100
1230	14:03:15	102.90	126
1229	14:02:20	102.95	49
1228	14:02:20	102.95	50
1227	14:02:14	102.90	51
1226	14:02:13	102.90	100
1225	13:59:50	102.95	32
1224	13:59:50	102.95	68
1223	13:59:25	102.95	50
1222	13:58:58	102.95	200
1221	13:58:53	102.85	30
1220	13:58:53	102.90	200
1219	13:58:34	102.95	10
1218	13:57:30	102.85	100
1217	13:56:42	102.85	64
1216	13:56:20	102.90	20
1215	13:56:20	102.90	180
1214	13:56:20	102.90	20
1213	13:56:20	102.90	28
1212	13:56:20	102.90	158
1211	13:53:42	103.00	70
1210	13:53:42	103.00	100
1209	13:53:11	102.90	100
1208	13:52:20	102.95	158
1207	13:52:20	102.95	319
1206	13:52:20	102.95	182
1205	13:51:28	102.95	1
1204	13:51:28	102.95	158
1203	13:51:28	102.90	158
1202	13:51:10	102.75	82
1201	13:51:10	102.75	92
1200	13:51:10	102.75	158
1199	13:51:10	102.75	127
1198	13:51:02	102.85	121
1197	13:51:02	102.85	186
1196	13:50:42	102.85	208
1195	13:50:21	102.85	1
1194	13:50:21	102.80	199
1193	13:50:21	102.80	92
1192	13:50:21	102.80	10
1191	13:50:21	102.80	40
1190	13:50:21	102.85	194
1189	13:50:21	102.85	200
1188	13:50:20	102.90	400
1187	13:50:20	102.90	43
1186	13:50:20	102.90	115
1185	13:50:20	102.90	98
1184	13:50:20	102.90	127
1183	13:50:20	102.90	158
1182	13:50:20	102.90	100
1181	13:50:19	103.00	180
1180	13:50:19	103.00	6
1179	13:50:18	103.00	94
1178	13:50:04	102.95	82
1177	13:50:04	102.95	78
1176	13:49:15	102.95	89
1175	13:49:15	102.95	11
1174	13:49:06	102.95	177
1173	13:49:06	102.90	140
1172	13:49:00	102.90	190
1171	13:48:52	102.95	50
1170	13:46:45	102.75	19
1169	13:46:44	102.75	10
1168	13:46:42	102.80	100
1167	13:46:38	102.80	200
1166	13:46:38	102.85	160
1165	13:46:38	102.85	69
1164	13:46:38	102.85	137
1163	13:46:23	102.85	90
1162	13:46:23	102.80	160
1161	13:45:31	102.80	22
1160	13:45:31	102.80	76
1159	13:45:31	102.80	40
1158	13:45:21	102.80	100
1157	13:45:20	102.75	200
1156	13:45:20	102.75	150
1155	13:44:41	102.80	158
1154	13:44:41	102.85	112
1153	13:44:41	102.85	82
1152	13:44:41	102.85	139
1151	13:44:23	102.90	21
1150	13:44:23	102.90	169
1149	13:43:59	102.85	182
1148	13:43:58	102.80	46
1147	13:43:58	102.80	122
1146	13:43:58	102.80	220
1145	13:43:58	102.80	279
1144	13:42:37	102.70	9
1143	13:42:37	102.70	91
1142	13:41:53	102.80	148
1141	13:41:14	102.80	200
1140	13:41:14	102.80	194
1139	13:41:14	102.80	8
1138	13:41:14	102.80	200
1137	13:41:13	102.80	49
1136	13:41:13	102.80	530
1135	13:41:13	102.80	150
1134	13:41:13	102.80	30
1133	13:41:13	102.80	276
1132	13:41:13	102.80	28
1131	13:41:13	102.80	12
1130	13:41:13	102.80	71
1129	13:41:13	102.80	276
1128	13:41:13	102.80	430
1127	13:41:13	102.80	51
1126	13:41:12	102.75	62
1125	13:40:05	102.80	20
1124	13:38:47	102.70	43
1123	13:38:30	102.80	124
1122	13:38:30	102.80	193
1121	13:38:18	102.70	66
1120	13:38:10	102.80	25
1119	13:37:51	102.80	184
1118	13:37:51	102.80	133
1117	13:37:21	102.85	77
1116	13:37:21	102.85	73
1115	13:37:14	102.80	107
1114	13:37:14	102.80	83
1113	13:37:14	102.80	52
1112	13:37:14	102.80	189
1111	13:37:14	102.80	100
1110	13:37:14	102.80	500
1109	13:37:14	102.85	41
1108	13:37:14	102.85	55
1107	13:37:14	102.85	28
1106	13:37:14	102.85	76
1105	13:37:06	102.85	200
1104	13:37:06	102.85	69
1103	13:37:02	102.85	64
1102	13:36:54	102.85	32
1101	13:36:29	102.95	500
1100	13:36:29	102.85	105
1099	13:36:29	102.85	452
1098	13:36:12	102.95	104
1097	13:35:58	103.00	17
1096	13:35:55	102.95	173
1095	13:35:55	103.05	92
1094	13:35:55	103.05	8
1093	13:34:09	102.85	48
1092	13:32:21	102.90	15
1091	13:32:21	102.90	105
1090	13:32:21	102.95	110
1089	13:32:21	103.05	100
1088	13:32:21	103.00	99
1087	13:32:21	103.00	101
1086	13:32:21	103.00	311
1085	13:32:21	103.00	86
1084	13:32:21	103.00	100
1083	13:32:21	103.00	1000
1082	13:32:21	103.00	50
1081	13:32:21	103.00	64
1080	13:31:49	103.00	41
1079	13:31:25	103.05	90
1078	13:31:25	103.05	72
1077	13:31:25	103.10	154
