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
1828	17:03:23	120.25	470
1827	17:03:23	120.25	30
1826	17:02:00	120.25	44
1825	17:01:15	120.25	1400
1824	17:01:00	120.25	2526
1823	17:01:00	120.25	10
1822	17:00:57	120.25	200
1821	17:00:34	120.25	500
1820	17:00:33	120.25	150
1819	17:00:26	120.25	20
1818	17:00:05	120.25	2140
1817	17:00:00	120.25	232
1816	17:00:00	120.25	332
1815	17:00:00	120.25	160
1814	17:00:00	120.25	400
1813	17:00:00	120.25	2078
1812	17:00:00	120.25	10
1811	17:00:00	120.25	41
1810	17:00:00	120.25	189
1809	17:00:00	120.25	33
1808	17:00:00	120.25	10
1807	17:00:00	120.25	20
1806	17:00:00	120.25	851
1805	17:00:00	120.25	1471
1804	17:00:00	120.25	22
1803	17:00:00	120.25	18
1802	17:00:00	120.25	2678
1801	17:00:00	120.25	1214
1800	17:00:00	120.25	2450
1799	17:00:00	120.25	70
1798	17:00:00	120.25	10
1797	17:00:00	120.25	400
1796	17:00:00	120.25	100
1795	17:00:00	120.25	221
1794	17:00:00	120.25	211
1793	17:00:00	120.25	309
1792	17:00:00	120.25	899
1791	17:00:00	120.25	431
1790	17:00:00	120.25	89
1789	17:00:00	120.25	400
1788	17:00:00	120.25	61
1787	17:00:00	120.25	556
1786	17:00:00	120.25	116
1785	17:00:00	120.25	153
1784	17:00:00	120.25	36
1783	17:00:00	120.25	200
1782	17:00:00	120.25	450
1781	17:00:00	120.25	8541
1780	17:00:00	120.25	90
1779	17:00:00	120.25	13
1778	17:00:00	120.25	588
1777	17:00:00	120.25	2203
1776	17:00:00	120.25	25
1775	17:00:00	120.25	74
1774	17:00:00	120.25	18
1773	17:00:00	120.25	77
1772	17:00:00	120.25	358
1771	17:00:00	120.25	412
1770	17:00:00	120.25	376
1769	17:00:00	120.25	179
1768	17:00:00	120.25	1400
1767	17:00:00	120.25	10
1766	17:00:00	120.25	277
1765	17:00:00	120.25	694
1764	17:00:00	120.25	16
1763	17:00:00	120.25	40
1762	17:00:00	120.25	3
1761	16:49:56	119.70	15
1760	16:49:51	119.75	38
1759	16:49:45	119.90	11
1758	16:49:44	119.90	4
1757	16:49:44	119.75	58
1756	16:49:39	119.75	54
1755	16:49:24	119.70	152
1754	16:49:22	119.75	36
1753	16:49:22	119.70	53
1752	16:49:22	119.70	83
1751	16:49:22	119.75	500
1750	16:49:22	119.80	152
1749	16:49:22	119.80	49
1748	16:49:16	120.00	32
1747	16:49:00	119.80	11
1746	16:49:00	119.80	187
1745	16:49:00	120.00	88
1744	16:48:57	119.80	13
1743	16:48:54	120.00	40
1742	16:47:55	119.85	114
1741	16:47:55	119.85	30
1740	16:47:40	119.90	14
1739	16:47:40	119.90	75
1738	16:47:24	119.90	82
1737	16:47:24	119.90	38
1736	16:47:07	120.05	102
1735	16:47:07	120.05	80
1734	16:47:07	120.00	40
1733	16:47:07	120.00	200
1732	16:46:57	119.90	67
1731	16:46:57	119.90	111
1730	16:46:57	119.90	22
1729	16:46:37	119.90	135
1728	16:46:37	119.90	81
1727	16:46:25	119.90	44
1726	16:45:10	119.90	131
1725	16:45:10	119.90	19
1724	16:45:10	119.90	127
1723	16:45:10	119.90	54
1722	16:45:10	119.90	16
1721	16:45:10	119.90	50
1720	16:45:10	119.90	41
1719	16:45:07	120.00	189
1718	16:45:07	120.00	155
1717	16:45:07	120.00	202
1716	16:45:07	120.00	35
1715	16:45:07	120.00	157
1714	16:45:07	120.00	145
1713	16:45:07	120.00	105
1712	16:43:25	119.95	94
1711	16:43:25	119.95	31
1710	16:43:25	120.10	300
1709	16:43:25	120.10	30
1708	16:43:25	120.10	10
1707	16:43:25	120.10	10
1706	16:43:25	120.10	250
1705	16:43:25	120.00	67
1704	16:43:23	119.95	69
1703	16:42:21	120.00	158
1702	16:42:07	119.90	78
1701	16:42:06	120.00	10
1700	16:42:06	120.00	10
1699	16:42:06	120.00	137
1698	16:42:06	120.00	319
1697	16:42:06	120.00	30
1696	16:42:06	120.00	110
1695	16:42:06	120.00	60
1694	16:42:05	120.00	90
1693	16:41:45	120.00	50
1692	16:41:29	120.00	103
1691	16:41:29	120.00	319
1690	16:40:51	120.00	30
1689	16:40:08	119.90	20
1688	16:40:03	120.05	211
1687	16:38:29	120.05	211
1686	16:38:11	119.95	111
1685	16:38:11	119.95	200
1684	16:38:11	119.90	111
1683	16:37:02	119.95	23
1682	16:37:02	119.95	23
1681	16:37:02	119.95	23
1680	16:37:02	119.95	134
1679	16:37:02	119.95	157
1678	16:37:02	119.95	151
1677	16:37:02	119.95	47
1676	16:37:02	119.95	111
1675	16:36:25	120.00	20
1674	16:36:25	120.00	9
1673	16:36:24	120.00	1
1672	16:36:24	120.00	10
1671	16:36:24	120.00	200
1670	16:36:17	119.90	47
1669	16:36:17	119.90	1
1668	16:36:15	119.90	51
1667	16:36:15	119.90	144
1666	16:36:15	119.90	110
1665	16:36:15	119.90	27
1664	16:35:21	119.90	422
1663	16:35:20	119.90	51
1662	16:35:20	119.85	160
1661	16:35:20	119.85	36
1660	16:35:20	119.85	84
1659	16:35:20	119.85	120
1658	16:35:12	119.80	32
1657	16:35:12	119.80	200
1656	16:35:12	119.80	200
1655	16:35:12	119.80	30
1654	16:35:12	119.80	21
1653	16:35:12	119.80	70
1652	16:35:12	119.80	120
1651	16:33:43	119.80	3
1650	16:33:43	119.80	2
1649	16:32:54	119.80	50
1648	16:32:54	119.80	161
1647	16:32:08	119.80	9
1646	16:31:04	119.80	10
1645	16:31:02	119.80	20
1644	16:30:43	119.80	32
1643	16:30:43	119.80	29
1642	16:30:43	119.80	115
1641	16:30:43	119.80	67
1640	16:28:12	119.80	133
1639	16:28:12	119.80	78
1638	16:28:12	119.80	122
1637	16:28:12	119.75	89
1636	16:28:12	119.65	330
1635	16:28:12	119.65	150
1634	16:28:12	119.65	270
1633	16:28:12	119.65	150
1632	16:27:51	119.60	30
1631	16:27:17	119.55	99
1630	16:27:17	119.55	143
1629	16:27:17	119.55	30
1628	16:27:17	119.55	59
1627	16:27:17	119.55	24
1626	16:26:56	119.55	83
1625	16:26:38	119.55	11
1624	16:26:38	119.55	216
1623	16:26:38	119.55	166
1622	16:26:07	119.55	100
1621	16:25:17	119.55	34
1620	16:25:13	119.55	20
1619	16:24:59	119.55	480
1618	16:24:59	119.60	20
1617	16:24:59	119.60	200
1616	16:24:54	119.65	100
1615	16:24:40	119.70	17
1614	16:24:40	119.70	25
1613	16:22:33	119.75	71
1612	16:22:27	119.75	157
1611	16:22:18	119.80	50
1610	16:22:06	119.75	159
1609	16:22:01	119.70	17
1608	16:21:58	119.70	103
1607	16:21:58	119.70	90
1606	16:21:58	119.70	13
1605	16:21:19	119.60	110
1604	16:21:05	119.50	1900
1603	16:21:01	119.45	500
1602	16:20:10	119.40	64
1601	16:20:10	119.40	200
1600	16:20:10	119.40	358
1599	16:20:10	119.40	300
1598	16:19:48	119.30	10
