Transakcje spółki ASSECOPOL Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » ASSECOPOL (ACP)

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 - ACP
Lp	Czas	Kurs	Wolumen
1610	17:00:10	209.60	1
1609	17:00:00	209.60	31
1608	17:00:00	209.60	25
1607	17:00:00	209.60	4
1606	17:00:00	209.60	288
1605	17:00:00	209.60	44
1604	17:00:00	209.60	169
1603	17:00:00	209.60	23
1602	17:00:00	209.60	33
1601	17:00:00	209.60	127
1600	17:00:00	209.60	47
1599	17:00:00	209.60	4
1598	17:00:00	209.60	476
1597	17:00:00	209.60	3
1596	17:00:00	209.60	10
1595	17:00:00	209.60	51
1594	17:00:00	209.60	29
1593	17:00:00	209.60	139
1592	17:00:00	209.60	38
1591	17:00:00	209.60	170
1590	17:00:00	209.60	1805
1589	17:00:00	209.60	193
1588	17:00:00	209.60	56
1587	17:00:00	209.60	174
1586	17:00:00	209.60	56
1585	17:00:00	209.60	114
1584	17:00:00	209.60	189
1583	17:00:00	209.60	127
1582	17:00:00	209.60	64
1581	17:00:00	209.60	176
1580	17:00:00	209.60	208
1579	17:00:00	209.60	297
1578	17:00:00	209.60	177
1577	17:00:00	209.60	255
1576	17:00:00	209.60	337
1575	17:00:00	209.60	485
1574	17:00:00	209.60	132
1573	17:00:00	209.60	180
1572	17:00:00	209.60	436
1571	17:00:00	209.60	38
1570	17:00:00	209.60	285
1569	17:00:00	209.60	69
1568	17:00:00	209.60	25
1567	17:00:00	209.60	201
1566	17:00:00	209.60	139
1565	17:00:00	209.60	26
1564	17:00:00	209.60	8
1563	17:00:00	209.60	279
1562	17:00:00	209.60	640
1561	17:00:00	209.60	143
1560	17:00:00	209.60	50
1559	17:00:00	209.60	20
1558	17:00:00	209.60	28
1557	17:00:00	209.60	44
1556	17:00:00	209.60	4
1555	17:00:00	209.60	111
1554	17:00:00	209.60	42
1553	17:00:00	209.60	113
1552	17:00:00	209.60	54
1551	17:00:00	209.60	26
1550	17:00:00	209.60	800
1549	17:00:00	209.60	4
1548	17:00:00	209.60	237
1547	17:00:00	209.60	3
1546	17:00:00	209.60	33
1545	17:00:00	209.60	241
1544	17:00:00	209.60	1136
1543	17:00:00	209.60	71
1542	17:00:00	209.60	226
1541	17:00:00	209.60	5
1540	17:00:00	209.60	97
1539	17:00:00	209.60	21
1538	17:00:00	209.60	5
1537	17:00:00	209.60	61
1536	17:00:00	209.60	188
1535	17:00:00	209.60	166
1534	17:00:00	209.60	77
1533	17:00:00	209.60	20
1532	17:00:00	209.60	34
1531	17:00:00	209.60	9
1530	17:00:00	209.60	44
1529	17:00:00	209.60	29
1528	17:00:00	209.60	73
1527	17:00:00	209.60	55
1526	17:00:00	209.60	46
1525	17:00:00	209.60	79
1524	17:00:00	209.60	51
1523	17:00:00	209.60	348
1522	17:00:00	209.60	573
1521	17:00:00	209.60	81
1520	17:00:00	209.60	5
1519	17:00:00	209.60	29
1518	17:00:00	209.60	285
1517	17:00:00	209.60	226
1516	17:00:00	209.60	220
1515	17:00:00	209.60	34
1514	17:00:00	209.60	85
1513	17:00:00	209.60	118
1512	17:00:00	209.60	43
1511	17:00:00	209.60	75
1510	17:00:00	209.60	664
1509	17:00:00	209.60	40
1508	17:00:00	209.60	50
1507	17:00:00	209.60	393
1506	17:00:00	209.60	491
1505	17:00:00	209.60	232
1504	17:00:00	209.60	71
1503	17:00:00	209.60	22
1502	16:49:56	208.20	15
1501	16:49:56	208.20	5
1500	16:49:50	208.20	1
1499	16:49:50	208.20	3
1498	16:49:50	208.20	1
1497	16:49:50	208.20	8
1496	16:49:48	208.40	43
1495	16:49:48	208.60	61
1494	16:49:48	208.60	55
1493	16:49:48	208.60	32
1492	16:49:45	208.60	14
1491	16:49:38	208.60	12
1490	16:49:38	208.60	18
1489	16:49:33	208.60	8
1488	16:49:30	209.00	16
1487	16:49:23	208.80	4
1486	16:49:22	209.00	97
1485	16:48:44	208.60	10
1484	16:47:43	208.80	96
1483	16:47:42	209.00	12
1482	16:47:42	209.00	8
1481	16:47:42	209.00	9
1480	16:47:42	209.00	4
1479	16:47:42	209.00	9
1478	16:47:24	208.40	15
1477	16:47:24	208.40	2
1476	16:47:24	208.40	120
1475	16:45:40	208.40	88
1474	16:45:40	208.40	3
1473	16:45:06	208.60	37
1472	16:45:06	208.60	44
1471	16:45:06	208.60	5
1470	16:45:06	208.60	13
1469	16:45:06	208.60	10
1468	16:45:06	208.60	1
1467	16:45:05	208.80	6
1466	16:45:05	208.80	7
1465	16:45:05	208.80	156
1464	16:45:05	208.80	31
1463	16:45:05	208.80	54
1462	16:45:05	208.80	34
1461	16:45:05	209.00	6
1460	16:45:05	209.00	14
1459	16:45:05	209.00	66
1458	16:45:05	209.00	35
1457	16:45:05	209.00	40
1456	16:45:05	209.00	8
1455	16:45:05	209.00	21
1454	16:45:05	209.00	33
1453	16:45:05	209.00	7
1452	16:45:05	209.00	64
1451	16:45:01	209.20	17
1450	16:45:01	209.20	54
1449	16:45:01	209.20	20
1448	16:45:01	209.20	70
1447	16:45:01	209.20	76
1446	16:45:01	209.20	46
1445	16:45:01	209.20	77
1444	16:45:01	209.20	94
1443	16:45:01	209.20	3
1442	16:45:01	209.20	37
1441	16:45:01	209.20	67
1440	16:44:55	209.40	14
1439	16:44:55	209.40	102
1438	16:44:52	209.40	99
1437	16:44:49	209.40	49
1436	16:43:09	209.60	25
1435	16:43:09	209.60	10
1434	16:43:09	209.60	7
1433	16:43:06	209.60	3
1432	16:42:41	209.20	1
1431	16:42:41	209.20	8
1430	16:42:41	209.20	77
1429	16:42:41	209.20	41
1428	16:42:41	209.40	61
1427	16:42:41	209.40	116
1426	16:42:41	209.40	45
1425	16:42:41	209.40	96
1424	16:42:41	209.40	10
1423	16:42:41	209.40	2
1422	16:42:41	209.40	53
1421	16:42:41	209.40	210
1420	16:42:41	209.40	45
1419	16:42:23	209.20	26
1418	16:42:23	209.20	25
1417	16:42:06	209.40	44
1416	16:42:01	209.40	1
1415	16:42:01	209.40	3
1414	16:42:01	209.20	10
1413	16:42:01	209.20	43
1412	16:41:34	209.20	18
1411	16:41:34	209.20	25
1410	16:40:11	209.20	85