1076	13:31:23	103.10	105
1075	13:31:23	103.15	48
1074	13:31:17	103.20	300
1073	13:31:12	103.20	83
1072	13:30:50	103.20	17
1071	13:30:45	103.25	100
1070	13:29:49	103.15	42
1069	13:29:40	103.30	100
1068	13:29:40	103.25	156
1067	13:29:40	103.25	16
1066	13:29:40	103.25	102
1065	13:29:40	103.25	184
1064	13:29:40	103.25	158
1063	13:29:40	103.25	95
1062	13:29:20	103.25	10
1061	13:29:19	103.30	115
1060	13:29:19	103.30	100
1059	13:29:19	103.30	100
1058	13:29:19	103.30	200
1057	13:29:19	103.30	200
1056	13:29:19	103.35	100
1055	13:29:19	103.35	177
1054	13:29:19	103.35	87
1053	13:29:19	103.35	101
1052	13:29:19	103.35	105
1051	13:29:19	103.40	1393
1050	13:29:19	103.40	210
1049	13:29:19	103.40	158
1048	13:29:19	103.40	103
1047	13:29:19	103.40	99
1046	13:29:19	103.40	104
1045	13:29:19	103.40	45
1044	13:29:19	103.40	170
1043	13:28:12	103.40	13
1042	13:28:12	103.40	43
1041	13:28:12	103.40	57
1040	13:27:47	103.40	9
1039	13:27:47	103.50	200
1038	13:27:29	103.50	100
1037	13:24:43	103.50	100
1036	13:22:49	103.50	125
1035	13:22:49	103.50	83
1034	13:22:49	103.50	478
1033	13:22:49	103.50	50
1032	13:22:49	103.50	163
1031	13:22:41	103.50	32
1030	13:22:41	103.50	68
1029	13:19:54	103.40	56
1028	13:19:53	103.40	36
1027	13:19:52	103.50	30
1026	13:19:52	103.50	158
1025	13:19:52	103.50	12
1024	13:18:57	103.40	100
1023	13:18:52	103.40	100
1022	13:18:28	103.50	11
1021	13:18:28	103.50	56
1020	13:18:28	103.50	33
1019	13:18:23	103.50	67
1018	13:18:23	103.50	187
1017	13:18:23	103.50	46
1016	13:18:18	103.50	100
1015	13:17:22	103.40	69
1014	13:17:17	103.40	23
1013	13:17:17	103.40	39
1012	13:16:58	103.50	44
1011	13:16:58	103.50	56
1010	13:16:53	103.50	100
1009	13:16:09	103.40	60
1008	13:15:45	103.50	2
1007	13:14:31	103.40	56
1006	13:14:26	103.40	39
1005	13:13:08	103.40	41
1004	13:11:32	103.40	57
1003	13:11:32	103.50	10
1002	13:09:30	103.40	59
1001	13:09:15	103.40	62
1000	13:08:36	103.50	25
999	13:07:38	103.40	68
998	13:06:45	103.40	43
997	13:06:41	103.50	206
996	13:06:05	103.45	181
995	13:06:05	103.45	158
994	13:02:42	103.45	100
993	13:02:42	103.60	3
992	13:02:42	103.55	97
991	13:02:38	103.40	85
990	13:02:38	103.40	110
989	13:02:38	103.40	200
988	13:02:38	103.40	105
987	13:02:38	103.55	7
986	13:02:38	103.55	288
985	13:02:38	103.55	105
984	13:02:38	103.55	300
983	13:02:37	103.55	100
982	13:02:27	103.45	94
981	13:02:27	103.45	106
980	13:02:27	103.60	81
979	13:02:27	103.60	115
978	13:02:27	103.60	4
977	13:02:26	103.45	48
976	13:02:26	103.45	300
975	13:02:26	103.45	105
974	13:02:26	103.45	47
973	13:02:26	103.60	40
972	13:02:26	103.60	460
971	13:02:19	103.50	90
970	13:02:19	103.50	68
969	13:02:19	103.50	42
968	13:02:19	103.60	100
967	13:02:19	103.60	100
966	13:02:18	103.50	58
965	13:02:18	103.50	91
964	13:02:18	103.50	105
963	13:02:18	103.50	46
962	13:02:18	103.60	2
961	13:02:18	103.60	17
960	13:02:18	103.60	185
959	13:02:18	103.60	96
958	13:01:20	103.55	200
957	13:01:04	103.50	55
956	13:00:27	103.45	2
955	13:00:27	103.45	100
954	13:00:27	103.45	35
953	13:00:27	103.45	70
952	12:59:53	103.50	29
951	12:59:53	103.50	43
950	12:59:53	103.50	1
949	12:59:53	103.50	93
948	12:59:53	103.50	100
947	12:59:53	103.50	63
946	12:59:47	103.60	28
945	12:59:01	103.60	30
944	12:58:39	103.50	42
943	12:58:29	103.60	30
942	12:58:23	103.60	59
941	12:58:09	103.60	59
940	12:57:56	103.55	100
939	12:56:35	103.55	68
938	12:56:35	103.55	64
937	12:56:35	103.60	13
936	12:56:35	103.60	141
935	12:56:35	103.60	40
934	12:56:35	103.60	3
933	12:56:35	103.60	50
932	12:56:35	103.60	3
931	12:56:35	103.60	142
930	12:56:35	103.60	55
929	12:56:13	103.60	50
928	12:56:09	103.65	108
927	12:56:09	103.65	33
926	12:56:08	103.60	44
925	12:55:33	103.60	92
924	12:55:33	103.60	28
923	12:55:32	103.60	90
922	12:53:56	103.60	57
921	12:53:56	103.60	43
920	12:52:16	103.65	200
919	12:52:16	103.60	13
918	12:52:16	103.60	53
