Transakcje spółki CDPROJEKT Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » CDPROJEKT (CDR)

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 - CDR
Lp	Czas	Kurs	Wolumen
1550	11:08:55	226.60	1
1549	11:07:30	226.50	27
1548	11:07:30	226.50	23
1547	11:07:29	226.40	43
1546	11:07:20	226.50	1
1545	11:06:56	226.50	30
1544	11:06:56	226.50	53
1543	11:06:56	226.50	53
1542	11:06:56	226.50	1
1541	11:06:56	226.50	52
1540	11:06:56	226.50	9
1539	11:06:56	226.50	30
1538	11:06:56	226.50	6
1537	11:06:55	226.50	1
1536	11:06:12	226.50	1
1535	11:06:09	226.40	26
1534	11:06:06	226.30	34
1533	11:06:06	226.30	50
1532	11:06:06	226.30	40
1531	11:06:06	226.30	100
1530	11:06:06	226.30	10
1529	11:06:06	226.30	25
1528	11:06:06	226.30	1
1527	11:05:59	226.30	2
1526	11:05:59	226.30	7
1525	11:05:59	226.30	30
1524	11:05:59	226.30	6
1523	11:05:55	226.40	3
1522	11:05:33	226.40	82
1521	11:05:31	226.40	31
1520	11:05:31	226.40	10
1519	11:05:31	226.50	18
1518	11:05:31	226.50	2
1517	11:05:31	226.50	21
1516	11:05:31	226.50	1
1515	11:05:31	226.50	86
1514	11:05:15	226.80	16
1513	11:05:15	226.80	7
1512	11:05:08	227.00	17
1511	11:05:08	227.00	33
1510	11:05:05	226.90	33
1509	11:04:36	227.00	34
1508	11:04:36	227.00	2
1507	11:04:36	227.00	7
1506	11:04:36	227.00	9
1505	11:04:36	227.00	1
1504	11:04:36	226.90	33
1503	11:04:36	226.90	50
1502	11:04:30	226.90	1
1501	11:04:30	226.90	1
1500	11:04:22	226.80	3
1499	11:04:22	226.80	43
1498	11:04:22	226.80	33
1497	11:04:22	226.80	4
1496	11:03:13	226.70	2
1495	11:03:13	226.70	6
1494	11:03:13	226.70	2
1493	11:03:13	226.70	1
1492	11:03:13	226.60	1
1491	11:03:13	226.60	55
1490	11:02:59	227.00	39
1489	11:02:59	227.00	3
1488	11:02:59	226.90	9
1487	11:02:59	226.90	28
1486	11:02:59	226.90	7
1485	11:02:59	226.90	1
1484	11:02:59	226.90	12
1483	11:02:59	226.90	3
1482	11:02:59	226.90	37
1481	11:02:59	226.80	35
1480	11:02:59	226.80	9
1479	11:02:59	226.80	50
1478	11:02:59	226.70	31
1477	11:02:59	226.70	29
1476	11:02:59	226.70	3
1475	11:02:59	226.70	30
1474	11:02:59	226.70	1
1473	11:02:59	226.70	28
1472	11:02:59	226.70	45
1471	11:02:17	226.50	14
1470	11:02:17	226.50	29
1469	11:02:12	226.50	2
1468	11:02:04	226.50	6
1467	11:02:04	226.50	37
1466	11:01:56	226.50	2
1465	11:01:53	226.60	39
1464	11:01:51	226.60	266
1463	11:01:51	226.60	13
1462	11:01:51	226.60	21
1461	11:01:36	226.60	1
1460	11:01:36	226.60	17
1459	11:01:36	226.70	1
1458	11:01:17	226.80	4
1457	11:01:17	226.80	31
1456	11:01:17	226.80	2
1455	10:59:37	226.80	41
1454	10:58:51	226.80	29
1453	10:58:51	226.80	197
1452	10:58:51	226.70	52
1451	10:58:51	226.70	57
1450	10:58:14	226.70	1
1449	10:58:04	226.60	28
1448	10:58:04	226.60	7
1447	10:58:04	226.60	1
1446	10:57:57	226.50	20
1445	10:57:57	226.50	1
1444	10:57:57	226.50	7
1443	10:57:35	226.60	46
1442	10:57:35	226.60	2
1441	10:57:35	226.60	11
1440	10:57:35	226.60	52
1439	10:57:35	226.60	31
1438	10:57:35	226.60	1
1437	10:56:56	226.80	1
1436	10:56:56	226.80	2
1435	10:56:50	226.80	30
1434	10:56:50	226.80	20
1433	10:56:50	226.80	6
1432	10:56:50	226.80	46
1431	10:56:50	226.80	1
1430	10:56:50	226.80	3
1429	10:56:39	226.80	1
1428	10:56:15	226.70	38
1427	10:56:15	226.70	2
1426	10:56:15	226.70	61
1425	10:56:15	226.70	28
1424	10:56:15	226.70	1
1423	10:56:15	226.70	77
1422	10:56:15	226.70	1
1421	10:55:12	226.50	1
1420	10:55:12	226.50	13
1419	10:55:09	226.70	1
1418	10:55:09	226.60	22
1417	10:55:09	226.60	34
1416	10:55:09	226.60	31
1415	10:55:09	226.60	26
1414	10:55:09	226.60	1
1413	10:55:04	226.50	40
1412	10:55:02	226.40	1
1411	10:54:54	226.40	44
1410	10:54:51	226.40	42
1409	10:54:47	226.50	44
1408	10:54:47	226.50	22
1407	10:54:47	226.50	28
1406	10:54:47	226.50	8
1405	10:54:47	226.50	6
1404	10:54:46	226.60	11
1403	10:54:44	226.80	36
1402	10:54:44	226.80	1
1401	10:54:35	227.00	2
1400	10:54:33	226.90	2
1399	10:54:33	226.90	1
1398	10:54:33	226.90	28
1397	10:54:33	226.90	1
1396	10:51:24	227.20	1
1395	10:51:03	227.00	14
1394	10:51:02	226.90	11
1393	10:51:02	226.90	39
1392	10:51:02	226.90	18
1391	10:51:02	227.00	10
1390	10:51:02	227.00	20
1389	10:51:02	227.10	2
1388	10:50:38	227.20	4
1387	10:50:38	227.20	43
1386	10:50:38	227.20	19
1385	10:50:38	227.20	4
1384	10:50:23	227.30	5
1383	10:50:16	227.30	4
1382	10:46:55	227.30	30
1381	10:46:55	227.30	17
1380	10:46:45	227.30	1
1379	10:46:35	227.30	1
1378	10:46:05	227.20	39
1377	10:46:05	227.20	6
1376	10:45:33	227.40	1
1375	10:45:32	227.30	7
1374	10:45:32	227.30	23
1373	10:45:32	227.30	6
1372	10:45:32	227.30	26
1371	10:45:21	227.30	1
1370	10:44:09	227.00	23
1369	10:44:09	227.00	20
1368	10:43:48	227.10	13
1367	10:43:46	227.40	2
1366	10:43:46	227.40	3
1365	10:43:46	227.30	15
1364	10:43:44	227.20	38
1363	10:43:44	227.20	2
1362	10:43:44	227.20	5
1361	10:43:44	227.20	1
1360	10:43:43	227.10	51
1359	10:43:28	227.00	17
1358	10:43:27	227.00	6
