Transakcje spółki BUMECH Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » BUMECH (BMC)

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 - BMC
Lp	Czas	Kurs	Wolumen
1682	17:03:27	10.84	230
1681	17:03:20	10.84	460
1680	17:02:54	10.84	640
1679	17:02:54	10.84	360
1678	17:02:23	10.84	500
1677	17:02:23	10.84	140
1676	17:02:19	10.84	110
1675	17:02:19	10.84	178
1674	17:02:17	10.84	122
1673	17:02:17	10.84	24
1672	17:02:17	10.84	54
1671	17:01:59	10.84	100
1670	17:01:50	10.84	299
1669	17:01:50	10.84	200
1668	17:01:50	10.84	451
1667	17:01:50	10.84	500
1666	17:01:50	10.84	5987
1665	17:01:50	10.84	409
1664	17:01:46	10.84	702
1663	17:01:46	10.84	62
1662	17:01:46	10.84	9236
1661	17:01:02	10.84	50
1660	17:00:52	10.84	400
1659	17:00:52	10.84	120
1658	17:00:52	10.84	194
1657	17:00:52	10.84	200
1656	17:00:52	10.84	156
1655	17:00:52	10.84	120
1654	17:00:52	10.84	115
1653	17:00:52	10.84	564
1652	17:00:52	10.84	86
1651	17:00:52	10.84	114
1650	17:00:52	10.84	6
1649	17:00:52	10.84	113
1648	17:00:52	10.84	130
1647	17:00:52	10.84	60
1646	17:00:52	10.84	1810
1645	17:00:52	10.84	90
1644	17:00:52	10.84	2132
1643	17:00:52	10.84	1000
1642	17:00:52	10.84	868
1641	17:00:52	10.84	215
1640	17:00:52	10.84	243
1639	17:00:52	10.84	100
1638	17:00:52	10.84	424
1637	17:00:52	10.84	26
1636	17:00:52	10.84	14
1635	17:00:52	10.84	1011
1634	17:00:52	10.84	70
1633	17:00:52	10.84	405
1632	17:00:52	10.84	95
1631	17:00:52	10.84	94
1630	17:00:52	10.84	11
1629	17:00:52	10.84	289
1628	17:00:52	10.84	150
1627	17:00:52	10.84	61
1626	17:00:52	10.84	15
1625	17:00:52	10.84	33
1624	17:00:52	10.84	60
1623	17:00:52	10.84	15
1622	16:47:10	10.84	500
1621	16:47:10	10.84	400
1620	16:47:10	10.84	59
1619	16:47:10	10.84	200
1618	16:47:10	10.84	140
1617	16:47:10	10.84	360
1616	16:47:10	10.84	439
1615	16:47:10	10.82	392
1614	16:47:10	10.82	1850
1613	16:47:10	10.82	149
1612	16:47:10	10.80	1500
1611	16:47:10	10.80	1
1610	16:47:10	10.80	400
1609	16:47:10	10.80	38
1608	16:46:59	10.80	50
1607	16:46:58	10.80	50
1606	16:46:54	10.78	34
1605	16:46:54	10.78	86
1604	16:46:49	10.78	320
1603	16:46:24	10.80	22
1602	16:46:24	10.76	89
1601	16:46:21	10.70	1
1600	16:46:21	10.70	12
1599	16:45:57	10.68	317
1598	16:45:47	10.76	111
1597	16:45:41	10.70	249
1596	16:45:41	10.70	251
1595	16:45:38	10.80	111
1594	16:45:36	10.70	100
1593	16:45:20	10.78	111
1592	16:45:10	10.78	1
1591	16:45:10	10.78	38
1590	16:45:05	10.70	200
1589	16:44:58	10.80	300
1588	16:44:55	10.80	600
1587	16:44:47	10.78	72
1586	16:44:28	10.80	40
1585	16:44:28	10.80	263
1584	16:44:28	10.80	37
1583	16:44:28	10.80	200
1582	16:44:28	10.80	37
1581	16:44:28	10.80	11
1580	16:44:28	10.80	201
1579	16:44:28	10.80	149
1578	16:44:28	10.80	1037
1577	16:44:28	10.80	400
1576	16:44:28	10.78	800
1575	16:44:28	10.78	25
1574	16:44:19	10.78	100
1573	16:43:58	10.82	176
1572	16:43:58	10.82	72
1571	16:43:41	10.80	300
1570	16:43:35	10.82	1
1569	16:43:35	10.82	27
1568	16:43:24	10.80	487
1567	16:43:15	10.80	24
1566	16:43:15	10.80	345
1565	16:43:04	10.80	145
1564	16:43:03	10.80	10
1563	16:43:03	10.80	190
1562	16:43:03	10.80	100
1561	16:42:49	10.80	710
1560	16:42:42	10.82	400
1559	16:42:37	10.84	300
1558	16:42:34	10.84	1261
1557	16:42:34	10.82	45
1556	16:42:34	10.82	11
1555	16:42:34	10.82	1183
1554	16:42:32	10.82	163
1553	16:42:22	10.82	200
1552	16:42:12	10.76	1000
1551	16:42:07	10.64	1
1550	16:42:04	10.82	154
1549	16:42:04	10.82	500
1548	16:42:04	10.82	2
1547	16:42:04	10.80	342
1546	16:42:04	10.80	10
1545	16:42:04	10.80	400
1544	16:42:04	10.80	500
1543	16:42:04	10.80	1900
1542	16:42:04	10.80	1083
1541	16:42:04	10.78	364
1540	16:42:04	10.78	162
1539	16:42:04	10.78	100
1538	16:42:04	10.72	1500
1537	16:42:04	10.72	2000
1536	16:42:04	10.72	344
1535	16:42:04	10.70	639
1534	16:41:59	10.64	75
1533	16:41:38	10.70	425
1532	16:41:19	10.68	150
1531	16:41:01	10.70	136
1530	16:40:58	10.70	1000
1529	16:40:55	10.70	39
1528	16:40:55	10.68	183
1527	16:40:48	10.68	300
1526	16:40:45	10.64	289
1525	16:40:45	10.62	500
1524	16:40:44	10.64	20
1523	16:40:44	10.64	30
1522	16:40:44	10.64	63
1521	16:40:44	10.64	500
1520	16:40:41	10.64	279
1519	16:40:37	10.64	2500
1518	16:40:36	10.60	500
1517	16:40:33	10.64	70
1516	16:40:16	10.64	399
1515	16:40:15	10.66	75
1514	16:40:09	10.68	1
1513	16:40:09	10.68	16
1512	16:40:09	10.66	22
1511	16:39:53	10.66	65
1510	16:39:45	10.60	393
1509	16:39:45	10.62	262
1508	16:39:45	10.62	245
1507	16:39:17	10.70	13
1506	16:39:15	10.70	39
1505	16:39:13	10.68	100
1504	16:39:12	10.68	100
1503	16:39:11	10.68	100
1502	16:39:09	10.70	100
1501	16:39:09	10.64	135
1500	16:39:09	10.66	65
1499	16:39:07	10.66	35
1498	16:39:05	10.66	100
1497	16:39:04	10.66	100
1496	16:39:03	10.66	100
1495	16:39:01	10.64	13
1494	16:39:01	10.62	13
1493	16:38:55	10.60	13
1492	16:38:35	10.66	15
1491	16:38:14	10.60	327
1490	16:38:14	10.60	100
1489	16:37:59	10.66	150
1488	16:37:59	10.66	12
1487	16:37:59	10.64	12
1486	16:37:59	10.64	12
1485	16:37:59	10.62	12
1484	16:37:59	10.62	12
1483	16:37:59	10.60	12
1482	16:37:47	10.60	350
1481	16:37:40	10.60	300
1480	16:37:40	10.60	350
1479	16:37:39	10.60	550
1478	16:37:39	10.62	450
1477	16:37:38	10.62	100
1476	16:37:38	10.62	100
1475	16:37:38	10.62	100
1474	16:37:38	10.62	100
1473	16:37:35	10.62	10
1472	16:37:35	10.62	90
1471	16:37:34	10.62	100
1470	16:37:34	10.62	100