1597	16:19:09	119.30	486
1596	16:19:09	119.30	14
1595	16:19:08	119.30	6
1594	16:19:08	119.30	10
1593	16:19:08	119.30	90
1592	16:19:07	119.35	27
1591	16:19:07	119.35	90
1590	16:19:07	119.35	90
1589	16:19:03	119.35	76
1588	16:19:02	119.35	117
1587	16:19:02	119.35	21
1586	16:19:02	119.35	83
1585	16:19:01	119.40	16
1584	16:19:01	119.40	300
1583	16:19:01	119.40	16
1582	16:19:01	119.40	1000
1581	16:19:01	119.40	30
1580	16:18:59	119.45	50
1579	16:18:59	119.45	60
1578	16:18:59	119.45	13
1577	16:18:59	119.45	54
1576	16:18:50	119.45	29
1575	16:18:50	119.45	82
1574	16:18:50	119.50	100
1573	16:18:49	119.55	90
1572	16:18:47	119.45	67
1571	16:18:47	119.45	100
1570	16:18:45	119.50	15
1569	16:18:45	119.50	500
1568	16:18:44	119.55	100
1567	16:18:44	119.55	111
1566	16:18:44	119.60	52
1565	16:18:40	119.60	157
1564	16:18:40	119.60	50
1563	16:18:40	119.60	100
1562	16:18:18	119.70	7
1561	16:17:51	119.70	100
1560	16:17:31	119.65	30
1559	16:17:31	119.65	60
1558	16:17:31	119.65	30
1557	16:17:31	119.65	30
1556	16:17:31	119.65	30
1555	16:17:31	119.65	120
1554	16:17:31	119.65	90
1553	16:17:31	119.65	120
1552	16:17:26	119.65	100
1551	16:17:26	119.65	42
1550	16:17:16	119.60	300
1549	16:17:16	119.60	100
1548	16:17:12	119.55	200
1547	16:16:52	119.50	200
1546	16:16:52	119.50	300
1545	16:16:35	119.45	40
1544	16:16:35	119.45	221
1543	16:16:34	119.45	153
1542	16:16:34	119.45	64
1541	16:16:34	119.45	16
1540	16:16:24	119.45	20
1539	16:16:05	119.50	142
1538	16:16:05	119.50	300
1537	16:15:59	119.50	74
1536	16:15:59	119.50	12
1535	16:15:59	119.50	55
1534	16:15:59	119.50	45
1533	16:15:59	119.50	12
1532	16:15:59	119.50	30
1531	16:15:59	119.50	18
1530	16:15:59	119.50	25
1529	16:15:59	119.50	42
1528	16:15:59	119.50	20
1527	16:15:59	119.50	506
1526	16:15:59	119.50	150
1525	16:15:59	119.50	11
1524	16:15:59	119.50	10
1523	16:15:59	119.60	131
1522	16:15:50	119.60	139
1521	16:15:50	119.60	230
1520	16:15:50	119.60	200
1519	16:15:50	119.60	20
1518	16:15:50	119.70	550
1517	16:15:44	119.70	427
1516	16:15:44	119.70	23
1515	16:15:44	119.70	777
1514	16:15:44	119.70	200
1513	16:15:44	119.75	200
1512	16:15:44	119.80	163
1511	16:15:44	119.80	10
1510	16:14:44	119.70	100
1509	16:14:33	119.85	97
1508	16:14:33	119.85	148
1507	16:14:33	119.85	111
1506	16:14:21	119.70	700
1505	16:14:11	119.70	223
1504	16:14:11	119.70	27
1503	16:14:11	119.70	8
1502	16:14:09	119.75	83
1501	16:14:09	119.75	117
1500	16:14:01	119.80	112
1499	16:14:01	119.80	100
1498	16:14:01	119.80	100
1497	16:14:01	119.75	83
1496	16:14:01	119.75	200
1495	16:14:01	119.80	117
1494	16:13:51	119.75	35
1493	16:13:51	119.75	145
1492	16:13:51	119.75	100
1491	16:13:51	119.75	140
1490	16:13:51	119.75	20
1489	16:13:51	119.80	60
1488	16:13:51	119.80	100
1487	16:13:49	119.85	89
1486	16:13:49	119.85	111
1485	16:13:46	119.95	109
1484	16:13:46	119.85	10
1483	16:13:45	119.85	1
1482	16:13:44	119.85	100
1481	16:13:43	119.90	1600
1480	16:13:43	119.85	143
1479	16:13:43	119.85	111
1478	16:13:22	119.80	35
1477	16:13:22	119.80	12
1476	16:13:22	119.80	86
1475	16:13:22	119.80	80
1474	16:13:22	119.80	200
1473	16:13:22	119.80	500
1472	16:13:17	119.80	878
1471	16:13:17	119.85	122
1470	16:13:04	119.80	406
1469	16:13:04	119.80	11
1468	16:13:04	119.80	16
1467	16:13:04	119.80	65
1466	16:13:04	119.85	111
1465	16:13:04	119.85	11
1464	16:13:04	119.85	7
1463	16:13:04	119.85	15
1462	16:13:04	119.85	58
1461	16:12:51	119.90	300
1460	16:12:49	119.90	1
1459	16:12:47	120.05	11
1458	16:12:47	120.05	141
1457	16:12:47	120.05	114
1456	16:12:47	120.05	111
1455	16:12:47	120.00	45
1454	16:12:17	119.95	111
1453	16:12:15	119.85	94
1452	16:12:15	119.85	106
1451	16:12:13	119.90	96
1450	16:12:13	119.90	300
1449	16:12:13	119.90	14
1448	16:12:13	119.90	110
1447	16:12:13	119.90	150
1446	16:12:13	119.90	20
1445	16:12:13	119.90	120
1444	16:12:13	119.95	25
1443	16:12:13	119.95	30
1442	16:12:12	120.00	103
1441	16:12:12	120.00	8
1440	16:12:12	120.00	200
1439	16:12:12	120.00	10
1438	16:12:12	120.00	110
1437	16:12:12	120.05	135
1436	16:12:12	120.10	99
1435	16:12:12	120.10	158
1434	16:12:12	120.10	15
1433	16:12:10	120.15	25
1432	16:12:10	120.15	111
1431	16:12:10	120.15	25
1430	16:12:10	120.15	175
1429	16:11:39	120.20	74
1428	16:11:38	120.20	26
1427	16:11:14	120.10	1
1426	16:11:11	120.20	68
1425	16:11:11	120.20	70
1424	16:11:11	120.20	88
1423	16:11:11	120.20	100
1422	16:10:52	120.10	1
1421	16:10:48	120.15	52
1420	16:10:46	120.15	200
1419	16:09:35	120.10	1
1418	16:09:32	120.15	55
1417	16:09:32	120.15	245
1416	16:09:32	120.15	150
1415	16:09:32	120.15	150
1414	16:09:28	120.20	300
1413	16:09:27	120.25	250
1412	16:09:02	120.10	1
1411	16:08:33	120.15	1
1410	16:08:27	120.25	122
1409	16:08:27	120.25	200
1408	16:08:27	120.25	100
1407	16:08:06	120.10	1
1406	16:08:04	120.15	200
1405	16:08:04	120.15	4
1404	16:08:04	120.15	98
1403	16:08:04	120.15	198
1402	16:07:19	120.15	1
1401	16:07:13	120.20	1
1400	16:07:11	120.30	62
1399	16:07:09	120.30	84
1398	16:07:09	120.30	61
1397	16:07:09	120.30	155
1396	16:05:30	120.30	1
1395	16:05:28	120.45	29
1394	16:05:28	120.40	70
1393	16:05:28	120.40	50
1392	16:05:28	120.40	62
1391	16:04:06	120.30	1
1390	16:04:01	120.40	161
1389	16:04:01	120.40	50
1388	16:02:31	120.35	177
1387	16:02:22	120.30	157
1386	16:01:48	120.30	15
1385	15:59:56	120.30	1
1384	15:59:49	120.45	259
1383	15:59:49	120.45	100
1382	15:59:49	120.40	63
1381	15:59:16	120.25	50
1380	15:59:01	120.20	1
1379	15:58:51	120.35	45
1378	15:58:37	120.35	33
1377	15:58:34	120.35	124
1376	15:58:34	120.35	146
1375	15:58:13	120.50	211
1374	15:58:12	120.25	1
1373	15:58:10	120.40	31
1372	15:58:10	120.40	180
1371	15:58:10	120.35	107
1370	15:58:10	120.30	104
1369	15:58:10	120.25	138
1368	15:58:10	120.25	69
1367	15:58:10	120.25	111
1366	15:56:52	120.15	1
1365	15:56:49	120.20	58
