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
1819	17:00:00	78.64	100
1818	17:00:00	78.64	500
1817	17:00:00	78.64	37
1816	17:00:00	78.64	372
1815	17:00:00	78.64	100
1814	17:00:00	78.64	159
1813	17:00:00	78.64	132
1812	17:00:00	78.64	200
1811	17:00:00	78.64	569
1810	17:00:00	78.64	31
1809	17:00:00	78.64	400
1808	17:00:00	78.64	468
1807	17:00:00	78.64	32
1806	17:00:00	78.64	54
1805	17:00:00	78.64	865
1804	17:00:00	78.64	57
1803	17:00:00	78.64	296
1802	17:00:00	78.64	296
1801	17:00:00	78.64	296
1800	17:00:00	78.64	296
1799	17:00:00	78.64	296
1798	17:00:00	78.64	305
1797	17:00:00	78.64	2
1796	17:00:00	78.64	16
1795	17:00:00	78.64	1435
1794	17:00:00	78.64	309
1793	17:00:00	78.64	1351
1792	17:00:00	78.64	1217
1791	17:00:00	78.64	46
1790	17:00:00	78.64	14
1789	17:00:00	78.64	418
1788	17:00:00	78.64	147
1787	17:00:00	78.64	441
1786	17:00:00	78.64	51
1785	17:00:00	78.64	784
1784	17:00:00	78.64	397
1783	17:00:00	78.64	83
1782	17:00:00	78.64	358
1781	17:00:00	78.64	201
1780	17:00:00	78.64	44
1779	17:00:00	78.64	543
1778	17:00:00	78.64	578
1777	17:00:00	78.64	291
1776	17:00:00	78.64	1734
1775	17:00:00	78.64	99
1774	17:00:00	78.64	488
1773	17:00:00	78.64	665
1772	17:00:00	78.64	282
1771	17:00:00	78.64	993
1770	17:00:00	78.64	130
1769	17:00:00	78.64	605
1768	17:00:00	78.64	80
1767	17:00:00	78.64	165
1766	17:00:00	78.64	412
1765	17:00:00	78.64	1
1764	17:00:00	78.64	191
1763	17:00:00	78.64	7423
1762	17:00:00	78.64	229
1761	17:00:00	78.64	477
1760	17:00:00	78.64	23
1759	17:00:00	78.64	1848
1758	17:00:00	78.64	548
1757	17:00:00	78.64	326
1756	17:00:00	78.64	14
1755	17:00:00	78.64	170
1754	17:00:00	78.64	682
1753	17:00:00	78.64	182
1752	16:49:55	78.64	188
1751	16:49:51	78.64	95
1750	16:48:21	78.62	134
1749	16:48:21	78.62	113
1748	16:47:38	78.62	100
1747	16:47:38	78.60	111
1746	16:47:27	78.60	124
1745	16:47:27	78.60	15
1744	16:47:26	78.58	15
1743	16:47:21	78.60	50
1742	16:46:02	78.58	157
1741	16:46:02	78.58	100
1740	16:46:00	78.60	50
1739	16:46:00	78.60	200
1738	16:46:00	78.60	100
1737	16:46:00	78.60	300
1736	16:46:00	78.60	600
1735	16:45:27	78.62	111
1734	16:45:27	78.62	25
1733	16:45:27	78.64	170
1732	16:45:27	78.62	111
1731	16:45:27	78.62	25
1730	16:43:43	78.64	100
1729	16:43:39	78.58	190
1728	16:43:36	78.62	96
1727	16:43:36	78.60	204
1726	16:43:36	78.58	27
1725	16:43:36	78.58	100
1724	16:43:36	78.58	75
1723	16:43:36	78.60	300
1722	16:43:36	78.60	110
1721	16:43:36	78.60	110
1720	16:43:35	78.58	196
1719	16:42:52	78.58	100
1718	16:41:56	78.58	2
1717	16:41:56	78.58	133
1716	16:41:13	78.62	146
1715	16:41:13	78.62	260
1714	16:40:54	78.62	45
1713	16:40:54	78.62	111
1712	16:40:54	78.62	5
1711	16:40:54	78.62	25
1710	16:40:44	78.60	100
1709	16:40:44	78.62	110
1708	16:40:44	78.62	149
1707	16:40:44	78.62	100
1706	16:40:37	78.58	189
1705	16:40:37	78.58	81
1704	16:40:36	78.60	3
1703	16:40:36	78.60	6
1702	16:40:35	78.60	33
1701	16:40:35	78.60	235
1700	16:40:35	78.66	149
1699	16:40:35	78.66	511
1698	16:40:35	78.66	327
1697	16:40:35	78.66	147
1696	16:40:35	78.66	138
1695	16:40:35	78.66	79
1694	16:40:25	78.66	106
1693	16:40:19	78.66	100
1692	16:38:03	78.58	115
1691	16:38:03	78.58	235
1690	16:37:58	78.60	6
1689	16:37:58	78.60	257
1688	16:37:58	78.60	369
1687	16:37:58	78.62	100
1686	16:36:07	78.62	36
1685	16:36:07	78.62	75
1684	16:36:07	78.62	149
1683	16:36:07	78.62	112
1682	16:36:07	78.62	18
1681	16:36:07	78.62	175
1680	16:36:03	78.60	235
1679	16:36:02	78.62	244
1678	16:36:01	78.66	190
1677	16:36:01	78.64	75
1676	16:36:01	78.64	100
1675	16:36:01	78.66	175
1674	16:36:01	78.66	206
1673	16:36:01	78.66	130
1672	16:36:01	78.66	1001
1671	16:36:01	78.66	305
1670	16:36:01	78.66	101
1669	16:36:01	78.66	410
1668	16:36:01	78.66	250
1667	16:36:01	78.66	3
1666	16:36:01	78.66	237
1665	16:35:56	78.62	67
1664	16:35:56	78.62	75
1663	16:35:56	78.62	75
1662	16:35:56	78.64	452
1661	16:35:56	78.62	52
1660	16:35:56	78.62	665
1659	16:35:56	78.62	160
1658	16:35:56	78.62	31
1657	16:35:56	78.62	189
1656	16:34:01	78.52	8
1655	16:34:00	78.54	132
1654	16:34:00	78.54	158
1653	16:32:19	78.66	13
1652	16:30:22	78.58	1
1651	16:30:13	78.66	100
1650	16:29:34	78.54	29
1649	16:29:34	78.56	251
1648	16:29:33	78.54	58
1647	16:29:33	78.54	235
1646	16:29:33	78.62	106
1645	16:29:33	78.62	194
1644	16:29:33	78.62	101
1643	16:29:33	78.62	177
1642	16:29:33	78.62	10
1641	16:29:33	78.62	290
1640	16:29:33	78.62	45
1639	16:29:33	78.62	255
1638	16:29:30	78.66	253
1637	16:29:27	78.66	105
1636	16:29:12	78.66	100
1635	16:29:02	78.60	17
1634	16:29:02	78.60	100
1633	16:28:59	78.60	42
1632	16:28:59	78.60	75
1631	16:28:59	78.62	117
1630	16:28:58	78.62	140
1629	16:28:58	78.62	123
1628	16:28:58	78.62	137
1627	16:28:58	78.62	200
1626	16:28:15	78.62	90
1625	16:27:52	78.62	75
1624	16:27:51	78.60	75
1623	16:27:51	78.58	324
1622	16:27:51	78.54	208
1621	16:27:51	78.54	123
1620	16:27:51	78.54	122
1619	16:27:24	78.52	269
1618	16:27:24	78.52	269
1617	16:27:24	78.50	111
1616	16:27:23	78.50	246
1615	16:27:23	78.50	235
1614	16:27:21	78.48	148
1613	16:27:21	78.48	235
1612	16:27:21	78.48	151
1611	16:27:10	78.44	8
1610	16:27:10	78.44	136
1609	16:27:09	78.48	34
1608	16:27:09	78.46	34
1607	16:27:07	78.46	167
1606	16:27:07	78.46	100
1605	16:27:07	78.52	258
1604	16:27:07	78.52	167
1603	16:27:07	78.52	109
1602	16:27:07	78.50	75
1601	16:27:07	78.52	53
1600	16:27:07	78.52	235
1599	16:27:07	78.52	100
1598	16:27:07	78.52	249
1597	16:27:07	78.52	75
1596	16:27:07	78.52	75
1595	16:27:07	78.52	100
1594	16:27:07	78.52	160
1593	16:24:19	78.46	102
1592	16:24:19	78.46	50
1591	16:22:17	78.50	142