917	12:48:00	103.60	95
916	12:48:00	103.60	5
915	12:47:37	103.70	100
914	12:47:35	103.60	100
913	12:47:30	103.65	106
912	12:47:30	103.65	100
911	12:46:35	103.55	41
910	12:46:35	103.55	259
909	12:46:27	103.70	58
908	12:46:27	103.70	148
907	12:46:16	103.65	201
906	12:46:16	103.65	8
905	12:46:16	103.65	96
904	12:46:16	103.65	73
903	12:45:57	103.60	74
902	12:45:57	103.60	50
901	12:44:30	103.50	37
900	12:44:30	103.50	307
899	12:44:30	103.50	17
898	12:44:30	103.50	533
897	12:44:30	103.50	159
896	12:44:30	103.50	215
895	12:44:20	103.50	32
894	12:43:36	103.40	10
893	12:43:17	103.40	14
892	12:43:17	103.40	32
891	12:42:57	103.45	186
890	12:42:57	103.45	14
889	12:42:57	103.45	190
888	12:42:57	103.40	168
887	12:42:57	103.40	148
886	12:41:57	103.45	100
885	12:41:42	103.40	183
884	12:41:42	103.40	1
883	12:40:06	103.40	22
882	12:40:06	103.40	148
881	12:39:09	103.50	29
880	12:39:08	103.50	87
879	12:39:08	103.50	90
878	12:37:09	103.40	5
877	12:36:24	103.40	70
876	12:35:32	103.45	69
875	12:35:32	103.45	33
874	12:35:32	103.45	100
873	12:35:32	103.45	23
872	12:35:32	103.45	42
871	12:35:32	103.45	357
870	12:35:32	103.45	502
869	12:35:07	103.40	12
868	12:35:07	103.40	178
867	12:34:59	103.40	42
866	12:34:10	103.45	4
865	12:34:10	103.45	96
864	12:34:10	103.45	100
863	12:33:10	103.35	100
862	12:33:10	103.40	96
861	12:33:10	103.40	100
860	12:33:10	103.35	98
859	12:33:10	103.35	102
858	12:33:10	103.40	100
857	12:33:10	103.40	200
856	12:33:10	103.40	93
855	12:33:10	103.40	252
854	12:33:10	103.40	179
853	12:32:26	103.40	45
852	12:30:31	103.40	23
851	12:30:31	103.45	100
850	12:29:58	103.40	47
849	12:29:58	103.40	17
848	12:29:55	103.40	88
847	12:29:55	103.45	161
846	12:29:55	103.45	100
845	12:29:55	103.45	105
844	12:29:36	103.50	100
843	12:28:50	103.50	54
842	12:28:40	103.50	115
841	12:28:40	103.50	19
840	12:28:40	103.50	81
839	12:28:40	103.55	100
838	12:28:40	103.50	231
837	12:28:40	103.50	54
836	12:28:40	103.50	115
835	12:28:40	103.55	283
834	12:28:40	103.55	117
833	12:28:39	103.55	100
832	12:28:28	103.50	97
831	12:28:28	103.50	2
830	12:28:28	103.50	46
829	12:28:28	103.60	100
828	12:28:28	103.60	100
827	12:28:23	103.50	54
826	12:28:23	103.50	15
825	12:26:37	103.65	27
824	12:24:54	103.50	10
823	12:24:27	103.50	69
822	12:22:05	103.50	1
821	12:20:55	103.50	20
820	12:20:55	103.50	41
819	12:20:47	103.55	91
818	12:20:47	103.55	76
817	12:20:47	103.55	83
816	12:20:47	103.55	50
815	12:18:17	103.55	46
814	12:17:04	103.55	21
813	12:16:45	103.55	50
812	12:16:45	103.55	150
811	12:13:34	103.50	41
810	12:12:30	103.60	73
809	12:12:30	103.60	49
808	12:12:30	103.60	17
807	12:10:46	103.50	15
806	12:10:15	103.50	46
805	12:10:15	103.50	20
804	12:08:39	103.50	10
803	12:06:05	103.50	75
802	12:05:09	103.65	75
801	12:05:09	103.60	25
800	12:05:09	103.60	100
799	12:05:09	103.60	1
798	12:05:09	103.55	99
797	12:05:06	103.55	500
796	12:05:06	103.55	100
795	12:05:06	103.55	105
794	12:05:06	103.55	500
793	12:05:04	103.60	100
792	12:05:04	103.60	100
791	12:05:04	103.60	100
790	12:05:04	103.60	100
789	12:05:04	103.60	100
788	12:05:04	103.60	100
787	12:05:04	103.60	100
786	12:05:04	103.60	100
785	12:05:04	103.60	100
784	12:05:04	103.60	100
783	12:05:04	103.60	105
782	12:05:04	103.65	100
781	12:05:04	103.65	100
780	12:05:04	103.65	100
779	12:05:04	103.65	100
778	12:05:04	103.65	100
777	12:05:04	103.65	180
776	12:05:04	103.65	111
775	12:04:49	103.70	7
774	12:04:49	103.70	151
773	12:04:39	103.70	279
772	12:04:39	103.70	168
771	12:04:39	103.70	127
770	12:04:39	103.70	43
769	12:04:39	103.65	100
768	12:04:39	103.65	100
767	12:04:39	103.65	100
766	12:04:39	103.65	100
765	12:04:39	103.65	21
764	12:04:39	103.65	56
763	12:04:39	103.65	144
762	12:04:39	103.65	162
761	12:04:39	103.65	38
760	12:04:30	103.60	100
759	12:04:30	103.60	163
758	12:04:30	103.60	500
757	12:04:19	103.55	76