1364	15:56:49	120.20	63
1363	15:55:18	120.10	1
1362	15:55:16	120.10	1
1361	15:55:15	120.20	140
1360	15:55:10	120.20	58
1359	15:55:10	120.20	74
1358	15:55:07	120.20	83
1357	15:55:07	120.20	37
1356	15:55:07	120.20	120
1355	15:55:07	120.20	145
1354	15:55:07	120.20	35
1353	15:54:36	120.20	23
1352	15:51:48	120.35	30
1351	15:49:56	120.35	51
1350	15:49:56	120.35	111
1349	15:49:56	120.35	89
1348	15:49:56	120.35	72
1347	15:49:56	120.35	50
1346	15:48:33	120.25	87
1345	15:48:33	120.25	157
1344	15:48:30	120.35	87
1343	15:48:30	120.35	185
1342	15:47:59	120.40	211
1341	15:47:50	120.40	117
1340	15:47:50	120.40	50
1339	15:47:50	120.40	44
1338	15:46:44	120.20	1
1337	15:46:36	120.35	50
1336	15:46:28	120.20	1
1335	15:46:26	120.40	18
1334	15:46:26	120.40	93
1333	15:46:26	120.40	100
1332	15:45:15	120.35	147
1331	15:45:15	120.35	88
1330	15:45:15	120.35	305
1329	15:45:15	120.35	161
1328	15:45:15	120.35	50
1327	15:43:39	120.25	155
1326	15:43:39	120.25	15
1325	15:42:47	120.15	1
1324	15:42:44	120.35	111
1323	15:42:44	120.35	100
1322	15:41:56	120.20	130
1321	15:41:56	120.20	20
1320	15:41:41	120.30	90
1319	15:41:40	120.15	86
1318	15:41:40	120.15	111
1317	15:41:39	120.35	90
1316	15:41:39	120.30	111
1315	15:41:39	120.30	10
1314	15:41:39	120.25	14
1313	15:41:39	120.20	51
1312	15:41:39	120.20	146
1311	15:41:10	120.00	1
1310	15:40:50	120.20	103
1309	15:40:50	120.15	108
1308	15:40:46	120.00	84
1307	15:40:20	119.90	1
1306	15:40:17	120.00	89
1305	15:40:17	120.00	114
1304	15:40:17	120.00	24
1303	15:39:20	119.95	155
1302	15:39:20	119.95	39
1301	15:39:20	119.95	161
1300	15:39:20	119.95	50
1299	15:38:28	119.90	187
1298	15:38:28	119.90	67
1297	15:38:28	119.90	169
1296	15:38:27	119.90	203
1295	15:38:27	119.90	10
1294	15:38:27	119.90	118
1293	15:36:18	119.90	25
1292	15:33:58	119.90	1
1291	15:33:56	120.00	50
1290	15:33:56	120.00	50
1289	15:33:45	119.90	1
1288	15:33:43	120.00	28
1287	15:33:43	120.00	33
1286	15:33:42	120.00	157
1285	15:33:42	120.00	32
1284	15:33:29	120.10	77
1283	15:33:29	120.10	5
1282	15:33:17	120.05	58
1281	15:33:17	120.05	109
1280	15:32:24	119.90	1
1279	15:32:22	119.95	58
1278	15:32:22	119.95	106
1277	15:32:22	119.95	77
1276	15:32:22	119.95	135
1275	15:31:59	119.90	9
1274	15:31:56	119.90	41
1273	15:30:20	119.90	9
1272	15:30:18	119.90	157
1271	15:30:18	119.90	50
1270	15:29:54	119.85	1
1269	15:29:52	119.85	393
1268	15:29:52	119.85	107
1267	15:29:47	119.85	1
1266	15:29:46	119.95	116
1265	15:29:46	119.95	200
1264	15:29:03	119.85	1
1263	15:28:59	120.00	100
1262	15:27:28	119.85	1
1261	15:27:19	119.95	63
1260	15:27:19	119.95	61
1259	15:27:19	119.95	57
1258	15:27:16	119.85	1
1257	15:27:13	119.90	152
1256	15:27:13	119.90	73
1255	15:27:13	119.90	192
1254	15:27:13	119.90	363
1253	15:27:13	119.90	240
1252	15:27:01	119.80	1
1251	15:27:00	119.85	11
1250	15:25:42	119.85	1
1249	15:25:39	119.90	99
1248	15:25:35	119.90	81
1247	15:25:35	119.90	12
1246	15:25:35	119.90	147
1245	15:25:27	119.95	20
1244	15:24:52	119.90	1
1243	15:24:51	119.95	98
1242	15:24:47	119.95	157
1241	15:24:44	119.95	157
1240	15:24:41	119.95	157
1239	15:24:41	119.95	145
1238	15:24:34	120.00	360
1237	15:24:34	120.00	97
1236	15:24:34	120.00	17
1235	15:24:34	120.00	500
1234	15:24:34	120.00	88
1233	15:24:34	120.00	50
1232	15:24:34	120.00	100
1231	15:24:34	120.00	165
1230	15:24:34	120.00	20
1229	15:24:34	120.00	50
1228	15:24:34	120.00	42
1227	15:24:34	120.00	50
1226	15:24:34	120.00	150
1225	15:24:34	120.00	11
1224	15:24:34	120.00	200
1223	15:24:34	120.00	41
1222	15:24:34	120.00	26
1221	15:24:31	120.00	224
1220	15:24:31	120.00	34
1219	15:24:31	120.00	20
1218	15:24:31	120.05	22
1217	15:23:14	120.20	1
1216	15:23:09	120.05	78
1215	15:23:09	120.05	22
1214	15:23:06	120.15	58
1213	15:23:06	120.10	10
1212	15:23:06	120.10	50
1211	15:23:06	120.10	12
1210	15:23:06	120.15	148
1209	15:23:06	120.20	27
1208	15:23:06	120.20	200
1207	15:23:06	120.20	67
1206	15:23:06	120.25	100
1205	15:23:05	120.25	100
1204	15:23:05	120.25	82
1203	15:23:05	120.25	75
1202	15:23:05	120.25	125
1201	15:23:05	120.25	100
1200	15:21:51	120.25	346
1199	15:21:48	120.25	157
1198	15:21:48	120.25	157
1197	15:21:48	120.25	686
1196	15:21:41	120.25	700
1195	15:21:32	120.25	1000
1194	15:20:53	120.25	43
1193	15:20:53	120.25	157
1192	15:20:22	120.25	80
1191	15:20:15	120.25	920
1190	15:18:56	120.30	80
1189	15:18:33	120.30	120
1188	15:18:33	120.30	150
1187	15:18:22	120.25	25
1186	15:18:22	120.25	100
1185	15:18:22	120.25	270
1184	15:18:21	120.30	198
1183	15:17:41	120.30	2
1182	15:17:24	120.30	146
1181	15:17:16	120.35	140
1180	15:17:10	120.35	39
1179	15:17:00	120.35	77
1178	15:17:00	120.35	36
1177	15:16:58	120.35	16
1176	15:16:56	120.35	157
1175	15:16:56	120.35	50
1174	15:16:56	120.35	25
1173	15:16:05	120.35	20
1172	15:12:30	120.40	16
1171	15:11:46	120.40	4
1170	15:09:43	120.40	1
1169	15:09:41	120.35	61
1168	15:09:41	120.35	200
1167	15:09:41	120.35	71
1166	15:09:41	120.35	81
1165	15:09:25	120.35	30
1164	15:08:35	120.25	200
1163	15:08:35	120.25	31
1162	15:08:35	120.25	300
1161	15:08:31	120.25	150
1160	15:08:31	120.25	49
1159	15:08:28	120.30	119
1158	15:08:28	120.30	121
1157	15:08:28	120.30	36
1156	15:08:28	120.30	6
1155	15:08:28	120.30	8
1154	15:08:28	120.30	42
1153	15:08:28	120.30	158
1152	15:08:28	120.30	30
1151	15:08:28	120.30	260
1150	15:08:28	120.30	150
1149	15:08:15	120.40	86
1148	15:08:13	120.40	40
1147	15:07:57	120.40	52
1146	15:07:40	120.40	56
1145	15:07:40	120.40	51
1144	15:07:37	120.40	103
1143	15:07:37	120.40	156
1142	15:07:37	120.40	193
1141	15:04:55	120.40	45
1140	15:04:55	120.40	55
1139	15:04:50	120.35	8
1138	15:04:50	120.35	52
1137	15:04:50	120.35	78
1136	15:04:50	120.35	222
1135	15:04:44	120.35	51
1134	15:04:43	120.35	187
1133	15:04:37	120.35	104
1132	15:04:37	120.35	200
1131	15:04:37	120.35	45
1130	15:04:37	120.30	100