1357	10:43:10	227.00	3
1356	10:43:00	227.00	2
1355	10:42:30	227.00	1
1354	10:42:30	227.00	4
1353	10:42:10	226.90	4
1352	10:42:10	226.90	7
1351	10:42:10	226.90	53
1350	10:42:10	227.20	11
1349	10:42:10	227.10	1
1348	10:42:10	227.00	29
1347	10:42:10	227.00	41
1346	10:42:10	227.00	2
1345	10:42:10	227.00	26
1344	10:41:52	226.90	17
1343	10:41:52	226.90	12
1342	10:41:52	226.90	18
1341	10:41:34	226.90	10
1340	10:41:34	226.90	3
1339	10:41:34	226.90	7
1338	10:41:09	226.70	19
1337	10:41:09	226.70	3
1336	10:40:42	226.50	1
1335	10:40:33	226.90	2
1334	10:40:33	226.90	8
1333	10:40:27	226.80	27
1332	10:40:27	226.80	8
1331	10:40:27	226.80	100
1330	10:40:27	226.80	1
1329	10:40:27	226.80	6
1328	10:40:27	226.80	1
1327	10:40:27	226.80	6
1326	10:40:27	226.80	2
1325	10:40:10	226.80	1
1324	10:40:10	226.70	28
1323	10:40:10	226.70	3
1322	10:40:10	226.70	4
1321	10:39:52	226.60	6
1320	10:39:52	226.60	4
1319	10:39:48	226.40	1
1318	10:39:46	226.60	2
1317	10:39:46	226.60	14
1316	10:39:34	226.70	29
1315	10:39:34	226.70	33
1314	10:39:34	226.70	51
1313	10:39:34	226.70	38
1312	10:39:34	226.60	20
1311	10:39:34	226.60	29
1310	10:39:27	226.40	17
1309	10:39:27	226.40	27
1308	10:39:26	226.40	15
1307	10:39:26	226.50	28
1306	10:39:22	226.60	27
1305	10:39:22	226.60	1
1304	10:39:22	226.60	1
1303	10:39:22	226.60	1
1302	10:39:22	226.60	1
1301	10:39:22	226.60	5
1300	10:39:22	226.60	30
1299	10:39:22	226.60	40
1298	10:39:22	226.60	5
1297	10:39:05	226.60	52
1296	10:39:05	226.60	17
1295	10:39:05	226.60	47
1294	10:39:05	226.60	8
1293	10:39:05	226.60	30
1292	10:39:05	226.60	1
1291	10:39:05	226.60	18
1290	10:39:05	226.60	57
1289	10:39:04	226.50	46
1288	10:39:04	226.50	50
1287	10:39:04	226.50	30
1286	10:39:04	226.50	35
1285	10:39:04	226.50	80
1284	10:39:04	226.50	6
1283	10:39:02	226.50	2
1282	10:39:02	226.50	4
1281	10:39:02	226.50	1
1280	10:39:02	226.40	46
1279	10:38:56	226.50	1
1278	10:38:51	226.50	2
1277	10:38:41	226.40	2
1276	10:38:40	226.50	33
1275	10:38:39	226.40	26
1274	10:38:39	226.40	1
1273	10:38:39	226.50	35
1272	10:38:39	226.50	100
1271	10:38:29	226.40	1
1270	10:38:26	226.60	11
1269	10:38:26	226.60	1
1268	10:38:26	226.60	32
1267	10:38:06	226.40	2
1266	10:38:06	226.40	43
1265	10:38:06	226.40	34
1264	10:38:06	226.40	7
1263	10:38:06	226.40	12
1262	10:38:04	226.40	14
1261	10:38:04	226.40	74
1260	10:38:00	226.50	27
1259	10:38:00	226.50	12
1258	10:38:00	226.40	86
1257	10:38:00	226.50	68
1256	10:38:00	226.50	5
1255	10:38:00	226.50	87
1254	10:38:00	226.50	25
1253	10:38:00	226.50	26
1252	10:38:00	226.40	100
1251	10:38:00	226.40	10
1250	10:38:00	226.40	31
1249	10:38:00	226.40	10
1248	10:37:50	226.50	49
1247	10:37:47	226.50	50
1246	10:37:47	226.50	2
1245	10:37:47	226.50	10
1244	10:37:47	226.50	18
1243	10:37:47	226.50	82
1242	10:37:47	226.50	30
1241	10:37:47	226.50	10
1240	10:37:47	226.50	51
1239	10:37:45	226.60	14
1238	10:37:45	226.60	26
1237	10:37:45	226.60	19
1236	10:37:45	226.60	91
1235	10:37:45	226.60	23
1234	10:37:45	226.60	20
1233	10:37:45	226.60	100
1232	10:37:42	226.70	23
1231	10:37:42	226.70	2
1230	10:37:42	226.70	106
1229	10:37:37	226.80	6
1228	10:37:37	226.70	2
1227	10:37:37	226.70	86
1226	10:37:35	226.80	82
1225	10:37:35	226.80	5
1224	10:37:35	226.90	10
1223	10:37:35	226.90	16
1222	10:37:35	226.90	7
1221	10:37:35	226.90	200
1220	10:37:32	227.20	34
1219	10:37:32	227.00	70
1218	10:37:32	227.00	50
1217	10:37:32	227.00	23
1216	10:37:32	227.00	6
1215	10:37:32	227.00	5
1214	10:37:32	227.00	60
1213	10:37:32	227.00	43
1212	10:37:32	227.00	50
1211	10:37:32	227.00	6
1210	10:37:32	227.00	10
1209	10:37:32	227.00	42
1208	10:37:32	227.00	22
1207	10:37:32	227.00	20
1206	10:37:29	227.20	5
1205	10:37:29	227.20	15
1204	10:37:29	227.10	1
1203	10:37:28	227.30	5
1202	10:37:28	227.30	10
1201	10:37:21	227.40	9
1200	10:36:59	227.50	50
1199	10:36:45	227.60	20
1198	10:36:35	227.70	24
1197	10:36:35	227.70	41
1196	10:36:35	227.70	29
1195	10:36:35	227.90	5
1194	10:35:58	227.70	1
1193	10:35:58	227.70	10
1192	10:35:58	227.70	16
1191	10:35:56	227.80	115
1190	10:35:56	227.80	50
1189	10:35:56	227.80	64
1188	10:35:56	227.80	1
1187	10:35:56	227.80	1
1186	10:35:41	227.90	14
1185	10:34:26	227.90	2
1184	10:33:58	227.90	1
1183	10:33:58	227.90	26
1182	10:33:56	228.00	10
1181	10:33:56	228.00	1
1180	10:33:53	228.10	1
1179	10:33:40	228.20	40
1178	10:33:40	228.20	69
1177	10:33:34	228.30	4
1176	10:33:26	228.30	34
1175	10:33:25	228.40	6
1174	10:33:25	228.40	16
1173	10:33:24	228.40	2
1172	10:32:46	228.60	25
1171	10:32:46	228.60	4
1170	10:32:41	228.50	10
1169	10:32:13	228.50	1
1168	10:32:13	228.50	5
1167	10:32:13	228.50	4
1166	10:32:13	228.50	8
1165	10:32:13	228.50	1
1164	10:32:13	228.50	59
1163	10:32:13	228.50	2
1162	10:32:07	228.50	1
1161	10:32:07	228.40	3
1160	10:32:07	228.40	21
1159	10:32:07	228.40	8
1158	10:32:03	228.40	2