756	12:04:19	103.55	10
755	12:01:43	103.65	62
754	12:01:43	103.65	69
753	12:01:41	103.45	100
752	12:01:41	103.60	37
751	12:01:41	103.60	180
750	12:01:41	103.60	122
749	12:01:41	103.60	113
748	12:01:41	103.60	100
747	12:01:40	103.45	25
746	12:01:40	103.45	17
745	12:01:40	103.45	58
744	12:01:40	103.60	100
743	12:01:04	103.45	47
742	12:00:47	103.50	5
741	12:00:33	103.60	100
740	12:00:32	103.60	100
739	12:00:32	103.50	100
738	12:00:32	103.60	20
737	12:00:32	103.60	80
736	11:53:26	103.60	67
735	11:53:26	103.50	100
734	11:53:26	103.65	23
733	11:53:26	103.60	77
732	11:53:24	103.45	15
731	11:53:24	103.45	85
730	11:53:24	103.50	100
729	11:53:21	103.60	15
728	11:53:21	103.60	68
727	11:53:21	103.60	105
726	11:53:21	103.60	342
725	11:52:36	103.45	20
724	11:52:36	103.45	80
723	11:52:36	103.50	9
722	11:52:36	103.50	1
721	11:52:36	103.50	47
720	11:52:36	103.50	65
719	11:51:35	103.50	40
718	11:51:35	103.50	154
717	11:51:33	103.50	53
716	11:51:33	103.50	500
715	11:51:33	103.50	91
714	11:51:33	103.50	10
713	11:51:33	103.50	284
712	11:51:33	103.50	92
711	11:51:33	103.50	92
710	11:51:33	103.50	171
709	11:51:33	103.50	105
708	11:51:33	103.50	100
707	11:51:33	103.50	100
706	11:51:33	103.50	100
705	11:51:33	103.50	100
704	11:51:33	103.50	100
703	11:51:33	103.50	100
702	11:51:33	103.50	100
701	11:51:33	103.50	100
700	11:51:33	103.50	104
699	11:50:12	103.60	105
698	11:50:12	103.60	100
697	11:50:02	103.60	100
696	11:50:01	103.60	179
695	11:50:01	103.60	101
694	11:50:01	103.60	100
693	11:50:01	103.60	20
692	11:49:58	103.50	20
691	11:49:58	103.50	100
690	11:49:55	103.55	100
689	11:49:55	103.55	100
688	11:49:55	103.55	100
687	11:49:55	103.55	78
686	11:49:55	103.55	22
685	11:49:55	103.55	100
684	11:49:55	103.55	100
683	11:49:55	103.55	100
682	11:49:55	103.55	100
681	11:49:55	103.55	74
680	11:49:55	103.55	4
679	11:49:55	103.55	42
678	11:49:55	103.55	358
677	11:49:55	103.55	133
676	11:49:55	103.55	67
675	11:49:55	103.55	200
674	11:49:55	103.55	57
673	11:49:55	103.55	425
672	11:49:55	103.55	197
671	11:49:55	103.55	113
670	11:49:55	103.55	440
669	11:49:08	103.50	100
668	11:46:43	103.45	6
667	11:46:43	103.45	52
666	11:45:42	103.55	20
665	11:44:35	103.45	178
664	11:44:35	103.50	91
663	11:44:35	103.50	68
662	11:44:35	103.50	62
661	11:44:35	103.50	101
660	11:44:24	103.50	61
659	11:44:24	103.50	39
658	11:44:20	103.50	41
657	11:44:17	103.50	20
656	11:41:41	103.55	90
655	11:41:41	103.55	91
654	11:40:25	103.55	49
653	11:40:25	103.55	19
652	11:36:09	103.60	143
651	11:36:09	103.60	111
650	11:36:09	103.60	105
649	11:35:44	103.70	95
648	11:35:44	103.70	18
647	11:35:44	103.65	100
646	11:35:44	103.65	168
645	11:35:44	103.65	10
644	11:35:23	103.65	100
643	11:35:12	103.60	100
642	11:35:12	103.60	65
641	11:35:12	103.60	35
640	11:35:12	103.60	100
639	11:35:11	103.60	100
638	11:35:11	103.60	94
637	11:35:11	103.60	7
636	11:35:11	103.60	30
635	11:35:11	103.55	125
634	11:35:11	103.55	73
633	11:35:10	103.55	924
632	11:34:13	103.55	3
631	11:34:06	103.50	69
630	11:34:06	103.50	196
629	11:34:06	103.50	44
628	11:34:06	103.50	400
627	11:32:52	103.50	395
626	11:32:52	103.50	5
625	11:32:43	103.40	35
624	11:32:43	103.40	105
623	11:32:43	103.40	21
622	11:32:26	103.40	145
621	11:32:25	103.40	70
620	11:32:18	103.40	62
619	11:32:17	103.40	12
618	11:32:17	103.40	49
617	11:32:17	103.40	41
616	11:32:17	103.40	39
615	11:32:17	103.40	195
614	11:32:17	103.40	175
613	11:32:17	103.40	105
612	11:32:17	103.40	38
611	11:32:17	103.40	127
610	11:32:17	103.40	280
609	11:31:27	103.50	125
608	11:29:59	103.50	200
607	11:27:32	103.50	394
606	11:27:32	103.50	99
605	11:27:32	103.50	1
604	11:24:46	103.35	3
603	11:24:46	103.35	98
602	11:24:46	103.35	500
601	11:24:46	103.35	99
600	11:24:46	103.35	49
599	11:24:46	103.50	123
598	11:24:46	103.50	40
597	11:24:46	103.50	17
596	11:24:46	103.50	78