1469	16:37:33	10.62	100
1468	16:37:33	10.62	100
1467	16:37:32	10.62	100
1466	16:37:31	10.62	100
1465	16:37:29	10.62	100
1464	16:37:28	10.62	100
1463	16:37:27	10.62	100
1462	16:37:26	10.60	100
1461	16:37:25	10.60	100
1460	16:37:24	10.60	100
1459	16:37:22	10.60	487
1458	16:37:22	10.60	500
1457	16:37:20	10.60	1000
1456	16:37:20	10.60	13
1455	16:37:03	10.60	8
1454	16:37:03	10.70	200
1453	16:37:02	10.60	8
1452	16:36:54	10.70	100
1451	16:36:53	10.60	240
1450	16:36:50	10.66	100
1449	16:36:47	10.60	1466
1448	16:36:47	10.60	1794
1447	16:36:47	10.60	77
1446	16:36:47	10.60	300
1445	16:36:47	10.60	100
1444	16:36:47	10.62	452
1443	16:36:47	10.62	90
1442	16:36:47	10.64	100
1441	16:36:47	10.64	21
1440	16:36:47	10.66	100
1439	16:36:46	10.72	11
1438	16:36:46	10.70	100
1437	16:36:36	10.68	44
1436	16:36:36	10.68	100
1435	16:36:35	10.68	100
1434	16:36:34	10.68	100
1433	16:36:33	10.64	179
1432	16:36:33	10.64	494
1431	16:36:33	10.66	3827
1430	16:36:32	10.66	100
1429	16:36:32	10.66	100
1428	16:36:31	10.66	100
1427	16:36:27	10.66	454
1426	16:36:27	10.66	73
1425	16:36:26	10.66	400
1424	16:36:21	10.66	100
1423	16:36:21	10.66	500
1422	16:36:21	10.66	2946
1421	16:36:21	10.66	110
1420	16:36:21	10.68	344
1419	16:36:09	10.70	11
1418	16:36:08	10.70	11
1417	16:36:04	10.70	11
1416	16:36:03	10.70	11
1415	16:36:02	10.76	12
1414	16:36:02	10.74	12
1413	16:36:02	10.74	75
1412	16:36:02	10.72	12
1411	16:36:02	10.70	11
1410	16:36:01	10.70	11
1409	16:35:59	10.68	156
1408	16:35:59	10.68	244
1407	16:35:58	10.70	11
1406	16:35:57	10.70	11
1405	16:35:52	10.68	12
1404	16:35:51	10.70	12
1403	16:35:49	10.74	63
1402	16:35:49	10.74	8
1401	16:35:49	10.74	8
1400	16:35:49	10.72	8
1399	16:35:49	10.72	8
1398	16:35:49	10.70	8
1397	16:35:49	10.70	8
1396	16:35:49	10.66	10
1395	16:35:38	10.66	8
1394	16:35:38	10.66	8
1393	16:35:38	10.68	8
1392	16:35:37	10.68	8
1391	16:35:35	10.76	5
1390	16:35:35	10.76	100
1389	16:35:35	10.74	8
1388	16:35:35	10.74	100
1387	16:35:35	10.74	187
1386	16:35:32	10.74	43
1385	16:35:32	10.74	36
1384	16:35:32	10.72	8
1383	16:35:32	10.70	8
1382	16:35:32	10.70	8
1381	16:35:32	10.68	8
1380	16:35:27	10.66	8
1379	16:35:27	10.66	8
1378	16:35:27	10.66	8
1377	16:35:26	10.66	8
1376	16:35:26	10.66	8
1375	16:35:26	10.66	8
1374	16:35:25	10.66	8
1373	16:35:24	10.68	8
1372	16:35:24	10.66	8
1371	16:35:24	10.64	10
1370	16:35:20	10.74	8
1369	16:35:20	10.72	14
1368	16:35:20	10.70	200
1367	16:35:17	10.64	13
1366	16:35:13	10.66	25
1365	16:35:10	10.64	14
1364	16:35:10	10.64	3
1363	16:35:10	10.66	11
1362	16:35:09	10.66	14
1361	16:35:09	10.66	14
1360	16:35:08	10.66	14
1359	16:35:08	10.68	14
1358	16:35:07	10.66	14
1357	16:35:06	10.66	14
1356	16:35:05	10.66	14
1355	16:35:05	10.74	38
1354	16:35:05	10.72	14
1353	16:35:05	10.72	100
1352	16:35:05	10.70	14
1351	16:35:05	10.70	14
1350	16:35:05	10.68	14
1349	16:35:05	10.68	14
1348	16:35:05	10.68	14
1347	16:35:04	10.66	14
1346	16:35:02	10.66	14
1345	16:35:00	10.66	49
1344	16:35:00	10.66	14
1343	16:35:00	10.66	14
1342	16:34:56	10.66	200
1341	16:34:46	10.74	18
1340	16:34:46	10.72	14
1339	16:34:46	10.72	9
1338	16:34:46	10.70	14
1337	16:34:46	10.70	14
1336	16:34:46	10.68	14
1335	16:34:46	10.66	14
1334	16:34:46	10.64	14
1333	16:34:46	10.62	14
1332	16:34:45	10.62	14
1331	16:34:44	10.62	14
1330	16:34:43	10.62	14
1329	16:34:40	10.62	14
1328	16:34:33	10.60	177
1327	16:34:33	10.60	99
1326	16:34:33	10.60	1000
1325	16:34:33	10.62	500
1324	16:34:30	10.62	53
1323	16:34:30	10.62	47
1322	16:34:30	10.62	25
1321	16:34:30	10.66	75
1320	16:34:29	10.66	100
1319	16:34:29	10.66	25
1318	16:34:29	10.70	75
1317	16:34:28	10.70	100
1316	16:34:25	10.78	16
1315	16:34:25	10.78	34
1314	16:34:24	10.80	11
1313	16:34:24	10.78	38
1312	16:34:24	10.78	9
1311	16:34:24	10.78	9
1310	16:34:24	10.76	9
1309	16:34:24	10.76	9
1308	16:34:24	10.76	9
1307	16:34:24	10.76	9
1306	16:34:24	10.74	8
1305	16:34:21	10.70	39
1304	16:34:19	10.74	1
1303	16:34:19	10.74	9
1302	16:34:19	10.74	9
1301	16:34:19	10.74	4
1300	16:34:19	10.72	9
1299	16:34:19	10.72	9
1298	16:34:19	10.72	9
1297	16:34:19	10.70	135
1296	16:34:19	10.70	33
1295	16:34:19	10.70	9
1294	16:34:18	10.68	46
1293	16:34:18	10.68	563
1292	16:34:18	10.70	9
1291	16:34:17	10.70	9
1290	16:34:17	10.70	9
1289	16:34:17	10.70	9
1288	16:34:16	10.70	9
1287	16:34:15	10.74	5
1286	16:34:15	10.72	9
1285	16:34:15	10.72	9
1284	16:34:15	10.72	9
1283	16:34:15	10.70	9
1282	16:34:15	10.70	9
1281	16:34:09	10.70	9
1280	16:34:08	10.68	391
1279	16:34:08	10.70	53
1278	16:34:06	10.80	50
1277	16:34:05	10.80	21
1276	16:34:05	10.78	300
1275	16:34:05	10.78	9
1274	16:34:05	10.76	3
1273	16:34:03	10.70	347
1272	16:34:01	10.76	6
1271	16:34:01	10.76	9
1270	16:34:01	10.76	9
1269	16:34:01	10.76	9
1268	16:34:01	10.74	9
1267	16:34:01	10.74	8
1266	16:33:57	10.74	1
1265	16:33:57	10.74	9
1264	16:33:57	10.72	9
1263	16:33:57	10.72	9
1262	16:33:57	10.70	9
1261	16:33:57	10.70	9
1260	16:33:57	10.70	4
1259	16:33:54	10.66	9
1258	16:33:53	10.66	9
1257	16:33:51	10.66	9
1256	16:33:50	10.66	9
1255	16:33:49	10.68	9
1254	16:33:47	10.70	5
1253	16:33:47	10.70	9
1252	16:33:47	10.68	9
1251	16:33:47	10.68	9
1250	16:33:47	10.66	9
1249	16:33:47	10.66	9
1248	16:33:36	10.62	9
1247	16:33:35	10.60	9
1246	16:33:35	10.62	9
1245	16:33:34	10.62	9
1244	16:33:31	10.64	9
1243	16:33:27	10.80	195