1409	16:40:07	209.40	42
1408	16:40:03	209.40	15
1407	16:39:31	209.20	31
1406	16:39:31	209.20	40
1405	16:39:31	209.20	29
1404	16:39:31	209.20	10
1403	16:39:31	209.40	7
1402	16:39:31	209.40	43
1401	16:39:31	209.40	43
1400	16:39:31	209.40	17
1399	16:39:31	209.40	134
1398	16:39:31	209.40	134
1397	16:39:31	209.40	32
1396	16:39:31	209.40	53
1395	16:39:31	209.40	5
1394	16:39:31	209.40	32
1393	16:39:05	210.00	2
1392	16:38:55	210.00	45
1391	16:38:55	210.00	70
1390	16:37:07	209.60	8
1389	16:37:07	209.60	5
1388	16:37:07	209.60	24
1387	16:37:07	209.60	12
1386	16:37:07	209.60	45
1385	16:37:07	209.60	45
1384	16:37:07	209.60	30
1383	16:37:07	209.60	32
1382	16:37:01	209.60	14
1381	16:37:01	209.60	29
1380	16:37:01	209.60	12
1379	16:37:01	209.60	45
1378	16:37:01	209.60	25
1377	16:37:01	209.60	43
1376	16:36:50	209.60	3
1375	16:36:50	209.60	42
1374	16:36:29	210.00	15
1373	16:35:27	209.60	74
1372	16:35:20	209.60	69
1371	16:35:20	209.60	28
1370	16:35:20	209.60	132
1369	16:35:20	209.60	11
1368	16:34:57	209.80	43
1367	16:34:57	209.80	43
1366	16:34:57	209.80	20
1365	16:34:57	209.80	69
1364	16:34:57	209.80	7
1363	16:34:57	209.80	43
1362	16:34:57	209.80	35
1361	16:33:53	209.80	2
1360	16:33:36	210.40	68
1359	16:33:36	210.40	42
1358	16:33:35	210.00	50
1357	16:33:35	210.00	63
1356	16:33:35	210.00	7
1355	16:33:35	210.00	43
1354	16:33:35	210.00	17
1353	16:33:35	210.00	308
1352	16:33:35	210.00	45
1351	16:33:35	210.00	43
1350	16:33:35	210.00	37
1349	16:33:32	210.00	2
1348	16:32:49	210.00	1
1347	16:32:49	210.00	3
1346	16:32:02	210.60	25
1345	16:32:02	210.60	90
1344	16:30:42	209.80	40
1343	16:30:42	209.80	43
1342	16:30:42	209.80	44
1341	16:30:41	210.00	17
1340	16:30:40	210.40	266
1339	16:30:40	210.20	1
1338	16:30:40	210.20	99
1337	16:30:40	210.20	9
1336	16:30:40	210.20	7
1335	16:30:30	209.80	46
1334	16:30:30	209.80	42
1333	16:30:30	209.80	10
1332	16:30:30	209.80	12
1331	16:30:30	209.80	46
1330	16:30:30	209.80	33
1329	16:30:30	209.80	10
1328	16:29:22	209.60	10
1327	16:29:22	209.60	59
1326	16:29:21	209.40	63
1325	16:29:21	209.40	46
1324	16:29:21	209.40	116
1323	16:28:41	209.20	36
1322	16:28:41	209.20	4
1321	16:28:41	209.20	7
1320	16:28:41	209.20	38
1319	16:28:09	209.40	44
1318	16:28:09	209.40	2
1317	16:28:09	209.40	200
1316	16:28:09	209.40	42
1315	16:28:09	209.40	1
1314	16:27:49	209.40	44
1313	16:27:01	209.20	24
1312	16:27:01	209.20	31
1311	16:26:44	209.20	1
1310	16:26:41	209.20	43
1309	16:26:41	209.20	75
1308	16:26:29	209.20	212
1307	16:26:29	209.20	30
1306	16:26:29	209.20	14
1305	16:25:15	209.00	3
1304	16:25:15	209.00	10
1303	16:25:08	209.20	42
1302	16:25:08	209.20	12
1301	16:25:08	209.00	31
1300	16:25:08	209.00	105
1299	16:25:08	209.00	2
1298	16:25:08	209.20	65
1297	16:25:08	209.20	20
1296	16:25:08	209.20	57
1295	16:25:08	209.20	10
1294	16:25:08	209.20	27
1293	16:25:08	209.20	17
1292	16:25:08	209.20	231
1291	16:25:08	209.20	7
1290	16:25:08	209.20	39
1289	16:24:49	209.40	21
1288	16:24:49	209.40	23
1287	16:24:13	209.40	68
1286	16:24:12	209.40	109
1285	16:23:49	209.40	88
1284	16:23:49	209.40	9
1283	16:23:49	209.40	145
1282	16:23:49	209.40	42
1281	16:23:49	209.40	103
1280	16:23:49	209.40	5
1279	16:23:15	209.40	38
1278	16:23:12	209.40	5
1277	16:23:09	209.40	43
1276	16:22:37	209.40	1
1275	16:22:37	209.40	1
1274	16:21:56	209.40	4
1273	16:21:56	209.40	51
1272	16:20:45	209.00	15
1271	16:20:33	209.40	42
1270	16:20:08	209.00	12
1269	16:20:08	209.00	31
1268	16:19:15	208.80	10
1267	16:17:52	209.20	7
1266	16:17:52	209.20	10
1265	16:17:52	209.20	2
1264	16:17:49	209.20	42
1263	16:17:21	209.20	19
1262	16:17:21	209.20	135
1261	16:17:21	209.20	8
1260	16:17:21	209.20	44
1259	16:17:21	209.20	9
1258	16:17:21	209.20	47
1257	16:16:48	208.80	17
1256	16:16:48	208.80	9
1255	16:16:48	208.80	17
1254	16:16:29	208.80	8
1253	16:16:29	208.80	45
1252	16:16:29	208.80	24
1251	16:15:46	208.80	6
1250	16:15:25	208.80	33
1249	16:15:25	208.80	8
1248	16:15:25	208.80	2
1247	16:14:27	208.80	51
1246	16:14:27	208.80	10
1245	16:14:27	208.80	35
1244	16:14:27	208.80	115
1243	16:14:26	209.00	88
1242	16:14:26	209.00	40
1241	16:14:26	209.00	6
1240	16:14:26	209.00	23
1239	16:14:26	209.00	3
1238	16:14:26	209.00	39
1237	16:14:25	209.20	28
1236	16:14:24	209.40	31
1235	16:14:24	209.20	4
1234	16:14:24	209.20	71
1233	16:14:24	209.20	50
1232	16:14:24	209.20	44
1231	16:14:24	209.20	11
1230	16:14:24	209.20	29
1229	16:14:24	209.20	18
1228	16:14:24	209.20	137
1227	16:14:24	209.20	42
1226	16:14:24	209.20	43
1225	16:14:24	209.20	33
1224	16:14:24	209.40	42
1223	16:14:24	209.40	12
1222	16:14:24	209.40	46
1221	16:14:24	209.40	72
1220	16:14:24	209.40	48
1219	16:14:24	209.60	265
1218	16:11:35	210.00	1
1217	16:11:31	210.00	21
1216	16:11:31	210.00	9
1215	16:11:31	210.00	9
1214	16:11:31	210.00	9
1213	16:11:31	210.00	62
1212	16:10:34	210.00	1
1211	16:10:34	210.00	1
1210	16:10:18	209.60	113
1209	16:10:18	209.60	66
1208	16:10:18	209.60	48
1207	16:10:18	209.60	27
1206	16:10:18	209.60	17
1205	16:10:18	209.60	203
1204	16:09:13	210.00	5
1203	16:09:08	210.00	19
1202	16:09:08	210.00	74
1201	16:09:08	210.00	17
1200	16:05:13	209.40	8