1590	16:22:17	78.50	566
1589	16:22:17	78.50	34
1588	16:22:17	78.50	105
1587	16:22:17	78.50	25
1586	16:22:17	78.50	69
1585	16:22:17	78.50	101
1584	16:22:10	78.50	84
1583	16:22:10	78.50	137
1582	16:22:10	78.52	84
1581	16:22:10	78.54	100
1580	16:22:10	78.54	65
1579	16:22:10	78.54	175
1578	16:22:10	78.54	250
1577	16:22:10	78.54	235
1576	16:22:10	78.52	137
1575	16:22:10	78.52	75
1574	16:22:10	78.52	100
1573	16:21:47	78.50	28
1572	16:21:47	78.50	128
1571	16:21:47	78.50	30
1570	16:21:44	78.52	22
1569	16:21:44	78.52	324
1568	16:21:44	78.52	200
1567	16:21:44	78.52	50
1566	16:21:43	78.54	129
1565	16:21:43	78.56	167
1564	16:21:43	78.56	12
1563	16:21:43	78.58	66
1562	16:21:43	78.58	200
1561	16:21:43	78.58	137
1560	16:21:43	78.58	293
1559	16:21:43	78.58	23
1558	16:21:43	78.58	700
1557	16:21:43	78.58	22
1556	16:21:43	78.58	123
1555	16:21:43	78.58	260
1554	16:21:43	78.58	365
1553	16:20:49	78.60	111
1552	16:20:49	78.60	111
1551	16:20:49	78.60	190
1550	16:20:49	78.60	124
1549	16:20:49	78.60	7
1548	16:20:48	78.60	100
1547	16:20:48	78.62	75
1546	16:20:48	78.62	75
1545	16:20:48	78.60	800
1544	16:18:53	78.60	25
1543	16:18:53	78.60	199
1542	16:18:49	78.66	327
1541	16:18:49	78.66	73
1540	16:17:46	78.60	1
1539	16:17:26	78.66	10
1538	16:17:24	78.58	49
1537	16:17:24	78.60	10
1536	16:16:48	78.62	244
1535	16:15:00	78.66	194
1534	16:15:00	78.66	106
1533	16:14:51	78.62	100
1532	16:14:51	78.62	135
1531	16:14:51	78.62	50
1530	16:14:51	78.62	200
1529	16:14:39	78.66	100
1528	16:14:20	78.64	57
1527	16:14:20	78.64	100
1526	16:14:20	78.66	71
1525	16:14:16	78.66	280
1524	16:14:16	78.66	91
1523	16:14:16	78.66	189
1522	16:14:16	78.66	111
1521	16:14:16	78.66	300
1520	16:14:00	78.66	100
1519	16:13:56	78.64	100
1518	16:13:56	78.64	75
1517	16:13:56	78.64	75
1516	16:13:56	78.66	13
1515	16:13:56	78.66	100
1514	16:13:56	78.66	566
1513	16:13:56	78.66	20
1512	16:13:56	78.66	30
1511	16:13:56	78.66	45
1510	16:13:56	78.66	235
1509	16:13:56	78.66	697
1508	16:13:56	78.66	123
1507	16:13:56	78.66	100
1506	16:13:38	78.60	100
1505	16:13:38	78.66	29
1504	16:13:38	78.66	60
1503	16:13:38	78.66	117
1502	16:13:38	78.66	30
1501	16:13:38	78.66	58
1500	16:13:38	78.66	59
1499	16:13:16	78.64	1
1498	16:12:01	78.60	100
1497	16:12:01	78.60	234
1496	16:12:00	78.60	105
1495	16:12:00	78.60	6
1494	16:12:00	78.60	100
1493	16:11:57	78.62	50
1492	16:11:57	78.66	5
1491	16:11:57	78.66	266
1490	16:11:56	78.62	50
1489	16:11:56	78.64	16
1488	16:11:56	78.64	50
1487	16:11:56	78.64	500
1486	16:11:56	78.64	297
1485	16:11:56	78.64	50
1484	16:11:56	78.64	113
1483	16:11:56	78.64	187
1482	16:11:16	78.64	76
1481	16:11:16	78.64	75
1480	16:11:16	78.64	75
1479	16:11:16	78.64	95
1478	16:10:20	78.64	15
1477	16:10:20	78.64	30
1476	16:10:20	78.64	73
1475	16:10:20	78.64	195
1474	16:10:20	78.64	41
1473	16:10:20	78.64	59
1472	16:09:28	78.60	128
1471	16:09:28	78.60	1
1470	16:09:28	78.60	299
1469	16:09:21	78.58	57
1468	16:09:14	78.56	308
1467	16:09:13	78.60	50
1466	16:09:12	78.58	271
1465	16:09:12	78.58	100
1464	16:09:12	78.58	100
1463	16:09:12	78.60	233
1462	16:09:12	78.60	122
1461	16:09:12	78.60	229
1460	16:09:07	78.58	100
1459	16:08:44	78.64	50
1458	16:08:44	78.64	150
1457	16:08:44	78.64	100
1456	16:08:37	78.60	100
1455	16:06:03	78.62	167
1454	16:06:03	78.62	183
1453	16:05:53	78.62	32
1452	16:05:53	78.64	258
1451	16:05:53	78.62	710
1450	16:05:24	78.60	54
1449	16:05:24	78.60	100
1448	16:03:23	78.64	161
1447	16:03:23	78.64	9
1446	16:03:23	78.62	713
1445	16:03:23	78.60	144
1444	16:03:20	78.60	100
1443	16:03:20	78.60	82
1442	16:03:20	78.60	61
1441	16:03:20	78.60	141
1440	16:03:20	78.60	100
1439	16:02:13	78.62	248
1438	16:02:13	78.62	189
1437	16:01:40	78.66	3
1436	16:01:39	78.60	228
1435	16:01:39	78.62	39
1434	16:01:39	78.62	36
1433	16:01:39	78.62	75
1432	16:01:39	78.64	134
1431	16:01:39	78.60	130
1430	16:01:39	78.60	270
1429	16:01:39	78.60	108
1428	16:01:15	78.58	229
1427	16:01:15	78.58	100
1426	16:01:14	78.60	100
1425	16:01:14	78.60	100
1424	16:01:13	78.62	133
1423	16:01:13	78.62	276
1422	16:01:13	78.62	131
1421	15:59:38	78.62	24
1420	15:59:38	78.64	75
1419	15:59:38	78.64	100
1418	15:59:38	78.64	75
1417	15:59:38	78.64	264
1416	15:59:38	78.64	3
1415	15:59:38	78.64	135
1414	15:59:38	78.64	112
1413	15:59:38	78.64	171
1412	15:59:37	78.60	220
1411	15:58:32	78.58	32
1410	15:58:32	78.58	235
1409	15:58:32	78.58	100
1408	15:58:32	78.58	280
1407	15:58:32	78.58	50
1406	15:58:30	78.64	88
1405	15:55:23	78.64	10
1404	15:55:23	78.64	90
1403	15:55:20	78.58	15
1402	15:55:06	78.58	10
1401	15:54:53	78.58	75
1400	15:54:52	78.58	235
1399	15:54:52	78.58	73
1398	15:54:38	78.60	75
1397	15:54:38	78.60	75
1396	15:54:17	78.64	12
1395	15:54:11	78.62	50
1394	15:54:06	78.62	50
1393	15:54:05	78.64	117
1392	15:53:23	78.64	50
1391	15:53:23	78.64	75
1390	15:53:23	78.64	75
1389	15:53:23	78.64	100
1388	15:53:05	78.60	26
1387	15:53:00	78.62	157
1386	15:53:00	78.62	265
1385	15:53:00	78.62	35
1384	15:53:00	78.62	200
1383	15:53:00	78.62	100
1382	15:53:00	78.64	255
1381	15:53:00	78.64	100
1380	15:53:00	78.64	7
1379	15:52:03	78.68	21
1378	15:52:03	78.66	460
1377	15:52:03	78.66	265
1376	15:52:03	78.64	100
1375	15:52:03	78.64	247
1374	15:51:21	78.62	30
1373	15:51:05	78.60	75
1372	15:51:04	78.58	75
1371	15:51:04	78.58	10
1370	15:51:04	78.58	263
1369	15:51:03	78.60	75
1368	15:51:03	78.60	204
1367	15:51:03	78.60	163
1366	15:51:03	78.60	408
1365	15:51:03	78.60	117
1364	15:50:49	78.58	113
1363	15:50:48	78.58	80
1362	15:50:48	78.58	135
1361	15:50:48	78.58	100
1360	15:50:48	78.58	1
1359	15:50:48	78.58	19
