Transakcje spółki GPW Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » GPW (GPW)

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 - GPW
Lp	Czas	Kurs	Wolumen
1523	17:00:00	51.50	183
1522	17:00:00	51.50	56
1521	17:00:00	51.50	37
1520	17:00:00	51.50	25
1519	17:00:00	51.50	10
1518	17:00:00	51.50	12266
1517	17:00:00	51.50	56
1516	17:00:00	51.50	56
1515	17:00:00	51.50	56
1514	17:00:00	51.50	71
1513	17:00:00	51.50	91
1512	17:00:00	51.50	51
1511	17:00:00	51.50	71
1510	17:00:00	51.50	209
1509	17:00:00	51.50	164
1508	17:00:00	51.50	16
1507	17:00:00	51.50	1000
1506	17:00:00	51.50	67
1505	17:00:00	51.50	45
1504	17:00:00	51.50	1125
1503	17:00:00	51.50	1
1502	17:00:00	51.50	1222
1501	17:00:00	51.50	619
1500	17:00:00	51.50	5
1499	17:00:00	51.50	1
1498	17:00:00	51.50	34
1497	17:00:00	51.50	40
1496	17:00:00	51.50	710
1495	17:00:00	51.50	211
1494	17:00:00	51.50	167
1493	17:00:00	51.50	48
1492	17:00:00	51.50	18
1491	17:00:00	51.50	242
1490	17:00:00	51.50	45
1489	16:49:55	51.50	2
1488	16:49:50	51.50	30
1487	16:49:46	51.50	7
1486	16:49:45	51.50	2
1485	16:49:40	51.50	34
1484	16:49:40	51.50	241
1483	16:49:13	51.55	37
1482	16:49:05	51.50	2
1481	16:48:42	51.55	35
1480	16:48:30	51.55	40
1479	16:48:29	51.50	70
1478	16:48:28	51.55	25
1477	16:48:13	51.55	37
1476	16:48:13	51.55	15
1475	16:48:10	51.50	36
1474	16:48:10	51.50	149
1473	16:48:10	51.50	23
1472	16:47:09	51.55	45
1471	16:46:59	51.50	88
1470	16:46:05	51.50	10
1469	16:46:05	51.50	78
1468	16:46:04	51.50	17
1467	16:46:04	51.50	149
1466	16:46:04	51.50	44
1465	16:46:04	51.55	37
1464	16:45:51	51.50	30
1463	16:45:05	51.55	1
1462	16:45:01	51.55	55
1461	16:44:01	51.50	88
1460	16:43:00	51.50	25
1459	16:43:00	51.50	1
1458	16:43:00	51.50	11
1457	16:42:52	51.50	4
1456	16:42:06	51.50	134
1455	16:42:06	51.50	149
1454	16:42:05	51.50	149
1453	16:42:05	51.50	29
1452	16:42:00	51.50	134
1451	16:42:00	51.50	150
1450	16:42:00	51.50	408
1449	16:42:00	51.50	207
1448	16:42:00	51.50	55
1447	16:42:00	51.50	1
1446	16:42:00	51.50	1
1445	16:42:00	51.50	79
1444	16:42:00	51.50	103
1443	16:42:00	51.50	75
1442	16:41:59	51.50	88
1441	16:41:19	51.55	13
1440	16:41:19	51.55	6
1439	16:41:19	51.55	150
1438	16:41:19	51.55	18
1437	16:41:19	51.55	12
1436	16:41:19	51.55	101
1435	16:41:10	51.50	1
1434	16:39:56	51.50	73
1433	16:39:56	51.50	15
1432	16:39:50	51.50	60
1431	16:39:50	51.50	7
1430	16:38:53	51.50	2
1429	16:38:16	51.50	9
1428	16:37:53	51.50	88
1427	16:37:42	51.55	100
1426	16:37:12	51.50	43
1425	16:37:12	51.50	29
1424	16:36:39	51.50	87
1423	16:36:39	51.50	149
1422	16:36:39	51.50	129
1421	16:36:39	51.50	108
1420	16:36:39	51.50	9