1129	15:04:37	120.30	100
1128	15:04:37	120.35	111
1127	15:04:37	120.35	349
1126	15:04:37	120.35	349
1125	15:04:37	120.35	349
1124	15:04:37	120.35	111
1123	15:04:37	120.35	320
1122	15:04:37	120.35	128
1121	15:04:37	120.35	800
1120	15:04:37	120.40	300
1119	15:04:37	120.40	111
1118	15:04:37	120.40	50
1117	15:04:37	120.40	10
1116	15:04:37	120.45	145
1115	15:04:37	120.45	35
1114	15:04:37	120.50	172
1113	15:04:37	120.50	17
1112	15:04:37	120.50	126
1111	15:04:37	120.50	300
1110	15:02:58	120.45	51
1109	15:02:58	120.45	49
1108	15:02:52	120.50	38
1107	15:02:52	120.50	40
1106	15:02:52	120.50	57
1105	15:01:32	120.50	100
1104	15:01:32	120.50	100
1103	15:00:56	120.55	172
1102	15:00:56	120.55	51
1101	15:00:56	120.55	20
1100	15:00:56	120.55	63
1099	14:58:37	120.55	200
1098	14:58:37	120.55	89
1097	14:58:37	120.55	74
1096	14:58:37	120.55	50
1095	14:54:35	120.45	1
1094	14:54:33	120.50	15
1093	14:54:33	120.50	99
1092	14:54:19	120.50	1
1091	14:54:16	120.55	17
1090	14:54:16	120.55	157
1089	14:50:28	120.55	1
1088	14:50:28	120.55	51
1087	14:50:28	120.55	61
1086	14:47:38	120.55	33
1085	14:47:38	120.55	27
1084	14:46:55	120.65	15
1083	14:46:34	120.65	35
1082	14:46:34	120.65	71
1081	14:46:34	120.65	51
1080	14:46:34	120.65	50
1079	14:46:34	120.65	85
1078	14:40:19	120.55	20
1077	14:39:12	120.55	63
1076	14:39:12	120.55	44
1075	14:39:04	120.65	51
1074	14:38:40	120.55	7
1073	14:38:40	120.55	119
1072	14:38:34	120.65	126
1071	14:38:27	120.55	38
1070	14:38:19	120.65	38
1069	14:36:19	120.55	87
1068	14:36:19	120.55	111
1067	14:34:59	120.65	19
1066	14:34:59	120.65	31
1065	14:34:47	120.65	38
1064	14:34:47	120.65	49
1063	14:34:47	120.65	113
1062	14:34:47	120.65	262
1061	14:32:49	120.65	106
1060	14:32:48	120.65	53
1059	14:32:47	120.65	57
1058	14:32:46	120.55	259
1057	14:32:46	120.55	288
1056	14:32:44	120.55	64
1055	14:32:40	120.45	148
1054	14:32:40	120.35	15
1053	14:32:40	120.35	157
1052	14:32:40	120.35	285
1051	14:32:40	120.40	71
1050	14:32:40	120.45	88
1049	14:32:40	120.45	111
1048	14:32:40	120.40	222
1047	14:32:40	120.40	205
1046	14:32:40	120.40	3276
1045	14:32:40	120.40	391
1044	14:32:13	120.35	115
1043	14:32:02	120.35	11
1042	14:32:02	120.35	189
1041	14:32:01	120.35	111
1040	14:32:01	120.35	100
1039	14:32:01	120.40	300
1038	14:32:01	120.40	111
1037	14:32:01	120.45	128
1036	14:32:01	120.45	172
1035	14:32:01	120.45	53
1034	14:32:01	120.45	469
1033	14:30:08	120.55	160
1032	14:30:08	120.55	44
1031	14:30:08	120.55	7
1030	14:29:03	120.45	437
1029	14:26:28	120.60	10
1028	14:19:19	120.60	87
1027	14:19:19	120.60	22
1026	14:13:39	120.60	81
1025	14:13:38	120.60	19
1024	14:11:58	120.60	154
1023	14:11:58	120.60	73
1022	14:11:56	120.65	73
1021	14:11:56	120.65	121
1020	14:09:09	120.65	42
1019	14:09:09	120.65	244
1018	14:09:09	120.65	14
1017	14:07:28	120.75	22
1016	14:07:15	120.70	56
1015	14:07:15	120.70	52
1014	14:07:15	120.70	1
1013	14:07:15	120.70	111
1012	14:05:59	120.70	356
1011	14:05:41	120.70	10
1010	14:05:35	120.70	31
1009	14:05:11	120.75	51
1008	14:04:42	120.65	21
1007	14:04:28	120.65	82
1006	14:04:21	120.65	208
1005	14:04:08	120.75	56
1004	14:04:06	120.75	51
1003	14:04:05	120.65	89
1002	14:04:05	120.60	175
1001	14:04:05	120.60	83
1000	14:04:05	120.55	71
999	14:04:05	120.55	47
998	14:04:05	120.55	40
997	14:04:05	120.55	68
996	14:04:05	120.55	47
995	14:04:05	120.55	99
994	14:01:27	120.55	100
993	14:00:49	120.55	12
992	14:00:49	120.55	88
991	14:00:25	120.55	100
990	13:58:14	120.60	1
989	13:58:12	120.50	106
988	13:58:12	120.50	51
987	13:58:09	120.45	100
986	13:55:14	120.50	63
985	13:55:14	120.50	43
984	13:53:10	120.50	1
983	13:53:06	120.40	56
982	13:53:06	120.40	164
981	13:53:06	120.40	150
980	13:50:52	120.35	89
979	13:49:23	120.40	73
978	13:49:23	120.40	150
977	13:49:19	120.40	79
976	13:49:19	120.40	111
975	13:49:19	120.40	87
974	13:46:13	120.40	13
973	13:46:13	120.40	19
972	13:46:13	120.45	13
971	13:46:13	120.45	1
970	13:46:13	120.45	14
969	13:46:08	120.45	149
968	13:46:08	120.45	92
967	13:44:54	120.55	71
966	13:44:12	120.40	1
965	13:44:10	120.50	40
964	13:42:30	120.50	75
963	13:42:30	120.50	76
962	13:41:19	120.55	1
961	13:41:18	120.60	4
960	13:41:16	120.60	86
959	13:41:16	120.60	58
958	13:41:16	120.60	156
957	13:40:44	120.60	1
956	13:40:20	120.75	56
955	13:40:16	120.75	100
954	13:39:47	120.75	100
953	13:39:04	120.70	210
952	13:39:02	120.50	24
951	13:39:02	120.50	166
950	13:38:50	120.70	265
949	13:38:50	120.65	35
948	13:38:49	120.65	68
947	13:38:49	120.65	111
946	13:38:49	120.65	121
945	13:38:22	120.65	24
944	13:38:22	120.65	176
943	13:37:40	120.65	40
942	13:37:02	120.65	21
941	13:36:42	120.60	111
940	13:35:49	120.50	60
939	13:35:49	120.50	51
938	13:35:49	120.50	15
937	13:35:49	120.50	74
936	13:35:45	120.50	153
935	13:35:45	120.50	36
934	13:35:45	120.50	111
933	13:35:39	120.45	1
932	13:35:38	120.60	59
931	13:35:38	120.60	41
930	13:35:38	120.60	500
929	13:35:36	120.55	52
928	13:35:36	120.55	111
927	13:35:36	120.55	111
926	13:35:36	120.55	240
925	13:35:25	120.45	1
924	13:35:22	120.45	1
923	13:35:19	120.45	100
922	13:34:47	120.50	77
921	13:34:47	120.50	50
920	13:33:44	120.40	5
919	13:30:10	120.35	1
918	13:30:04	120.40	20
917	13:30:01	120.35	1
916	13:30:00	120.40	9
915	13:29:54	120.40	1
914	13:29:36	120.55	10
913	13:25:03	120.50	60
912	13:25:03	120.50	3
911	13:23:02	120.35	1
910	13:23:01	120.40	15
909	13:22:45	120.40	60
908	13:22:45	120.40	95
907	13:22:29	120.40	60
906	13:22:29	120.40	52
905	13:22:29	120.40	88
904	13:21:49	120.40	100
903	13:21:49	120.40	111
902	13:21:49	120.40	89
901	13:21:03	120.40	9
900	13:19:59	120.40	1
899	13:19:43	120.50	20
898	13:17:18	120.40	1
897	13:17:17	120.55	97
896	13:17:17	120.55	99
895	13:17:15	120.55	1
894	13:17:13	120.50	122
893	13:17:13	120.50	135
892	13:17:13	120.50	102
891	13:17:00	120.35	1
890	13:16:43	120.35	1