1199	16:05:13	209.40	49
1198	16:05:13	209.40	44
1197	16:05:13	209.40	43
1196	16:05:13	209.40	41
1195	16:05:13	209.40	19
1194	16:05:13	209.40	6
1193	16:05:13	209.40	121
1192	16:05:13	209.60	23
1191	16:05:13	209.60	43
1190	16:05:13	209.60	40
1189	16:05:13	209.60	31
1188	16:05:13	209.80	67
1187	16:05:13	209.80	68
1186	16:05:13	209.80	42
1185	16:05:13	209.80	16
1184	16:05:13	209.80	306
1183	16:05:13	209.80	88
1182	16:05:00	210.20	43
1181	16:04:06	210.20	6
1180	16:04:06	210.20	46
1179	16:04:06	210.20	45
1178	16:04:06	210.20	16
1177	16:04:05	210.20	53
1176	16:03:33	209.80	31
1175	16:03:33	209.80	17
1174	16:03:33	209.80	17
1173	16:03:33	210.00	3
1172	16:03:33	210.00	5
1171	16:03:33	210.00	43
1170	16:02:42	210.00	5
1169	16:02:42	210.00	51
1168	16:00:57	210.00	21
1167	16:00:57	210.00	37
1166	16:00:57	210.00	51
1165	16:00:25	209.40	3
1164	15:59:48	210.00	12
1163	15:59:48	210.00	15
1162	15:59:36	209.40	100
1161	15:59:34	209.80	3
1160	15:59:34	209.80	89
1159	15:59:34	209.80	38
1158	15:59:34	209.80	18
1157	15:59:11	209.40	2
1156	15:59:07	209.40	2
1155	15:58:08	209.40	2
1154	15:58:04	209.80	112
1153	15:57:18	209.80	42
1152	15:56:38	209.60	48
1151	15:56:38	209.60	72
1150	15:56:30	209.40	25
1149	15:56:18	209.80	28
1148	15:56:18	209.80	43
1147	15:55:41	209.80	13
1146	15:55:41	209.80	44
1145	15:55:41	209.80	51
1144	15:55:26	209.40	25
1143	17:00:27	208.00	19
1142	17:00:00	208.00	1209
1141	17:00:00	208.00	3
1140	17:00:00	208.00	581
1139	17:00:00	208.00	34
1138	17:00:00	208.00	231
1137	17:00:00	208.00	110
1136	17:00:00	208.00	1147
1135	17:00:00	208.00	948
1134	17:00:00	208.00	30
1133	17:00:00	208.00	32
1132	17:00:00	208.00	233
1131	17:00:00	208.00	3
1130	17:00:00	208.00	3
1129	17:00:00	208.00	3
1128	17:00:00	208.00	3
1127	17:00:00	208.00	2
1126	17:00:00	208.00	100
1125	17:00:00	208.00	141
1124	17:00:00	208.00	747
1123	17:00:00	208.00	342
1122	17:00:00	208.00	106
1121	17:00:00	208.00	251
1120	17:00:00	208.00	642
1119	17:00:00	208.00	5345
1118	17:00:00	208.00	1358
1117	17:00:00	208.00	236
1116	17:00:00	208.00	162
1115	17:00:00	208.00	441
1114	17:00:00	208.00	314
1113	17:00:00	208.00	2247
1112	17:00:00	208.00	251
1111	17:00:00	208.00	976
1110	17:00:00	208.00	37
1109	17:00:00	208.00	142
1108	17:00:00	208.00	1200
1107	17:00:00	208.00	1344
1106	17:00:00	208.00	265
1105	17:00:00	208.00	203
1104	17:00:00	208.00	171
1103	17:00:00	208.00	102
1102	17:00:00	208.00	2318
1101	17:00:00	208.00	90
1100	17:00:00	208.00	9
1099	17:00:00	208.00	169
1098	17:00:00	208.00	79
1097	17:00:00	208.00	538
1096	17:00:00	208.00	14
1095	17:00:00	208.00	13
1094	17:00:00	208.00	130
1093	17:00:00	208.00	10
1092	17:00:00	208.00	40
1091	17:00:00	208.00	75
1090	17:00:00	208.00	77
1089	17:00:00	208.00	77
1088	17:00:00	208.00	98
1087	17:00:00	208.00	365
1086	17:00:00	208.00	42
1085	17:00:00	208.00	174
1084	17:00:00	208.00	933
1083	17:00:00	208.00	2059
1082	17:00:00	208.00	93
1081	17:00:00	208.00	223
1080	17:00:00	208.00	68
1079	17:00:00	208.00	173
1078	17:00:00	208.00	252
1077	17:00:00	208.00	180
1076	17:00:00	208.00	243
1075	17:00:00	208.00	76
1074	17:00:00	208.00	144
1073	17:00:00	208.00	1179
1072	17:00:00	208.00	2
1071	17:00:00	208.00	120
1070	17:00:00	208.00	1
1069	17:00:00	208.00	46
1068	17:00:00	208.00	72
1067	17:00:00	208.00	48
1066	17:00:00	208.00	624
1065	17:00:00	208.00	49
1064	17:00:00	208.00	2287
1063	17:00:00	208.00	250
1062	17:00:00	208.00	303
1061	17:00:00	208.00	360
1060	17:00:00	208.00	1423
1059	17:00:00	208.00	710
1058	17:00:00	208.00	238
1057	17:00:00	208.00	51
1056	17:00:00	208.00	22
1055	17:00:00	208.00	2760
1054	17:00:00	208.00	244
1053	17:00:00	208.00	488
1052	17:00:00	208.00	120
1051	17:00:00	208.00	474
1050	17:00:00	208.00	112
1049	17:00:00	208.00	603
1048	17:00:00	208.00	717
1047	17:00:00	208.00	1086
1046	17:00:00	208.00	1064
1045	17:00:00	208.00	893
1044	17:00:00	208.00	33
1043	17:00:00	208.00	1996
1042	17:00:00	208.00	1341
1041	17:00:00	208.00	870
1040	17:00:00	208.00	648
1039	17:00:00	208.00	1140
1038	17:00:00	208.00	745
1037	17:00:00	208.00	58
1036	17:00:00	208.00	607
1035	17:00:00	208.00	553
1034	17:00:00	208.00	131
1033	17:00:00	208.00	385
1032	17:00:00	208.00	2
1031	17:00:00	208.00	390
1030	17:00:00	208.00	274
1029	17:00:00	208.00	6367
1028	17:00:00	208.00	10
1027	17:00:00	208.00	23
1026	17:00:00	208.00	9
1025	17:00:00	208.00	48
1024	17:00:00	208.00	47
1023	17:00:00	208.00	406
1022	17:00:00	208.00	7
1021	17:00:00	208.00	37
1020	17:00:00	208.00	121
1019	17:00:00	208.00	662
1018	17:00:00	208.00	44
1017	17:00:00	208.00	819
1016	17:00:00	208.00	40
1015	17:00:00	208.00	80
1014	17:00:00	208.00	7
1013	17:00:00	208.00	15
1012	17:00:00	201.20	14
1011	17:00:00	201.20	90
1010	17:00:00	201.20	269
1009	17:00:00	201.20	57
1008	17:00:00	201.20	14
1007	17:00:00	201.20	4
1006	17:00:00	201.20	72
1005	17:00:00	201.20	219
1004	17:00:00	201.20	3
1003	17:00:00	201.20	36
1002	17:00:00	201.20	234
1001	17:00:00	201.20	6
1000	17:00:00	201.20	35
999	17:00:00	201.20	187
998	17:00:00	201.20	76
997	17:00:00	201.20	54
996	17:00:00	201.20	180
995	17:00:00	201.20	11