1419	16:36:39	51.50	87
1418	16:36:39	51.50	149
1417	16:36:39	51.50	36
1416	16:36:08	51.50	49
1415	16:36:02	51.50	88
1414	16:35:05	51.50	5
1413	16:34:04	51.50	88
1412	16:32:47	51.55	1
1411	16:32:47	51.55	5
1410	16:32:30	51.50	39
1409	16:32:30	51.50	3
1408	16:32:30	51.50	5
1407	16:32:18	51.55	4
1406	16:32:12	51.50	77
1405	16:32:00	51.50	31
1404	16:31:57	51.50	36
1403	16:31:57	51.50	10
1402	16:31:57	51.50	329
1401	16:31:57	51.50	56
1400	16:31:57	51.50	14
1399	16:31:57	51.50	36
1398	16:31:57	51.50	52
1397	16:31:56	51.50	97
1396	16:31:42	51.50	38
1395	16:31:42	51.50	162
1394	16:31:33	51.50	81
1393	16:31:33	51.50	30
1392	16:31:32	51.50	38
1391	16:31:32	51.50	278
1390	16:31:32	51.50	278
1389	16:31:32	51.50	370
1388	16:31:32	51.50	500
1387	16:31:32	51.50	4
1386	16:31:32	51.50	47
1385	16:31:32	51.50	131
1384	16:31:32	51.50	23
1383	16:31:32	51.50	222
1382	16:31:32	51.50	223
1381	16:30:45	51.50	10
1380	16:29:13	51.50	66
1379	16:29:13	51.50	16
1378	16:28:52	51.50	75
1377	16:28:44	51.50	114
1376	16:28:44	51.50	51
1375	16:28:42	51.50	98
1374	16:28:42	51.50	48
1373	16:28:42	51.50	50
1372	16:28:26	51.50	99
1371	16:28:26	51.50	99
1370	16:28:26	51.50	50
1369	16:28:25	51.50	88
1368	16:28:25	51.50	61
1367	16:28:25	51.50	149
1366	16:28:25	51.50	29
1365	16:28:25	51.50	170
1364	16:28:25	51.50	50
1363	16:28:25	51.50	15
1362	16:28:25	51.50	134
1361	16:28:25	51.50	149
1360	16:28:11	51.30	30
1359	16:28:09	51.50	1583
1358	16:28:09	51.50	125
1357	16:28:09	51.50	26
1356	16:28:09	51.50	74
1355	16:28:09	51.45	127
1354	16:28:06	51.40	31
1353	16:28:06	51.40	197
1352	16:28:06	51.40	1
1351	16:28:06	51.40	128
1350	16:28:06	51.40	50
1349	16:28:06	51.40	232
1348	16:28:05	51.20	340
1347	16:28:05	51.35	31
1346	16:28:05	51.35	101
1345	16:28:05	51.35	327
1344	16:28:03	51.30	13
1343	16:28:03	51.30	201
1342	16:28:03	51.25	48
1341	16:28:03	51.30	31
1340	16:28:03	51.30	498
1339	16:28:03	51.30	37
1338	16:28:03	51.30	50
1337	16:28:01	51.25	72
1336	16:28:01	51.25	88
1335	16:28:01	51.25	41
1334	16:28:01	51.25	40
1333	16:28:01	51.25	31
1332	16:28:01	51.25	72
1331	16:27:58	51.10	43
1330	16:27:57	51.10	7
1329	16:27:57	51.10	81
1328	16:26:00	51.15	41
1327	16:26:00	51.15	31
1326	16:26:00	51.15	16
1325	16:25:34	51.30	34
1324	16:25:34	51.30	31
1323	16:25:34	51.30	38
1322	16:25:31	51.20	34
1321	16:25:31	51.15	111
1320	16:25:31	51.15	31
1319	16:25:31	51.15	73
1318	16:25:31	51.15	77
1317	16:25:31	51.15	40
1316	16:25:20	51.30	18
1315	16:25:20	51.30	9
1314	16:23:56	51.20	3
1313	16:23:56	51.20	31
1312	16:23:56	51.20	4
1311	16:23:35	51.50	50
1310	16:23:35	51.50	22
1309	16:23:35	51.45	31