1242	16:33:27	10.78	10
1241	16:33:24	10.58	38
1240	16:33:24	10.60	42
1239	16:33:24	10.60	2
1238	16:33:24	10.66	18
1237	16:33:23	10.66	100
1236	16:33:22	10.66	82
1235	16:33:22	10.78	18
1234	16:33:17	10.78	32
1233	16:33:05	10.80	30
1232	16:33:05	10.80	200
1231	16:33:05	10.80	254
1230	16:33:05	10.84	50
1229	16:33:05	10.84	413
1228	16:33:04	10.84	450
1227	16:33:01	10.84	50
1226	16:32:59	10.84	50
1225	16:32:59	10.84	100
1224	16:32:59	10.84	50
1223	16:32:48	10.84	100
1222	16:32:46	10.84	100
1221	16:32:44	10.84	100
1220	16:32:40	10.84	200
1219	16:32:40	10.84	6
1218	16:32:39	10.84	94
1217	16:32:39	10.84	6
1216	16:32:38	10.80	2
1215	16:32:32	10.84	100
1214	16:32:26	10.84	294
1213	16:32:26	10.84	100
1212	16:32:26	10.80	100
1211	16:32:21	10.80	10
1210	16:32:13	10.82	1622
1209	16:32:06	10.80	34
1208	16:32:06	10.82	278
1207	16:32:06	10.82	22
1206	16:32:06	10.82	300
1205	16:32:06	10.82	4148
1204	16:32:06	10.82	2762
1203	16:32:06	10.82	720
1202	16:32:06	10.82	100
1201	16:32:06	10.82	80
1200	16:32:06	10.82	800
1199	16:32:06	10.82	500
1198	16:32:06	10.82	10
1197	16:32:06	10.82	10
1196	16:32:06	10.82	18
1195	16:32:06	10.82	482
1194	16:32:06	10.82	50
1193	16:32:06	10.82	368
1192	16:32:06	10.82	1000
1191	16:32:06	10.82	100
1190	16:32:06	10.82	5
1189	16:32:06	10.82	5
1188	16:32:06	10.82	335
1187	16:32:06	10.82	100
1186	16:32:06	10.82	7
1185	16:32:06	10.82	300
1184	16:32:06	10.82	2
1183	16:23:53	10.84	1000
1182	16:23:53	10.84	1000
1181	16:23:53	10.84	112
1180	16:23:53	10.84	55
1179	16:23:53	10.84	200
1178	16:23:53	10.84	200
1177	16:23:53	10.84	255
1176	16:23:53	10.84	300
1175	16:23:53	10.84	1000
1174	16:23:53	10.84	121
1173	16:23:53	10.84	248
1172	16:23:53	10.84	500
1171	16:23:53	10.84	100
1170	16:23:53	10.84	150
1169	16:23:53	10.84	1082
1168	16:23:53	10.84	51
1167	16:23:53	10.84	1000
1166	16:23:53	10.84	350
1165	16:23:53	10.84	100
1164	16:23:53	10.84	500
1163	16:23:53	10.84	800
1162	16:23:53	10.84	100
1161	16:23:53	10.84	255
1160	16:23:53	10.84	420
1159	16:23:53	10.84	677
1158	16:23:53	10.84	2900
1157	16:23:53	10.84	120
1156	16:23:53	10.84	130
1155	16:23:53	10.84	300
1154	16:23:53	10.84	30
1153	16:23:53	10.84	300
1152	16:23:53	10.84	150
1151	16:23:53	10.84	1
1150	16:23:53	10.84	200
1149	16:23:53	10.84	140
1148	16:23:53	10.84	18
1147	16:23:53	10.84	200
1146	16:23:53	10.84	1
1145	16:23:53	10.84	5
1144	16:23:53	10.84	5
1143	16:23:53	10.84	123
1142	16:23:53	10.84	1
1141	16:23:53	10.84	2000
1140	16:23:53	10.84	350
1139	16:23:53	10.84	2440
1138	16:23:53	10.84	350
1137	16:23:53	10.84	1110
1136	16:23:53	10.84	40
1135	16:23:53	10.84	350
1134	16:23:53	10.84	110
1133	16:23:53	10.84	887
1132	16:23:53	10.84	163
1131	16:23:53	10.84	537
1130	16:23:53	10.84	731
1129	16:23:53	10.84	500
1128	16:23:53	10.84	269
1127	16:23:53	10.84	1
1126	16:23:53	10.84	100
1125	16:23:53	10.84	35
1124	16:23:53	10.84	65
1123	16:23:53	10.84	455
1122	16:23:53	10.84	200
1121	16:23:53	10.84	580
1120	16:23:53	10.84	1000
1119	16:23:53	10.84	145
1118	16:23:53	10.84	60
1117	16:23:53	10.84	115
1116	16:23:53	10.84	85
1115	16:23:53	10.84	15
1114	16:23:53	10.84	150
1113	16:23:53	10.84	135
1112	16:23:53	10.84	100
1111	16:23:53	10.84	100
1110	16:23:53	10.84	42
1109	16:23:53	10.84	600
1108	16:23:53	10.84	2
1107	16:23:53	10.84	200
1106	16:23:53	10.84	200
1105	16:23:53	10.84	177
1104	16:23:53	10.84	530
1103	16:23:53	10.84	1640
1102	16:23:53	10.84	760
1101	16:23:53	10.84	5
1100	16:23:53	10.84	600
1099	16:23:53	10.84	69
1098	16:23:53	10.84	485
1097	16:23:53	10.84	81
1096	16:23:53	10.84	30
1095	16:23:53	10.84	270
1094	16:23:53	10.84	112
1093	16:23:53	10.84	250
1092	16:23:53	10.84	138
1091	16:23:53	10.84	88
1090	16:23:53	10.84	863
1089	16:23:53	10.84	8
1088	16:23:53	10.84	2
1087	16:23:53	10.84	91
1086	16:23:53	10.84	159
1085	16:23:53	10.84	2
1084	16:23:53	10.84	99
1083	16:23:53	10.84	300
1082	16:23:53	10.84	5
1081	16:23:53	10.84	100
1080	16:23:53	10.84	283
1079	16:23:53	10.84	17
1078	16:23:53	10.84	200
1077	16:23:53	10.84	33
1076	16:23:53	10.84	60
1075	16:23:53	10.84	57
1074	16:23:53	10.84	2
1073	16:23:53	10.84	41
1072	16:23:53	10.84	105
1071	16:23:53	10.84	154
1070	16:23:53	10.84	346
1069	16:23:53	10.84	500
1068	16:23:53	10.84	50
1067	16:23:53	10.84	5
1066	16:23:53	10.84	10
1065	16:23:53	10.84	534
1064	16:23:53	10.84	1033
1063	16:23:53	10.84	300
1062	16:23:53	10.84	2272
1061	16:23:53	10.84	183
1060	16:23:53	10.84	45
1059	16:23:53	10.84	50
1058	16:23:53	10.84	180
1057	16:23:53	10.84	5
1056	16:23:53	10.84	20
1055	16:23:53	10.84	565
1054	16:23:53	10.84	2
1053	16:23:53	10.84	100
1052	16:23:53	10.84	60
1051	16:23:53	10.84	101
1050	16:23:53	10.84	399
1049	16:23:53	10.84	130
1048	16:23:53	10.84	471
1047	16:23:53	10.84	1400
1046	16:23:53	10.84	129
1045	16:23:53	10.84	200
1044	16:23:53	10.84	27
1043	16:23:53	10.84	123
1042	16:23:53	10.84	200
1041	16:23:53	10.84	130
1040	16:23:53	10.84	40
1039	16:23:53	10.84	968
1038	16:23:53	10.84	39
1037	16:23:53	10.84	152
1036	16:23:53	10.84	401
1035	16:23:53	10.84	5
1034	16:23:53	10.84	50
1033	16:23:53	10.84	50
1032	16:23:53	10.84	34
1031	16:23:53	10.84	50
1030	16:23:53	10.84	167
1029	16:23:53	10.84	10
1028	16:23:53	10.84	2
1027	16:23:53	10.84	579
1026	16:23:53	10.84	463
1025	16:23:53	10.84	250
1024	16:23:53	10.84	4
1023	16:23:53	10.84	100
1022	16:23:53	10.84	200