595	11:24:46	103.50	21
594	11:24:46	103.50	209
593	11:24:46	103.50	91
592	11:24:46	103.50	131
591	11:24:46	103.50	128
590	11:24:46	103.50	10
589	11:24:46	103.50	40
588	11:24:46	103.45	1119
587	11:24:46	103.45	4908
586	11:24:46	103.45	5000
585	11:24:21	103.40	81
584	11:24:21	103.40	66
583	11:23:35	103.35	60
582	11:23:35	103.35	66
581	11:23:32	103.35	39
580	11:23:32	103.35	82
579	11:23:30	103.40	170
578	11:23:30	103.40	7
577	11:22:11	103.40	107
576	11:22:11	103.35	28
575	11:22:10	103.40	96
574	11:22:07	103.40	136
573	11:22:07	103.40	60
572	11:22:06	103.40	100
571	11:22:05	103.40	100
570	11:22:05	103.40	66
569	11:22:05	103.40	319
568	11:22:05	103.40	119
567	11:22:05	103.40	278
566	11:22:05	103.40	586
565	11:22:05	103.40	60
564	11:19:23	103.35	79
563	11:18:07	103.35	28
562	11:18:07	103.35	92
561	11:18:07	103.35	47
560	11:18:06	103.40	144
559	11:17:46	103.40	53
558	11:16:33	103.35	166
557	11:15:42	103.40	51
556	11:14:23	103.35	272
555	11:14:23	103.35	128
554	11:14:06	103.30	62
553	11:14:06	103.30	38
552	11:13:29	103.35	100
551	11:13:29	103.35	100
550	11:13:29	103.35	100
549	11:13:29	103.35	49
548	11:13:29	103.35	197
547	11:13:29	103.35	150
546	11:13:29	103.35	498
545	11:13:07	103.35	2
544	11:13:01	103.30	62
543	11:12:09	103.20	6
542	11:10:24	103.20	46
541	11:09:35	103.20	10
540	11:09:18	103.35	165
539	11:09:15	103.35	171
538	11:09:15	103.35	105
537	11:09:15	103.35	500
536	11:09:15	103.35	174
535	11:09:15	103.35	425
534	11:08:47	103.20	68
533	11:08:47	103.20	15
532	11:08:23	103.30	135
531	11:08:23	103.30	60
530	11:08:23	103.30	264
529	11:08:23	103.30	200
528	11:08:23	103.30	36
527	11:08:23	103.30	164
526	11:08:23	103.35	75
525	11:08:23	103.30	56
524	11:08:23	103.35	29
523	11:08:23	103.35	66
522	11:08:23	103.35	280
521	11:08:23	103.35	47
520	11:08:23	103.35	105
519	11:08:23	103.35	95
518	11:08:23	103.35	48
517	11:07:18	103.35	60
516	11:07:18	103.40	210
515	11:07:14	103.40	375
514	11:07:14	103.40	80
513	11:06:38	103.40	50
512	11:05:41	103.35	100
511	11:03:13	103.35	72
510	11:03:13	103.35	14
509	11:02:13	103.30	23
508	11:02:12	103.25	105
507	11:02:12	103.25	14
506	11:00:36	103.25	15
505	11:00:27	103.25	38
504	11:00:27	103.25	105
503	11:00:27	103.25	80
502	10:59:05	103.25	20
501	10:58:46	103.30	100
500	10:58:46	103.30	44
499	10:58:46	103.30	116
498	10:58:46	103.30	310
497	10:58:46	103.35	25
496	10:58:11	103.35	84
495	10:58:11	103.35	205
494	10:58:11	103.35	11
493	10:57:32	103.35	464
492	10:57:32	103.35	105
491	10:57:32	103.35	31
490	10:56:21	103.35	139
489	10:56:21	103.35	66
488	10:56:21	103.35	169
487	10:56:21	103.35	105
486	10:56:21	103.35	21
485	10:55:36	103.35	30
484	10:55:14	103.35	19
483	10:55:14	103.35	81
482	10:55:13	103.30	104
481	10:55:13	103.35	59
480	10:55:13	103.30	105
479	10:55:13	103.30	50
478	10:55:13	103.30	185
477	10:55:13	103.30	210
476	10:55:13	103.30	100
475	10:53:22	103.30	105
474	10:53:22	103.30	79
473	10:53:22	103.30	204
472	10:53:22	103.30	18
471	10:50:31	103.25	120
470	10:50:31	103.25	200
469	10:49:55	103.30	15
468	10:49:32	103.25	206
467	10:49:32	103.25	67
466	10:49:21	103.20	100
465	10:49:21	103.20	80
464	10:49:21	103.20	50
463	10:49:21	103.20	170
462	10:49:21	103.20	113
461	10:48:53	103.20	10
460	10:47:24	103.20	100
459	10:45:01	103.05	33
458	10:44:57	103.20	193
457	10:44:57	103.25	110
456	10:44:57	103.30	99
455	10:44:57	103.30	290
454	10:44:30	103.30	2
453	10:44:30	103.30	122
452	10:44:30	103.30	66
451	10:44:30	103.30	399
450	10:44:30	103.30	136
449	10:42:04	103.30	90
448	10:41:43	103.20	3
447	10:41:43	103.20	187
446	10:41:36	103.30	27
445	10:40:41	103.30	10
444	10:40:05	103.25	159
443	10:40:05	103.30	94
442	10:40:05	103.30	106
441	10:40:05	103.30	54
440	10:40:05	103.30	100
439	10:39:14	103.30	30
438	10:39:11	103.30	55
437	10:39:11	103.30	72
436	10:39:11	103.30	198
435	10:38:43	103.30	47