1157	10:32:01	228.40	1
1156	10:32:01	228.40	5
1155	10:31:42	228.30	1
1154	10:31:33	228.30	10
1153	10:31:26	228.30	2
1152	10:31:26	228.30	2
1151	10:31:22	228.20	30
1150	10:31:16	228.40	10
1149	10:31:16	228.30	84
1148	10:31:16	228.30	3
1147	10:31:16	228.30	17
1146	10:31:16	228.30	6
1145	10:30:45	228.50	8
1144	10:30:36	228.20	1
1143	10:30:29	228.20	3
1142	10:30:06	228.40	31
1141	10:30:06	228.40	8
1140	10:30:06	228.40	14
1139	10:30:06	228.40	31
1138	10:30:06	228.40	16
1137	10:30:05	228.40	6
1136	10:29:35	228.40	5
1135	10:28:59	228.40	8
1134	10:28:51	228.60	1
1133	10:28:43	228.40	1
1132	10:28:40	228.60	2
1131	10:28:40	228.60	4
1130	10:28:40	228.60	1
1129	10:28:40	228.60	3
1128	10:28:40	228.60	1
1127	10:28:40	228.50	1
1126	10:28:40	228.50	30
1125	10:28:40	228.50	8
1124	10:28:40	228.50	3
1123	10:28:08	228.30	1
1122	10:28:08	228.30	37
1121	10:28:06	228.40	2
1120	10:28:06	228.40	11
1119	10:28:06	228.40	9
1118	10:28:06	228.40	65
1117	10:28:06	228.40	43
1116	10:28:06	228.40	34
1115	10:28:06	228.40	36
1114	10:28:06	228.40	131
1113	10:27:34	228.50	32
1112	10:27:34	228.50	15
1111	10:27:20	228.50	9
1110	10:26:21	228.50	30
1109	10:26:21	228.50	3
1108	10:26:21	228.50	33
1107	10:26:21	228.50	26
1106	10:26:21	228.50	53
1105	10:26:21	228.50	2
1104	10:26:21	228.50	8
1103	10:26:21	228.50	8
1102	10:26:21	228.50	4
1101	10:26:21	228.50	1
1100	10:26:21	228.50	3
1099	10:26:21	228.50	1
1098	10:24:41	228.50	2
1097	10:24:06	228.50	1
1096	10:22:23	228.40	6
1095	10:21:59	228.40	1
1094	10:21:48	228.40	10
1093	10:20:49	228.40	9
1092	10:20:48	228.50	5
1091	10:20:48	228.40	7
1090	10:20:48	228.40	9
1089	10:20:48	228.40	7
1088	10:20:48	228.30	23
1087	10:20:48	228.30	14
1086	10:20:48	228.30	38
1085	10:20:48	228.30	4
1084	10:20:48	228.30	3
1083	10:20:39	228.20	3
1082	10:20:39	228.20	49
1081	10:20:39	228.20	56
1080	10:20:39	228.20	3
1079	10:20:39	228.20	29
1078	10:20:23	228.20	1
1077	10:20:09	228.00	9
1076	10:19:40	228.10	2
1075	10:19:40	228.10	5
1074	10:19:40	228.10	9
1073	10:19:21	228.20	1
1072	10:19:07	228.10	30
1071	10:18:49	228.30	1
1070	10:17:59	228.30	38
1069	10:17:59	228.30	4
1068	10:17:59	228.30	62
1067	10:17:54	228.30	1
1066	10:17:25	228.30	2
1065	10:17:15	228.20	33
1064	10:17:15	228.20	4
1063	10:17:15	228.20	18
1062	10:15:25	228.30	3
1061	10:15:25	228.30	15
1060	10:15:20	228.30	1
1059	10:14:58	228.30	3
1058	10:14:58	228.30	24
1057	10:14:58	228.30	26
1056	10:13:46	228.30	1
1055	10:13:45	228.40	24
1054	10:13:45	228.40	4
1053	10:13:45	228.40	28
1052	10:13:45	228.40	30
1051	10:13:45	228.50	4
1050	10:13:45	228.50	5
1049	10:13:30	228.50	15
1048	10:13:09	228.60	11
1047	10:13:09	228.60	13
1046	10:13:09	228.60	41
1045	10:13:09	228.60	8
1044	10:13:09	228.60	1
1043	10:13:09	228.60	3
1042	10:13:09	228.60	4
1041	10:13:09	228.60	1
1040	10:13:09	228.60	4
1039	10:13:09	228.60	70
1038	10:12:42	228.50	38
1037	10:12:42	228.50	1
1036	10:12:42	228.50	7
1035	10:12:42	228.50	4
1034	10:12:42	228.50	2
1033	10:12:42	228.40	23
1032	10:12:42	228.40	2
1031	10:12:42	228.40	1
1030	10:12:42	228.40	26
1029	10:12:20	228.40	5
1028	10:11:40	228.30	12
1027	10:11:40	228.30	3
1026	10:11:40	228.30	2
1025	10:11:07	228.40	5
1024	10:10:55	228.40	1
1023	10:10:30	228.50	1
1022	10:10:27	228.30	2
1021	10:10:20	228.30	3
1020	10:09:51	228.50	37
1019	10:09:51	228.50	1
1018	10:09:51	228.40	41
1017	10:09:51	228.40	4
1016	10:09:51	228.40	50
1015	10:09:51	228.40	10
1014	10:09:51	228.30	26
1013	10:09:51	228.30	30
1012	10:09:51	228.30	1
1011	10:09:40	228.20	15
1010	10:09:31	228.20	3
1009	10:09:31	228.20	2
1008	10:08:24	228.40	2
1007	10:08:24	228.40	50
1006	10:07:14	228.60	2
1005	10:06:20	228.60	1
1004	10:06:08	228.40	69
1003	10:05:51	228.40	2
1002	10:05:50	228.40	29
1001	10:05:50	228.40	25
1000	10:05:50	228.40	33
999	10:05:48	228.40	33
998	10:05:48	228.60	44
997	10:05:48	228.90	60
996	10:05:48	228.90	5
995	10:05:48	228.90	6
994	10:05:48	228.80	44
993	10:05:48	228.80	12
992	10:05:48	228.80	70
991	10:05:48	228.70	80
990	10:05:48	228.70	5
989	10:05:48	228.60	14
988	10:05:48	228.60	80
987	10:05:48	228.60	16
986	10:05:48	228.60	3
985	10:05:48	228.60	6
984	10:05:48	228.60	9
983	10:05:48	228.60	1
982	10:05:48	228.60	35
981	10:05:48	228.50	9
980	10:05:48	228.50	80
979	10:05:48	228.50	16
978	10:05:48	228.40	25
977	10:05:48	228.40	25
976	10:05:48	228.40	4
975	10:05:48	228.40	30
974	10:05:48	228.40	37
973	10:05:48	228.40	28
972	10:05:34	228.40	2
971	10:05:33	228.30	1
970	10:05:19	228.20	14
969	10:05:14	228.30	1
968	10:05:13	228.30	5
967	10:05:12	228.40	7
966	10:05:12	228.40	20
965	10:05:01	228.40	1
964	10:05:01	228.40	2
963	10:04:57	228.40	13
962	10:04:53	228.50	37
961	10:04:53	228.50	8
960	10:04:53	228.50	20
959	10:04:53	228.50	13
958	10:04:52	228.40	16
957	10:04:47	228.50	9
956	10:04:47	228.50	31
955	10:04:46	228.50	1
954	10:04:46	228.50	36