889	13:16:41	120.45	353
888	13:16:26	120.45	73
887	13:16:26	120.45	89
886	13:16:14	120.45	1
885	13:16:13	120.50	90
884	13:16:12	120.45	1
883	13:16:10	120.50	51
882	13:16:10	120.50	1584
881	13:16:08	120.55	10
880	13:15:18	120.55	51
879	13:15:18	120.55	385
878	13:13:25	120.55	115
877	13:13:00	120.55	25
876	13:12:03	120.50	116
875	13:12:03	120.50	111
874	13:11:17	120.55	10
873	13:10:58	120.55	15
872	13:10:29	120.55	150
871	13:09:26	120.60	13
870	13:09:20	120.60	7
869	13:02:52	120.65	41
868	13:02:27	120.50	79
867	13:02:27	120.50	1
866	13:01:20	120.60	120
865	13:00:01	120.65	222
864	12:59:10	120.70	60
863	12:59:09	120.65	50
862	12:59:08	120.65	13
861	12:59:08	120.65	150
860	12:59:08	120.65	60
859	12:57:00	120.65	58
858	12:56:58	120.65	51
857	12:56:57	120.50	60
856	12:56:56	120.50	42
855	12:56:56	120.50	137
854	12:56:56	120.50	51
853	12:56:56	120.50	79
852	12:56:56	120.50	40
851	12:56:56	120.50	64
850	12:56:56	120.50	50
849	12:56:56	120.50	11
848	12:56:56	120.45	109
847	12:56:56	120.40	11
846	12:51:43	120.50	81
845	12:51:43	120.30	4
844	12:51:43	120.30	189
843	12:51:43	120.35	18
842	12:51:40	120.50	63
841	12:51:35	120.50	45
840	12:51:35	120.50	6
839	12:51:31	120.35	332
838	12:49:27	120.50	72
837	12:49:24	120.50	51
836	12:49:24	120.35	49
835	12:49:24	120.35	89
834	12:49:24	120.35	211
833	12:45:12	120.50	10
832	12:43:25	120.50	58
831	12:42:06	120.50	73
830	12:42:01	120.35	200
829	12:41:07	120.40	32
828	12:37:53	120.45	60
827	12:37:50	120.35	16
826	12:37:50	120.35	61
825	12:37:50	120.35	61
824	12:37:50	120.35	50
823	12:37:12	120.50	52
822	12:37:07	120.45	57
821	12:37:07	120.45	151
820	12:36:08	120.45	92
819	12:36:08	120.45	5
818	12:36:04	120.45	53
817	12:36:03	120.45	42
816	12:36:03	120.45	40
815	12:36:02	120.40	833
814	12:35:37	120.45	71
813	12:35:37	120.45	27
812	12:35:34	120.30	211
811	12:34:56	120.45	73
810	12:34:56	120.45	5
809	12:34:56	120.40	22
808	12:34:16	120.40	30
807	12:34:16	120.40	48
806	12:34:14	120.30	252
805	12:34:07	120.40	60
804	12:34:05	120.30	45
803	12:33:37	120.30	103
802	12:31:33	120.40	95
801	12:31:32	120.30	111
800	12:31:32	120.30	100
799	12:31:32	120.30	17
798	12:31:32	120.35	77
797	12:30:01	120.45	75
796	12:30:00	120.45	20
795	12:30:00	120.45	53
794	12:30:00	120.45	127
793	12:25:37	120.40	33
792	12:25:23	120.40	67
791	12:24:13	120.45	9
790	12:24:02	120.50	10
789	12:22:31	120.45	40
788	12:22:31	120.45	300
787	12:21:20	120.50	54
786	12:21:20	120.50	4
785	12:21:20	120.50	96
784	12:21:20	120.50	104
783	12:21:18	120.45	200
782	12:20:58	120.40	250
781	12:20:58	120.40	69
780	12:20:58	120.40	48
779	12:20:49	120.35	23
778	12:19:08	120.40	74
777	12:19:08	120.40	61
776	12:19:08	120.30	83
775	12:19:08	120.30	96
774	12:19:08	120.30	90
773	12:18:09	120.30	10
772	12:18:09	120.40	7
771	12:18:09	120.40	93
770	12:15:39	120.40	21
769	12:15:39	120.40	29
768	12:15:05	120.40	35
767	12:15:05	120.40	53
766	12:15:05	120.40	2
765	12:14:04	120.40	57
764	12:14:04	120.40	54
763	12:14:03	120.40	3
762	12:14:03	120.40	110
761	12:14:03	120.40	128
760	12:14:03	120.40	9
759	12:12:58	120.40	104
758	12:12:58	120.40	118
757	12:12:58	120.40	28
756	12:09:56	120.40	300
755	12:09:56	120.40	200
754	12:09:48	120.35	15
753	12:09:48	120.35	26
752	12:09:48	120.35	167
751	12:09:48	120.35	170
750	12:09:48	120.35	111
749	12:07:54	120.35	594
748	12:07:39	120.35	35
747	12:07:39	120.35	200
746	12:07:39	120.35	4406
745	12:07:39	120.35	82
744	12:07:39	120.40	3000
743	12:07:39	120.45	1
742	12:03:29	120.35	104
741	12:01:54	120.50	3
740	12:00:56	120.40	49
739	12:00:56	120.40	1
738	11:54:16	120.50	25
737	11:54:16	120.50	57
736	11:52:47	120.45	21
735	11:52:44	120.45	44
734	11:52:25	120.45	96
733	11:50:16	120.40	63
732	11:50:16	120.40	128
731	11:49:21	120.40	100
730	11:48:26	120.35	226
729	11:46:16	120.35	332
728	11:45:45	120.35	50
727	11:45:45	120.35	1048
726	11:45:45	120.35	202
725	11:45:13	120.35	19
724	11:45:13	120.35	881
723	11:45:12	120.40	24
722	11:44:55	120.40	112
721	11:44:55	120.40	199
720	11:44:55	120.40	18
719	11:44:55	120.40	143
718	11:44:22	120.35	119
717	11:44:22	120.35	1000
716	11:44:21	120.35	174
715	11:44:21	120.35	300
714	11:44:20	120.35	111
713	11:44:17	120.35	150
712	11:44:17	120.35	200
711	11:44:17	120.35	150
710	11:44:16	120.35	123
709	11:44:06	120.40	70
708	11:44:01	120.40	26
707	11:44:01	120.40	150
706	11:44:01	120.40	39
705	11:41:48	120.40	100
704	11:41:48	120.40	100
703	11:41:48	120.40	100
702	11:40:20	120.35	86
701	11:40:20	120.35	3
700	11:39:07	120.35	25
699	11:38:22	120.35	212
698	11:38:22	120.35	120
697	11:38:17	120.40	149
696	11:38:17	120.40	100
695	11:35:51	120.60	211
694	11:35:50	120.60	136
693	11:34:08	120.50	5000
692	11:34:08	120.50	64
691	11:34:02	120.55	149
690	11:34:02	120.55	131
689	11:34:02	120.55	84
688	11:31:41	120.55	165
687	11:31:41	120.55	50
686	11:31:41	120.55	44
685	11:31:41	120.55	111
684	11:28:52	120.65	8
683	11:28:52	120.65	67
682	11:28:52	120.65	124
681	11:28:52	120.65	129
680	11:27:43	120.55	15000
679	11:27:34	120.50	1
678	11:27:32	120.55	30
677	11:27:32	120.55	119
676	11:25:36	120.55	1
675	11:25:15	120.70	408
674	11:25:15	120.70	191
673	11:25:15	120.70	111
672	11:25:11	120.75	56
671	11:25:11	120.75	199
670	11:25:11	120.75	117
669	11:25:11	120.75	100
668	11:25:11	120.75	11
667	11:25:11	120.75	499
666	11:23:34	120.85	100
665	11:23:21	120.85	52
664	11:22:57	120.75	1
663	11:22:54	120.80	100
662	11:22:54	120.80	300
661	11:22:50	120.80	125
660	11:22:50	120.80	100
659	11:22:50	120.80	3
658	11:22:08	120.70	1
657	11:22:06	120.75	68
656	11:22:04	120.75	183
655	11:22:04	120.75	67
654	11:22:02	120.75	60
653	11:22:02	120.75	113
652	11:22:02	120.75	27
651	11:21:36	120.65	1
650	11:21:35	120.75	182
649	11:21:34	120.75	291
648	11:21:34	120.75	9
647	11:21:33	120.70	78
646	11:21:33	120.70	148