1021	16:23:53	10.84	483
1020	16:23:53	10.84	97
1019	16:23:53	10.84	72
1018	16:23:53	10.84	11
1017	16:23:53	10.84	20
1016	14:13:12	9.86	10
1015	14:13:12	9.86	9990
1014	14:13:12	9.86	1500
1013	14:13:12	9.86	1042
1012	14:13:12	9.86	40
1011	14:13:12	9.86	1000
1010	14:13:12	9.86	1000
1009	14:13:12	9.86	100
1008	14:13:12	9.86	100
1007	14:13:12	9.86	1000
1006	14:13:12	9.86	100
1005	14:13:12	9.86	1000
1004	14:13:12	9.86	1000
1003	14:13:12	9.86	10000
1002	14:13:12	9.86	749
1001	14:13:12	9.86	1000
1000	14:13:12	9.86	1000
999	14:13:12	9.86	1000
998	14:13:12	9.86	700
997	14:13:12	9.86	2555
996	14:13:12	9.86	8000
995	14:13:12	9.86	200
994	14:13:12	9.86	2000
993	14:13:12	9.86	200
992	14:13:12	9.86	112
991	14:13:12	9.86	881
990	14:13:12	9.86	100
989	14:13:12	9.86	247
988	14:13:12	9.86	37
987	14:13:12	9.86	463
986	14:13:12	9.86	10
985	14:13:12	9.86	400
984	14:13:12	9.86	700
983	14:13:12	9.86	627
982	14:13:12	9.86	225
981	14:13:12	9.86	148
980	14:13:12	9.86	5
979	14:13:12	9.86	207
978	14:13:12	9.86	152
977	14:13:12	9.86	61
976	14:13:12	9.86	400
975	14:13:12	9.86	72
974	14:13:12	9.86	215
973	14:13:12	9.86	100
972	14:13:12	9.86	185
971	14:13:12	9.86	1026
970	14:13:12	9.86	10
969	14:13:12	9.86	200
968	14:13:12	9.86	429
967	14:13:12	9.86	1480
966	14:13:12	9.86	91
965	14:13:12	9.86	15
964	14:13:12	9.86	194
963	14:13:12	9.86	26
962	14:13:12	9.86	10
961	14:13:12	9.86	2
960	14:13:12	9.86	37
959	14:13:12	9.86	1
958	14:13:12	9.86	1
957	14:13:12	9.86	499
956	14:13:12	9.86	1
955	14:13:12	9.86	34
954	14:13:12	9.86	48
953	14:13:12	9.86	2
952	14:13:12	9.86	700
951	14:13:12	9.86	100
950	14:13:12	9.86	440
949	14:13:12	9.86	10
948	14:13:12	9.86	294
947	14:13:12	9.86	51
946	14:13:12	9.86	134
945	14:13:12	9.86	71
944	13:35:36	9.72	175
943	13:35:36	9.72	457
942	13:35:27	9.72	5
941	13:35:27	9.72	38
940	13:35:27	9.72	100
939	13:35:27	9.72	62
938	13:35:27	9.72	1
937	13:35:27	9.72	3
936	13:35:27	9.72	8
935	13:35:27	9.72	142
934	13:35:27	9.72	500
933	13:35:27	9.72	419
932	13:35:27	9.72	71
931	13:35:27	9.72	30
930	13:35:27	9.72	100
929	13:35:27	9.72	200
928	13:24:55	9.69	32
927	13:24:55	9.69	152
926	13:24:55	9.69	100
925	13:24:55	9.69	2294
924	13:24:55	9.68	48
923	13:24:51	9.69	13755
922	13:24:51	9.69	441
921	13:24:51	9.69	600
920	13:24:51	9.68	200
919	13:24:51	9.68	200
918	13:24:51	9.68	1500
917	13:24:51	9.68	392
916	13:24:51	9.66	700
915	13:24:51	9.65	332
914	13:24:51	9.65	151
913	13:24:51	9.64	700
912	13:24:51	9.64	839
911	13:24:51	9.63	190
910	13:24:29	9.64	101
909	13:24:12	9.64	31
908	13:24:12	9.63	468
907	13:23:29	9.63	101
906	13:22:29	9.64	1000
905	13:22:29	9.63	1000
904	13:22:29	9.63	1000
903	13:22:26	9.64	8
902	13:22:26	9.64	8
901	13:22:20	9.62	100
900	13:22:20	9.62	490
899	13:22:19	9.60	245
898	13:22:18	9.60	130
897	13:22:18	9.60	129
896	13:22:18	9.60	1000
895	13:22:18	9.60	171
894	13:22:18	9.60	300
893	13:22:18	9.60	50
892	13:22:18	9.60	268
891	13:22:18	9.59	211
890	13:22:17	9.59	650
889	13:22:17	9.57	350
888	13:22:08	9.58	2
887	13:22:08	9.58	2
886	13:22:08	9.58	14
885	13:22:08	9.58	14
884	13:21:58	9.57	2
883	13:21:58	9.57	2
882	13:21:58	9.57	2
881	13:21:58	9.57	14
880	13:21:58	9.57	14
879	13:21:49	9.56	2
878	13:21:49	9.56	2
877	13:21:49	9.56	14
876	13:21:49	9.56	3
875	13:21:28	9.56	10
874	13:21:16	9.56	1
873	13:21:13	9.55	45
872	13:21:13	9.55	83
871	13:17:16	9.51	2
870	13:17:12	9.55	17
869	13:16:57	9.55	2
868	13:16:57	9.55	2
867	13:16:57	9.55	2
866	13:15:32	9.51	650
865	13:15:32	9.51	1000
864	13:15:32	9.52	350
863	13:14:25	9.54	14
862	13:14:23	9.50	13
861	13:14:23	9.52	1
860	13:14:23	9.52	14
859	13:14:19	9.54	14
858	13:14:10	9.56	100
857	13:14:10	9.56	100
856	13:14:09	9.56	100
855	13:14:09	9.56	100
854	13:14:08	9.56	100
853	13:13:03	9.59	129
852	13:13:03	9.59	145
851	13:13:03	9.58	50
850	13:13:03	9.58	5
849	13:13:03	9.58	200
848	13:13:03	9.58	500
847	13:13:03	9.57	171
846	13:11:47	9.56	713
845	13:11:47	9.56	287
844	13:11:46	9.52	259
843	13:11:46	9.52	1
842	13:11:46	9.52	40
841	13:11:15	9.56	413
840	13:11:15	9.55	495
839	13:11:15	9.52	92
838	13:10:50	9.52	40
837	13:10:44	9.50	137
836	13:10:26	9.52	59
835	13:10:16	9.52	2
834	13:08:04	9.54	100
833	13:08:04	9.54	4
832	13:06:26	9.52	469
831	13:06:05	9.52	200
830	13:05:47	9.52	911
829	13:05:47	9.52	1000
828	13:05:47	9.51	1000
827	13:05:47	9.51	500
826	13:05:47	9.50	589
825	13:05:01	9.50	1
824	13:04:17	9.50	1
823	13:04:17	9.50	315
822	13:03:27	9.45	100
821	13:02:30	9.50	400
820	13:02:24	9.51	30
819	13:02:24	9.51	470
818	13:01:27	9.50	339
817	13:01:27	9.50	100
816	13:01:27	9.50	60
815	13:01:27	9.50	66
814	13:01:27	9.46	35
813	13:01:22	9.46	5
812	13:00:39	9.50	134
811	13:00:39	9.49	101
810	13:00:39	9.48	498
809	13:00:39	9.48	167
808	12:59:32	9.46	90
807	12:59:32	9.46	210
806	12:59:05	9.46	190
805	12:56:30	9.50	100
804	12:56:30	9.50	200
803	12:55:54	9.44	4
802	12:55:54	9.44	1000
801	12:55:19	9.47	424
800	12:55:11	9.47	76
799	12:55:11	9.48	128
798	12:54:04	9.52	2
797	12:52:58	9.48	1
796	12:52:58	9.48	71
795	12:52:44	9.56	94
794	12:52:44	9.56	2
793	12:52:44	9.55	4
792	12:52:42	9.52	439
791	12:52:42	9.52	75
790	12:52:08	9.50	200
789	12:52:08	9.50	40
788	12:51:23	9.48	25
787	12:51:22	9.43	25
786	12:51:21	9.44	2
785	12:51:21	9.45	23
784	12:51:20	9.45	25
783	12:51:16	9.45	950
782	12:51:16	9.46	50
781	12:51:11	9.57	29