953	10:04:06	228.70	3
952	10:03:54	228.50	7
951	10:03:46	228.60	1
950	10:03:46	228.60	14
949	10:03:45	228.70	23
948	10:03:45	228.70	14
947	10:03:45	228.70	27
946	10:03:45	228.70	6
945	10:03:16	228.80	1
944	10:03:16	228.80	26
943	10:03:16	228.80	27
942	10:03:16	228.80	56
941	10:03:01	228.90	1
940	10:02:51	228.80	8
939	10:02:40	228.80	2
938	10:01:46	228.80	1
937	10:01:44	228.70	5
936	10:01:44	228.70	10
935	10:01:28	228.80	1
934	10:01:28	228.80	36
933	10:00:51	228.80	1
932	10:00:51	228.80	2
931	10:00:51	228.90	33
930	10:00:51	228.90	6
929	10:00:51	228.90	7
928	10:00:51	228.90	38
927	10:00:07	229.10	4
926	09:59:39	229.00	1
925	09:59:39	229.00	26
924	09:59:19	229.10	1
923	09:59:18	229.00	7
922	09:59:18	229.00	8
921	09:59:18	229.00	3
920	09:59:18	229.00	8
919	09:59:18	228.90	54
918	09:59:18	228.90	51
917	09:59:18	228.90	9
916	09:59:18	228.90	50
915	09:59:18	228.90	4
914	09:59:18	228.90	1
913	09:59:11	228.80	13
912	09:59:11	228.80	12
911	09:59:11	228.80	37
910	09:59:08	228.80	5
909	09:58:48	228.70	5
908	09:58:48	228.70	30
907	09:58:48	228.70	5
906	09:58:23	228.70	2
905	09:58:23	228.70	4
904	09:58:23	228.70	23
903	09:58:23	228.70	31
902	09:58:06	228.70	1
901	09:57:54	228.60	1
900	09:57:53	228.60	5
899	09:57:21	228.80	24
898	09:57:17	228.90	2
897	09:57:17	228.90	19
896	09:57:14	229.10	3
895	09:57:14	229.10	34
894	09:57:14	229.20	37
893	09:56:58	229.30	41
892	09:56:58	229.30	38
891	09:56:58	229.30	20
890	09:56:58	229.30	14
889	09:56:27	229.50	13
888	09:56:21	229.40	23
887	09:56:21	229.40	94
886	09:56:21	229.40	4
885	09:56:01	229.60	1
884	09:55:53	229.60	2
883	09:55:23	229.50	58
882	09:55:23	229.50	15
881	09:55:23	229.50	38
880	09:54:37	229.40	2
879	09:54:09	229.60	2
878	09:54:00	229.30	7
877	09:54:00	229.30	3
876	09:54:00	229.40	26
875	09:54:00	229.40	49
874	09:54:00	229.40	191
873	09:54:00	229.40	47
872	09:54:00	229.40	10
871	09:53:45	229.60	10
870	09:53:45	229.60	2
869	09:53:45	229.50	14
868	09:53:38	229.50	5
867	09:53:33	229.50	28
866	09:53:33	229.50	34
865	09:53:12	229.80	3
864	09:53:12	229.70	30
863	09:53:12	229.70	7
862	09:52:58	229.70	47
861	09:52:58	229.60	30
860	09:52:58	229.60	23
859	09:52:40	229.70	1
858	09:52:13	229.70	68
857	09:52:13	229.70	25
856	09:52:13	229.70	9
855	09:52:13	229.70	9
854	09:51:59	229.70	9
853	09:51:59	229.60	25
852	09:51:59	229.60	1
851	09:51:47	229.60	6
850	09:51:42	229.60	28
849	09:51:42	229.50	2
848	09:51:41	229.40	3
847	09:51:41	229.40	9
846	09:51:41	229.40	9
845	09:51:41	229.40	2
844	09:51:41	229.40	3
843	09:51:17	229.30	1
842	09:51:17	229.30	2
841	09:51:15	229.30	1
840	09:51:15	229.30	1
839	09:51:15	229.10	1
838	09:51:12	229.30	3
837	09:51:03	229.20	2
836	09:51:03	229.20	15
835	09:51:01	229.20	8
834	09:51:01	229.20	8
833	09:51:01	229.20	33
832	09:51:01	229.20	25
831	09:51:01	229.20	5
830	09:51:01	229.20	11
829	09:51:00	229.20	1
828	09:50:55	229.20	8
827	09:50:44	229.20	8
826	09:50:31	229.20	17
825	09:50:31	229.20	29
824	09:50:31	229.20	3
823	09:49:53	229.10	1
822	09:49:53	229.10	51
821	09:49:53	229.10	28
820	09:49:53	229.10	4
819	09:49:44	229.10	1
818	09:49:20	228.90	11
817	09:49:20	228.90	35
816	09:49:20	228.90	7
815	09:49:15	228.90	100
814	09:49:11	228.90	143
813	09:49:11	228.90	54
812	09:49:09	229.00	28
811	09:49:09	229.00	5
810	09:49:09	229.30	16
809	09:49:09	229.30	28
808	09:49:09	229.70	26
807	09:49:09	229.70	37
806	09:49:09	229.60	548
805	09:49:09	229.60	37
804	09:49:09	229.50	200
803	09:49:09	229.40	9
802	09:49:09	229.40	44
801	09:49:09	229.40	37
800	09:49:09	229.40	5
799	09:49:09	229.30	10
798	09:49:09	229.30	37
797	09:49:09	229.00	30
796	09:49:09	229.00	64
795	09:49:09	229.00	23
794	09:49:09	229.00	28
793	09:49:09	229.00	5
792	09:48:59	229.00	1
791	09:48:54	228.90	5
790	09:48:54	228.80	2
789	09:48:54	228.70	16
788	09:48:54	228.70	5
787	09:48:54	228.70	8
786	09:48:54	228.70	6
785	09:48:36	228.60	33
784	09:48:36	228.60	4
783	09:48:36	228.60	1
782	09:48:36	228.60	3
781	09:48:36	228.60	1
780	09:48:36	228.60	11
779	09:48:29	228.50	42
778	09:48:29	228.50	4
777	09:48:29	228.50	7
776	09:48:29	228.50	85
775	09:48:13	228.40	200
774	09:48:13	228.40	14
773	09:48:13	228.40	3
772	09:48:13	228.40	3
771	09:48:13	228.40	50
770	09:48:13	228.40	1
769	09:47:59	228.30	8
768	09:47:59	228.30	1
767	09:47:27	228.10	5
766	09:47:22	228.20	19
765	09:47:22	228.20	1
764	09:47:22	228.20	34
763	09:47:15	228.10	15
762	09:47:14	228.10	4
761	09:47:14	228.10	33
760	09:47:14	228.10	33
759	09:46:16	228.10	1
758	09:46:16	228.10	15
757	09:46:16	228.10	24
756	09:46:16	228.10	80
755	09:45:56	228.10	1
754	09:45:50	228.00	43
753	09:45:50	228.00	60
752	09:45:50	228.00	25
751	09:45:50	228.00	13
750	09:45:39	228.10	4
749	09:45:39	228.10	5
748	09:45:39	228.10	27
747	09:45:39	228.10	2
746	09:45:39	228.10	71
745	09:45:39	228.10	29
744	09:45:37	228.20	46