645	11:21:33	120.70	11
644	11:21:33	120.70	52
643	11:21:33	120.70	8
642	11:21:33	120.70	229
641	11:20:45	120.65	50
640	11:20:36	120.70	250
639	11:18:23	120.65	111
638	11:16:52	120.70	10
637	11:16:17	120.70	115
636	11:16:17	120.65	114
635	11:16:17	120.65	71
634	11:16:17	120.65	53
633	11:16:17	120.65	176
632	11:16:17	120.65	6
631	11:16:17	120.65	16
630	11:16:17	120.60	73
629	11:16:17	120.60	111
628	11:16:17	120.60	100
627	11:16:10	120.55	10
626	11:11:40	120.55	11
625	11:11:40	120.55	99
624	11:11:40	120.55	20
623	11:11:40	120.55	307
622	11:11:40	120.55	48
621	11:10:11	120.55	2
620	11:08:21	120.50	100
619	11:07:30	120.45	1
618	11:07:28	120.60	68
617	11:07:26	120.60	216
616	11:07:26	120.60	66
615	11:06:29	120.40	1
614	11:06:23	120.50	143
613	11:05:47	120.35	1
612	11:05:44	120.50	157
611	11:05:38	120.40	126
610	11:05:35	120.35	105
609	11:05:35	120.35	60
608	11:05:01	120.30	17
607	11:04:59	120.35	111
606	11:04:57	120.35	118
605	11:04:57	120.35	49
604	11:04:27	120.35	50
603	11:04:05	120.35	1
602	11:03:53	120.45	288
601	11:03:53	120.45	173
600	11:03:53	120.45	105
599	11:03:25	120.45	95
598	11:03:25	120.45	150
597	11:03:25	120.45	150
596	11:03:24	120.50	133
595	11:03:24	120.50	89
594	11:03:17	120.50	10
593	11:02:30	120.50	25
592	11:02:30	120.50	111
591	11:02:28	120.50	221
590	11:02:28	120.50	111
589	11:02:07	120.60	98
588	11:02:07	120.60	99
587	11:01:58	120.50	577
586	11:01:13	120.35	1
585	11:01:10	120.40	118
584	11:01:10	120.40	163
583	11:00:39	120.40	50
582	11:00:39	120.40	50
581	10:59:49	120.35	23
580	10:59:49	120.35	60
579	10:59:49	120.40	100
578	10:59:24	120.30	1
577	10:59:21	120.40	38
576	10:59:21	120.40	56
575	10:59:21	120.40	15
574	10:59:21	120.40	142
573	10:59:04	120.40	1
572	10:59:02	120.50	67
571	10:59:02	120.50	78
570	10:59:02	120.45	100
569	10:58:44	120.40	1
568	10:58:40	120.45	104
567	10:58:40	120.45	34
566	10:58:40	120.45	115
565	10:58:40	120.45	185
564	10:58:40	120.45	9
563	10:58:38	120.45	41
562	10:58:23	120.40	1
561	10:58:09	120.40	1
560	10:58:07	120.45	23
559	10:58:01	120.40	150
558	10:57:25	120.40	1
557	10:57:23	120.50	9
556	10:57:08	120.40	1
555	10:56:15	120.55	2
554	10:56:06	120.40	3
553	10:55:50	120.40	100
552	10:55:48	120.40	1
551	10:55:45	120.40	1
550	10:55:41	120.35	1
549	10:55:32	120.35	1
548	10:55:30	120.55	200
547	10:55:30	120.50	100
546	10:55:25	120.35	1
545	10:55:24	120.55	100
544	10:55:24	120.40	1
543	10:55:22	120.50	10
542	10:55:22	120.50	68
541	10:55:22	120.50	14
540	10:55:20	120.55	177
539	10:55:20	120.55	11
538	10:54:09	120.65	200
537	10:50:32	120.60	282
536	10:50:32	120.60	16
535	10:50:02	120.60	2
534	10:49:55	120.60	50
533	10:47:49	120.65	48
532	10:47:49	120.65	172
531	10:47:49	120.65	100
530	10:43:51	120.75	115
529	10:43:50	120.65	1
528	10:43:25	120.75	100
527	10:43:23	120.70	149
526	10:43:14	120.75	100
525	10:43:14	120.75	118
524	10:43:14	120.75	422
523	10:43:12	120.70	105
522	10:43:12	120.70	147
521	10:43:12	120.70	4
520	10:43:12	120.70	51
519	10:43:12	120.70	156
518	10:43:08	120.70	1
517	10:43:02	120.65	50
516	10:41:43	120.65	59
515	10:41:43	120.65	41
514	10:40:12	120.65	224
513	10:40:12	120.65	76
512	10:40:12	120.60	100
511	10:39:11	120.65	100
510	10:38:03	120.70	1
509	10:37:58	120.60	33
508	10:37:58	120.60	20
507	10:37:53	120.70	68
506	10:37:53	120.70	111
505	10:37:53	120.70	121
504	10:37:52	120.70	44
503	10:37:52	120.70	137
502	10:37:52	120.70	316
501	10:37:52	120.70	429
500	10:37:52	120.70	230
499	10:37:52	120.70	41
498	10:37:52	120.70	70
497	10:37:52	120.75	1100
496	10:37:50	120.75	111
495	10:37:50	120.75	3900
494	10:37:50	120.75	950
493	10:37:50	120.80	12
492	10:37:50	120.80	27
491	10:36:28	120.80	100
490	10:36:25	120.80	114
489	10:36:19	120.90	17
488	10:36:19	120.90	97
487	10:36:03	120.80	23
486	10:36:03	120.80	100
485	10:36:03	120.80	91
484	10:35:53	120.90	20
483	10:35:53	120.90	68
482	10:35:53	120.90	12
481	10:35:46	120.90	140
480	10:35:46	120.90	74
479	10:31:10	120.80	10
478	10:29:13	120.80	10
477	10:27:08	120.85	100
476	10:25:50	120.90	45
475	10:24:19	120.85	177
474	10:24:17	120.85	117
473	10:24:17	120.85	158
472	10:24:17	120.85	62
471	10:24:17	120.85	111
470	10:24:17	120.85	163
469	10:24:17	120.85	162
468	10:24:01	120.85	1
467	10:23:53	120.75	1050
466	10:23:53	120.75	71
465	10:23:53	120.75	50
464	10:23:50	120.80	100
463	10:23:49	120.85	7
462	10:23:44	120.85	22
461	10:23:44	120.85	160
460	10:23:44	120.85	318
459	10:23:44	120.85	297
458	10:23:44	120.85	40
457	10:21:28	120.90	1
456	10:21:26	120.90	120
455	10:21:26	120.90	98
454	10:21:23	120.90	13
453	10:21:23	120.90	120
452	10:21:23	120.90	364
451	10:21:05	120.90	136
450	10:21:05	120.90	67
449	10:21:05	120.90	98
448	10:20:16	120.90	1
447	10:20:08	120.90	1
446	10:20:06	120.85	51
445	10:20:06	120.85	114
444	10:20:06	120.85	50
443	10:19:38	120.85	1
442	10:19:18	120.80	312
441	10:19:18	120.80	112
440	10:19:18	120.80	64
439	10:19:18	120.80	63
438	10:19:03	120.80	82
437	10:17:31	120.80	160
436	10:17:31	120.80	500
435	10:16:51	120.75	162
434	10:16:51	120.75	60
433	10:16:51	120.75	540
432	10:16:15	120.75	111
431	10:16:14	120.75	349
430	10:15:47	120.75	343
429	10:15:42	120.75	117
428	10:15:42	120.75	540
427	10:15:42	120.75	40
426	10:15:42	120.75	150
425	10:15:42	120.75	50
424	10:15:42	120.75	150
423	10:15:42	120.75	150
422	10:15:26	120.75	700
421	10:15:26	120.75	500
420	10:15:26	120.75	100
419	10:14:14	120.80	14
418	10:14:02	120.80	48
417	10:14:02	120.80	20
416	10:13:07	120.80	322
415	10:13:07	120.80	25
414	10:12:00	120.90	20
413	10:10:48	120.90	138
412	10:10:48	120.90	154
411	10:09:01	120.85	4331
410	10:08:58	120.90	31
409	10:08:58	120.90	216
408	10:08:58	120.90	53
407	10:08:41	121.00	300
406	10:08:34	121.00	200
405	10:08:33	120.95	63
404	10:08:33	120.85	169
403	10:08:33	120.85	500
402	10:07:51	120.80	300
401	10:07:51	120.95	97