434	10:38:17	103.15	49
433	10:38:17	103.15	19
432	10:38:11	103.15	26
431	10:37:05	103.30	25
430	10:34:30	103.20	60
429	10:34:30	103.20	45
428	10:33:38	103.30	320
427	10:31:15	103.35	104
426	10:31:15	103.35	60
425	10:31:15	103.30	68
424	10:31:15	103.30	163
423	10:31:15	103.30	105
422	10:29:14	103.20	46
421	10:29:14	103.20	64
420	10:29:14	103.20	315
419	10:29:14	103.20	93
418	10:29:14	103.25	183
417	10:29:14	103.25	17
416	10:29:14	103.25	200
415	10:29:14	103.25	72
414	10:29:13	103.30	74
413	10:29:13	103.30	178
412	10:29:13	103.35	193
411	10:29:13	103.35	247
410	10:28:55	103.35	168
409	10:28:55	103.35	50
408	10:28:55	103.35	105
407	10:28:55	103.35	430
406	10:28:47	103.30	100
405	10:28:47	103.30	80
404	10:28:47	103.30	100
403	10:28:47	103.30	100
402	10:28:46	103.25	120
401	10:28:46	103.25	11
400	10:28:27	103.25	98
399	10:27:54	103.20	602
398	10:27:54	103.20	105
397	10:27:44	103.15	60
396	10:27:44	103.10	140
395	10:26:26	103.10	8
394	10:26:26	103.10	73
393	10:26:26	103.10	19
392	10:26:20	103.10	147
391	10:26:20	103.10	123
390	10:26:20	103.10	167
389	10:26:20	103.10	63
388	10:26:09	103.00	70
387	10:25:51	103.00	10
386	10:25:06	103.10	100
385	10:22:16	103.05	32
384	10:22:16	103.05	340
383	10:21:06	103.00	166
382	10:21:06	103.00	494
381	10:21:06	103.00	15
380	10:21:06	103.00	522
379	10:21:06	103.00	400
378	10:20:53	102.95	82
377	10:20:53	102.95	29
376	10:19:26	102.85	127
375	10:19:26	102.85	25
374	10:18:46	102.85	148
373	10:17:44	102.90	10
372	10:17:44	102.90	300
371	10:16:44	102.90	185
370	10:16:14	102.80	505
369	10:16:14	102.80	10
368	10:16:00	102.85	100
367	10:15:54	102.90	32
366	10:15:54	102.90	162
365	10:15:54	102.90	56
364	10:15:54	102.90	5
363	10:15:54	102.90	45
362	10:14:47	102.90	5
361	10:14:25	102.70	41
360	10:13:54	102.70	53
359	10:13:54	102.70	98
358	10:13:54	102.70	89
357	10:13:13	102.90	50
356	10:12:52	102.80	164
355	10:12:52	102.80	118
354	10:12:52	102.80	118
353	10:12:52	102.80	47
352	10:12:52	102.80	7
351	10:12:52	102.80	10
350	10:12:52	102.80	162
349	10:12:52	102.80	21
348	10:12:52	102.80	495
347	10:12:52	102.80	5
346	10:11:50	102.70	82
345	10:11:49	102.70	41
344	10:11:48	102.80	240
343	10:11:48	102.80	70
342	10:10:35	102.70	26
341	10:09:22	102.70	24
340	10:09:00	102.90	191
339	10:08:26	102.80	59
338	10:07:42	102.85	139
337	10:07:42	102.85	171
336	10:06:07	102.70	10
335	10:05:14	102.70	56
334	10:02:52	102.80	40
333	10:01:31	102.90	200
332	10:00:43	102.95	10
331	10:00:43	102.95	90
330	10:00:43	102.85	105
329	10:00:43	102.90	129
328	10:00:43	102.95	25
327	10:00:43	103.00	300
326	10:00:16	102.95	46
325	09:58:42	103.10	60
324	09:57:47	103.05	162
323	09:57:47	103.10	95
322	09:57:47	103.10	70
321	09:57:47	103.00	158
320	09:57:47	103.00	16
319	09:57:47	103.05	114
318	09:57:47	103.05	183
317	09:57:47	103.10	90
316	09:57:47	103.10	70
315	09:57:47	103.10	30
314	09:56:49	103.10	224
313	09:56:49	103.10	59
312	09:56:49	103.10	17
311	09:55:05	103.05	34
310	09:55:05	103.00	66
309	09:54:52	102.90	200
308	09:54:52	102.90	400
307	09:54:52	102.90	200
306	09:54:52	102.90	200
305	09:54:42	103.00	4
304	09:54:42	103.00	50
303	09:54:42	103.00	105
302	09:54:42	102.95	111
301	09:54:32	102.95	32
300	09:54:17	102.85	73
299	09:54:17	102.85	9
298	09:54:17	102.85	25
297	09:54:17	102.85	176
296	09:54:17	102.85	145
295	09:54:17	102.85	179
294	09:53:50	102.85	100
293	09:53:28	102.85	100
292	09:51:57	102.70	21
291	09:51:57	102.70	50
290	09:49:53	102.85	27
289	09:49:53	102.85	63
288	09:49:40	102.65	17
287	09:49:40	102.65	1
286	09:49:40	102.75	59
285	09:49:40	102.75	61
284	09:49:15	102.95	100
283	09:49:15	102.95	200
282	09:49:00	103.00	25
281	09:49:00	103.00	53
280	09:49:00	103.00	12
279	09:49:00	103.00	33
278	09:49:00	103.00	20
277	09:49:00	103.00	10
276	09:49:00	103.00	272
275	09:49:00	103.00	15
274	09:49:00	103.00	63
273	09:48:50	103.05	15