743	09:44:41	228.40	2
742	09:44:36	228.50	1
741	09:44:36	228.40	82
740	09:44:36	228.40	62
739	09:44:36	228.40	25
738	09:44:17	228.50	14
737	09:44:17	228.40	2
736	09:44:17	228.30	15
735	09:44:17	228.30	25
734	09:44:17	228.30	5
733	09:44:17	228.30	4
732	09:44:15	228.20	25
731	09:44:15	228.20	1
730	09:44:15	228.20	4
729	09:44:15	228.20	3
728	09:43:43	228.10	30
727	09:43:43	228.10	3
726	09:43:43	228.10	2
725	09:43:43	228.10	37
724	09:43:43	228.10	1
723	09:43:10	227.90	23
722	09:42:38	227.90	7
721	09:42:14	228.10	1
720	09:42:14	228.10	2
719	09:41:56	227.90	12
718	09:41:56	227.90	1
717	09:41:50	228.10	38
716	09:41:50	228.10	8
715	09:41:50	228.00	25
714	09:41:50	228.00	25
713	09:41:46	227.90	1
712	09:41:46	227.90	37
711	09:41:46	228.00	9
710	09:41:11	228.00	1
709	09:41:11	228.00	21
708	09:41:11	228.00	1
707	09:41:11	228.00	2
706	09:41:11	228.00	20
705	09:41:11	228.00	81
704	09:41:11	228.00	200
703	09:41:11	228.00	9
702	09:41:07	228.00	1
701	09:40:57	227.90	3
700	09:40:57	227.90	6
699	09:40:46	227.90	4
698	09:40:46	227.90	6
697	09:40:00	227.90	4
696	09:40:00	227.80	1
695	09:39:50	227.70	1
694	09:39:50	227.70	21
693	09:39:50	227.70	21
692	09:39:18	227.80	5
691	09:39:09	227.80	400
690	09:39:09	227.80	23
689	09:39:09	227.80	21
688	09:38:35	227.80	12
687	09:38:35	227.80	1
686	09:38:22	227.70	87
685	09:38:22	227.70	86
684	09:38:22	227.70	27
683	09:38:02	227.60	87
682	09:38:01	227.90	2
681	09:37:41	227.90	10
680	09:37:37	227.90	3
679	09:37:37	227.60	22
678	09:37:35	227.80	31
677	09:37:35	227.80	5
676	09:37:35	227.80	50
675	09:37:35	227.80	21
674	09:37:35	227.80	26
673	09:37:35	227.80	5
672	09:37:13	227.50	1
671	09:37:05	227.70	11
670	09:36:23	227.80	10
669	09:36:08	227.80	1
668	09:36:08	227.80	13
667	09:36:07	227.40	1
666	09:36:07	227.60	2
665	09:36:07	227.60	2
664	09:36:07	227.60	3
663	09:36:07	227.60	2
662	09:36:07	227.60	3
661	09:35:58	227.80	1
660	09:35:10	227.70	7
659	09:35:10	227.70	13
658	09:34:36	227.80	1
657	09:34:36	227.80	1
656	09:34:36	227.80	1
655	09:34:17	227.80	2
654	09:34:16	227.80	6
653	09:34:16	227.80	1
652	09:34:16	227.80	3
651	09:33:57	227.60	1
650	09:33:57	227.60	25
649	09:33:57	227.50	1
648	09:33:57	227.50	56
647	09:33:57	227.50	31
646	09:33:39	227.40	9
645	09:33:24	227.50	10
644	09:32:40	227.40	1
643	09:32:39	227.60	4
642	09:32:36	227.50	45
641	09:32:36	227.50	5
640	09:32:33	227.70	2
639	09:31:57	227.70	44
638	09:31:37	227.80	1
637	09:31:21	227.50	60
636	09:31:19	227.80	6
635	09:31:19	227.70	3
634	09:31:19	227.70	1
633	09:31:14	227.60	27
632	09:31:06	227.60	39
631	09:31:06	227.50	39
630	09:31:06	227.50	31
629	09:31:06	227.50	30
628	09:31:06	227.50	86
627	09:31:06	227.50	3
626	09:30:48	227.50	2
625	09:30:31	227.30	4
624	09:29:45	227.50	5
623	09:29:27	227.40	4
622	09:29:27	227.40	20
621	09:29:06	227.50	5
620	09:29:05	227.50	1
619	09:28:36	227.50	1
618	09:28:36	227.50	85
617	09:28:35	227.40	49
616	09:28:35	227.40	37
615	09:28:18	227.30	36
614	09:28:02	227.20	22
613	09:27:46	227.20	1
612	09:27:03	227.40	5
611	09:27:00	227.20	84
610	09:26:51	227.50	15
609	09:26:41	227.60	2
608	09:26:41	227.40	41
607	09:26:41	227.40	20
606	09:26:25	227.40	2
605	09:26:25	227.40	8
604	09:26:17	227.40	21
603	09:26:09	227.40	1
602	09:26:08	227.30	14
601	09:25:59	227.30	25
600	09:25:57	227.40	73
599	09:25:57	227.40	16
598	09:25:57	227.40	8
597	09:25:56	227.30	10
596	09:25:56	227.30	1
595	09:25:56	227.30	35
594	09:25:56	227.30	15
593	09:25:31	227.40	20
592	09:25:30	227.40	1
591	09:25:19	227.50	12
590	09:25:19	227.50	38
589	09:25:19	227.50	39
588	09:25:17	227.60	10
587	09:25:17	227.60	42
586	09:25:17	227.60	24
585	09:25:17	227.60	2
584	09:25:17	227.60	90
583	09:25:17	227.60	93
582	09:25:17	227.60	5
581	09:24:57	227.60	2
580	09:24:53	227.70	12
579	09:24:53	227.70	5
578	09:24:49	227.50	10
577	09:24:48	227.50	2
576	09:24:48	227.40	4
575	09:24:48	227.40	3
574	09:24:48	227.40	34
573	09:24:48	227.30	99
572	09:24:46	227.20	3
571	09:24:46	227.20	28
570	09:24:46	227.20	5
569	09:24:46	227.10	9
568	09:24:46	227.10	2
567	09:24:46	227.10	63
566	09:24:41	226.90	4
565	09:24:02	226.90	29
564	09:23:58	227.10	37
563	09:23:58	227.00	27
562	09:23:58	227.00	30
561	09:23:58	227.00	4
560	09:23:58	227.00	1
559	09:23:58	227.00	114
558	09:23:58	227.00	24
557	09:23:36	227.00	23
556	09:23:26	226.90	1
555	09:23:17	226.80	31
554	09:23:15	226.90	44
553	09:23:15	226.80	114
552	09:23:15	226.80	84
551	09:23:15	226.80	35
550	09:23:15	226.70	1
549	09:23:15	226.70	12
548	09:23:06	226.70	10
547	09:22:56	226.80	2
546	09:22:34	226.80	2
545	09:22:19	226.80	5
544	09:22:19	226.80	5
543	09:22:19	226.80	100
542	09:22:19	226.80	6
541	09:22:19	226.80	90
540	09:22:04	227.00	1
539	09:21:44	226.80	1
538	09:21:44	226.80	9
537	09:21:21	226.80	3
536	09:21:19	226.80	2
535	09:20:46	226.80	13
534	09:20:46	226.80	33