400	10:07:51	120.95	403
399	10:07:51	121.00	817
398	10:07:49	121.00	100
397	10:07:49	121.00	24
396	10:07:49	121.00	1000
395	10:07:49	121.00	100
394	10:07:49	121.05	73
393	10:07:49	121.05	3150
392	10:07:13	121.10	93
391	10:07:13	121.10	111
390	10:07:13	121.10	500
389	10:06:20	121.15	197
388	10:06:20	121.15	103
387	10:05:17	121.10	47
386	10:04:42	121.05	110
385	10:04:42	121.10	10
384	10:04:41	121.10	29
383	10:04:40	121.10	104
382	10:04:40	121.10	96
381	10:04:20	121.10	100
380	10:03:57	121.10	77
379	10:03:57	121.10	23
378	10:02:39	121.15	153
377	10:02:39	121.15	100
376	10:01:44	121.10	100
375	10:01:44	121.10	200
374	10:01:41	121.10	950
373	10:01:40	121.10	90
372	10:01:40	121.10	10
371	10:01:08	121.10	157
370	10:01:08	121.10	33
369	10:01:08	121.10	412
368	10:00:47	121.15	130
367	10:00:47	121.15	100
366	10:00:43	121.15	45
365	10:00:43	121.15	455
364	10:00:43	121.15	500
363	10:00:01	121.20	231
362	09:59:10	121.20	73
361	09:59:10	121.20	92
360	09:59:10	121.20	208
359	09:58:24	121.30	88
358	09:58:24	121.30	12
357	09:58:19	121.30	60
356	09:57:26	121.25	100
355	09:57:23	121.45	72
354	09:57:23	121.40	111
353	09:57:23	121.40	105
352	09:57:23	121.40	70
351	09:57:22	121.35	22
350	09:57:21	121.30	81
349	09:57:20	121.30	110
348	09:57:20	121.30	20
347	09:57:20	121.30	60
346	09:57:01	121.20	42
345	09:57:01	121.20	200
344	09:56:55	121.15	36
343	09:56:55	121.15	50
342	09:56:55	121.15	126
341	09:56:55	121.15	58
340	09:56:55	121.15	366
339	09:56:55	121.15	100
338	09:56:55	121.15	150
337	09:56:55	121.15	200
336	09:55:34	121.10	88
335	09:55:16	121.10	230
334	09:55:13	121.10	100
333	09:55:13	121.10	301
332	09:55:13	121.10	77
331	09:55:13	121.10	35
330	09:55:13	121.10	266
329	09:55:13	121.10	44
328	09:55:10	121.10	450
327	09:54:34	121.15	37
326	09:54:17	121.20	300
325	09:54:14	121.10	6
324	09:54:09	121.15	111
323	09:54:09	121.10	57
322	09:54:09	121.10	66
321	09:54:09	121.10	1396
320	09:54:07	121.10	1287
319	09:54:07	121.10	111
318	09:54:07	121.10	46
317	09:54:07	121.10	53
316	09:54:07	121.10	89
315	09:54:07	121.10	75
314	09:54:07	121.10	118
313	09:54:07	121.10	4319
312	09:54:07	121.10	300
311	09:53:57	121.05	600
310	09:53:47	121.05	270
309	09:53:47	121.05	200
308	09:53:47	121.05	70
307	09:53:47	121.05	600
306	09:53:07	121.00	40
305	09:53:07	121.00	11
304	09:53:07	121.00	789
303	09:53:07	121.05	583
302	09:53:03	121.05	280
301	09:53:01	121.05	720
300	09:53:01	121.05	33
299	09:53:01	121.05	410
298	09:53:01	121.05	47
297	09:53:01	121.05	45
296	09:53:01	121.05	184
295	09:53:01	121.05	174
294	09:53:01	121.05	270
293	09:52:51	121.05	540
292	09:51:26	121.05	16
291	09:50:50	121.05	128
290	09:50:50	121.05	150
289	09:50:50	121.05	600
288	09:50:50	121.05	96
287	09:50:50	121.05	85
286	09:50:50	121.05	40
285	09:50:50	121.05	260
284	09:50:50	121.05	9
283	09:50:50	121.05	51
282	09:50:50	121.05	109
281	09:50:50	121.05	118
280	09:50:50	121.05	64
279	09:50:50	121.05	300
278	09:50:50	121.05	127
277	09:50:50	121.05	107
276	09:50:50	121.05	100
275	09:50:50	121.05	73
274	09:49:52	121.05	39
273	09:49:52	121.05	11
272	09:49:38	121.00	50
271	09:48:15	121.05	7
270	09:47:07	121.00	161
269	09:47:07	121.00	176
268	09:47:07	121.00	324
267	09:46:57	121.00	80
266	09:44:02	121.00	111
265	09:44:02	121.00	500
264	09:43:59	121.00	10
263	09:43:59	121.00	200
262	09:43:59	121.00	30
261	09:43:59	121.00	760
260	09:43:00	121.00	9
259	09:42:57	121.00	235
258	09:42:02	121.05	50
257	09:41:16	121.05	11
256	09:41:16	121.05	49
255	09:41:10	121.05	100
254	09:40:52	121.05	74
253	09:40:52	121.05	112
252	09:40:52	121.05	14
251	09:37:43	121.05	10
250	09:37:11	121.05	1
249	09:37:08	121.05	1
248	09:36:49	121.00	1000
247	09:36:49	121.00	41
246	09:36:49	121.00	100
245	09:36:49	121.00	20
244	09:36:49	121.00	7
243	09:36:49	121.00	46
242	09:36:49	121.00	160
241	09:36:49	121.00	975
240	09:36:44	121.05	174
239	09:35:32	121.05	59
238	09:35:30	121.05	30
237	09:35:30	121.05	111
236	09:35:17	121.05	117
235	09:35:13	121.05	32
234	09:35:07	121.05	36
233	09:35:07	121.05	111
232	09:35:07	121.05	153
231	09:34:47	121.05	36
230	09:34:22	121.00	25
229	09:33:38	121.05	164
228	09:31:40	121.00	83
227	09:31:40	121.00	320
226	09:31:40	121.00	60
225	09:31:40	121.00	337
224	09:30:21	121.05	25
223	09:30:21	121.05	100
222	09:30:21	121.05	214
221	09:30:21	121.05	111
220	09:30:03	121.00	41
219	09:29:42	121.00	686
218	09:29:42	121.00	1000
217	09:29:42	121.00	43
216	09:29:42	121.00	100
215	09:29:42	121.00	50
214	09:29:42	121.00	221
213	09:29:42	121.00	13
212	09:29:42	121.00	333
211	09:29:37	121.10	1
210	09:29:36	121.10	121
209	09:29:36	121.10	211
208	09:29:34	121.05	108
207	09:29:27	121.05	53
206	09:29:19	121.00	467
205	09:29:19	121.05	47
204	09:29:19	121.05	111
203	09:29:19	121.05	36
202	09:29:06	121.05	164
201	09:27:50	121.05	200
200	09:27:35	121.05	200
199	09:27:33	121.10	100
198	09:27:09	121.05	98
197	09:27:09	121.10	346
196	09:27:05	121.05	111
195	09:27:05	121.05	200
194	09:27:02	121.05	322
193	09:27:02	121.05	111
192	09:27:02	121.05	269
191	09:26:53	121.05	200
190	09:25:28	121.10	200
189	09:25:28	121.10	126
188	09:25:28	121.10	176
187	09:25:28	121.10	998
186	09:24:50	121.00	200
185	09:24:50	121.00	196
184	09:24:50	121.00	161
183	09:24:50	121.00	39
182	09:24:25	121.10	211
181	09:24:13	121.00	800
180	09:24:13	121.10	171
179	09:24:13	121.10	1021
178	09:24:10	121.00	106
177	09:24:10	121.00	55
176	09:23:53	121.00	33
175	09:23:53	121.00	20
174	09:23:53	121.00	111
173	09:23:53	121.00	36
172	09:22:41	121.00	20
171	09:19:00	121.00	71
170	09:19:00	121.00	29
169	09:19:00	121.00	99
168	09:19:00	121.00	101
167	09:18:38	121.00	26
166	09:18:38	121.00	163
165	09:18:38	121.00	111
164	09:18:38	120.90	300
163	09:18:29	121.00	189
162	09:18:29	120.95	111
161	09:18:20	120.90	266
160	09:18:20	120.85	266