1358	15:50:48	78.58	26
1357	15:50:48	78.60	23
1356	15:50:48	78.60	100
1355	15:50:48	78.60	235
1354	15:50:48	78.60	50
1353	15:50:48	78.60	22
1352	15:50:17	78.62	45
1351	15:50:17	78.62	100
1350	15:50:17	78.62	100
1349	15:48:09	78.68	286
1348	15:48:03	78.64	287
1347	15:48:03	78.64	289
1346	15:48:01	78.60	136
1345	15:48:00	78.60	100
1344	15:48:00	78.60	287
1343	15:48:00	78.60	67
1342	15:48:00	78.60	222
1341	15:48:00	78.60	378
1340	15:48:00	78.60	300
1339	15:47:41	78.60	25
1338	15:47:41	78.60	26
1337	15:47:41	78.62	524
1336	15:47:41	78.62	17
1335	15:47:04	78.62	183
1334	15:47:04	78.62	118
1333	15:47:03	78.66	22
1332	15:47:02	78.68	167
1331	15:47:02	78.70	500
1330	15:47:02	78.70	485
1329	15:46:53	78.72	271
1328	15:46:53	78.72	176
1327	15:46:33	78.76	6
1326	15:45:42	78.76	50
1325	15:45:30	78.76	50
1324	15:45:30	78.72	100
1323	15:45:30	78.74	50
1322	15:43:57	78.80	55
1321	15:43:57	78.80	75
1320	15:43:05	78.84	235
1319	15:43:05	78.82	262
1318	15:41:49	78.82	35
1317	15:41:49	78.82	100
1316	15:41:49	78.82	100
1315	15:41:49	78.82	235
1314	15:41:49	78.82	230
1313	15:41:32	78.76	50
1312	15:41:22	78.78	151
1311	15:41:22	78.78	593
1310	15:41:22	78.78	7
1309	15:40:09	78.82	153
1308	15:40:09	78.82	75
1307	15:40:09	78.82	75
1306	15:40:09	78.82	100
1305	15:40:09	78.82	133
1304	15:40:09	78.82	203
1303	15:39:19	78.76	22
1302	15:38:28	78.78	83
1301	15:38:27	78.78	111
1300	15:38:27	78.82	6
1299	15:38:27	78.82	100
1298	15:38:27	78.80	28
1297	15:38:27	78.80	235
1296	15:38:27	78.78	100
1295	15:38:27	78.78	123
1294	15:38:27	78.78	124
1293	15:37:02	78.78	50
1292	15:36:59	78.70	77
1291	15:36:59	78.70	23
1290	15:36:59	78.70	177
1289	15:36:59	78.70	3
1288	15:36:55	78.72	122
1287	15:36:55	78.76	247
1286	15:36:55	78.76	22
1285	15:36:55	78.76	233
1284	15:36:54	78.78	127
1283	15:36:54	78.78	52
1282	15:36:54	78.82	22
1281	15:36:54	78.84	597
1280	15:36:54	78.84	100
1279	15:36:53	78.84	50
1278	15:36:25	78.88	267
1277	15:36:25	78.88	196
1276	15:36:25	78.88	79
1275	15:36:25	78.88	175
1274	15:36:25	78.88	335
1273	15:35:13	78.88	75
1272	15:35:13	78.88	100
1271	15:35:13	78.88	100
1270	15:35:13	78.88	75
1269	15:35:04	78.96	50
1268	15:35:04	78.96	235
1267	15:35:04	78.94	235
1266	15:35:04	78.92	100
1265	15:35:04	78.92	5
1264	15:35:04	78.92	235
1263	15:35:04	78.86	1
1262	15:35:04	78.86	75
1261	15:35:04	78.86	100
1260	15:35:04	78.86	75
1259	15:35:03	78.86	5
1258	15:35:03	78.86	177
1257	15:35:03	78.86	123
1256	15:35:03	78.86	75
1255	15:35:03	78.86	225
1254	15:35:03	78.86	300
1253	15:35:03	78.86	177
1252	15:35:03	78.86	123
1251	15:33:43	78.84	158
1250	15:33:43	78.84	194
1249	15:33:43	78.84	3
1248	15:33:43	78.84	80
1247	15:33:34	78.78	202
1246	15:33:30	78.80	190
1245	15:33:29	78.84	116
1244	15:33:29	78.84	75
1243	15:33:29	78.82	112
1242	15:33:29	78.82	100
1241	15:33:29	78.82	149
1240	15:33:28	78.84	70
1239	15:33:28	78.84	177
1238	15:33:28	78.88	171
1237	15:33:28	78.88	150
1236	15:33:28	78.88	150
1235	15:33:28	78.90	368
1234	15:33:28	78.90	3
1233	15:33:28	78.90	420
1232	15:33:28	78.90	12522
1231	15:33:23	78.94	51
1230	15:33:23	78.90	318
1229	15:33:22	78.90	249
1228	15:33:22	78.94	697
1227	15:33:22	78.94	22
1226	15:33:22	78.94	100
1225	15:33:22	78.94	247
1224	15:33:22	78.96	75
1223	15:33:22	78.96	75
1222	15:33:22	78.96	235
1221	15:33:22	78.96	100
1220	15:33:22	78.96	132
1219	15:33:22	78.96	22
1218	15:31:47	79.02	36
1217	15:31:47	79.02	136
1216	15:31:47	79.02	5
1215	15:31:47	79.02	147
1214	15:27:54	79.02	30
1213	15:27:32	79.02	29
1212	15:27:07	79.00	22
1211	15:27:07	79.00	100
1210	15:25:17	78.98	50
1209	15:23:55	79.00	15
1208	15:23:55	78.98	123
1207	15:21:20	79.00	157
1206	15:21:12	79.00	89
1205	15:17:35	78.98	50
1204	15:15:15	79.00	7
1203	15:14:10	79.00	100
1202	15:13:25	79.00	4
1201	15:13:25	79.00	8
1200	15:13:25	79.00	144
1199	15:13:25	79.00	138
1198	15:13:25	79.00	18
1197	15:11:38	78.98	131
1196	15:11:38	78.98	22
1195	15:10:48	79.00	287
1194	15:10:48	79.00	22
1193	15:09:24	78.96	145
1192	15:09:24	78.98	177
1191	15:09:24	78.96	147
1190	15:09:24	78.96	177
1189	15:09:24	78.94	24
1188	15:09:24	78.94	100
1187	15:09:17	78.94	177
1186	15:09:17	78.94	123
1185	15:09:17	78.94	23
1184	15:08:25	78.90	396
1183	15:08:25	78.92	35
1182	15:08:25	78.92	20
1181	15:07:50	78.92	272
1180	15:07:50	78.92	22
1179	15:07:50	78.94	180
1178	15:07:50	78.96	262
1177	15:07:50	78.98	22
1176	15:07:50	78.98	261
1175	15:07:07	79.00	300
1174	15:07:07	79.00	100
1173	15:06:57	79.00	100
1172	15:06:50	79.02	335
1171	15:06:50	79.02	120
1170	15:06:24	79.04	135
1169	15:06:24	79.04	63
1168	15:06:24	79.06	569
1167	15:06:24	79.08	75
1166	15:06:24	79.08	75
1165	15:06:24	79.08	100
1164	15:06:24	79.08	737
1163	15:06:10	79.06	133
1162	15:06:10	79.06	121
1161	15:06:10	79.06	177
1160	15:05:43	79.04	181
1159	15:05:43	79.04	106
1158	15:05:41	79.04	22
1157	15:02:31	79.02	98
1156	15:02:31	79.02	8
1155	15:02:31	79.02	100
1154	15:02:31	78.98	5
1153	15:02:31	78.98	177
1152	15:02:30	79.00	75
1151	15:02:30	79.00	100
1150	15:02:30	79.00	75
1149	15:02:29	79.00	18
1148	15:02:29	79.00	146
1147	15:02:29	79.00	136
1146	15:02:29	79.00	295
1145	15:02:29	79.00	300
1144	15:02:29	79.00	600
1143	15:02:29	79.00	294
1142	15:01:50	78.96	18
1141	15:01:50	78.96	3
1140	15:01:50	78.96	173
1139	15:01:50	78.96	161
1138	15:01:50	78.96	139
1137	14:55:28	78.94	194
1136	14:55:06	78.96	16
1135	14:55:06	78.96	75
1134	14:55:00	78.96	185
1133	14:55:00	78.96	240
1132	14:54:02	78.98	286
1131	14:54:02	78.98	29
1130	14:54:02	78.98	271
1129	14:54:01	79.00	185
1128	14:54:01	79.00	22
1127	14:54:01	79.00	168
1126	14:51:58	79.00	75