780	12:51:11	9.56	13
779	12:51:11	9.56	13
778	12:51:11	9.55	120
777	12:51:11	9.55	5
776	12:51:11	9.55	13
775	12:51:11	9.55	13
774	12:51:11	9.55	211
773	12:51:11	9.54	13
772	12:51:11	9.54	13
771	12:51:11	9.53	13
770	12:51:11	9.53	13
769	12:51:11	9.52	13
768	12:51:11	9.51	13
767	12:51:11	9.50	13
766	12:51:01	9.45	2
765	12:50:34	9.43	1
764	12:50:28	9.43	313
763	12:50:28	9.44	87
762	12:50:04	9.44	13
761	12:50:01	9.50	10
760	12:49:47	9.55	734
759	12:49:47	9.55	100
758	12:49:47	9.54	6
757	12:49:47	9.51	209
756	12:49:06	9.50	100
755	12:49:05	9.43	6
754	12:49:05	9.46	97
753	12:49:04	9.46	103
752	12:48:56	9.50	6
751	12:48:55	9.50	1000
750	12:48:50	9.50	994
749	12:48:50	9.49	20
748	12:48:50	9.49	20
747	12:48:50	9.48	12
746	12:48:50	9.47	12
745	12:48:50	9.46	12
744	12:48:30	9.42	12
743	12:48:30	9.42	7
742	12:48:30	9.44	5
741	12:48:29	9.44	12
740	12:48:28	9.44	12
739	12:48:28	9.44	12
738	12:48:26	9.44	9
737	12:48:23	9.42	12
736	12:48:23	9.42	12
735	12:48:22	9.43	12
734	12:48:20	9.42	9
733	12:48:20	9.42	9
732	12:48:19	9.43	9
731	12:48:19	9.42	9
730	12:48:18	9.42	9
729	12:48:11	9.41	185
728	12:48:11	9.41	349
727	12:48:11	9.44	193
726	12:48:07	9.44	12
725	12:48:07	9.44	2
724	12:48:04	9.44	10
723	12:47:56	9.41	651
722	12:47:56	9.41	1000
721	12:47:56	9.42	349
720	12:47:55	9.43	20
719	12:47:55	9.42	20
718	12:47:55	9.42	8
717	12:47:37	9.42	12
716	12:47:37	9.42	20
715	12:47:36	9.42	346
714	12:47:36	9.43	454
713	12:47:33	9.43	17
712	12:47:32	9.43	17
711	12:47:32	9.43	12
710	12:47:27	9.42	12
709	12:47:26	9.42	12
708	12:47:25	9.42	12
707	12:47:24	9.42	12
706	12:47:23	9.42	12
705	12:47:21	9.42	12
704	12:47:20	9.43	12
703	12:47:11	9.42	1000
702	12:47:11	9.42	1000
701	12:47:10	9.40	412
700	12:47:10	9.41	88
699	12:47:06	9.41	13
698	12:47:04	9.42	10
697	12:47:04	9.42	196
696	12:47:04	9.42	4
695	12:46:55	9.50	38
694	12:46:55	9.50	100
693	12:46:52	9.50	1000
692	12:46:52	9.50	1000
691	12:46:52	9.50	7862
690	12:46:52	9.50	2008
689	12:46:52	9.52	130
688	12:46:39	9.57	10
687	12:46:37	9.57	10
686	12:46:36	9.57	10
685	12:46:32	9.57	10
684	12:46:31	9.57	10
683	12:46:30	9.57	10
682	12:46:25	9.57	8
681	12:46:24	9.57	8
680	12:46:20	9.55	73
679	12:46:19	9.55	100
678	12:46:18	9.55	100
677	12:46:17	9.55	100
676	12:46:16	9.55	100
675	12:46:13	9.55	20
674	12:45:23	9.56	13
673	12:45:22	9.56	13
672	12:45:21	9.56	13
671	12:45:12	9.56	20
670	12:45:11	9.57	7
669	12:45:10	9.59	7
668	12:45:04	9.59	7
667	12:45:01	9.57	20
666	12:44:54	9.52	78
665	12:44:54	9.53	70
664	12:44:39	9.59	6
663	12:44:38	9.59	6
662	12:44:37	9.60	6
661	12:44:36	9.60	6
660	12:44:36	9.53	30
659	12:44:36	9.54	20
658	12:44:36	9.54	20
657	12:44:36	9.55	20
656	12:44:36	9.56	10
655	12:44:22	9.55	178
654	12:44:22	9.55	72
653	12:44:10	9.54	183
652	12:44:10	9.54	50
651	12:44:10	9.55	50
650	12:44:10	9.56	50
649	12:44:10	9.57	16
648	12:43:35	9.60	16
647	12:43:34	9.59	16
646	12:43:33	9.60	15
645	12:43:33	9.58	16
644	12:43:32	9.57	16
643	12:43:31	9.57	16
642	12:43:27	9.57	13
641	12:43:27	9.58	13
640	12:43:27	9.59	1
639	12:43:27	9.59	12
638	12:43:21	9.60	11
637	12:43:21	9.60	11
636	12:43:21	9.60	11
635	12:43:20	9.60	11
634	12:43:20	9.60	11
633	12:43:20	9.60	11
632	12:43:20	9.60	11
631	12:43:19	9.60	11
630	12:43:18	9.60	11
629	12:43:17	9.60	11
628	12:43:16	9.60	13
627	12:43:14	9.60	13
626	12:43:13	9.60	13
625	12:43:10	9.60	13
624	12:43:07	9.64	13
623	12:43:04	9.63	13
622	12:43:04	9.57	12
621	12:43:04	9.58	482
620	12:43:04	9.58	13
619	12:43:04	9.58	92
618	12:43:04	9.59	13
617	12:43:03	9.60	515
616	12:43:03	9.60	13
615	12:43:03	9.60	1433
614	12:43:00	9.60	13
613	12:42:59	9.60	13
612	12:42:58	9.60	13
611	12:42:57	9.59	13
610	12:42:56	9.59	13
609	12:42:45	9.58	8
608	12:42:45	9.58	12
607	12:42:39	9.65	12
606	12:42:39	9.65	12
605	12:42:39	9.65	4
604	12:42:39	9.62	8
603	12:42:38	9.62	12
602	12:42:35	9.61	12
601	12:42:35	9.60	12
600	12:42:35	9.60	12
599	12:42:34	9.59	12
598	12:42:25	9.61	1
597	12:42:25	9.62	20
596	12:42:25	9.61	31
595	12:42:24	9.62	260
594	12:42:24	9.61	40
593	12:42:19	9.65	14
592	12:42:19	9.65	7
591	12:42:19	9.63	7
590	12:42:19	9.63	14
589	12:42:19	9.63	14
588	12:42:19	9.63	14
587	12:42:18	9.63	14
586	12:42:18	9.63	14
585	12:42:12	9.63	6
584	12:42:11	9.63	6
583	12:42:10	9.63	6
582	12:42:08	9.63	6
581	12:42:07	9.63	6
580	12:42:06	9.63	6
579	12:42:00	9.51	43
578	12:42:00	9.52	9
577	12:41:57	9.63	7
576	12:41:52	9.62	61
575	12:41:52	9.62	39
574	12:41:51	9.51	1
573	12:41:51	9.51	133
572	12:41:51	9.62	14
571	12:41:51	9.62	36
570	12:41:51	9.56	50
569	12:41:38	9.50	1992
568	12:41:38	9.51	74
567	12:41:38	9.51	1066
566	12:41:38	9.51	50
565	12:41:38	9.51	1000
564	12:41:38	9.52	1000
563	12:41:38	9.53	500
562	12:41:38	9.53	300
561	12:41:38	9.54	500
560	12:41:38	9.55	500
559	12:41:38	9.55	390
558	12:41:38	9.56	38
557	12:41:38	9.63	60
556	12:41:36	9.56	462
555	12:41:21	9.55	110
554	12:41:21	9.56	38
553	12:41:14	9.63	20
552	12:40:39	9.65	10
551	12:40:01	9.56	38
550	12:40:01	9.56	43
549	12:40:01	9.60	69
548	12:40:01	9.60	138
547	12:39:58	9.65	358
546	12:39:58	9.65	42
545	12:39:17	9.56	957
544	12:39:17	9.57	43
543	12:38:52	9.63	110
542	12:38:52	9.63	890
541	12:38:52	9.63	1000
540	12:38:25	9.63	110
539	12:38:07	9.60	100
538	12:37:56	9.65	1
537	12:37:32	9.60	217
536	12:37:32	9.60	103
535	12:37:04	9.68	9
534	12:37:04	9.68	111