1308	16:23:35	51.45	40
1307	16:23:32	51.25	259
1306	16:23:32	51.25	32
1305	16:23:32	51.50	9
1304	16:23:32	51.50	22
1303	16:23:32	51.45	39
1302	16:23:32	51.45	31
1301	16:23:32	51.45	46
1300	16:23:30	51.30	89
1299	16:23:29	51.20	1
1298	16:23:29	51.20	210
1297	16:23:29	51.25	62
1296	16:23:29	51.25	125
1295	16:23:29	51.30	31
1294	16:23:29	51.30	200
1293	16:23:29	51.30	65
1292	16:23:29	51.30	58
1291	16:23:29	51.30	18
1290	16:23:23	51.50	50
1289	16:23:19	51.30	100
1288	16:22:00	51.30	88
1287	16:21:28	51.50	1
1286	16:20:41	51.50	1
1285	16:20:32	51.40	73
1284	16:20:32	51.40	9
1283	16:20:04	51.30	10
1282	16:20:04	51.30	31
1281	16:20:04	51.30	47
1280	16:18:00	51.30	32
1279	16:18:00	51.30	56
1278	16:16:04	51.30	88
1277	16:15:38	51.35	31
1276	16:15:38	51.35	110
1275	16:15:38	51.35	69
1274	16:15:16	51.50	53
1273	16:15:16	51.45	9
1272	16:15:12	51.35	39
1271	16:13:59	51.35	88
1270	16:13:01	51.50	62
1269	16:13:00	51.35	37
1268	16:12:04	51.40	47
1267	16:12:04	51.40	41
1266	16:09:59	51.50	8
1265	16:09:59	51.50	78
1264	16:09:55	51.35	15
1263	16:09:55	51.40	31
1262	16:09:55	51.40	42
1261	16:09:53	51.45	73
1260	16:09:53	51.45	9
1259	16:06:50	51.35	1
1258	16:06:50	51.35	4
1257	16:06:41	51.50	150
1256	16:06:41	51.50	31
1255	16:06:37	51.50	31
1254	16:06:37	51.50	50
1253	16:06:37	51.50	286
1252	16:06:37	51.50	141
1251	16:06:34	51.45	287
1250	16:06:34	51.45	97
1249	16:06:34	51.40	40
1248	16:06:34	51.40	31
1247	16:06:34	51.40	88
1246	16:06:34	51.40	42
1245	16:06:34	51.40	9
1244	16:06:33	51.20	445
1243	16:06:33	51.20	78
1242	16:06:33	51.25	31
1241	16:06:33	51.25	116
1240	16:06:33	51.25	50
1239	16:06:33	51.25	154
1238	16:06:13	51.25	29
1237	16:06:13	51.25	31
1236	16:06:13	51.25	40
1235	16:04:05	51.45	55
1234	16:04:05	51.45	74
1233	16:04:05	51.45	40
1232	16:04:04	51.20	31
1231	16:04:04	51.20	35
1230	16:04:03	51.35	31
1229	16:04:03	51.35	247
1228	16:04:03	51.35	163
1227	16:04:02	51.30	56
1226	16:04:02	51.30	31
1225	16:04:02	51.30	88
1224	16:04:02	51.30	73
1223	16:04:02	51.30	100
1222	16:03:59	51.20	50
1221	16:03:59	51.20	33
1220	16:03:58	51.20	29
1219	16:03:58	51.20	59
1218	16:01:06	51.45	55
1217	16:01:05	51.40	50
1216	16:00:46	51.25	31
1215	16:00:46	51.25	31
1214	16:00:33	51.40	20
1213	16:00:33	51.40	38
1212	16:00:33	51.40	88
1211	16:00:33	51.40	9
1210	16:00:32	51.30	45
1209	16:00:32	51.35	500
1208	16:00:32	51.35	31
1207	16:00:32	51.35	44
1206	16:00:27	51.20	57
1205	16:00:27	51.20	31
1204	16:00:27	51.20	32
1203	16:00:21	51.20	40
1202	15:59:58	51.35	123
1201	15:59:58	51.35	212
1200	15:59:57	51.35	38
1199	15:59:57	51.35	50
1198	15:59:52	51.35	33
1197	15:59:52	51.35	41