994	17:00:00	201.20	10
993	17:00:00	201.20	26
992	17:00:00	201.20	73
991	17:00:00	201.20	59
990	17:00:00	201.20	76
989	17:00:00	201.20	67
988	17:00:00	201.20	76
987	17:00:00	201.20	10
986	17:00:00	201.20	5
985	17:00:00	201.20	163
984	17:00:00	201.20	1
983	17:00:00	201.20	38
982	17:00:00	201.20	18
981	17:00:00	201.20	18
980	17:00:00	201.20	389
979	17:00:00	201.20	74
978	17:00:00	201.20	63
977	17:00:00	201.20	54
976	17:00:00	201.20	51
975	17:00:00	201.20	34
974	17:00:00	201.20	105
973	17:00:00	201.20	93
972	17:00:00	201.20	95
971	17:00:00	201.20	67
970	17:00:00	201.20	50
969	17:00:00	201.20	69
968	17:00:00	201.20	3
967	17:00:00	201.20	6
966	17:00:00	201.20	24
965	17:00:00	201.20	29
964	17:00:00	201.20	53
963	17:00:00	201.20	195
962	17:00:00	201.20	66
961	17:00:00	201.20	34
960	17:00:00	201.20	179
959	17:00:00	201.20	2
958	17:00:00	201.20	29
957	17:00:00	201.20	225
956	17:00:00	201.20	58
955	17:00:00	201.20	49
954	17:00:00	201.20	22
953	17:00:00	201.20	622
952	17:00:00	201.20	61
951	17:00:00	201.20	125
950	17:00:00	201.20	433
949	17:00:00	201.20	24
948	17:00:00	201.20	21
947	17:00:00	201.20	41
946	17:00:00	201.20	23
945	17:00:00	201.20	28
944	17:00:00	201.20	73
943	17:00:00	201.20	131
942	17:00:00	201.20	6
941	17:00:00	201.20	125
940	17:00:00	201.20	25
939	17:00:00	201.20	28
938	17:00:00	201.20	35
937	17:00:00	201.20	31
936	17:00:00	201.20	50
935	17:00:00	201.20	47
934	17:00:00	201.20	13
933	17:00:00	201.20	100
932	17:00:00	201.20	103
931	17:00:00	201.20	445
930	17:00:00	201.20	2
929	17:00:00	201.20	1
928	17:00:00	201.20	47
927	17:00:00	201.20	84
926	17:00:00	201.20	177
925	17:00:00	201.20	43
924	17:00:00	201.20	125
923	17:00:00	201.20	21
922	17:00:00	201.20	24
921	17:00:00	201.20	108
920	17:00:00	201.20	45
919	17:00:00	201.20	58
918	17:00:00	201.20	44
917	17:00:00	201.20	107
916	17:00:00	201.20	20
915	17:00:00	201.20	109
914	17:00:00	201.20	20
913	17:00:00	201.20	83
912	17:00:00	201.20	6
911	17:00:00	201.20	1
910	17:00:00	201.20	20
909	17:00:00	201.20	61
908	17:00:00	201.20	1
907	17:00:00	201.20	10
906	17:00:00	201.20	37
905	17:00:00	201.20	51
904	16:49:33	200.80	13
903	16:49:02	200.80	13
902	16:49:02	200.80	1
901	16:48:56	200.80	15
900	16:48:52	200.80	36
899	16:48:52	200.80	19
898	16:48:45	200.80	15
897	16:48:09	200.80	17
896	16:48:09	200.80	27
895	16:47:58	200.80	10
894	16:47:58	200.80	49
893	16:47:01	201.40	51
892	16:46:37	201.40	10
891	16:45:01	201.40	44
890	16:45:01	201.40	9
889	16:43:59	200.80	18
888	16:43:54	201.00	150
887	16:42:59	200.80	34
886	16:42:59	200.80	42
885	16:42:46	201.20	1
884	16:42:46	201.20	4
883	16:42:46	201.20	9
882	16:42:46	201.20	2
881	16:37:09	201.20	13
880	16:37:09	201.20	221
879	16:37:09	201.00	18
878	16:37:09	201.20	18
877	16:37:09	201.20	77
876	16:37:07	201.20	36
875	16:37:07	201.20	5
874	16:37:07	201.00	14
873	16:37:05	201.00	10
872	16:37:05	201.00	12
871	16:37:05	201.00	50
870	16:37:05	201.00	41
869	16:37:05	201.00	9
868	16:37:05	201.00	1
867	16:37:05	201.00	9
866	16:37:05	201.00	11
865	16:37:05	201.00	100
864	16:37:05	200.80	201
863	16:37:05	200.60	50
862	16:37:05	200.60	38
861	16:37:05	200.60	10
860	16:37:05	200.60	27
859	16:37:05	200.60	64
858	16:37:05	200.60	9
857	16:37:05	200.60	1
856	16:37:05	200.60	8
855	16:35:50	200.00	54
854	16:35:50	200.00	5
853	16:35:47	200.60	1
852	16:35:47	200.60	34
851	16:35:47	200.60	12
850	16:35:47	200.60	63
849	16:35:47	200.60	40
848	16:35:44	200.00	15
847	16:35:43	200.20	1
846	16:35:42	200.60	23
845	16:35:41	200.60	34
844	16:35:41	200.60	20
843	16:35:41	200.80	152
842	16:35:41	200.80	23
841	16:35:10	200.80	35
840	16:35:10	200.80	53
839	16:35:10	200.80	32
838	16:35:08	201.20	1
837	16:34:44	201.20	39
836	16:32:56	201.00	36
835	16:32:07	200.80	13
834	16:32:05	200.80	1
833	16:32:00	201.20	1
832	16:31:33	200.80	8
831	16:30:59	200.80	5
830	16:30:53	201.20	5
829	16:30:07	201.20	13
828	16:30:07	201.20	3
827	16:28:25	201.20	1
826	16:25:04	201.20	49
825	16:24:09	201.00	34
824	16:23:59	201.20	38
823	16:21:56	201.00	42
822	16:21:56	201.00	14
821	16:21:56	201.00	51
820	16:21:56	201.00	15
819	16:21:22	200.80	3
818	16:20:45	201.00	27
817	16:20:45	201.00	11
816	16:19:36	201.00	2
815	16:19:36	201.00	8
814	16:19:36	201.00	20
813	16:19:26	201.00	2
812	16:18:11	201.00	1
811	16:17:33	200.80	13
810	16:17:31	201.00	30
809	16:17:31	201.00	8
808	16:17:20	200.80	10
807	16:15:46	201.00	2
806	16:15:46	201.00	11
805	16:15:46	201.00	13
804	16:15:37	200.80	40
803	16:15:31	200.60	22
802	16:12:47	200.60	1
801	16:12:47	200.60	2
800	16:11:46	200.60	27
799	16:11:46	200.60	1
798	16:11:46	200.60	26
797	16:09:51	200.60	13
796	16:09:51	201.00	28
795	16:09:51	201.00	38
794	16:09:51	201.00	56
793	16:09:51	201.00	41
792	16:09:51	201.00	124
791	16:09:51	201.00	4
790	16:09:16	201.00	20
789	16:09:16	201.00	20
788	16:07:05	201.20	1
787	16:06:40	201.00	13
786	16:06:28	201.00	3
785	16:03:22	201.00	20
784	16:03:22	201.00	40
783	16:03:22	201.00	20
782	16:02:45	201.00	2
781	16:00:30	201.20	1
780	15:57:20	201.20	2
779	15:56:22	201.00	10
778	15:56:22	201.00	50
777	15:56:22	201.00	83
776	15:56:22	201.00	17