533	12:36:54	9.68	34
532	12:36:50	9.67	361
531	12:36:50	9.67	130
530	12:36:50	9.67	199
529	12:36:50	9.67	110
528	12:36:32	9.67	10
527	12:36:32	9.67	90
526	12:36:32	9.60	300
525	12:36:23	9.64	128
524	12:35:29	9.55	739
523	12:35:29	9.55	58
522	12:35:29	9.55	793
521	12:35:29	9.55	1900
520	12:35:29	9.55	10
519	12:35:18	9.60	161
518	12:35:12	9.60	64
517	12:35:12	9.61	44
516	12:34:58	9.60	275
515	12:34:55	9.60	100
514	12:34:53	9.60	125
513	12:34:53	9.60	17
512	12:34:43	9.60	900
511	12:34:31	9.60	33
510	12:34:31	9.60	50
509	12:34:31	9.60	1500
508	12:34:03	9.68	102
507	12:34:03	9.67	33
506	12:34:00	9.65	50
505	12:34:00	9.65	500
504	12:33:52	9.68	34
503	12:33:52	9.65	33
502	12:33:48	9.65	67
501	12:33:41	9.68	123
500	12:33:23	9.68	96
499	12:33:23	9.68	4
498	12:33:17	9.69	54
497	12:33:17	9.68	46
496	12:33:14	9.53	956
495	12:33:14	9.54	44
494	12:33:14	9.54	6
493	12:33:10	9.69	11
492	12:33:10	9.69	89
491	12:33:03	9.69	58
490	12:33:03	9.68	42
489	12:32:55	9.69	53
488	12:32:55	9.68	47
487	12:32:47	9.60	12
486	12:32:47	9.60	688
485	12:32:36	9.60	1
484	12:32:36	9.60	311
483	12:32:36	9.60	189
482	12:32:36	9.60	811
481	12:32:36	9.60	1250
480	12:32:36	9.60	339
479	12:32:36	9.60	661
478	12:32:36	9.60	80
477	12:32:36	9.60	58
476	12:32:36	9.60	92
475	12:32:36	9.60	50
474	12:32:36	9.60	40
473	12:32:36	9.60	10
472	12:32:36	9.60	60
471	12:32:36	9.60	248
470	12:32:36	9.60	1752
469	12:32:36	9.60	120
468	12:32:36	9.60	150
467	12:32:36	9.60	500
466	12:32:36	9.60	200
465	12:32:36	9.60	100
464	12:32:36	9.60	112
463	12:32:36	9.60	759
462	12:32:36	9.60	241
461	12:32:36	9.60	59
460	12:32:36	9.60	44
459	12:32:36	9.60	56
458	12:32:36	9.60	1
457	12:32:36	9.60	400
456	12:32:36	9.60	622
455	12:21:41	9.69	253
454	12:21:31	9.69	450
453	12:21:30	9.69	1
452	12:21:30	9.69	68
451	12:21:25	9.69	619
450	12:21:21	9.60	14
449	12:21:19	9.69	81
448	12:21:19	9.69	119
447	12:21:16	9.69	381
446	12:21:16	9.69	119
445	12:21:13	9.69	10
444	12:21:05	9.69	100
443	12:21:01	9.69	71
442	12:21:01	9.69	149
441	12:20:58	9.69	51
440	12:20:58	9.69	149
439	12:20:57	9.69	151
438	12:20:57	9.69	100
437	12:20:57	9.69	149
436	12:20:45	9.60	200
435	12:20:43	9.69	35
434	12:20:43	9.68	1000
433	12:20:43	9.68	193
432	12:20:43	9.67	772
431	12:20:40	9.67	128
430	12:20:40	9.65	72
429	12:20:27	9.65	200
428	12:20:21	9.65	200
427	12:20:15	9.65	13
426	12:20:10	9.65	10
425	12:20:08	9.65	5
424	12:20:08	9.65	195
423	12:19:33	9.60	350
422	12:19:25	9.65	155
421	12:19:25	9.65	180
420	12:19:25	9.64	300
419	12:19:25	9.64	558
418	12:19:21	9.64	192
417	12:19:21	9.63	400
416	12:19:21	9.62	738
415	12:19:20	9.60	360
414	12:19:20	9.58	123
413	12:19:20	9.58	1434
412	12:19:20	9.58	918
411	12:19:14	9.58	800
410	12:19:14	9.57	200
409	12:19:08	9.58	597
408	12:19:08	9.57	363
407	12:19:08	9.56	40
406	12:19:03	9.57	137
405	12:19:03	9.57	863
404	12:18:44	9.57	87
403	12:18:44	9.55	3
402	12:18:39	9.47	4
401	12:17:54	9.58	685
400	12:17:54	9.58	110
399	12:17:54	9.58	500
398	12:17:54	9.57	160
397	12:17:54	9.57	106
396	12:17:54	9.55	490
395	12:17:54	9.55	2
394	12:17:54	9.54	535
393	12:17:54	9.54	500
392	12:17:54	9.50	965
391	12:17:54	9.49	500
390	12:17:54	9.48	500
389	12:17:54	9.44	47
388	12:17:42	9.44	3
387	12:16:56	9.44	100
386	12:16:37	9.29	33
385	12:16:37	9.30	846
384	12:16:37	9.31	1245
383	12:16:37	9.31	4
382	12:16:37	9.32	435
381	12:16:37	9.33	470
380	12:16:30	9.33	300
379	12:16:30	9.33	230
378	12:16:04	9.32	100
377	12:15:59	9.41	3
376	12:15:59	9.42	280
375	12:15:59	9.42	220
374	12:15:37	9.44	94
373	12:15:37	9.44	611
372	12:15:37	9.50	35
371	12:15:26	9.44	200
370	12:14:27	9.44	95
369	12:14:27	9.45	50
368	12:14:27	9.45	105
367	12:14:08	9.55	17
366	12:14:08	9.55	200
365	12:13:45	9.53	10
364	12:13:20	9.57	350
363	12:13:20	9.56	25
362	12:13:17	9.56	10
361	12:13:15	9.57	44
360	12:13:15	9.57	91
359	12:13:15	9.57	50
358	12:12:55	9.48	80
357	12:12:40	9.51	49
356	12:12:23	9.57	1156
355	12:12:23	9.57	207
354	12:12:23	9.57	44
353	12:11:49	9.59	5
352	12:11:34	9.45	713
351	12:11:34	9.45	287
350	12:11:34	9.45	850
349	12:11:23	9.51	50
348	12:11:21	9.50	601
347	12:11:21	9.50	70
346	12:11:21	9.51	50
345	12:11:21	9.59	81
344	12:11:21	9.59	19
343	12:11:19	9.60	119
342	12:11:19	9.60	50
341	12:11:19	9.59	31
340	12:10:58	9.60	100
339	12:10:55	9.60	150
338	12:10:49	9.61	50
337	12:10:49	9.61	266
336	12:10:49	9.61	13
335	12:10:36	9.62	62
334	12:10:36	9.62	41
333	12:10:33	9.54	100
332	12:10:27	9.54	200
331	12:10:17	9.60	111
330	12:10:17	9.60	95
329	12:10:17	9.60	60
328	12:10:17	9.57	800
327	12:10:17	9.56	45
326	12:10:08	9.45	150
325	12:10:08	9.46	50
324	12:10:08	9.50	250
323	12:10:07	9.59	1
322	12:10:07	9.58	69
321	12:10:07	9.57	83
320	12:10:07	9.56	3
319	12:10:07	9.54	4
318	12:10:03	9.46	50
317	12:09:52	9.45	1535
316	12:09:51	9.45	1000
315	12:09:51	9.44	1000
314	12:09:48	9.45	1000
313	12:09:46	9.45	200
312	12:09:40	9.45	1265
311	12:09:32	9.50	200
310	12:09:32	9.49	800
309	12:09:30	9.49	200
308	12:09:27	9.50	200
307	12:09:27	9.50	1000
306	12:09:27	9.50	5
305	12:09:27	9.50	525
304	12:09:17	9.50	5
303	12:09:17	9.48	195
302	12:09:13	9.48	105
301	12:09:13	9.48	175
300	12:09:13	9.47	20
299	12:09:05	9.48	475
298	12:09:05	9.47	25
297	12:09:05	9.47	5
296	12:09:05	9.45	4
295	12:09:05	9.45	106
294	12:09:05	9.42	133
293	12:09:05	9.39	2
292	12:09:05	9.39	688