533	09:20:46	226.80	1
532	09:20:46	226.80	80
531	09:20:46	226.80	15
530	09:20:46	226.80	1
529	09:20:41	226.60	5
528	09:20:27	226.60	26
527	09:20:27	226.60	38
526	09:20:27	226.60	44
525	09:20:03	226.50	14
524	09:20:02	226.50	10
523	09:19:53	226.60	5
522	09:19:33	226.60	81
521	09:19:28	226.60	20
520	09:19:20	226.60	4
519	09:18:49	226.80	4
518	09:18:40	226.70	12
517	09:18:40	226.70	8
516	09:18:27	226.80	1
515	09:18:27	226.80	43
514	09:18:05	226.70	2
513	09:18:05	226.60	30
512	09:18:05	226.60	30
511	09:18:05	226.60	6
510	09:18:05	226.60	79
509	09:18:05	226.60	50
508	09:18:05	226.60	78
507	09:17:58	226.60	3
506	09:17:57	226.50	2
505	09:17:57	226.50	45
504	09:17:57	226.50	2
503	09:17:50	226.60	2
502	09:17:24	226.60	5
501	09:17:13	226.60	6
500	09:17:06	226.50	20
499	09:17:06	226.50	30
498	09:17:00	226.50	36
497	09:17:00	226.50	41
496	09:17:00	226.50	15
495	09:16:56	226.70	83
494	09:16:56	226.70	47
493	09:16:56	226.70	45
492	09:16:36	226.70	13
491	09:16:36	226.70	47
490	09:16:32	226.70	1
489	09:16:01	226.70	10
488	09:16:01	226.70	40
487	09:16:01	226.70	38
486	09:16:01	226.80	19
485	09:16:01	226.80	162
484	09:16:01	226.80	225
483	09:16:01	226.90	50
482	09:15:20	226.80	16
481	09:15:20	226.80	10
480	09:15:20	226.80	74
479	09:15:20	226.90	33
478	09:15:20	226.90	158
477	09:15:15	226.90	4
476	09:15:10	226.90	25
475	09:14:54	226.90	10
474	09:14:52	226.90	4
473	09:14:43	226.90	56
472	09:14:32	226.70	92
471	09:14:32	226.80	1230
470	09:14:32	226.80	246
469	09:14:30	227.00	1
468	09:14:30	226.90	2
467	09:14:23	227.00	1
466	09:14:14	226.90	134
465	09:14:12	226.90	100
464	09:14:09	226.90	33
463	09:14:09	226.90	3
462	09:14:09	226.90	50
461	09:14:09	226.90	100
460	09:14:09	226.80	8
459	09:14:09	226.80	96
458	09:14:08	226.70	1
457	09:14:08	226.70	19
456	09:13:55	226.70	4
455	09:13:55	226.70	1
454	09:13:50	226.50	34
453	09:13:50	226.50	70
452	09:13:38	226.50	22
451	09:13:38	226.50	25
450	09:13:17	226.40	2
449	09:13:17	226.40	34
448	09:13:17	226.40	30
447	09:13:15	226.40	50
446	09:13:15	226.40	4
445	09:13:15	226.40	100
444	09:13:02	226.40	20
443	09:13:02	226.40	56
442	09:13:02	226.40	38
441	09:13:01	226.50	4
440	09:13:00	226.60	2
439	09:12:44	226.60	1
438	09:12:29	226.60	18
437	09:12:29	226.60	81
436	09:12:29	226.60	1
435	09:12:26	226.60	4
434	09:12:25	226.60	2
433	09:12:19	226.40	6
432	09:12:19	226.40	41
431	09:12:19	226.40	53
430	09:12:16	226.60	13
429	09:12:16	226.60	7
428	09:12:16	226.60	2
427	09:12:08	226.40	1
426	09:12:05	226.60	5
425	09:12:00	226.40	100
424	09:12:00	226.50	33
423	09:12:00	226.50	31
422	09:12:00	226.50	52
421	09:12:00	226.50	34
420	09:12:00	226.50	19
419	09:12:00	226.50	1
418	09:11:57	226.40	16
417	09:11:57	226.40	8
416	09:11:57	226.40	72
415	09:11:57	226.40	65
414	09:11:56	226.30	5
413	09:11:55	226.40	1
412	09:11:40	226.40	10
411	09:11:40	226.40	20
410	09:11:38	226.40	30
409	09:11:38	226.40	13
408	09:11:38	226.40	39
407	09:11:38	226.40	37
406	09:11:38	226.40	500
405	09:11:38	226.40	91
404	09:11:38	226.40	9
403	09:11:38	226.40	31
402	09:11:36	226.50	20
401	09:11:36	226.50	2
400	09:11:36	226.50	4
399	09:11:28	226.60	5
398	09:11:19	226.60	7
397	09:11:17	226.60	11
396	09:10:46	226.50	1
395	09:10:46	226.50	2
394	09:10:46	226.60	75
393	09:10:46	226.60	12
392	09:10:46	226.60	160
391	09:10:46	226.60	38
390	09:10:46	226.60	50
389	09:10:46	226.60	7
388	09:10:46	226.60	1
387	09:10:46	226.60	59
386	09:10:46	226.60	1
385	09:10:44	226.50	3
384	09:09:59	226.40	4
383	09:09:59	226.40	15
382	09:09:51	226.60	23
381	09:09:50	226.50	50
380	09:09:50	226.50	100
379	09:09:50	226.50	1
378	09:09:50	226.50	30
377	09:09:50	226.50	13
376	09:09:50	226.50	22
375	09:09:50	226.50	4
374	09:09:50	226.50	146
373	09:09:47	226.60	10
372	09:09:33	226.60	34
371	09:09:33	226.60	14
370	09:09:33	226.60	186
369	09:09:33	226.60	1
368	09:09:33	226.60	40
367	09:09:33	226.60	16
366	09:09:32	226.70	10
365	09:09:20	226.70	29
364	09:09:20	226.70	11
363	09:09:02	226.70	39
362	09:08:24	226.90	1
361	09:08:09	226.60	5
360	09:07:57	226.70	36
359	09:07:57	226.70	5
358	09:07:57	226.70	20
357	09:07:57	226.70	5
356	09:07:49	226.90	5
355	09:07:49	226.90	44
354	09:07:41	227.00	1
353	09:07:10	226.90	1
352	09:07:10	226.90	1
351	09:07:09	226.90	30
350	09:07:09	226.90	63
349	09:07:08	226.90	1
348	09:07:08	226.90	1
347	09:06:46	226.90	2
346	09:06:37	226.90	1
345	09:06:27	226.90	1
344	09:06:27	226.90	1
343	09:06:13	226.90	1
342	09:06:11	226.90	10
341	09:06:07	226.70	8
340	09:06:07	226.70	7
339	09:05:58	226.80	28
338	09:05:58	226.80	200
337	09:05:58	226.80	42
336	09:05:47	226.70	2
335	09:05:47	226.80	48
334	09:05:47	226.80	10
333	09:05:46	227.00	10
332	09:05:46	227.00	10
331	09:05:41	226.90	57
330	09:05:41	226.90	4
329	09:05:31	227.20	1
328	09:05:29	227.10	74
327	09:05:29	227.10	83
326	09:05:29	227.10	8
325	09:05:29	227.10	9