775	15:55:12	201.00	30
774	15:55:12	201.00	3
773	15:55:12	201.00	21
772	15:54:15	200.80	27
771	15:54:15	200.80	39
770	15:54:15	200.80	10
769	15:50:30	200.60	4
768	15:49:18	200.60	10
767	15:47:25	201.00	2
766	15:47:25	201.00	56
765	15:47:25	201.00	42
764	15:44:21	201.00	1
763	15:44:21	201.00	4
762	15:44:17	200.60	1
761	15:43:43	200.80	13
760	15:43:43	200.80	10
759	15:42:49	200.80	18
758	15:42:49	200.80	22
757	15:42:02	200.60	3
756	15:40:11	201.20	22
755	15:40:11	201.20	38
754	15:39:38	200.80	14
753	15:39:33	201.20	58
752	15:39:33	201.20	139
751	15:39:33	201.20	2
750	15:39:33	201.20	56
749	15:39:32	201.60	31
748	15:39:32	201.60	27
747	15:39:32	201.20	2
746	15:39:32	201.20	9
745	15:36:55	201.60	27
744	15:36:55	201.60	13
743	15:35:59	201.60	5
742	15:31:26	201.60	1
741	15:26:07	201.00	6
740	15:25:03	201.40	43
739	15:25:03	201.40	6
738	15:25:03	201.40	14
737	15:23:10	201.40	1
736	15:23:02	201.40	2
735	15:18:53	201.40	1
734	15:17:31	201.40	1
733	15:15:31	201.40	9
732	15:15:31	201.40	16
731	15:15:31	201.40	4
730	15:15:30	201.40	31
729	15:15:30	201.40	64
728	15:15:30	201.40	52
727	15:15:30	201.20	19
726	15:15:30	201.20	50
725	15:14:55	201.00	12
724	15:14:55	201.00	36
723	15:14:55	201.00	36
722	15:13:00	201.00	2
721	15:11:17	200.80	18
720	15:09:15	200.80	6
719	15:09:15	200.80	18
718	15:09:03	201.00	1
717	15:07:18	200.80	10
716	15:04:36	201.00	57
715	15:04:36	201.00	1
714	15:04:36	201.00	35
713	15:04:35	201.00	20
712	15:04:35	201.20	64
711	15:04:35	201.20	73
710	15:03:13	201.40	30
709	15:03:00	201.20	70
708	15:03:00	201.20	12
707	15:03:00	201.20	100
706	15:02:56	201.00	69
705	15:02:53	201.00	31
704	15:02:53	201.00	89
703	15:02:53	201.00	52
702	15:02:51	200.80	72
701	15:02:51	200.80	184
700	15:02:51	200.80	30
699	15:02:51	200.80	38
698	15:02:51	200.80	50
697	15:02:51	200.80	9
696	15:02:51	200.80	34
695	15:02:51	200.80	15
694	15:02:51	200.80	3
693	15:02:51	200.80	21
692	15:02:51	200.60	46
691	15:02:51	200.60	24
690	15:00:50	200.40	17
689	15:00:47	200.20	11
688	15:00:47	200.20	12
687	15:00:46	200.60	17
686	15:00:46	200.60	19
685	15:00:46	200.60	19
684	15:00:45	200.40	38
683	15:00:45	200.40	2
682	15:00:45	200.60	55
681	15:00:45	200.60	180
680	15:00:45	200.60	248
679	15:00:45	200.60	400
678	14:58:41	200.80	18
677	14:58:16	200.60	13
676	14:58:16	200.60	10
675	14:58:16	200.60	41
674	14:58:16	200.60	75
673	14:58:16	200.60	45
672	14:58:09	200.40	3
671	14:56:39	200.60	5
670	14:56:32	200.40	5
669	14:55:52	200.20	5
668	14:55:46	200.60	5
667	14:55:43	200.60	49
666	14:55:43	200.60	51
665	14:55:33	200.40	15
664	14:55:33	200.40	14
663	14:55:33	200.40	35
662	14:55:33	200.40	5
661	14:55:12	200.40	2
660	14:55:12	200.40	3
659	14:54:48	200.20	1
658	14:54:37	200.80	1
657	14:53:57	200.40	30
656	14:53:57	200.40	28
655	14:49:49	200.40	12
654	14:49:49	200.40	19
653	14:48:24	200.80	1
652	14:46:20	200.80	37
651	14:45:44	200.20	2
650	14:45:39	200.60	11
649	14:45:39	200.60	2
648	14:45:39	200.60	39
647	14:45:39	200.60	15
646	14:45:39	200.60	26
645	14:45:00	200.20	1
644	14:40:20	200.20	18
643	14:38:49	200.20	18
642	14:38:27	200.60	5
641	14:38:09	200.20	1
640	14:38:09	200.20	3
639	14:36:32	200.60	10
638	14:36:32	200.60	28
637	14:36:32	200.40	107
636	14:36:32	200.40	8
635	14:36:32	200.40	10
634	14:36:32	200.40	11
633	14:36:32	200.40	9
632	14:36:32	200.40	11
631	14:36:32	200.40	68
630	14:36:32	200.40	3
629	14:36:27	200.20	1
628	14:36:05	200.20	1
627	14:35:32	200.20	1
626	14:35:12	200.20	1
625	14:34:55	200.20	1
624	14:33:52	200.20	7
623	14:33:52	200.20	9
622	14:31:32	200.40	1
621	14:30:46	200.40	40
620	14:30:46	200.40	10
619	14:30:12	200.40	54
618	14:29:20	200.40	7
617	14:29:19	200.40	28
616	14:23:45	200.40	6
615	14:23:45	200.40	2
614	14:21:55	200.80	4
613	14:18:50	200.80	22
612	14:17:45	200.80	1
611	14:13:37	200.80	1
610	14:13:37	200.80	1
609	14:13:37	200.60	1
608	14:13:30	200.40	9
607	14:11:22	200.60	5
606	14:11:22	200.60	2
605	14:08:54	200.60	30
604	14:03:03	200.60	51
603	14:03:03	200.60	98
602	14:03:03	200.60	137
601	14:03:03	200.40	35
600	14:01:37	200.20	30
599	14:00:36	200.60	38
598	13:59:20	200.60	25
597	13:59:20	200.60	15
596	13:59:20	200.60	9
595	13:58:51	200.60	33
594	13:58:51	200.60	22
593	13:57:32	200.60	1
592	13:57:14	200.20	16
591	13:57:01	200.20	5
590	13:56:03	200.00	17
589	13:55:56	200.60	2
588	13:52:28	200.40	31
587	13:52:28	200.20	816
586	13:52:28	200.20	9
585	13:52:28	200.20	67
584	13:49:59	200.20	2
583	13:49:59	200.20	1
582	13:49:59	200.20	1
581	13:49:59	200.20	1
580	13:49:28	200.20	2
579	13:49:28	200.20	1
578	13:49:27	200.20	2
577	13:49:27	200.20	2
576	13:49:27	200.20	1
575	13:49:27	200.20	2
574	13:49:27	200.20	1
573	13:49:27	200.20	1
572	13:47:40	200.20	2
571	13:42:35	200.20	2
570	13:42:35	200.20	2
569	13:42:34	200.20	1
568	13:41:31	200.20	1
567	13:40:11	199.60	12
566	13:40:11	199.60	1
565	13:40:02	199.60	1
564	13:40:02	199.60	1
563	13:40:02	199.60	1
562	13:39:46	199.60	9
561	13:39:46	199.70	6
560	13:39:42	199.70	1
559	13:38:09	199.70	44
558	13:38:09	199.80	1
557	13:36:19	200.40	2
556	13:36:19	200.40	2
555	13:36:19	200.40	1