291	12:09:05	9.39	2
290	12:08:58	9.35	277
289	12:08:58	9.35	50
288	12:08:57	9.35	400
287	12:08:57	9.34	1
286	12:08:57	9.34	243
285	12:08:47	9.34	504
284	12:08:47	9.33	49
283	12:08:35	9.34	83
282	12:08:35	9.34	4
281	12:08:35	9.33	295
280	12:08:35	9.33	118
279	12:08:21	9.32	50
278	12:08:21	9.32	600
277	12:08:21	9.32	500
276	12:08:20	9.31	332
275	12:08:20	9.31	415
274	12:08:20	9.31	1253
273	12:08:18	9.22	485
272	12:08:18	9.22	75
271	12:08:14	9.31	47
270	12:08:14	9.31	170
269	12:08:14	9.31	33
268	12:07:40	9.30	237
267	12:07:40	9.30	200
266	12:07:40	9.30	380
265	12:07:40	9.30	181
264	12:07:40	9.29	2
263	12:07:21	9.30	19
262	12:07:21	9.30	11
261	12:06:59	9.21	87
260	12:06:59	9.21	200
259	12:06:59	9.22	113
258	12:06:16	9.21	2
257	12:05:30	9.31	2
256	12:05:17	9.19	1
255	12:05:17	9.19	10
254	12:05:11	9.31	465
253	12:05:11	9.31	362
252	12:05:11	9.30	500
251	12:04:56	9.31	138
250	12:04:47	9.30	500
249	12:04:28	9.31	1354
248	12:04:28	9.30	355
247	12:04:27	9.30	30
246	12:04:04	9.30	75
245	12:04:04	9.30	25
244	12:04:04	9.30	400
243	12:04:04	9.30	500
242	12:03:42	9.16	10
241	12:03:36	9.29	114
240	12:03:36	9.29	86
239	12:03:27	9.29	114
238	12:03:27	9.29	386
237	12:03:11	9.29	100
236	12:03:06	9.29	114
235	12:03:06	9.29	19
234	12:02:55	9.27	10
233	12:02:55	9.27	100
232	12:02:41	9.15	4
231	12:02:33	9.15	13
230	12:02:33	9.16	87
229	12:01:28	9.31	68
228	12:01:26	9.31	19
227	12:01:26	9.31	31
226	12:01:24	9.21	140
225	12:01:09	9.14	49
224	12:01:09	9.20	1602
223	12:01:09	9.20	2349
222	12:01:09	9.21	50
221	12:01:05	9.26	69
220	12:01:05	9.24	100
219	12:01:05	9.24	80
218	12:01:05	9.24	70
217	12:01:05	9.20	50
216	12:01:05	9.20	300
215	12:01:05	9.20	489
214	12:01:05	9.20	837
213	12:01:05	9.19	156
212	12:01:05	9.19	49
211	12:00:56	9.14	1
210	12:00:56	9.19	1
209	12:00:55	9.14	5
208	12:00:54	9.12	150
207	12:00:54	9.12	150
206	12:00:52	9.11	4
205	12:00:52	9.10	100
204	12:00:52	9.08	4
203	12:00:49	9.04	30
202	12:00:45	9.04	2
201	12:00:45	9.04	600
200	12:00:45	9.04	138
199	12:00:45	9.04	2
198	12:00:45	9.04	241
197	12:00:45	9.04	100
196	12:00:45	9.04	200
195	12:00:45	9.04	169
194	12:00:45	9.04	641
193	12:00:45	9.04	200
192	12:00:45	9.04	447
191	12:00:45	9.04	553
190	12:00:45	9.04	900
189	12:00:45	9.04	1144
188	12:00:45	9.04	380
187	12:00:45	9.04	23
186	12:00:45	9.04	122
185	12:00:45	9.04	55
184	12:00:45	9.04	950
183	12:00:45	9.04	400
182	12:00:45	9.04	595
181	12:00:45	9.04	605
180	12:00:45	9.04	880
179	12:00:45	9.04	900
178	12:00:45	9.04	1400
177	12:00:45	9.04	470
176	12:00:45	9.04	82
175	12:00:45	9.04	3
174	12:00:45	9.04	10
173	12:00:45	9.04	150
172	12:00:45	9.04	400
171	12:00:45	9.04	100
170	11:54:48	8.81	107
169	11:54:48	8.81	390
168	11:54:48	8.81	3
167	11:54:16	8.81	97
166	11:54:16	8.81	3
165	11:54:00	8.80	153
164	11:54:00	8.80	500
163	11:54:00	8.80	491
162	11:53:56	8.80	252
161	11:53:52	8.80	1166
160	11:53:52	8.80	110
159	11:53:52	8.79	198
158	11:53:52	8.79	5
157	11:53:52	8.79	221
156	11:53:52	8.79	679
155	11:53:48	8.77	8
154	11:53:48	8.77	5
153	11:53:48	8.77	137
152	11:53:43	8.77	200
151	11:53:41	8.77	92
150	11:53:17	8.77	16
149	11:53:17	8.77	246
148	11:53:17	8.76	300
147	11:53:17	8.74	18
146	11:51:36	8.77	147
145	11:48:45	8.77	7
144	11:48:45	8.76	3
143	11:48:15	8.76	464
142	11:48:15	8.76	36
141	11:46:48	8.76	11
140	11:44:04	8.62	30
139	11:42:20	8.76	39
138	11:42:20	8.76	11
137	11:42:20	8.76	321
136	11:42:20	8.76	179
135	11:40:27	8.77	584
134	11:40:27	8.76	490
133	11:40:27	8.75	390
132	11:40:27	8.75	82
131	11:40:27	8.74	432
130	11:40:27	8.73	22
129	11:40:20	8.74	58
128	11:40:20	8.73	42
127	11:40:12	8.65	50
126	11:40:12	8.65	300
125	11:38:34	8.73	14
124	11:38:34	8.73	150
123	11:38:34	8.73	100
122	11:38:34	8.73	36
121	11:36:17	8.72	69
120	11:36:17	8.72	148
119	11:36:15	8.43	294
118	11:36:15	8.43	294
117	11:36:15	8.48	68
116	11:36:15	8.50	1000
115	11:36:15	8.50	500
114	11:36:15	8.51	50
113	11:36:15	8.53	1
112	11:36:15	8.53	87
111	11:35:59	8.70	106
110	11:35:59	8.70	94
109	11:35:55	8.70	200
108	11:34:57	8.70	52
107	11:34:57	8.69	20
106	11:34:57	8.69	80
105	11:34:10	8.45	1
104	11:34:09	8.69	250
103	11:34:09	8.66	150
102	11:33:58	8.69	140
101	11:33:57	8.70	98
100	11:33:57	8.70	187
99	11:33:56	8.70	13
98	11:33:56	8.69	2
97	11:33:42	8.66	75
96	11:33:42	8.64	120
95	11:33:42	8.63	5
94	11:33:37	8.62	87
93	11:33:37	8.59	60
92	11:33:37	8.58	203
91	11:33:37	8.57	150
90	11:33:27	8.55	2
89	11:33:27	8.52	53
88	11:33:23	8.52	47
87	11:33:23	8.51	60
86	11:33:23	8.50	68
85	11:33:23	8.47	50
84	11:33:21	8.47	225
83	11:33:18	8.47	225
82	11:33:14	8.49	500
81	11:33:11	8.48	8
80	11:33:11	8.48	492
79	11:32:58	8.48	1153
78	11:32:47	8.39	65
77	11:32:47	8.35	100
76	11:32:18	8.48	355
75	11:32:18	8.48	140
74	11:32:18	8.43	60
73	11:32:18	8.40	150
72	11:32:18	8.38	500
71	11:32:18	8.36	471
70	11:32:18	8.33	60
69	11:32:18	8.33	30
68	11:32:18	8.31	234
67	11:28:37	8.33	100
66	11:28:27	8.33	20
65	11:27:26	8.34	40
64	11:27:03	8.34	10
63	11:25:25	8.34	116
62	11:25:25	8.33	14
61	11:23:52	8.20	100
60	11:20:49	8.36	19
59	11:20:49	8.35	36
58	11:20:43	8.30	50
57	11:20:43	8.30	778
56	11:20:43	8.30	200
55	11:20:43	8.30	2
54	11:20:43	8.29	220
53	11:20:13	8.29	170
52	11:20:13	8.25	130
51	11:16:58	8.29	30
50	11:16:51	8.29	508
49	11:16:51	8.29	400
48	11:16:51	8.29	92
47	11:13:55	8.29	278