272	09:48:37	103.10	11
271	09:48:37	103.10	89
270	09:48:07	103.30	90
269	09:48:07	103.30	106
268	09:48:07	103.30	310
267	09:48:07	103.30	41
266	09:47:51	103.40	100
265	09:47:35	103.30	64
264	09:45:57	103.35	14
263	09:45:57	103.35	138
262	09:45:57	103.35	98
261	09:45:20	103.30	117
260	09:44:46	103.25	40
259	09:44:20	103.25	72
258	09:44:20	103.25	51
257	09:44:20	103.25	36
256	09:44:20	103.25	200
255	09:44:20	103.25	346
254	09:44:20	103.25	105
253	09:44:20	103.25	399
252	09:44:20	103.25	150
251	09:42:25	103.05	96
250	09:42:25	103.05	4
249	09:41:30	103.05	74
248	09:41:14	103.05	64
247	09:40:11	103.25	14
246	09:39:08	103.05	11
245	09:39:08	103.05	47
244	09:39:08	103.05	2
243	09:39:07	103.20	65
242	09:39:07	103.20	31
241	09:39:07	103.20	73
240	09:39:07	103.20	31
239	09:39:07	103.20	100
238	09:39:07	103.20	100
237	09:39:07	103.20	100
236	09:39:07	103.20	100
235	09:39:07	103.10	230
234	09:38:40	103.10	44
233	09:38:16	103.10	12
232	09:38:16	103.10	19
231	09:38:16	103.10	15
230	09:38:16	103.10	41
229	09:38:15	103.30	91
228	09:38:15	103.15	295
227	09:38:15	103.15	105
226	09:38:15	103.15	100
225	09:37:36	103.35	30
224	09:37:07	103.20	44
223	09:37:07	103.25	5
222	09:36:58	103.35	15
221	09:36:20	103.20	56
220	09:36:20	103.20	259
219	09:36:20	103.20	105
218	09:35:10	103.35	67
217	09:35:10	103.35	60
216	09:34:30	103.35	56
215	09:34:30	103.35	35
214	09:33:32	103.30	27
213	09:33:29	103.30	52
212	09:33:29	103.30	148
211	09:33:29	103.30	27
210	09:33:28	103.25	28
209	09:32:34	103.20	20
208	09:31:55	103.20	42
207	09:31:09	103.25	55
206	09:31:09	103.25	71
205	09:31:09	103.25	29
204	09:31:07	103.20	31
203	09:31:07	103.30	100
202	09:31:06	103.20	15
201	09:31:06	103.20	5
200	09:30:54	103.30	70
199	09:30:54	103.30	30
198	09:29:33	103.20	27
197	09:29:33	103.20	42
196	09:29:31	103.35	89
195	09:29:31	103.35	35
194	09:29:31	103.35	65
193	09:29:27	103.20	26
192	09:29:27	103.20	10
191	09:29:27	103.30	79
190	09:29:26	103.40	7
189	09:29:26	103.40	310
188	09:29:26	103.40	100
187	09:29:26	103.40	270
186	09:29:26	103.45	100
185	09:29:26	103.45	100
184	09:29:26	103.45	217
183	09:27:02	103.45	28
182	09:26:38	103.45	40
181	09:26:37	103.45	389
180	09:26:37	103.45	38
179	09:26:37	103.50	167
178	09:26:37	103.50	70
177	09:26:37	103.50	82
176	09:26:37	103.50	24
175	09:26:37	103.50	28
174	09:26:37	103.50	30
173	09:25:35	103.50	7
172	09:25:35	103.50	38
171	09:23:36	103.50	30
170	09:22:31	103.60	100
169	09:20:00	103.45	50
168	09:19:59	103.45	61
167	09:19:59	103.50	36
166	09:19:59	103.50	120
165	09:19:59	103.50	280
164	09:19:59	103.45	89
163	09:19:59	103.45	105
162	09:19:59	103.45	23
161	09:19:59	103.45	200
160	09:19:59	103.45	83
159	09:19:47	103.40	29
158	09:19:33	103.45	17
157	09:19:32	103.30	49
156	09:19:31	103.30	30
155	09:19:31	103.35	480
154	09:19:31	103.30	164
153	09:19:31	103.30	173
152	09:19:31	103.30	105
151	09:19:31	103.30	60
150	09:19:31	103.30	72
149	09:19:31	103.25	24
148	09:19:24	103.25	5
147	09:19:03	103.30	1
146	09:19:01	103.30	22
145	09:18:43	103.30	4
144	09:18:43	103.30	163
143	09:18:43	103.30	37
142	09:17:59	103.30	1
141	09:17:59	103.30	9
140	09:16:46	103.30	27
139	09:16:46	103.30	8
138	09:16:04	103.20	82
137	09:16:04	103.20	30
136	09:16:04	103.20	20
135	09:15:40	103.25	90
134	09:15:40	103.25	10
133	09:15:40	103.30	31
132	09:15:40	103.35	20
131	09:14:59	103.30	47
130	09:14:50	103.40	100
129	09:14:45	103.40	100
128	09:14:37	103.40	100
127	09:14:32	103.25	47
126	09:14:11	103.50	111
125	09:14:11	103.45	95
124	09:14:11	103.45	105
123	09:14:11	103.40	287
122	09:14:11	103.40	100
121	09:14:10	103.50	15
120	09:14:10	103.50	94
119	09:14:02	103.55	40
118	09:14:01	103.55	60
117	09:13:50	103.60	70
116	09:13:50	103.60	101
115	09:13:50	103.60	139
114	09:13:50	103.60	49
113	09:13:50	103.60	90
112	09:13:41	103.60	10
111	09:12:20	103.70	14
110	09:12:20	103.70	201