554	13:36:16	200.40	1
553	13:35:44	200.40	2
552	13:35:27	199.70	2
551	13:32:29	200.40	1
550	13:30:24	199.70	27
549	13:30:24	199.70	28
548	13:30:24	199.80	1
547	13:30:24	199.80	22
546	13:29:37	199.80	55
545	13:29:37	200.00	45
544	13:27:15	200.00	3
543	13:27:15	200.20	1
542	13:26:48	200.00	2
541	13:26:48	200.00	8
540	13:24:39	200.00	20
539	13:24:39	200.00	23
538	13:22:43	200.00	10
537	13:22:08	200.00	25
536	13:22:08	200.20	1
535	13:22:07	200.40	20
534	13:22:07	200.40	41
533	13:22:07	200.40	50
532	13:22:07	200.40	54
531	13:22:01	200.20	76
530	13:22:01	200.20	83
529	13:22:01	200.20	63
528	13:22:01	200.20	15
527	13:22:01	200.00	20
526	13:20:08	200.00	1
525	13:19:56	199.50	10
524	13:19:06	199.50	19
523	13:18:26	199.70	201
522	13:18:26	199.70	49
521	13:18:23	200.00	1
520	13:14:30	200.20	1
519	13:14:07	199.60	33
518	13:14:07	199.60	33
517	13:09:17	200.20	1
516	13:09:17	200.20	53
515	13:09:17	200.20	53
514	13:09:17	200.20	42
513	13:08:56	200.40	110
512	13:07:39	200.60	25
511	13:06:44	200.60	64
510	13:06:44	200.60	15
509	13:06:44	200.60	40
508	13:06:44	200.40	15
507	13:06:44	200.40	28
506	13:06:44	200.40	29
505	13:06:44	200.40	48
504	13:06:44	200.40	17
503	13:06:44	200.40	38
502	13:06:44	200.40	32
501	13:06:44	200.40	1
500	13:05:19	200.00	397
499	13:05:19	200.00	43
498	13:05:19	200.00	27
497	13:05:19	200.00	33
496	13:01:59	199.90	21
495	13:01:29	200.20	50
494	13:01:29	200.20	37
493	13:01:29	200.20	14
492	13:01:29	200.20	40
491	13:01:29	200.00	53
490	13:01:29	200.00	51
489	13:01:29	200.00	16
488	13:01:29	200.00	15
487	13:01:29	199.80	67
486	13:01:29	199.80	49
485	13:01:29	199.80	9
484	13:01:29	199.80	11
483	13:01:29	199.80	1
482	13:01:29	199.80	9
481	13:01:29	199.80	11
480	13:01:29	199.80	19
479	13:01:29	199.80	9
478	13:01:29	199.80	35
477	13:01:29	199.80	56
476	13:01:29	199.70	3
475	12:59:02	199.70	1
474	12:59:02	199.70	18
473	12:58:35	199.70	20
472	12:54:28	199.90	1
471	12:54:28	199.90	39
470	12:54:28	199.90	52
469	12:54:28	199.90	78
468	12:54:28	200.00	8
467	12:54:20	200.00	14
466	12:54:06	200.20	1
465	12:54:06	200.20	40
464	12:54:06	200.20	100
463	12:54:06	200.20	23
462	12:54:06	200.20	13
461	12:54:06	200.20	27
460	12:53:03	200.40	1
459	12:48:19	200.40	1
458	12:47:53	200.40	1
457	12:47:32	200.20	7
456	12:47:20	200.40	1
455	12:43:30	200.40	1
454	12:43:30	200.40	1
453	12:42:43	200.40	1
452	12:37:56	200.40	1
451	12:37:46	200.20	36
450	12:37:33	200.40	1
449	12:33:01	200.20	17
448	12:33:01	200.20	10
447	12:33:01	200.20	53
446	12:32:23	200.20	1
445	12:32:15	200.20	1
444	12:32:07	200.00	3
443	12:32:07	200.00	48
442	12:27:11	200.20	1
441	12:26:48	200.20	1
440	12:25:08	200.20	17
439	12:25:06	200.00	9
438	12:24:12	200.00	15
437	12:23:12	200.00	6
436	12:22:52	200.00	8
435	12:22:01	200.20	1
434	12:17:08	200.20	15
433	12:17:08	200.20	28
432	12:17:08	200.20	12
431	12:16:51	200.20	1
430	12:14:57	200.20	2
429	12:14:57	200.20	3
428	12:13:38	200.20	14
427	12:13:38	200.20	36
426	12:11:41	200.20	1
425	12:09:16	199.90	22
424	12:08:48	200.00	16
423	12:08:48	200.00	9
422	12:08:48	200.00	16
421	12:08:48	200.00	39
420	12:07:39	200.00	19
419	12:07:39	200.00	16
418	12:07:11	199.90	100
417	12:06:01	199.90	1
416	12:03:28	199.60	140
415	11:59:30	199.60	16
414	11:58:23	200.00	8
413	11:57:33	200.20	1
412	11:55:43	200.00	1
411	11:55:43	200.00	11
410	11:55:43	200.00	9
409	11:55:43	200.00	16
408	11:55:43	200.00	19
407	11:55:43	200.00	24
406	11:55:43	200.00	11
405	11:55:43	199.90	22
404	11:55:43	199.90	17
403	11:54:10	199.90	1
402	11:53:52	199.90	79
401	11:53:52	199.90	29
400	11:53:52	199.90	46
399	11:52:42	199.90	1
398	11:50:34	198.80	20
397	11:49:06	198.80	16
396	11:48:07	198.90	1
395	11:48:07	198.90	50
394	11:47:21	199.50	15
393	11:46:35	199.70	15
392	11:46:11	200.20	139
391	11:46:11	200.20	60
390	11:46:11	200.20	27
389	11:46:11	200.20	2
388	11:40:09	201.00	1
387	11:38:19	201.00	1
386	11:37:33	200.60	3
385	11:30:20	200.20	1
384	11:29:54	200.20	1
383	11:29:24	201.00	1
382	11:28:58	200.20	9
381	11:28:58	200.20	1
380	11:26:27	200.60	38
379	11:24:51	200.80	49
378	11:24:51	200.80	42
377	11:24:50	201.00	106
376	11:24:50	201.00	28
375	11:24:50	201.00	100
374	11:24:29	201.20	10
373	11:24:29	201.20	8
372	11:24:09	201.20	2
371	11:23:42	201.00	10
370	11:21:29	201.20	6
369	11:21:29	201.20	16
368	11:21:29	201.20	32
367	11:19:18	200.20	15
366	11:18:34	201.40	52
365	11:18:30	201.20	27
364	11:18:30	201.20	51
363	11:17:34	201.00	34
362	11:15:28	201.00	33
361	11:15:28	201.00	23
360	11:14:05	200.80	200
359	11:14:05	200.80	46
358	11:14:05	200.80	61
357	11:14:05	200.80	40
356	11:14:05	200.60	16
355	11:14:05	200.60	52
354	11:14:05	200.60	114
353	11:14:05	200.40	9
352	11:14:05	200.40	200
351	11:14:05	200.40	56
350	11:14:05	200.20	8
349	11:14:05	200.20	2
348	11:14:02	200.20	83
347	11:13:58	200.20	3
346	11:13:58	200.20	4
345	11:13:58	200.20	18
344	11:12:44	200.20	45
343	11:12:38	200.20	51
342	11:12:00	200.20	2
341	11:12:00	200.20	5
340	11:10:41	200.20	45
339	11:10:40	200.20	50
338	11:10:40	200.20	1
337	11:09:25	199.70	17
336	11:09:25	200.00	70
335	11:09:25	200.00	88
334	11:09:25	200.00	18