46	11:09:54	8.25	329
45	11:09:54	8.25	250
44	11:09:54	8.24	19
43	11:09:54	8.23	2
42	11:09:19	8.20	666
41	11:09:19	8.20	86
40	11:09:19	8.20	10
39	11:09:19	8.19	50
38	11:09:19	8.19	150
37	11:09:19	8.18	67
36	11:09:19	8.16	150
35	11:09:16	8.14	200
34	11:09:02	8.12	594
33	11:09:02	8.12	3
32	11:09:02	8.12	250
31	11:09:02	8.11	500
30	11:09:02	8.10	138
29	11:09:02	8.10	200
28	11:09:02	8.09	155
27	11:08:33	8.09	30
26	11:06:48	8.09	1
25	11:04:39	8.09	14
24	11:04:39	8.09	286
23	11:03:40	8.09	4
22	10:28:22	8.08	84
21	10:23:13	8.08	16
20	10:01:39	8.09	190
19	10:01:39	8.09	20
18	09:43:23	8.08	79
17	09:43:23	8.08	31
16	09:38:37	8.00	300
15	09:29:50	8.00	100
14	09:25:53	8.00	120
13	09:25:53	8.00	480
12	09:22:18	8.00	20
11	09:09:39	8.00	500
10	09:04:33	8.00	1302
9	09:04:33	8.00	551
8	09:04:33	8.00	550
7	09:04:33	8.00	100
6	09:04:32	8.00	350
5	09:03:47	8.00	140
4	09:03:24	8.00	900
3	09:01:19	8.00	1000
2	09:00:44	8.00	1955
1	09:00:44	8.00	86
0	09:00:00	8.01	200

Historia Transakcji spółki - BMC
Lp	Wolumen	Wartość	%
8.00	8454	67,632.00	1.51 %
8.01	200	1,602.00	0.04 %
8.08	210	1,696.80	0.04 %
8.09	700	5,663.00	0.13 %
8.10	338	2,737.80	0.06 %
8.11	500	4,055.00	0.09 %
8.12	847	6,877.64	0.15 %
8.14	200	1,628.00	0.04 %
8.16	150	1,224.00	0.03 %
8.18	67	548.06	0.01 %
8.19	200	1,638.00	0.04 %
8.20	862	7,068.40	0.16 %
8.23	2	16.46	0.00 %
8.24	19	156.56	0.00 %
8.25	709	5,849.25	0.13 %
8.29	1698	14,076.42	0.31 %
8.30	1030	8,549.00	0.19 %
8.31	234	1,944.54	0.04 %
8.33	224	1,865.92	0.04 %
8.34	166	1,384.44	0.03 %
8.35	136	1,135.60	0.03 %
8.36	490	4,096.40	0.09 %
8.38	500	4,190.00	0.09 %
8.39	65	545.35	0.01 %
8.40	150	1,260.00	0.03 %
8.43	648	5,462.64	0.12 %
8.45	1	8.45	0.00 %
8.47	500	4,235.00	0.09 %
8.48	2216	18,791.68	0.42 %
8.49	500	4,245.00	0.09 %
8.50	1568	13,328.00	0.30 %
8.51	110	936.10	0.02 %
8.52	100	852.00	0.02 %
8.53	88	750.64	0.02 %
8.55	2	17.10	0.00 %
8.57	150	1,285.50	0.03 %
8.58	203	1,741.74	0.04 %
8.59	60	515.40	0.01 %
8.62	117	1,008.54	0.02 %
8.63	5	43.15	0.00 %
8.64	120	1,036.80	0.02 %
8.65	350	3,027.50	0.07 %
8.66	225	1,948.50	0.04 %
8.69	492	4,275.48	0.10 %
8.70	750	6,525.00	0.15 %
8.72	217	1,892.24	0.04 %
8.73	364	3,177.72	0.07 %
8.74	508	4,439.92	0.10 %
8.75	472	4,130.00	0.09 %
8.76	1854	16,241.04	0.36 %
8.77	1442	12,646.34	0.28 %
8.79	1103	9,695.37	0.22 %
8.80	2672	23,513.60	0.52 %
8.81	600	5,286.00	0.12 %
9.04	12892	116,543.68	2.59 %
9.08	4	36.32	0.00 %
9.10	100	910.00	0.02 %
9.11	4	36.44	0.00 %
9.12	300	2,736.00	0.06 %
9.14	55	502.70	0.01 %
9.15	17	155.55	0.00 %
9.16	97	888.52	0.02 %
9.19	217	1,994.23	0.04 %
9.20	5627	51,768.40	1.15 %
9.21	479	4,411.59	0.10 %
9.22	673	6,205.06	0.14 %
9.24	250	2,310.00	0.05 %
9.26	69	638.94	0.01 %
9.27	110	1,019.70	0.02 %
9.29	968	8,992.72	0.20 %
9.30	4259	39,608.70	0.88 %
9.31	5938	55,282.78	1.23 %
9.32	1685	15,704.20	0.35 %
9.33	1462	13,640.46	0.30 %
9.34	835	7,798.90	0.17 %
9.35	727	6,797.45	0.15 %
9.39	692	6,497.88	0.14 %
9.40	412	3,872.80	0.09 %
9.41	2289	21,539.49	0.48 %
9.42	3749	35,315.58	0.79 %
9.43	898	8,468.14	0.19 %
9.44	3523	33,257.12	0.74 %
9.45	8365	79,049.25	1.76 %
9.46	892	8,438.32	0.19 %
9.47	566	5,360.02	0.12 %
9.48	2432	23,055.36	0.51 %
9.49	1641	15,573.09	0.35 %
9.50	22674	215,403.00	4.79 %
9.51	6390	60,768.90	1.35 %
9.52	5184	49,351.68	1.10 %
9.53	1892	18,030.76	0.40 %
9.54	2326	22,190.04	0.49 %
9.55	7871	75,168.05	1.67 %
9.56	3935	37,618.60	0.84 %
9.57	5544	53,056.08	1.18 %
9.58	6659	63,793.22	1.42 %
9.59	1378	13,215.02	0.29 %
9.60	20299	194,870.40	4.34 %
9.61	457	4,391.77	0.10 %
9.62	1881	18,095.22	0.40 %
9.63	5482	52,791.66	1.18 %
9.64	3878	37,383.92	0.83 %
9.65	2623	25,311.95	0.56 %
9.66	700	6,762.00	0.15 %
9.67	1833	17,725.11	0.39 %
9.68	4181	40,472.08	0.90 %
9.69	20695	200,534.55	4.46 %
9.72	2311	22,462.92	0.50 %
9.86	56539	557,474.54	12.41 %
10.58	38	402.04	0.01 %
10.60	10517	111,480.20	2.48 %
10.62	4158	44,157.96	0.98 %
10.64	5255	55,913.20	1.24 %
10.66	10632	113,337.12	2.52 %
10.68	3496	37,337.28	0.83 %
10.70	4891	52,333.70	1.16 %
10.72	4114	44,102.08	0.98 %
10.74	667	7,163.58	0.16 %
10.76	1389	14,945.64	0.33 %
10.78	2688	28,976.64	0.64 %
10.80	12900	139,320.00	3.10 %
10.82	19449	210,438.18	4.68 %
10.84	89400	969,096.00	21.57 %
Razem:	452141	4492781.57	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	100156.9	+0.04%	04-25
WIG20	2793.7	-0.13%	04-25
WIG20 Fut	2777.0	-0.25%	04-25
WIG20USD	742.8	-0.28%	04-25
mWIG40	7607.3	+0.57%	04-25
sWIG80	27510.8	+0.13%	04-25

Notowania Świat
Dow	40113.5	+0.05%	04-25
Nasdaq	17382.9	+1.26%	04-25
Nikkei	35705.7	+1.90%	04-25
DAX	22242.5	+0.81%	04-25
Ropa WTI	63.2	+0.64%	04-25
Złoto	3305.0	-1.33%	04-25

Notowania Waluty
EUR/PLN	4.27265	+0.01%	04-25
CHF/PLN	4.54241	+0.09%	04-25
USD/PLN	3.76130	+0.26%	04-25
EUR/USD	1.13595	-0.25%	04-25
GBP/USD	1.33191	-0.13%	04-25
USD/JPY	143.652	+0.66%	04-25

Forum
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]

Wzrosty	Spadki	Staty
BUMECH	10.84	35.33%
ENERGOINS	2.66	34.68%
BEDZIN	49.20	28.46%
SPYROSOFT	516.00	21.99%
RAFAMET	24.60	13.89%
Więcej ...
IFCAPITAL	0.25	-95.25%
JRHOLDING	5.70	-7.77%
PGFGROUP	0.68	-6.85%
ONESANO	1.04	-5.91%
RAFAKO	1.19	-5.40%
Więcej ...
Rośnie:		167 Spółek
Bez zmian:		44 Spółek
Spada:		147 Spółek
Obrót:		1,737,374,928 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