1125	14:51:58	79.00	75
1124	14:51:58	79.00	100
1123	14:51:58	79.00	22
1122	14:51:58	79.02	92
1121	14:51:58	79.02	410
1120	14:51:58	79.02	279
1119	14:51:58	79.02	75
1118	14:51:58	79.02	110
1117	14:51:58	79.02	169
1116	14:48:49	79.02	132
1115	14:48:49	79.02	10
1114	14:48:49	79.02	114
1113	14:48:49	79.02	186
1112	14:48:49	79.02	600
1111	14:47:09	79.10	50
1110	14:46:58	79.04	325
1109	14:46:58	79.04	212
1108	14:45:22	79.10	177
1107	14:45:22	79.10	100
1106	14:45:22	79.10	100
1105	14:45:22	79.10	75
1104	14:45:22	79.10	75
1103	14:44:54	79.00	713
1102	14:44:52	78.98	162
1101	14:44:52	78.98	40
1100	14:43:32	78.94	116
1099	14:43:32	78.94	196
1098	14:43:32	78.94	177
1097	14:43:32	78.94	27
1096	14:39:11	78.98	1
1095	14:34:42	78.98	50
1094	14:34:42	78.98	75
1093	14:34:42	78.98	100
1092	14:34:42	78.98	175
1091	14:31:55	78.98	6
1090	14:31:35	78.96	100
1089	14:31:35	78.96	80
1088	14:31:19	78.96	290
1087	14:30:03	79.00	203
1086	14:30:02	79.00	280
1085	14:30:02	79.00	75
1084	14:30:02	79.00	177
1083	14:30:02	79.00	100
1082	14:30:02	79.00	75
1081	14:30:02	79.00	290
1080	14:30:02	79.02	55
1079	14:30:02	79.04	45
1078	14:30:02	79.04	30
1077	14:30:02	79.04	75
1076	14:30:02	79.02	100
1075	14:30:02	79.02	112
1074	14:30:02	79.02	137
1073	14:30:02	79.00	123
1072	14:30:02	79.00	178
1071	14:30:02	79.00	169
1070	14:30:02	79.00	77
1069	14:29:04	78.96	29
1068	14:29:04	79.00	100
1067	14:29:04	79.00	73
1066	14:29:04	79.00	632
1065	14:29:04	79.00	39
1064	14:29:04	79.00	154
1063	14:29:04	78.98	124
1062	14:29:04	78.98	200
1061	14:22:54	78.96	65
1060	14:22:54	78.96	58
1059	14:22:54	78.96	2
1058	14:18:03	78.96	50
1057	14:09:16	78.96	204
1056	14:09:16	78.96	168
1055	14:07:41	79.00	23
1054	14:07:19	78.98	188
1053	14:06:59	78.96	177
1052	14:06:59	78.94	161
1051	14:06:59	78.94	177
1050	14:06:52	78.92	177
1049	14:06:52	78.90	4
1048	14:06:52	78.90	100
1047	14:06:52	78.90	75
1046	14:06:52	78.90	250
1045	14:06:49	78.90	250
1044	14:06:47	78.90	94
1043	14:06:47	78.90	200
1042	14:06:40	78.90	50
1041	14:06:40	78.90	50
1040	14:06:39	78.88	59
1039	14:06:39	78.90	100
1038	14:06:39	78.90	100
1037	14:06:39	78.90	500
1036	14:06:39	78.90	240
1035	14:06:39	78.90	167
1034	14:06:39	78.90	300
1033	14:01:56	78.84	1
1032	14:01:53	78.88	177
1031	14:01:52	78.84	99
1030	14:01:50	78.82	15
1029	14:01:44	78.82	100
1028	14:01:44	78.82	100
1027	14:01:07	78.80	5
1026	14:01:05	78.82	136
1025	14:00:50	78.82	1
1024	14:00:41	78.88	75
1023	14:00:41	78.88	75
1022	14:00:41	78.88	132
1021	14:00:41	78.88	211
1020	14:00:41	78.88	100
1019	13:59:26	78.90	10
1018	13:58:53	78.86	78
1017	13:58:53	78.86	126
1016	13:57:08	78.82	50
1015	13:54:57	78.82	96
1014	13:54:57	78.82	177
1013	13:54:57	78.82	75
1012	13:54:57	78.82	75
1011	13:54:57	78.82	50
1010	13:54:57	78.84	141
1009	13:54:57	78.84	62
1008	13:54:54	78.84	85
1007	13:54:48	78.82	145
1006	13:54:48	78.80	119
1005	13:53:12	78.76	150
1004	13:53:12	78.76	21
1003	13:53:12	78.76	14
1002	13:48:24	78.84	38
1001	13:48:24	78.82	177
1000	13:47:21	78.76	161
999	13:45:53	78.78	116
998	13:45:53	78.78	119
997	13:45:53	78.78	100
996	13:45:53	78.78	75
995	13:45:53	78.78	75
994	13:45:53	78.78	550
993	13:45:50	78.78	177
992	13:45:49	78.80	107
991	13:45:49	78.80	108
990	13:45:49	78.80	188
989	13:45:18	78.80	1
988	13:45:16	78.82	144
987	13:45:16	78.84	100
986	13:45:16	78.84	177
985	13:45:16	78.84	75
984	13:45:16	78.82	110
983	13:45:12	78.82	35
982	13:45:12	78.82	100
981	13:45:12	78.82	149
980	13:45:06	78.88	4
979	13:45:05	78.86	161
978	13:45:05	78.88	1595
977	13:45:01	78.90	250
976	13:45:01	78.90	263
975	13:45:01	78.90	170
974	13:45:01	78.90	128
973	13:45:01	78.90	135
972	13:45:01	78.90	250
971	13:44:29	78.88	75
970	13:44:29	78.88	100
969	13:44:29	78.88	75
968	13:44:29	78.88	100
967	13:44:29	78.88	75
966	13:44:29	78.88	177
965	13:44:29	78.88	100
964	13:44:29	78.88	75
963	13:44:29	78.88	128
962	13:40:36	78.86	106
961	13:40:36	78.86	129
960	13:40:36	78.86	100
959	13:39:42	78.80	114
958	13:39:42	78.80	100
957	13:39:33	78.82	141
956	13:39:33	78.82	8
955	13:39:33	78.82	75
954	13:39:33	78.82	75
953	13:39:33	78.80	100
952	13:39:23	78.76	63
951	13:39:23	78.76	100
950	13:39:23	78.76	74
949	13:39:23	78.78	177
948	13:39:23	78.78	66
947	13:39:23	78.84	177
946	13:39:23	78.82	177
945	13:39:23	78.80	95
944	13:39:23	78.80	99
943	13:37:56	78.76	1
942	13:37:38	78.76	21
941	13:37:38	78.76	100
940	13:35:44	78.76	140
939	13:35:44	78.74	134
938	13:35:44	78.74	55
937	13:35:31	78.72	100
936	13:35:31	78.72	22
935	13:35:19	78.74	45
934	13:35:11	78.74	31
933	13:35:11	78.74	128
932	13:34:53	78.76	132
931	13:34:37	78.78	115
930	13:34:31	78.80	301
929	13:34:18	78.84	121
928	13:33:41	78.86	132
927	13:33:27	78.88	125
926	13:33:27	78.88	268
925	13:33:27	78.88	52
924	13:33:25	78.90	500
923	13:33:23	78.90	31
922	13:33:07	78.90	33
921	13:33:06	78.90	500
920	13:33:06	78.90	89
919	13:33:06	78.90	150
918	13:33:06	78.90	150
917	13:33:06	78.90	100
916	13:32:48	78.90	250
915	13:32:43	78.90	25
914	13:32:41	78.90	75
913	13:32:41	78.90	75
912	13:32:41	78.90	76
911	13:32:41	78.90	100
910	13:32:41	78.90	126
909	13:32:41	78.90	274
908	13:32:36	78.88	169
907	13:32:36	78.88	100
906	13:32:36	78.90	332
905	13:32:36	78.90	68
904	13:32:36	78.90	7
903	13:32:36	78.90	75
902	13:32:36	78.90	250
901	13:32:01	78.90	19
900	13:32:01	78.90	108
899	13:32:01	78.94	25
898	13:32:01	78.94	75
897	13:31:11	78.94	111
896	13:27:04	78.96	70
895	13:27:04	78.96	100
894	13:27:04	78.96	330
893	13:26:53	78.98	100
892	13:26:53	78.96	20
891	13:26:53	78.96	100
890	13:26:23	78.94	100
889	13:26:22	78.94	105