159	09:18:20	120.85	300
158	09:18:20	120.95	456
157	09:18:13	121.05	235
156	09:18:13	121.05	78
155	09:18:13	121.05	422
154	09:17:59	121.10	17
153	09:17:53	121.10	50
152	09:17:53	121.10	50
151	09:17:12	121.25	5
150	09:17:12	121.25	12
149	09:16:56	121.15	20
148	09:16:56	121.15	130
147	09:16:54	121.20	36
146	09:16:54	121.20	220
145	09:16:54	121.20	8
144	09:16:54	121.20	61
143	09:16:54	121.20	80
142	09:16:54	121.20	120
141	09:12:30	121.35	46
140	09:12:30	121.35	116
139	09:11:58	121.55	174
138	09:11:58	121.55	179
137	09:11:16	121.55	15
136	09:11:16	121.55	120
135	09:11:16	121.55	1319
134	09:11:16	121.55	100
133	09:11:16	121.50	20
132	09:11:16	121.50	20
131	09:11:16	121.50	20
130	09:11:16	121.50	12
129	09:11:16	121.50	40
128	09:11:16	121.50	20
127	09:11:16	121.50	10
126	09:11:16	121.50	58
125	09:11:16	121.50	142
124	09:11:16	121.45	178
123	09:11:16	121.45	61
122	09:09:34	121.40	60
121	09:09:18	121.50	8
120	09:09:18	121.45	84
119	09:09:18	121.45	119
118	09:09:06	121.50	50
117	09:09:02	121.20	51
116	09:09:02	121.20	120
115	09:08:54	121.40	77
114	09:08:54	121.40	57
113	09:08:54	121.40	13
112	09:08:38	121.40	64
111	09:08:36	121.40	3
110	09:08:36	121.40	9
109	09:08:36	121.40	1
108	09:08:12	121.15	132
107	09:08:12	121.20	8
106	09:08:11	121.30	66
105	09:08:11	121.30	24
104	09:08:11	121.30	20
103	09:08:11	121.30	20
102	09:08:11	121.30	130
101	09:08:11	121.30	21
100	09:08:11	121.30	82
99	09:08:11	121.30	41
98	09:08:11	121.30	20
97	09:08:11	121.30	10
96	09:08:11	121.30	79
95	09:08:11	121.30	150
94	09:07:47	121.25	20
93	09:07:12	121.30	71
92	09:07:12	121.30	29
91	09:07:12	121.25	50
90	09:06:13	121.20	20
89	09:06:06	121.30	149
88	09:06:06	121.20	1
87	09:05:52	121.20	84
86	09:05:47	121.30	22
85	09:05:37	121.15	238
84	09:05:33	121.20	20
83	09:05:06	121.25	30
82	09:05:06	121.20	208
81	09:05:05	121.20	292
80	09:05:05	121.15	108
79	09:04:49	121.15	12
78	09:04:49	121.15	200
77	09:04:49	121.15	20
76	09:04:49	121.10	76
75	09:04:49	121.10	116
74	09:04:49	121.10	108
73	09:04:45	121.00	300
72	09:04:45	121.00	200
71	09:04:45	121.00	100
70	09:04:41	121.10	34
69	09:04:41	121.05	66
68	09:04:40	121.10	200
67	09:04:13	121.10	200
66	09:04:07	121.10	100
65	09:03:42	121.20	200
64	09:03:31	121.20	58
63	09:03:31	121.20	8
62	09:02:38	121.10	100
61	09:02:38	121.00	142
60	09:02:38	121.00	112
59	09:02:38	121.00	46
58	09:02:38	121.00	200
57	09:02:37	121.00	76
56	09:02:37	121.00	224
55	09:02:22	121.00	133
54	09:02:22	121.00	129
53	09:02:22	121.00	70
52	09:01:26	120.85	145
51	09:01:26	120.85	453
50	09:01:26	120.95	43
49	09:01:26	121.00	10
48	09:01:26	121.00	13
47	09:01:26	121.00	150
46	09:01:26	121.10	113
45	09:01:26	121.10	300
44	09:00:00	121.00	9
43	09:00:00	121.00	200
42	09:00:00	121.00	100
41	09:00:00	121.00	28
40	09:00:00	121.00	45
39	09:00:00	121.00	27
38	09:00:00	121.00	9
37	09:00:00	121.00	8
36	09:00:00	121.00	21
35	09:00:00	121.00	21
34	09:00:00	121.00	50
33	09:00:00	121.00	200
32	09:00:00	121.00	8
31	09:00:00	121.00	40
30	09:00:00	121.00	100
29	09:00:00	121.00	34
28	09:00:00	121.00	418
27	09:00:00	121.00	32
26	09:00:00	121.00	37
25	09:00:00	121.00	39
24	09:00:00	121.00	9
23	09:00:00	121.00	3
22	09:00:00	121.00	6
21	09:00:00	121.00	9
20	09:00:00	121.00	12
19	09:00:00	121.00	19
18	09:00:00	121.00	35
17	09:00:00	121.00	14
16	09:00:00	121.00	28
15	09:00:00	121.00	19
14	09:00:00	121.00	6
13	09:00:00	121.00	5
12	09:00:00	121.00	42
11	09:00:00	121.00	10
10	09:00:00	121.00	8
9	09:00:00	121.00	15
8	09:00:00	121.00	50
7	09:00:00	121.00	1
6	09:00:00	121.00	131
5	09:00:00	121.00	5
4	09:00:00	121.00	70
3	09:00:00	121.00	1
2	09:00:00	121.00	100
1	09:00:00	121.00	100
0	09:00:00	121.00	9

Historia Transakcji spółki - KGH
Lp	Volumen	Wartość	%
119.30	616	73,488.80	0.21 %
119.35	504	60,152.40	0.17 %
119.40	2284	272,709.60	0.77 %
119.45	1469	175,472.05	0.50 %
119.50	4467	533,806.50	1.52 %
119.55	1966	235,035.30	0.67 %
119.60	1839	219,944.40	0.62 %
119.65	1652	197,661.80	0.56 %
119.70	3710	444,087.00	1.26 %
119.75	2285	273,628.75	0.78 %
119.80	5018	601,156.40	1.71 %
119.85	2506	300,344.10	0.85 %
119.90	7304	875,749.60	2.49 %
119.95	3461	415,146.95	1.18 %
120.00	6604	792,480.00	2.25 %
120.05	1405	168,670.25	0.48 %
120.10	1033	124,063.30	0.35 %
120.15	2203	264,690.45	0.75 %
120.20	2311	277,782.20	0.79 %
120.25	47227	5,679,046.75	16.12 %
120.30	4007	482,042.10	1.37 %
120.35	21163	2,546,967.05	7.23 %
120.40	17700	2,131,080.00	6.05 %
120.45	6608	795,933.60	2.26 %
120.50	13508	1,627,714.00	4.62 %
120.55	21474	2,588,690.70	7.35 %
120.60	3542	427,165.20	1.21 %
120.65	5382	649,338.30	1.84 %
120.70	4945	596,861.50	1.69 %
120.75	14568	1,759,086.00	4.99 %
120.80	3237	391,029.60	1.11 %
120.85	8427	1,018,402.95	2.89 %
120.90	2670	322,803.00	0.92 %
120.95	1173	141,874.35	0.40 %
121.00	18759	2,269,839.00	6.44 %
121.05	15775	1,909,563.75	5.42 %
121.10	17802	2,155,822.20	6.12 %
121.15	3877	469,698.55	1.33 %
121.20	2741	332,209.20	0.94 %
121.25	217	26,311.25	0.07 %
121.30	1365	165,574.50	0.47 %
121.35	184	22,328.40	0.06 %
121.40	570	69,198.00	0.20 %
121.45	514	62,425.30	0.18 %
121.50	400	48,600.00	0.14 %
121.55	1907	231,795.85	0.66 %
Razem:	292379	35227470.95	100 %

GPW	Świat	Waluty

Analizy
»	Spodek na wsparciu - PXM (Arni)(1)
»	Amrest - korekta(0)
»	ASBIS(18)
»	InsiderFX.pl \| nowy serwis informacyjno -...(55)
»	Pomoc w analizie(4)

Forum
» Do administratorow(52)
» BUMECH(20)
» Właściwie łączyć - AT Synthos(16)
» Kup Pan Livechat !(22)
» Lotos petrodolar (5)
» Ucieczka (1)
» W oczekiwaniu... PRAIRE (PDZ)(132)
» Co się dzieje z inpost(3)
» Reinhold Europe AB(2)
» Sprzedaż (1)

Polecane książki
Dowiedz się jak kierować swoim życiem finansowym, aby było ono dostatnie, bogate i satysfakcjonujące. Dlaczego... Zobacz więcej...

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