109	09:12:20	103.70	23
108	09:11:58	103.75	97
107	09:11:58	103.75	129
106	09:11:58	103.75	166
105	09:11:58	103.75	105
104	09:10:50	103.70	22
103	09:10:00	103.70	24
102	09:09:24	103.75	91
101	09:09:23	103.70	100
100	09:09:23	103.75	23
99	09:09:23	103.75	82
98	09:09:23	103.75	9
97	09:09:23	103.75	83
96	09:09:23	103.75	76
95	09:09:22	103.75	168
94	09:08:52	103.85	45
93	09:07:34	103.85	5
92	09:07:34	103.85	105
91	09:07:03	103.65	58
90	09:07:03	103.60	71
89	09:07:03	103.60	1
88	09:06:52	103.60	288
87	09:06:52	103.60	12
86	09:06:52	103.90	729
85	09:06:52	103.90	105
84	09:06:52	103.90	66
83	09:06:35	103.95	10
82	09:06:35	103.90	79
81	09:06:35	103.85	200
80	09:06:35	103.90	59
79	09:06:35	103.90	102
78	09:06:35	103.90	224
77	09:05:58	104.00	109
76	09:05:58	104.00	15
75	09:05:57	104.00	47
74	09:05:57	103.90	76
73	09:05:57	103.85	71
72	09:05:57	103.75	44
71	09:05:57	103.75	201
70	09:05:57	103.75	66
69	09:05:57	103.75	50
68	09:05:57	103.75	202
67	09:05:27	103.60	16
66	09:04:44	103.60	6
65	09:04:44	103.60	49
64	09:03:55	103.60	126
63	09:03:55	103.60	34
62	09:03:55	103.60	40
61	09:03:24	103.60	20
60	09:03:08	103.75	10
59	09:02:24	103.60	40
58	09:02:01	103.75	200
57	09:02:01	103.75	100
56	09:01:56	103.80	1000
55	09:01:23	103.90	22
54	09:01:00	103.90	1
53	09:01:00	103.90	1
52	09:00:01	103.30	6
51	09:00:01	103.55	100
50	09:00:01	103.60	100
49	09:00:00	104.00	10
48	09:00:00	104.00	12
47	09:00:00	104.00	15
46	09:00:00	104.00	5
45	09:00:00	104.00	96
44	09:00:00	104.00	10
43	09:00:00	104.00	21
42	09:00:00	104.00	10
41	09:00:00	104.00	9
40	09:00:00	104.00	10
39	09:00:00	104.00	25
38	09:00:00	104.00	294
37	09:00:00	104.00	39
36	09:00:00	104.00	50
35	09:00:00	104.00	44
34	09:00:00	104.00	46
33	09:00:00	104.00	56
32	09:00:00	104.00	161
31	09:00:00	104.00	38
30	09:00:00	104.00	78
29	09:00:00	104.00	30
28	09:00:00	104.00	164
27	09:00:00	104.00	33
26	09:00:00	104.00	100
25	09:00:00	104.00	3
24	09:00:00	104.00	2
23	09:00:00	104.00	5
22	09:00:00	104.00	11
21	09:00:00	104.00	79
20	09:00:00	104.00	10
19	09:00:00	104.00	5
18	09:00:00	104.00	3
17	09:00:00	104.00	34
16	09:00:00	104.00	5
15	09:00:00	104.00	50
14	09:00:00	104.00	2
13	09:00:00	104.00	5
12	09:00:00	104.00	2
11	09:00:00	104.00	10
10	09:00:00	104.00	14
9	09:00:00	104.00	2
8	09:00:00	104.00	15
7	09:00:00	104.00	16
6	09:00:00	104.00	14
5	09:00:00	104.00	6
4	09:00:00	104.00	10
3	09:00:00	104.00	2
2	09:00:00	104.00	10
1	09:00:00	104.00	2
0	09:00:00	104.00	10

Historia Transakcji spółki - KGH
Lp	Volumen	Wartość	%
102.65	18	1,847.70	0.00 %
102.70	800	82,160.00	0.19 %
102.75	1020	104,805.00	0.24 %
102.80	8298	853,034.40	1.93 %
102.85	6981	717,995.85	1.63 %
102.90	8487	873,312.30	1.98 %
102.95	229464	23,623,318.80	53.52 %
103.00	10940	1,126,820.00	2.55 %
103.05	3808	392,414.40	0.89 %
103.10	6150	634,065.00	1.44 %
103.15	4615	476,037.25	1.08 %
103.20	8702	898,046.40	2.03 %
103.25	8684	896,623.00	2.03 %
103.30	12201	1,260,363.30	2.86 %
103.35	14657	1,514,800.95	3.43 %
103.40	20971	2,168,401.40	4.91 %
103.45	23083	2,387,936.35	5.41 %
103.50	22152	2,292,732.00	5.19 %
103.55	10442	1,081,269.10	2.45 %
103.60	11891	1,231,907.60	2.79 %
103.65	5251	544,266.15	1.23 %
103.70	2718	281,856.60	0.64 %
103.75	1902	197,332.50	0.45 %
103.80	1000	103,800.00	0.24 %
103.85	426	44,240.10	0.10 %
103.90	1464	152,109.60	0.34 %
103.95	10	1,039.50	0.00 %
104.00	1854	192,816.00	0.44 %
Razem:	427989	44135351.25	100 %

GPW	Świat	Waluty

Analizy
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)

Forum
» Ocenia portalu (1)
» Cena akcji(0)
» Kto kupuje akcje?(2)
» Ogromna prośba !(2)
» Prowizje do 5zł(0)
» Polecane blogi(3)
» Gra - dywidendy 2014(4)
» dywidenda (1)
» Jak zamknąć portfel?(4)
» Zaj*biście ważne pytanie.(2)

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja

Login/Email
Hasło
Zapamiętaj mnie