333	11:09:25	200.00	70
332	11:09:25	200.00	67
331	11:09:25	200.00	3
330	11:09:25	200.00	2
329	11:09:22	200.00	16
328	11:09:22	200.00	36
327	11:09:22	200.00	34
326	11:09:22	200.00	37
325	11:09:22	200.00	1
324	11:08:59	200.00	50
323	11:07:57	200.20	29
322	11:07:46	199.90	32
321	11:07:46	200.00	2
320	11:07:46	200.00	23
319	11:07:46	200.20	25
318	11:07:46	200.20	80
317	11:07:46	200.20	18
316	11:07:46	199.90	101
315	11:07:46	200.00	16
314	11:07:46	200.00	200
313	11:07:46	200.00	168
312	11:07:46	199.90	34
311	11:05:56	200.00	36
310	11:05:56	200.00	17
309	11:05:29	199.10	1
308	11:03:15	200.00	12
307	11:03:15	200.00	11
306	11:03:15	199.90	2
305	11:01:10	198.90	1
304	11:01:10	198.90	1
303	11:00:49	198.60	58
302	11:00:49	199.10	1196
301	11:00:49	199.00	51
300	11:00:49	199.00	38
299	11:00:49	198.90	51
298	11:00:49	198.80	38
297	11:00:49	198.70	26
296	11:00:49	198.60	9
295	11:00:49	198.60	40
294	11:00:49	198.60	27
293	11:00:49	198.50	76
292	11:00:49	198.40	50
291	11:00:49	198.40	39
290	11:00:33	198.30	53
289	11:00:33	198.30	112
288	11:00:31	198.10	56
287	11:00:31	198.10	220
286	11:00:31	198.00	2
285	11:00:31	198.00	15
284	11:00:31	198.00	9
283	11:00:31	198.00	11
282	11:00:31	198.00	9
281	11:00:31	198.00	27
280	11:00:31	198.00	48
279	11:00:31	198.00	11
278	11:00:31	198.00	17
277	11:00:31	198.00	15
276	11:00:31	198.00	9
275	10:59:55	198.00	1
274	10:59:31	197.40	4
273	10:59:31	197.40	26
272	10:58:56	197.40	15
271	10:58:37	197.50	5
270	10:58:34	197.60	10
269	10:58:04	197.70	12
268	10:57:45	197.70	10
267	10:57:45	197.70	48
266	10:57:34	198.40	1
265	10:53:22	197.70	1
264	10:53:21	197.70	20
263	10:53:21	197.70	37
262	10:52:45	197.70	3
261	10:50:19	198.50	3
260	10:50:19	198.50	49
259	10:49:30	198.50	1
258	10:48:59	197.70	28
257	10:48:35	197.70	15
256	10:47:18	197.70	74
255	10:47:18	197.70	26
254	10:47:17	198.50	1
253	10:45:40	197.60	22
252	10:43:51	198.50	1
251	10:43:29	197.60	65
250	10:43:29	197.80	35
249	10:43:24	197.90	40
248	10:43:24	198.00	5
247	10:41:45	198.50	1
246	10:41:37	198.50	1
245	10:41:15	198.50	1
244	10:40:17	198.60	1
243	10:40:04	198.20	350
242	10:40:04	198.10	84
241	10:40:04	198.10	53
240	10:40:04	198.20	50
239	10:36:22	198.60	1
238	10:35:58	198.30	3
237	10:33:37	198.30	15
236	10:33:37	198.30	2
235	10:33:37	198.30	25
234	10:33:37	198.30	5
233	10:33:34	198.60	2
232	10:33:15	198.30	50
231	10:31:43	198.60	10
230	10:30:20	198.50	51
229	10:30:20	198.50	5
228	10:30:20	198.50	15
227	10:30:20	198.50	12
226	10:30:20	198.30	17
225	10:30:07	198.00	70
224	10:29:29	198.50	1
223	10:24:46	197.80	57
222	10:24:46	197.80	100
221	10:24:46	197.90	28
220	10:22:39	198.00	10
219	10:22:39	198.00	39
218	10:22:39	198.00	51
217	10:22:26	198.60	3
216	10:19:36	198.00	23
215	10:19:19	198.60	16
214	10:19:19	198.60	39
213	10:19:03	198.60	1
212	10:18:22	198.60	1
211	10:17:08	198.40	56
210	10:17:08	198.40	1
209	10:17:08	198.40	2
208	10:16:58	198.40	21
207	10:16:47	197.90	1
206	10:16:21	198.30	9
205	10:16:21	198.30	53
204	10:16:21	198.30	23
203	10:16:21	198.30	14
202	10:16:21	198.30	13
201	10:16:21	198.30	50
200	10:16:21	198.30	11
199	10:16:21	198.20	173
198	10:16:21	198.20	1
197	10:16:21	198.20	60
196	10:16:21	198.10	16
195	10:16:21	198.10	60
194	10:16:21	198.10	50
193	10:16:21	197.90	13
192	10:16:21	197.90	11
191	10:16:21	197.90	31
190	10:16:13	197.60	1
189	10:16:13	197.60	3
188	10:15:46	197.90	1
187	10:15:36	197.40	20
186	10:15:33	197.90	15
185	10:14:28	197.30	4
184	10:14:28	197.30	1
183	10:14:28	197.30	1
182	10:14:13	197.80	54
181	10:14:13	197.80	3
180	10:13:57	197.80	2
179	10:13:57	197.80	9
178	10:12:52	197.80	4
177	10:12:52	197.80	26
176	10:12:52	197.80	10
175	10:10:44	197.80	2
174	10:10:36	197.40	38
173	10:10:36	197.40	97
172	10:10:33	197.40	100
171	10:10:04	197.80	4
170	10:10:04	197.80	12
169	10:10:04	197.80	20
168	10:10:04	197.80	13
167	10:10:04	197.80	59
166	10:10:04	197.80	28
165	10:09:30	197.40	4
164	10:09:23	197.40	46
163	10:08:41	198.20	1
162	10:05:41	198.20	1
161	10:05:41	198.20	2
160	10:05:36	197.50	15
159	10:05:36	197.50	1
158	10:05:07	197.60	1
157	10:04:36	197.70	28
156	10:04:16	198.60	1
155	10:03:55	197.60	16
154	10:03:55	197.50	37
153	10:03:55	197.50	3
152	10:03:55	197.50	7
151	10:03:55	197.60	53
150	10:03:55	197.60	14
149	10:03:55	197.60	1
148	10:03:52	197.80	10
147	10:03:52	197.80	9
146	10:03:52	197.80	12
145	10:03:52	198.00	7
144	10:03:52	198.00	3
143	10:03:52	198.00	1
142	10:03:52	198.00	10
141	10:03:52	198.00	3
140	10:03:52	198.00	1
139	10:03:52	198.10	1
138	10:03:52	198.10	1
137	10:03:22	198.60	1
136	10:01:33	198.20	10
135	10:01:22	198.20	48
134	10:01:22	198.20	11
133	10:01:21	198.30	1
132	09:59:05	198.20	1
131	09:58:44	198.70	7
130	09:58:01	198.30	11
129	09:58:01	198.30	1
128	09:57:29	198.20	21
127	09:57:29	198.20	32
126	09:56:36	198.30	5
125	09:56:31	198.20	10
124	09:54:36	198.30	20
123	09:54:36	198.30	21
122	09:54:36	198.30	1
121	09:53:57	198.80	1
120	09:53:56	198.80	1
119	09:53:47	198.80	1
118	09:53:47	198.80	2
117	09:53:47	198.80	12
116	09:53:47	198.80	18
115	09:53:47	198.80	42
114	09:53:30	198.80	3
113	09:52:52	198.30	10