888	13:26:22	78.94	167
887	13:26:22	78.94	195
886	13:26:22	78.92	177
885	13:26:22	78.92	123
884	13:26:22	78.92	39
883	13:25:37	78.90	50
882	13:22:26	78.90	15
881	13:22:26	78.90	11
880	13:22:26	78.90	230
879	13:22:26	78.90	250
878	13:22:26	78.90	20
877	13:22:23	78.94	98
876	13:22:23	78.94	7
875	13:22:23	78.94	200
874	13:22:15	78.98	101
873	13:22:15	78.98	99
872	13:20:40	79.00	552
871	13:20:40	79.00	166
870	13:20:40	79.00	177
869	13:20:40	78.98	157
868	13:20:31	78.98	10
867	13:17:14	78.92	82
866	13:17:14	78.92	75
865	13:17:14	78.92	98
864	13:17:14	78.92	4
863	13:15:27	78.92	75
862	13:15:27	78.92	191
861	13:15:27	78.92	115
860	13:15:27	78.94	75
859	13:15:27	78.94	75
858	13:15:27	78.94	184
857	13:15:27	78.94	100
856	13:15:27	78.94	97
855	13:15:26	78.94	91
854	13:15:26	78.94	142
853	13:15:00	78.98	10
852	13:12:17	78.98	15
851	13:12:17	78.98	5
850	13:10:31	78.94	72
849	13:09:14	78.94	72
848	13:09:05	78.96	22
847	13:09:05	78.96	96
846	13:08:02	78.96	10
845	13:06:05	78.96	2
844	13:06:05	78.96	1
843	13:05:53	78.98	5
842	13:05:36	79.04	53
841	13:05:36	79.04	47
840	13:05:01	79.00	14
839	13:05:01	79.00	300
838	13:05:01	79.02	272
837	13:03:57	79.04	100
836	13:03:57	79.02	33
835	13:03:57	79.02	67
834	13:03:24	79.02	19
833	13:03:24	79.02	232
832	13:03:24	79.02	101
831	13:03:24	79.02	75
830	13:03:24	79.02	75
829	13:03:23	79.04	100
828	13:03:22	79.00	154
827	13:01:10	79.00	177
826	13:00:12	78.92	116
825	13:00:12	78.94	1
824	13:00:05	78.96	58
823	13:00:05	78.98	2
822	12:59:59	78.98	3
821	12:59:26	79.00	120
820	12:58:55	79.00	118
819	12:58:55	79.00	100
818	12:58:55	79.02	118
817	12:58:55	79.04	10
816	12:58:33	79.00	129
815	12:58:33	79.02	128
814	12:58:33	79.04	37
813	12:58:33	79.04	123
812	12:57:41	79.06	121
811	12:57:41	79.06	10
810	12:57:41	79.08	100
809	12:57:41	79.06	150
808	12:57:41	79.06	201
807	12:57:41	79.02	168
806	12:57:41	79.02	167
805	12:57:41	79.00	130
804	12:57:41	79.00	300
803	12:57:41	79.00	300
802	12:57:36	78.98	137
801	12:56:33	78.98	15
800	12:56:33	78.98	75
799	12:56:28	78.96	16
798	12:53:22	79.00	25
797	12:53:21	79.04	132
796	12:53:21	79.04	210
795	12:51:32	79.04	81
794	12:51:32	79.06	14
793	12:49:04	79.00	100
792	12:44:56	79.10	3
791	12:41:28	79.00	41
790	12:41:28	79.00	100
789	12:41:28	79.00	177
788	12:41:28	79.00	132
787	12:40:08	79.00	15
786	12:39:55	78.98	161
785	12:39:52	79.00	82
784	12:39:52	78.98	22
783	12:39:52	79.00	149
782	12:39:52	79.00	22
781	12:39:52	79.00	118
780	12:39:52	79.00	100
779	12:39:52	79.00	75
778	12:39:52	79.00	75
777	12:39:04	79.08	81
776	12:39:04	79.08	100
775	12:39:04	79.08	100
774	12:39:04	79.08	75
773	12:39:04	79.06	100
772	12:39:04	79.06	118
771	12:39:04	79.04	118
770	12:39:04	79.04	7
769	12:39:04	79.04	100
768	12:39:04	79.02	149
767	12:38:59	78.98	59
766	12:38:56	78.98	59
765	12:38:25	79.00	59
764	12:38:11	79.06	7
763	12:38:01	79.10	1184
762	12:36:08	79.10	414
761	12:36:08	79.10	191
760	12:36:08	79.14	104
759	12:36:03	79.16	100
758	12:36:03	79.16	100
757	12:36:03	79.18	442
756	12:36:03	79.18	117
755	12:36:03	79.18	283
754	12:36:00	79.20	50
753	12:35:41	79.24	1
752	12:35:40	79.24	1
751	12:35:39	79.22	1
750	12:35:30	79.20	161
749	12:35:30	79.20	8
748	12:35:21	79.20	1
747	12:35:19	79.20	1
746	12:35:12	79.16	94
745	12:35:10	79.16	18
744	12:35:10	79.16	18
743	12:35:10	79.16	99
742	12:35:10	79.16	144
741	12:35:10	79.16	1000
740	12:34:20	79.14	16
739	12:34:20	79.14	10
738	12:34:20	79.14	150
737	12:33:49	79.10	5
736	12:33:49	79.12	5
735	12:32:04	79.06	15
734	12:31:46	79.10	210
733	12:31:46	79.10	529
732	12:29:49	79.04	100
731	12:27:44	79.12	12
730	12:27:39	79.06	150
729	12:27:39	79.06	135
728	12:27:36	79.04	124
727	12:27:21	79.04	130
726	12:26:37	79.00	7
725	12:26:37	79.00	116
724	12:26:33	79.00	50
723	12:26:06	79.00	151
722	12:26:06	79.00	300
721	12:26:06	79.06	739
720	12:26:06	79.06	100
719	12:24:40	79.12	75
718	12:24:40	79.12	75
717	12:24:40	79.12	118
716	12:23:56	79.10	118
715	12:23:23	79.10	75
714	12:23:23	79.10	75
713	12:23:23	79.10	100
712	12:23:23	79.10	118
711	12:22:54	79.04	107
710	12:22:54	79.02	135
709	12:22:54	79.02	81
708	12:22:54	79.00	50
707	12:22:43	79.02	53
706	12:22:43	79.02	147
705	12:22:43	79.00	200
704	12:22:35	79.00	118
703	12:22:35	79.00	100
702	12:22:35	79.00	220
701	12:22:35	78.98	118
700	12:22:35	78.98	75
699	12:22:35	78.98	75
698	12:22:26	78.98	86
697	12:22:16	79.02	330
696	12:22:16	79.02	118
695	12:22:16	79.02	100
694	12:22:16	79.02	75
693	12:22:16	79.02	75
692	12:22:16	79.02	100
691	12:22:16	79.02	121
690	12:22:16	79.02	174
689	12:21:51	78.98	169
688	12:21:51	78.98	245
687	12:21:45	78.98	4
686	12:21:45	78.98	123
685	12:21:45	78.98	118
684	12:21:17	78.96	118
683	12:21:17	78.96	100
682	12:20:59	78.94	99
681	12:20:59	78.94	100
680	12:20:59	78.94	51
679	12:20:25	78.94	75
678	12:20:24	78.92	75
677	12:20:24	78.94	109
676	12:20:24	78.90	26
675	12:20:24	78.90	100
674	12:20:24	78.88	70
673	12:20:24	78.88	75
672	12:20:24	78.90	118
671	12:20:24	78.90	174
670	12:20:24	78.88	125
669	12:20:24	78.86	118
668	12:20:24	78.86	99
667	12:20:24	78.84	126
666	12:20:24	78.84	118
665	12:20:24	78.84	22
664	12:20:24	78.84	100
663	12:20:24	78.84	100
662	12:20:24	78.84	117
661	12:19:59	78.80	59
660	12:19:59	78.80	66
659	12:19:59	78.80	50
658	12:19:59	78.80	200
657	12:19:55	78.82	59
656	12:19:55	78.84	291
655	12:19:54	78.94	1
654	12:19:54	78.94	100
653	12:19:54	78.98	200
652	12:19:54	78.98	13440
651	12:19:54	79.00	38
650	12:19:54	79.00	377
649	12:19:54	79.00	6
648	12:19:54	79.00	79
647	12:19:54	79.00	20
646	12:19:54	79.00	50
645	12:19:54	79.00	16