324	09:05:29	227.10	4
323	09:05:28	226.90	51
322	09:05:26	227.10	1
321	09:05:24	226.90	33
320	09:05:24	226.90	102
319	09:05:24	226.90	6
318	09:05:24	226.90	5
317	09:05:12	226.70	1
316	09:05:10	226.90	10
315	09:05:07	226.70	87
314	09:05:07	226.70	13
313	09:05:07	226.80	1
312	09:05:05	226.70	8
311	09:05:05	226.70	36
310	09:05:05	226.70	1
309	09:05:05	226.70	90
308	09:05:05	226.70	6
307	09:05:05	226.60	1
306	09:05:05	226.60	3
305	09:05:05	226.60	3
304	09:05:05	226.60	37
303	09:05:05	226.60	162
302	09:05:02	226.60	14
301	09:05:02	226.70	100
300	09:05:02	226.70	71
299	09:05:01	227.00	51
298	09:05:01	226.60	7
297	09:05:01	226.60	6
296	09:05:01	226.70	37
295	09:05:01	226.70	13
294	09:05:01	226.70	25
293	09:05:01	226.90	5
292	09:05:01	226.90	10
291	09:05:01	226.90	4
290	09:05:01	226.90	16
289	09:05:01	227.00	6
288	09:05:01	227.00	30
287	09:05:01	227.00	26
286	09:05:01	227.00	20
285	09:05:01	227.00	48
284	09:05:01	227.00	13
283	09:05:01	227.00	273
282	09:05:01	227.00	2
281	09:05:01	227.00	1
280	09:05:01	227.00	1
279	09:05:01	227.00	3
278	09:05:01	227.00	2
277	09:05:01	227.00	1
276	09:05:01	227.00	500
275	09:05:01	227.00	50
274	09:05:01	227.00	44
273	09:05:01	227.10	30
272	09:05:01	227.10	94
271	09:05:01	227.10	106
270	09:05:01	227.10	7
269	09:05:01	227.10	55
268	09:05:00	227.20	20
267	09:05:00	227.20	100
266	09:05:00	227.20	13
265	09:05:00	227.20	3
264	09:05:00	227.20	1
263	09:04:58	227.30	10
262	09:04:58	227.30	50
261	09:04:58	227.30	2
260	09:04:58	227.30	259
259	09:04:58	227.30	235
258	09:04:51	227.40	40
257	09:04:51	227.40	20
256	09:04:51	227.40	5
255	09:04:47	227.50	2
254	09:04:21	227.40	11
253	09:04:21	227.40	23
252	09:04:21	227.40	20
251	09:04:19	227.50	15
250	09:04:17	227.30	6
249	09:04:14	227.60	20
248	09:04:14	227.60	41
247	09:04:14	227.60	5
246	09:04:14	227.70	28
245	09:04:10	227.70	2
244	09:04:06	227.60	34
243	09:03:59	227.90	1
242	09:03:43	228.10	8
241	09:03:43	228.10	9
240	09:03:43	228.00	4
239	09:03:43	227.90	33
238	09:03:43	227.90	78
237	09:03:23	227.90	5
236	09:03:20	227.90	3
235	09:03:20	227.90	1
234	09:03:19	227.70	65
233	09:03:18	227.70	1
232	09:03:11	227.50	37
231	09:03:11	227.50	31
230	09:03:11	227.50	6
229	09:03:11	227.50	34
228	09:03:11	227.50	30
227	09:03:11	227.50	95
226	09:03:03	227.40	53
225	09:02:56	227.20	1
224	09:02:56	227.20	1
223	09:02:53	227.50	1
222	09:02:50	227.30	1
221	09:02:46	227.50	26
220	09:02:46	227.50	74
219	09:02:46	227.50	1
218	09:02:43	227.70	7
217	09:02:42	227.60	12
216	09:02:42	227.60	33
215	09:02:42	227.60	55
214	09:02:42	227.30	16
213	09:02:42	227.50	57
212	09:02:42	227.50	43
211	09:02:42	227.50	40
210	09:02:42	227.50	60
209	09:02:42	227.50	31
208	09:02:42	227.50	5
207	09:02:42	227.50	6
206	09:02:42	227.40	58
205	09:02:42	227.30	35
204	09:02:42	227.50	67
203	09:02:42	227.40	33
202	09:02:42	227.30	8
201	09:02:42	227.30	90
200	09:02:42	227.30	6
199	09:02:42	227.40	100
198	09:02:42	227.40	983
197	09:02:42	227.40	685
196	09:02:42	227.40	100
195	09:02:42	227.40	32
194	09:02:42	227.50	30
193	09:02:42	227.50	13
192	09:02:42	227.50	1
191	09:02:36	227.60	1
190	09:02:36	227.60	11
189	09:02:36	227.60	20
188	09:02:36	227.60	10
187	09:02:36	227.60	10
186	09:02:36	227.60	1
185	09:02:36	227.60	1
184	09:02:18	227.80	8
183	09:02:18	227.80	73
182	09:02:14	227.80	99
181	09:02:14	227.80	5
180	09:02:09	227.90	45
179	09:02:09	227.90	5
178	09:02:06	227.90	5
177	09:01:59	228.00	19
176	09:01:59	227.90	31
175	09:01:58	227.80	78
174	09:01:58	227.80	22
173	09:01:38	227.90	29
172	09:01:38	227.90	1
171	09:01:29	227.80	1
170	09:01:29	227.90	30
169	09:01:26	228.10	28
168	09:01:26	228.10	42
167	09:01:26	228.10	1
166	09:01:26	228.10	29
165	09:01:25	227.80	44
164	09:01:25	227.80	8
163	09:01:25	227.80	21
162	09:01:25	227.80	58
161	09:01:25	227.80	29
160	09:01:25	227.80	30
159	09:01:22	227.70	18
158	09:01:22	227.70	2
157	09:01:22	227.70	50
156	09:01:16	227.70	13
155	09:01:16	227.70	32
154	09:01:16	227.70	13
153	09:01:14	227.90	1
152	09:01:14	228.00	30
151	09:01:14	228.00	110
150	09:01:14	228.00	13
149	09:01:14	228.00	8
148	09:01:14	228.00	12
147	09:01:14	228.00	10
146	09:01:14	228.00	50
145	09:01:14	228.00	1
144	09:01:14	228.00	2
143	09:01:14	228.00	10
142	09:01:14	228.00	10
141	09:01:14	228.00	87
140	09:01:14	228.00	10
139	09:01:14	228.00	40
138	09:01:14	228.10	38
137	09:01:14	228.10	2
136	09:01:14	228.10	2
135	09:01:14	228.20	13
134	09:01:14	228.20	3
133	09:01:02	228.40	13
132	09:01:02	228.40	29
131	09:01:00	228.50	21
130	09:00:51	228.40	14
129	09:00:51	228.40	31
128	09:00:51	228.50	2
127	09:00:51	228.50	15
126	09:00:51	228.50	122
125	09:00:49	228.20	3
124	09:00:49	228.40	1
123	09:00:49	228.40	1
122	09:00:45	228.50	13
121	09:00:45	228.50	6
120	09:00:45	228.60	1
119	09:00:45	228.60	2
118	09:00:45	228.70	13
117	09:00:45	228.70	2