112	09:52:52	198.30	2
111	09:52:52	198.30	17
110	09:52:52	198.30	1
109	09:51:16	198.70	1
108	09:49:51	198.30	2
107	09:49:43	198.40	5
106	09:48:49	198.50	15
105	09:48:49	198.60	54
104	09:48:49	198.60	70
103	09:48:49	198.60	40
102	09:48:49	198.90	5
101	09:48:49	198.90	16
100	09:48:45	198.90	3
99	09:48:15	198.90	4
98	09:47:57	199.00	24
97	09:47:57	199.00	10
96	09:47:57	199.00	21
95	09:47:57	199.00	10
94	09:47:56	199.20	41
93	09:47:56	199.20	400
92	09:47:56	199.20	100
91	09:47:29	199.60	1
90	09:46:35	199.60	2
89	09:46:35	199.60	2
88	09:46:35	199.60	1
87	09:46:35	199.60	30
86	09:46:35	199.60	19
85	09:46:20	199.60	1
84	09:46:00	199.60	1
83	09:44:16	199.60	1
82	09:44:06	198.90	12
81	09:44:06	198.90	2
80	09:42:28	199.60	1
79	09:40:24	199.60	52
78	09:38:49	198.90	1
77	09:36:11	199.50	155
76	09:36:11	199.40	57
75	09:36:11	199.40	222
74	09:36:11	199.40	9
73	09:36:11	199.40	11
72	09:36:11	199.40	19
71	09:36:11	199.40	41
70	09:36:11	199.40	12
69	09:36:11	199.40	99
68	09:36:11	199.40	24
67	09:35:26	198.30	18
66	09:34:05	198.40	1
65	09:33:37	198.40	3
64	09:33:20	199.10	89
63	09:33:20	199.10	26
62	09:33:20	199.30	26
61	09:33:20	199.30	40
60	09:33:19	199.30	1
59	09:33:00	199.20	1
58	09:32:33	199.30	2
57	09:32:25	198.40	20
56	09:32:25	198.40	30
55	09:32:25	198.40	8
54	09:32:25	198.40	40
53	09:32:25	198.50	7
52	09:32:25	198.50	35
51	09:32:25	198.60	40
50	09:32:25	198.70	40
49	09:32:25	199.00	6
48	09:32:25	199.00	10
47	09:32:25	199.00	2
46	09:32:25	199.00	29
45	09:32:16	199.40	5
44	09:32:16	199.40	1
43	09:31:37	199.40	10
42	09:31:37	199.40	38
41	09:31:37	199.40	1
40	09:31:37	199.40	1
39	09:31:37	199.40	1
38	09:24:46	199.50	31
37	09:24:46	199.50	7
36	09:24:46	199.50	3
35	09:24:46	199.50	2
34	09:24:07	200.00	26
33	09:24:07	199.70	57
32	09:24:07	199.70	6
31	09:23:58	199.90	26
30	09:23:58	200.00	60
29	09:23:58	200.20	40
28	09:23:21	200.40	10
27	09:23:21	200.40	53
26	09:22:57	200.60	90
25	09:20:06	200.60	10
24	09:16:59	201.00	53
23	09:16:59	201.00	59
22	09:16:59	201.00	28
21	09:16:59	201.00	20
20	09:00:01	199.50	5
19	09:00:01	200.00	26
18	09:00:01	200.00	3
17	09:00:00	201.40	1
16	09:00:00	201.60	2
15	09:00:00	201.60	4
14	09:00:00	201.60	41
13	09:00:00	201.60	13
12	09:00:00	201.60	2
11	09:00:00	201.60	5
10	09:00:00	201.60	39
9	09:00:00	201.60	24
8	09:00:00	201.60	9
7	09:00:00	201.60	10
6	09:00:00	201.60	10
5	09:00:00	201.60	27
4	09:00:00	201.60	8
3	09:00:00	201.60	2
2	09:00:00	201.60	14
1	09:00:00	201.60	4
0	09:00:00	201.60	1

Historia Transakcji spółki - ACP
Lp	Wolumen	Wartość	%
197.30	6	1,183.80	0.00 %
197.40	350	69,090.00	0.26 %
197.50	68	13,430.00	0.05 %
197.60	186	36,753.60	0.14 %
197.70	302	59,705.40	0.22 %
197.80	469	92,768.20	0.34 %
197.90	140	27,706.00	0.10 %
198.00	397	78,606.00	0.29 %
198.10	541	107,172.10	0.40 %
198.20	771	152,812.20	0.57 %
198.30	565	112,039.50	0.41 %
198.40	277	54,956.80	0.20 %
198.50	275	54,587.50	0.20 %
198.60	414	82,220.40	0.30 %
198.70	74	14,703.80	0.05 %
198.80	154	30,615.20	0.11 %
198.90	147	29,238.30	0.11 %
199.00	201	39,999.00	0.15 %
199.10	1312	261,219.20	0.97 %
199.20	542	107,966.40	0.40 %
199.30	69	13,751.70	0.05 %
199.40	551	109,869.40	0.41 %
199.50	247	49,276.50	0.18 %
199.60	358	71,456.80	0.26 %
199.70	495	98,851.50	0.37 %
199.80	355	70,929.00	0.26 %
199.90	704	140,729.60	0.52 %
200.00	2301	460,200.00	1.70 %
200.20	2818	564,163.60	2.09 %
200.40	1507	302,002.80	1.12 %
200.60	2918	585,350.80	2.17 %
200.80	2083	418,266.40	1.55 %
201.00	2444	491,244.00	1.82 %
201.20	9620	1,935,544.00	7.16 %
201.40	441	88,817.40	0.33 %
201.60	319	64,310.40	0.24 %
208.00	64737	13,465,296.00	49.84 %
208.20	33	6,870.60	0.03 %
208.40	271	56,476.40	0.21 %
208.60	320	66,752.00	0.25 %
208.80	778	162,446.40	0.60 %
209.00	857	179,113.00	0.66 %
209.20	2905	607,726.00	2.25 %
209.40	3604	754,677.60	2.79 %
209.60	19252	4,035,219.20	14.93 %
209.80	1721	361,065.80	1.34 %
210.00	1239	260,190.00	0.96 %
210.20	325	68,315.00	0.25 %
210.40	376	79,110.40	0.29 %
210.60	115	24,219.00	0.09 %
Razem:	130954	27019014.7	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	110917.4	+0.79%	17:09
WIG20	3022.2	+1.23%	17:09
WIG20 Fut	3017.0	+1.62%	17:04
WIG20USD	829.5	+1.73%	17:15
mWIG40	8114.9	-0.56%	17:09
sWIG80	29320.6	+0.41%	17:09

Notowania Świat
Dow	44175.6	+0.47%	22:03
Nasdaq	21450.0	+0.98%	22:00
Nikkei	41820.5	+1.85%	8:45
DAX	24193.3	0.00%	17:31
Ropa WTI	63.4	-0.77%	22:58
Złoto	3398.5	+0.02%	22:00

Notowania Waluty
EUR/PLN	4.24614	-0.23%	22:00
CHF/PLN	4.51237	-0.29%	22:00
USD/PLN	3.64704	-0.04%	22:00
EUR/USD	1.16427	-0.19%	22:00
GBP/USD	1.34503	+0.07%	22:00
USD/JPY	147.756	+0.47%	22:00

Forum
» historia transakcji [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]

Wzrosty	Spadki	Staty
MEDINICE	9.45	11.18%
MOJ	1.45	6.62%
LARQ	1.74	6.10%
MENNICA	32.60	5.50%
GENOMTEC	6.46	5.21%
Więcej ...
IFCAPITAL	0.25	-95.25%
CCC	171.65	-7.91%
RAEN	0.40	-6.94%
COALENERG	3.06	-6.71%
ASSECOPOL	196.50	-6.25%
Więcej ...
Rośnie:		156 Spółek
Bez zmian:		69 Spółek
Spada:		130 Spółek
Obrót:		1,844,021,580 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015