644	12:19:54	79.00	10
643	12:19:54	79.00	100
642	12:13:29	79.04	245
641	12:13:29	79.04	75
640	12:13:29	79.04	100
639	12:13:29	79.04	75
638	12:13:29	79.06	100
637	12:13:29	79.08	118
636	12:13:29	79.08	99
635	12:13:29	79.08	100
634	12:11:21	79.18	30
633	12:11:21	79.16	1
632	12:11:21	79.16	75
631	12:11:21	79.16	97
630	12:11:21	79.14	121
629	12:09:11	79.16	30
628	12:09:11	79.16	29
627	12:09:11	79.16	30
626	12:09:11	79.16	29
625	12:09:11	79.16	30
624	12:09:11	79.16	26
623	12:09:11	79.16	51
622	12:09:11	79.14	11
621	12:07:59	79.16	50
620	12:06:11	79.16	177
619	12:05:56	79.16	13
618	12:05:56	79.14	16
617	12:05:56	79.14	30
616	12:05:56	79.14	29
615	12:05:56	79.14	30
614	12:05:56	79.14	29
613	12:05:56	79.14	30
612	12:05:56	79.14	118
611	12:05:56	79.16	1000
610	12:03:32	79.18	118
609	12:03:30	79.24	6
608	12:03:30	79.24	17
607	12:03:30	79.24	267
606	12:03:30	79.24	159
605	12:03:30	79.24	131
604	12:02:42	79.28	99
603	12:02:42	79.28	73
602	12:02:35	79.28	77
601	12:00:32	79.24	12
600	12:00:32	79.24	91
599	11:56:48	79.22	83
598	11:55:29	79.22	83
597	11:55:29	79.22	200
596	11:54:01	79.20	12
595	11:53:56	79.18	50
594	11:48:33	79.18	3
593	11:45:43	79.22	268
592	11:45:26	79.28	13
591	11:45:25	79.26	13
590	11:44:38	79.26	26
589	11:43:34	79.30	14
588	11:43:34	79.26	130
587	11:43:34	79.26	150
586	11:42:51	79.32	76
585	11:42:51	79.30	86
584	11:41:46	79.28	40
583	11:41:37	79.30	14
582	11:41:37	79.28	86
581	11:41:36	79.28	10
580	11:41:35	79.28	4
579	11:41:08	79.26	37
578	11:41:07	79.26	50
577	11:38:01	79.24	83
576	11:36:10	79.28	30
575	11:36:07	79.30	203
574	11:36:07	79.30	126
573	11:36:07	79.30	24
572	11:35:55	79.30	6
571	11:35:50	79.30	71
570	11:35:20	79.28	77
569	11:35:14	79.30	218
568	11:35:14	79.28	77
567	11:35:13	79.28	29
566	11:34:55	79.28	100
565	11:34:49	79.28	8
564	11:34:39	79.28	48
563	11:26:03	79.30	161
562	11:26:03	79.30	118
561	11:25:00	79.20	10
560	11:24:50	79.24	95
559	11:24:50	79.24	74
558	11:24:50	79.24	100
557	11:24:28	79.20	32
556	11:24:28	79.20	100
555	11:24:27	79.18	105
554	11:24:27	79.18	134
553	11:24:27	79.18	36
552	11:24:27	79.18	50
551	11:24:27	79.18	50
550	11:22:20	79.14	100
549	11:22:10	79.12	150
548	11:22:10	79.12	45
547	11:22:10	79.12	75
546	11:22:10	79.12	75
545	11:22:10	79.12	100
544	11:18:56	79.08	100
543	11:18:56	79.08	100
542	11:17:11	79.06	68
541	11:17:11	79.08	32
540	11:16:56	79.08	100
539	11:14:07	79.16	118
538	11:14:07	79.14	87
537	11:14:07	79.14	118
536	11:13:04	79.16	92
535	11:12:55	79.16	181
534	11:12:55	79.16	181
533	11:12:55	79.16	300
532	11:12:14	79.18	55
531	11:12:14	79.18	75
530	11:12:14	79.20	65
529	11:12:14	79.18	250
528	11:12:14	79.18	130
527	11:12:14	79.18	75
526	11:12:14	79.18	75
525	11:12:14	79.18	100
524	11:11:32	79.20	50
523	11:11:32	79.20	75
522	11:11:32	79.20	75
521	11:11:20	79.24	122
520	11:10:35	79.16	50
519	11:09:50	79.18	10
518	11:09:50	79.18	123
517	11:09:49	79.16	169
516	11:09:49	79.16	440
515	11:09:49	79.16	531
514	11:09:49	79.16	300
513	11:09:49	79.16	231
512	11:09:49	79.16	120
511	11:09:07	79.24	164
510	11:08:58	79.28	94
509	11:08:58	79.28	100
508	11:08:58	79.28	75
507	11:08:58	79.24	52
506	11:07:52	79.16	49
505	11:07:52	79.16	51
504	11:07:37	79.16	49
503	11:07:37	79.16	118
502	11:07:37	79.16	100
501	11:07:37	79.16	233
500	11:06:39	79.16	100
499	11:05:56	79.16	92
498	11:05:56	79.14	75
497	11:05:41	79.14	16
496	11:05:41	79.14	100
495	11:05:41	79.14	118
494	11:05:41	79.14	100
493	11:05:41	79.14	91
492	11:05:41	79.14	75
491	11:05:20	79.12	207
490	11:05:20	79.12	118
489	11:05:20	79.12	75
488	11:05:20	79.12	100
487	11:04:51	79.16	107
486	11:04:51	79.16	122
485	11:04:51	79.16	86
484	11:03:19	79.06	100
483	11:01:49	79.16	9
482	11:01:49	79.16	41
481	11:01:44	79.06	5
480	11:01:17	79.06	80
479	11:00:27	79.16	59
478	11:00:16	79.22	5
477	11:00:12	79.16	100
476	11:00:02	79.16	134
475	10:59:55	79.20	94
474	10:59:53	79.22	88
473	10:59:49	79.20	88
472	10:59:49	79.22	88
471	10:59:48	79.20	118
470	10:59:48	79.20	200
469	10:59:44	79.18	119
468	10:59:44	79.18	143
467	10:59:44	79.16	100
466	10:59:39	79.18	57
465	10:59:39	79.16	139
464	10:59:39	79.16	103
463	10:59:39	79.18	51
462	10:59:39	79.18	6
461	10:59:39	79.20	118
460	10:59:39	79.18	118
459	10:59:39	79.18	92
458	10:59:39	79.16	118
457	10:59:39	79.16	140
456	10:57:43	79.16	36
455	10:57:43	79.16	100
454	10:57:43	79.14	67
453	10:57:43	79.14	51
452	10:57:43	79.14	6
451	10:57:40	79.26	118
450	10:57:40	79.30	75
449	10:57:40	79.30	100
448	10:57:40	79.30	100
447	10:57:40	79.30	174
446	10:57:40	79.30	25
445	10:57:40	79.30	300
444	10:57:40	79.30	10687
443	10:57:40	79.30	1324
442	10:57:07	79.30	3
441	10:54:53	79.30	100
440	10:54:49	79.30	1000
439	10:54:12	79.30	100
438	10:54:00	79.34	54
437	10:54:00	79.36	30
436	10:50:00	79.40	75
435	10:48:13	79.44	54
434	10:48:13	79.44	91
433	10:48:13	79.44	75
432	10:48:13	79.44	75
431	10:48:13	79.40	132
430	10:48:06	79.42	43
429	10:48:06	79.42	75
428	10:48:06	79.42	118
427	10:48:06	79.42	100
426	10:48:06	79.42	664
425	10:46:51	79.46	109
424	10:46:51	79.46	200
423	10:46:38	79.48	50
422	10:46:13	79.50	145
421	10:45:20	79.48	41
420	10:45:20	79.48	13
419	10:45:20	79.46	118
418	10:45:20	79.46	50
417	10:45:20	79.44	13
416	10:44:54	79.44	80
415	10:43:47	79.40	45
414	10:43:47	79.40	250
413	10:43:19	79.38	30
412	10:43:12	79.40	50
411	10:43:11	79.40	50
410	10:42:45	79.38	75
409	10:41:22	79.40	58
408	10:40:57	79.40	42
407	10:40:55	79.40	118
406	10:40:31	79.46	85
405	10:40:31	79.46	88
404	10:40:13	79.40	33
403	10:40:13	79.40	67
402	10:39:49	79.44	46
401	10:39:48	79.42	177