116	09:00:45	228.80	1
115	09:00:45	228.80	37
114	09:00:45	228.80	37
113	09:00:45	228.80	1
112	09:00:45	228.80	1
111	09:00:45	228.90	41
110	09:00:32	229.50	2
109	09:00:23	229.80	9
108	09:00:03	228.90	21
107	09:00:02	229.30	2
106	09:00:02	229.20	7
105	09:00:02	229.10	1
104	09:00:02	229.10	2
103	09:00:01	229.00	1
102	09:00:01	229.00	1
101	09:00:01	228.90	20
100	09:00:01	228.90	14
99	09:00:01	228.90	27
98	09:00:01	228.90	3
97	09:00:01	228.90	31
96	09:00:00	228.90	30
95	09:00:00	228.90	1
94	09:00:00	229.00	14
93	09:00:00	229.00	10
92	09:00:00	229.00	50
91	09:00:00	229.00	10
90	09:00:00	229.00	15
89	09:00:00	229.00	35
88	09:00:00	229.00	2
87	09:00:00	229.00	9
86	09:00:00	229.00	6
85	09:00:00	229.00	3
84	09:00:00	229.00	30
83	09:00:00	229.00	1
82	09:00:00	229.00	1
81	09:00:00	229.00	11
80	09:00:00	229.00	4
79	09:00:00	229.00	10
78	09:00:00	229.00	50
77	09:00:00	229.00	38
76	09:00:00	229.00	1
75	09:00:00	229.00	43
74	09:00:00	229.00	18
73	09:00:00	229.00	11
72	09:00:00	229.00	9
71	09:00:00	229.00	4
70	09:00:00	229.00	1
69	09:00:00	229.00	20
68	09:00:00	229.00	11
67	09:00:00	229.00	5
66	09:00:00	229.00	52
65	09:00:00	229.00	42
64	09:00:00	229.00	9
63	09:00:00	229.00	9
62	09:00:00	229.00	15
61	09:00:00	229.00	3
60	09:00:00	229.00	5
59	09:00:00	229.00	2
58	09:00:00	229.00	1
57	09:00:00	229.00	10
56	09:00:00	229.00	2
55	09:00:00	229.00	4
54	09:00:00	229.00	20
53	09:00:00	229.00	6
52	09:00:00	229.00	19
51	09:00:00	229.00	1
50	09:00:00	229.00	3
49	09:00:00	229.00	5
48	09:00:00	229.00	8
47	09:00:00	229.00	4
46	09:00:00	229.00	50
45	09:00:00	229.00	13
44	09:00:00	229.00	20
43	09:00:00	229.00	10
42	09:00:00	229.00	16
41	09:00:00	229.00	1
40	09:00:00	229.00	11
39	09:00:00	229.00	11
38	09:00:00	229.00	1
37	09:00:00	229.00	7
36	09:00:00	229.00	1
35	09:00:00	229.00	1
34	09:00:00	229.00	2
33	09:00:00	229.00	1
32	09:00:00	229.00	1
31	09:00:00	229.00	2
30	09:00:00	229.00	3
29	09:00:00	229.00	7
28	09:00:00	229.00	2
27	09:00:00	229.00	2
26	09:00:00	229.00	1
25	09:00:00	229.00	9
24	09:00:00	229.00	6
23	09:00:00	229.00	4
22	09:00:00	229.00	1
21	09:00:00	229.00	18
20	09:00:00	229.00	5
19	09:00:00	229.00	1
18	09:00:00	229.00	2
17	09:00:00	229.00	3
16	09:00:00	229.00	10
15	09:00:00	229.00	11
14	09:00:00	229.00	1
13	09:00:00	229.00	1
12	09:00:00	229.00	8
11	09:00:00	229.00	4
10	09:00:00	229.00	1
9	09:00:00	229.00	1
8	09:00:00	229.00	3
7	09:00:00	229.00	2
6	09:00:00	229.00	2
5	09:00:00	229.00	1
4	09:00:00	229.00	3
3	09:00:00	229.00	1
2	09:00:00	229.00	1
1	09:00:00	229.00	3
0	09:00:00	229.00	1

Historia Transakcji spółki - CDR
Lp	Wolumen	Wartość	%
226.30	310	70,153.00	0.78 %
226.40	2337	529,096.80	5.89 %
226.50	2639	597,733.50	6.65 %
226.60	3107	704,046.20	7.83 %
226.70	2071	469,495.70	5.22 %
226.80	3991	905,158.80	10.07 %
226.90	1995	452,665.50	5.04 %
227.00	2090	474,430.00	5.28 %
227.10	650	147,615.00	1.64 %
227.20	510	115,872.00	1.29 %
227.30	1108	251,848.40	2.80 %
227.40	2556	581,234.40	6.47 %
227.50	1368	311,220.00	3.46 %
227.60	761	173,203.60	1.93 %
227.70	693	157,796.10	1.76 %
227.80	1355	308,669.00	3.43 %
227.90	435	99,136.50	1.10 %
228.00	972	221,616.00	2.47 %
228.10	677	154,423.70	1.72 %
228.20	526	120,033.20	1.34 %
228.30	608	138,806.40	1.54 %
228.40	1814	414,317.60	4.61 %
228.50	1091	249,293.50	2.77 %
228.60	485	110,871.00	1.23 %
228.70	324	74,098.80	0.82 %
228.80	457	104,561.60	1.16 %
228.90	889	203,492.10	2.26 %
229.00	1147	262,663.00	2.92 %
229.10	131	30,012.10	0.33 %
229.20	217	49,736.40	0.55 %
229.30	224	51,363.20	0.57 %
229.40	567	130,069.80	1.45 %
229.50	409	93,865.50	1.04 %
229.60	715	164,164.00	1.83 %
229.70	268	61,559.60	0.68 %
229.80	12	2,757.60	0.03 %
Razem:	39509	8987079.6	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	101343.7	-1.17%	11:08
WIG20	2759.1	-1.32%	11:23
WIG20 Fut	2761.0	-1.43%	11:08
WIG20USD	735.6	-0.91%	11:08
mWIG40	7885.5	-0.49%	11:08
sWIG80	28687.3	-0.19%	11:08

Notowania Świat
Dow	42677.2	-0.27%	05-20
SP500 Fut	5924.0	-0.60%	11:13
Nikkei	37299.0	-0.61%	8:45
DAX	24010.9	-0.10%	10:29
Ropa WTI	63.1	+1.76%	11:23
Złoto	3309.0	+0.58%	11:23

Notowania Waluty
EUR/PLN	4.24114	+0.08%	11:23
CHF/PLN	4.53527	+0.04%	11:23
USD/PLN	3.74682	-0.24%	11:23
EUR/USD	1.13193	+0.32%	11:23
GBP/USD	1.33959	+0.06%	11:23
USD/JPY	144.150	-0.23%	11:23

Forum
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [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]

Wzrosty	Spadki	Staty
FON	1.19	19.00%
SHOPER	48.80	9.42%
CELTIC	4.96	8.77%
ALTUSTFI	2.39	8.64%
MEXPOLSKA	3.62	8.38%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHARMENA	3.60	-11.98%
GAMFACTOR	9.90	-7.48%
MURAPOL	40.00	-7.30%
RAFAMET	95.50	-7.28%
Więcej ...
Rośnie:		113 Spółek
Bez zmian:		75 Spółek
Spada:		170 Spółek
Obrót:		354,150,804 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