400	10:39:48	79.36	16
399	10:39:48	79.36	75
398	10:39:48	79.42	5
397	10:39:48	79.42	156
396	10:39:48	79.42	134
395	10:39:48	79.36	200
394	10:39:48	79.36	89
393	10:39:28	79.34	240
392	10:39:11	79.34	60
391	10:37:18	79.34	89
390	10:37:16	79.34	88
389	10:37:16	79.34	100
388	10:37:16	79.34	68
387	10:37:16	79.34	122
386	10:37:16	79.34	75
385	10:37:16	79.34	100
384	10:37:06	79.30	198
383	10:36:51	79.30	200
382	10:36:51	79.34	2
381	10:36:51	79.34	400
380	10:35:27	79.40	30
379	10:35:12	79.44	86
378	10:35:12	79.44	100
377	10:35:12	79.44	600
376	10:35:12	79.44	118
375	10:35:12	79.44	75
374	10:35:12	79.44	75
373	10:35:12	79.46	118
372	10:35:12	79.46	600
371	10:35:12	79.48	459
370	10:35:12	79.48	118
369	10:35:12	79.48	75
368	10:35:12	79.48	75
367	10:35:12	79.48	75
366	10:34:06	79.48	25
365	10:34:06	79.48	75
364	10:34:05	79.50	70
363	10:34:05	79.50	118
362	10:34:05	79.50	1237
361	10:34:03	79.44	136
360	10:34:03	79.44	105
359	10:34:03	79.44	100
358	10:33:48	79.40	102
357	10:33:48	79.40	5
356	10:33:40	79.40	40
355	10:33:18	79.34	11
354	10:33:13	79.34	100
353	10:32:42	79.36	23
352	10:32:42	79.36	75
351	10:32:42	79.36	2
350	10:32:07	79.36	100
349	10:32:07	79.36	100
348	10:32:05	79.38	25
347	10:32:05	79.40	75
346	10:32:05	79.40	100
345	10:32:05	79.40	28
344	10:31:42	79.40	54
343	10:31:30	79.40	1
342	10:31:27	79.40	4
341	10:31:27	79.40	98
340	10:31:27	79.40	176
339	10:31:27	79.40	20
338	10:28:46	79.34	134
337	10:28:01	79.34	90
336	10:28:00	79.32	90
335	10:26:47	79.30	30
334	10:26:47	79.32	100
333	10:26:47	79.32	100
332	10:26:47	79.32	60
331	10:26:47	79.30	75
330	10:26:47	79.30	75
329	10:26:47	79.30	118
328	10:26:47	79.30	90
327	10:24:08	79.22	40
326	10:21:19	79.18	40
325	10:15:41	79.32	118
324	10:15:41	79.34	118
323	10:15:41	79.36	113
322	10:15:30	79.42	104
321	10:15:30	79.42	50
320	10:14:28	79.36	87
319	10:13:41	79.36	11
318	10:13:41	79.36	118
317	10:13:11	79.32	100
316	10:12:37	79.30	50
315	10:12:35	79.30	50
314	10:12:35	79.28	118
313	10:12:35	79.28	100
312	10:12:19	79.24	96
311	10:12:09	79.22	103
310	10:12:09	79.20	5
309	10:11:15	79.24	5
308	10:10:39	79.24	50
307	10:10:39	79.24	50
306	10:10:39	79.18	83
305	10:10:39	79.20	190
304	10:10:39	79.24	27
303	10:10:39	79.32	144
302	10:10:39	79.32	132
301	10:10:39	79.32	270
300	10:10:39	79.32	98
299	10:10:39	79.32	40
298	10:10:39	79.32	160
297	10:10:39	79.32	300
296	10:09:58	79.38	62
295	10:09:58	79.38	36
294	10:09:58	79.38	64
293	10:09:57	79.38	130
292	10:09:56	79.34	350
291	10:09:56	79.32	219
290	10:09:56	79.32	139
289	10:09:56	79.30	238
288	10:09:56	79.30	300
287	10:09:18	79.22	117
286	10:09:18	79.22	56
285	10:06:09	79.16	100
284	10:05:54	79.22	89
283	10:05:54	79.20	119
282	10:05:54	79.20	87
281	10:05:19	79.16	71
280	10:05:19	79.16	84
279	10:05:19	79.16	5
278	10:05:19	79.16	15
277	10:04:17	79.20	221
276	10:04:17	79.20	100
275	10:04:17	79.20	118
274	10:04:17	79.20	60
273	10:03:49	79.12	1
272	10:03:49	79.14	100
271	10:03:49	79.14	75
270	10:03:49	79.14	75
269	10:03:49	79.18	104
268	10:03:49	79.16	118
267	10:03:49	79.16	177
266	10:03:49	79.14	125
265	10:03:49	79.14	115
264	10:03:49	79.12	197
263	10:03:26	79.12	122
262	10:03:26	79.12	75
261	10:03:25	79.10	7
260	10:01:56	79.10	258
259	10:00:59	79.10	258
258	10:00:52	79.10	258
257	10:00:45	79.10	258
256	10:00:24	79.18	118
255	09:59:39	79.18	80
254	09:59:22	79.10	92
253	09:59:22	79.10	258
252	09:59:22	79.10	50
251	09:59:22	79.12	100
250	09:59:22	79.12	200
249	09:59:22	79.14	100
248	09:55:40	79.20	168
247	09:55:39	79.20	90
246	09:55:39	79.20	232
245	09:55:39	79.22	113
244	09:55:39	79.20	76
243	09:55:39	79.20	42
242	09:55:38	79.20	216
241	09:55:38	79.22	118
240	09:55:38	79.22	116
239	09:55:38	79.22	100
238	09:55:38	79.20	111
237	09:55:38	79.20	118
236	09:55:38	79.20	35
235	09:54:21	79.20	12
234	09:54:14	79.20	85
233	09:54:14	79.20	118
232	09:54:14	79.20	100
231	09:52:49	79.20	54
230	09:52:44	79.20	160
229	09:52:41	79.20	150
228	09:52:39	79.20	150
227	09:52:39	79.20	150
226	09:52:39	79.20	150
225	09:52:38	79.20	150
224	09:52:33	79.20	150
223	09:52:33	79.20	236
222	09:52:33	79.20	73
221	09:52:33	79.20	150
220	09:52:33	79.20	13
219	09:52:33	79.20	125
218	09:52:32	79.20	10
217	09:52:04	79.22	28
216	09:52:04	79.22	74
215	09:52:04	79.22	6
214	09:51:12	79.30	3
213	09:50:54	79.30	459
212	09:49:11	79.30	200
211	09:47:27	79.30	100
210	09:47:16	79.30	41
209	09:47:16	79.30	99
208	09:47:16	79.30	60
207	09:47:03	79.30	73
206	09:47:03	79.30	85
205	09:47:03	79.30	48
204	09:43:22	79.30	152
203	09:43:22	79.32	118
202	09:43:22	79.34	100
201	09:43:22	79.34	118
200	09:43:22	79.36	112
199	09:43:12	79.42	200
198	09:43:12	79.42	200
197	09:43:12	79.42	200
196	09:43:12	79.42	85
195	09:43:12	79.42	100
194	09:43:12	79.42	100
193	09:43:05	79.42	87
192	09:43:05	79.42	100
191	09:42:27	79.42	100
190	09:42:25	79.50	295
189	09:42:21	79.50	200
188	09:42:20	79.44	91
187	09:42:20	79.50	792
186	09:42:01	79.50	100
185	09:39:52	79.44	10
184	09:39:52	79.44	81
183	09:39:52	79.44	319
182	09:39:52	79.44	100
181	09:39:52	79.44	120
180	09:39:25	79.44	80
179	09:39:25	79.44	100
178	09:39:23	79.46	104
177	09:39:23	79.46	117
176	09:39:23	79.46	70
175	09:39:23	79.46	300
174	09:39:23	79.36	8
173	09:39:23	79.44	192
172	09:39:23	79.44	7
171	09:39:23	79.44	220
170	09:39:23	79.44	81
169	09:39:14	79.44	36
168	09:39:14	79.38	100
167	09:39:01	79.36	100
166	09:37:33	79.38	100
165	09:37:33	79.38	100
164	09:37:18	79.38	100
163	09:37:18	79.38	100
162	09:37:17	79.38	73
161	09:37:17	79.38	100
160	09:36:41	79.40	95
159	09:36:03	79.36	78
158	09:36:03	79.36	92
157	09:36:03	79.36	10
156	09:34:39	79.42	282
155	09:34:39	79.42	118
154	09:34:39	79.42	100
153	09:34:38	79.44	94
152	09:34:38	79.44	6
151	09:33:40	79.44	80
150	09:32:29	79.36	47
149	09:32:01	79.40	131
148	09:31:55	79.44	14
147	09:29:42	79.34	1
146	09:27:28	79.46	37
145	09:27:28	79.46	50
144	09:24:17	79.38	140
143	09:24:17	79.38	58
142	09:24:17	79.38	160
141	09:24:17	79.38	140
140	09:24:17	79.38	24
139	09:24:17	79.38	76
138	09:24:17	79.38	124
137	09:24:17	79.38	230
136	09:24:17	79.38	202
135	09:24:17	79.38	50
134	09:24:17	79.38	100
133	09:22:29	79.30	112
132	09:22:26	79.32	9
131	09:22:26	79.40	118
130	09:22:26	79.40	173
129	09:22:25	79.40	300
128	09:22:24	79.40	100
127	09:22:24	79.40	200
126	09:22:24	79.40	27
125	09:22:24	79.40	73
124	09:22:24	79.42	100
123	09:22:24	79.42	100
122	09:19:59	79.42	100
121	09:19:14	79.54	118
120	09:19:14	79.52	100
119	09:19:14	79.52	118
118	09:19:09	79.50	118
117	09:19:09	79.50	100
116	09:19:09	79.50	7
115	09:18:57	79.50	12
114	09:18:54	79.50	39
113	09:18:54	79.50	100
112	09:18:54	79.50	65
111	09:18:54	79.50	14
110	09:18:54	79.50	19
109	09:17:53	79.40	100
108	09:16:23	79.40	100
107	09:16:23	79.40	100
106	09:15:51	79.42	100
105	09:15:24	79.40	100
104	09:15:03	79.42	167
103	09:14:15	79.50	1
102	09:13:57	79.40	100
101	09:13:54	79.46	42
100	09:13:54	79.46	100
99	09:12:55	79.40	100
98	09:12:28	79.40	293
97	09:12:28	79.40	208
96	09:12:18	79.38	100
95	09:12:18	79.28	30
94	09:12:18	79.28	170
93	09:11:39	79.34	100
92	09:11:33	79.40	42
91	09:11:33	79.40	500
90	09:11:33	79.36	118
89	09:11:33	79.36	350
88	09:11:33	79.34	71
87	09:11:33	79.34	198
86	09:11:33	79.34	99
85	09:10:50	79.20	100
84	09:09:56	79.34	1
83	09:09:47	79.20	100
82	09:09:37	79.20	100
81	09:09:15	79.20	200
80	09:09:15	79.20	137
79	09:09:15	79.20	108
78	09:09:15	79.20	29
77	09:09:15	79.20	108
76	09:09:15	79.20	59
75	09:08:05	79.20	41
74	09:08:05	79.22	80
73	09:08:05	79.24	135
72	09:08:05	79.24	94
71	09:07:26	79.32	500
70	09:07:26	79.30	100
69	09:07:22	79.22	20
68	09:06:47	79.20	100
67	09:06:03	79.30	200
66	09:06:03	79.28	58
65	09:06:03	79.28	30
64	09:05:01	79.28	118
63	09:05:01	79.28	900
62	09:05:01	79.26	63
61	09:05:01	79.24	6
60	09:05:00	79.00	13
59	09:04:43	78.98	477
58	09:04:43	78.98	83
57	09:04:43	79.00	117
56	09:04:43	79.00	500
55	09:04:43	79.00	100
54	09:04:43	79.02	200
53	09:04:26	79.06	100
52	09:04:13	79.28	100
51	09:04:06	79.06	170
50	09:04:06	79.04	600
49	09:04:06	79.04	7
48	09:04:06	79.06	650
47	09:04:06	79.06	180
46	09:03:20	79.20	50
45	09:03:20	79.20	50
44	09:03:10	79.36	72
43	09:02:26	79.36	7
42	09:02:26	79.36	15
41	09:01:04	79.36	13
40	09:01:03	79.38	67
39	09:01:03	79.30	22
38	09:01:02	79.00	47
37	09:01:02	79.08	65
36	09:01:02	79.00	350
35	09:01:02	79.00	22
34	09:01:02	79.00	25
33	09:01:02	78.98	284
32	09:01:02	78.98	7
31	09:00:00	78.98	10
30	09:00:00	78.98	25
29	09:00:00	78.98	9
28	09:00:00	78.98	630
27	09:00:00	78.98	245
26	09:00:00	78.98	74
25	09:00:00	78.98	7
24	09:00:00	78.98	22
23	09:00:00	78.98	70
22	09:00:00	78.98	95
21	09:00:00	78.98	303
20	09:00:00	78.98	399
19	09:00:00	78.98	1
18	09:00:00	78.98	148
17	09:00:00	78.98	20
16	09:00:00	78.98	36
15	09:00:00	78.98	1
14	09:00:00	78.98	167
13	09:00:00	78.98	228
12	09:00:00	78.98	7
11	09:00:00	78.98	73
10	09:00:00	78.98	8
9	09:00:00	78.98	15
8	09:00:00	78.98	30
7	09:00:00	78.98	9
6	09:00:00	78.98	27
5	09:00:00	78.98	9
4	09:00:00	78.98	1
3	09:00:00	78.98	21
2	09:00:00	78.98	5
1	09:00:00	78.98	10
0	09:00:00	78.98	3

Historia Transakcji spółki - KGH
Lp	Volumen	Wartość	%
78.44	144	11,295.36	0.05 %
78.46	453	35,542.38	0.16 %
78.48	568	44,576.64	0.20 %
78.50	2116	166,106.00	0.73 %
78.52	3119	244,903.88	1.07 %
78.54	2019	158,572.26	0.70 %
78.56	738	57,977.28	0.25 %
78.58	7162	562,789.96	2.47 %
78.60	12439	977,705.40	4.29 %
78.62	11858	932,275.96	4.09 %
78.64	39588	3,113,200.32	13.65 %
78.66	10391	817,356.06	3.58 %
78.68	474	37,294.32	0.16 %
78.70	1265	99,555.50	0.44 %
78.72	791	62,267.52	0.27 %
78.74	443	34,881.82	0.15 %
78.76	1657	130,505.32	0.57 %
78.78	3293	259,422.54	1.14 %
78.80	2295	180,846.00	0.79 %
78.82	4460	351,537.20	1.54 %
78.84	3805	299,986.20	1.32 %
78.86	2505	197,544.30	0.87 %
78.88	6190	488,267.20	2.14 %
78.90	22369	1,764,914.10	7.74 %
78.92	2036	160,681.12	0.70 %
78.94	5554	438,432.76	1.92 %
78.96	4931	389,351.76	1.71 %
78.98	21972	1,735,348.56	7.61 %
79.00	14967	1,182,393.00	5.19 %
79.02	6938	548,240.76	2.40 %
79.04	3875	306,280.00	1.34 %
79.06	4313	340,985.78	1.50 %
79.08	2157	170,575.56	0.75 %
79.10	5038	398,505.80	1.75 %
79.12	1925	152,306.00	0.67 %
79.14	2288	181,072.32	0.79 %
79.16	8680	687,108.80	3.01 %
79.18	3322	263,035.96	1.15 %
79.20	6464	511,948.80	2.25 %
79.22	1876	148,616.72	0.65 %
79.24	1838	145,643.12	0.64 %
79.26	587	46,525.62	0.20 %
79.28	2664	211,201.92	0.93 %
79.30	18207	1,443,815.10	6.33 %
79.32	2773	219,954.36	0.96 %
79.34	2889	229,213.26	1.01 %
79.36	2061	163,560.96	0.72 %
79.38	2566	203,689.08	0.89 %
79.40	4513	358,332.20	1.57 %
79.42	3865	306,958.30	1.35 %
79.44	3460	274,862.40	1.21 %
79.46	2188	173,858.48	0.76 %
79.48	1006	79,956.88	0.35 %
79.50	3432	272,844.00	1.20 %
79.52	218	17,335.36	0.08 %
79.54	118	9,385.72	0.04 %
Razem:	288863	22801343.98	100 %

GPW	Świat	Waluty

Analizy
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)

Forum
» Lotos [1]
» Sprzedaz spolek blad gry [6]
» prosba o dodanie [5]
» do admina [2]
» Ogromna prośba ! [5]
» Gra - dywidendy 2014 [9]
» dywidendy [0]
» Prowizje do 5zł [6]
» Odcięcie na Polwaksie [6]
» xStation 5 [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