1196	15:59:12	51.35	123
1195	15:59:10	51.40	95
1194	15:58:41	51.40	47
1193	15:58:40	51.40	61
1192	15:58:40	51.40	47
1191	15:58:40	51.40	151
1190	15:58:40	51.40	21
1189	15:58:38	51.40	18
1188	15:58:38	51.40	64
1187	15:58:38	51.40	1
1186	15:58:38	51.40	17
1185	15:58:38	51.50	83
1184	15:58:37	51.40	23
1183	15:58:37	51.40	50
1182	15:58:37	51.45	119
1181	15:58:37	51.45	95
1180	15:58:37	51.45	73
1179	15:58:02	51.45	9
1178	15:57:46	51.55	11
1177	15:56:49	51.55	20
1176	15:56:13	51.55	48
1175	15:56:13	51.55	54
1174	15:56:13	51.55	35
1173	15:56:13	51.55	9
1172	15:56:13	51.55	9
1171	15:55:59	51.45	88
1170	15:54:05	51.50	56
1169	15:54:01	51.45	88
1168	15:51:58	51.50	70
1167	15:51:54	51.45	46
1166	15:51:54	51.45	42
1165	15:50:04	51.50	80
1164	15:50:04	51.50	65
1163	15:50:04	51.50	132
1162	15:50:04	51.50	53
1161	15:50:02	51.55	130
1160	15:50:02	51.55	297
1159	15:48:52	51.55	76
1158	15:48:29	51.60	73
1157	15:48:29	51.60	19
1156	15:48:05	51.60	60
1155	15:48:05	51.60	5
1154	15:48:03	51.60	72
1153	15:48:03	51.60	1
1152	15:48:03	51.60	4
1151	15:48:03	51.60	160
1150	15:48:03	51.55	88
1149	15:48:03	51.55	72
1148	15:48:03	51.55	264
1147	15:46:29	51.55	25
1146	15:46:29	51.55	88
1145	15:46:29	51.55	73
1144	15:46:27	51.50	9
1143	15:46:24	51.45	80
1142	15:44:44	51.50	18
1141	15:44:44	51.50	28
1140	15:44:44	51.50	39
1139	15:44:42	51.50	176
1138	15:44:37	51.50	266
1137	15:44:37	51.50	171
1136	15:44:37	51.50	129
1135	15:44:37	51.50	72
1134	15:44:37	51.50	145
1133	15:44:37	51.45	31
1132	15:44:37	51.45	46
1131	15:44:35	51.30	19
1130	15:44:35	51.30	46
1129	15:44:35	51.45	31
1128	15:44:35	51.45	126
1127	15:44:35	51.45	141
1126	15:44:35	51.45	39
1125	15:44:35	51.45	1
1124	15:44:33	51.40	38
1123	15:44:33	51.40	88
1122	15:44:33	51.40	27
1121	15:44:33	51.40	38
1120	15:44:33	51.40	31
1119	15:44:33	51.40	145
1118	15:44:04	51.25	71
1117	15:44:04	51.25	17
1116	15:42:02	51.40	16
1115	15:42:02	51.40	50
1114	15:42:01	51.25	39
1113	15:40:28	51.40	49
1112	15:40:28	51.40	31
1111	15:40:28	51.40	61
1110	15:40:28	51.35	9
1109	15:40:01	51.25	53
1108	15:40:01	51.25	35
1107	15:39:22	51.40	1
1106	15:37:57	51.25	19
1105	15:37:03	51.40	1
1104	15:36:04	51.40	68
1103	15:36:04	51.40	9
1102	15:36:00	51.30	17
1101	15:36:00	51.30	31
1100	15:36:00	51.30	40
1099	15:34:07	51.30	37
1098	15:34:07	51.30	31
1097	15:34:07	51.30	30
1096	15:34:04	51.30	1
1095	15:33:58	51.30	81
1094	15:33:58	51.30	55
1093	15:32:10	51.50	96
1092	15:32:08	51.45	60
1091	15:32:08	51.45	88
1090	15:32:08	51.45	46
1089	15:32:08	51.45	26
1088	15:32:08	51.45	4
1087	15:32:08	51.45	40
1086	15:32:08	51.45	8
1085	15:32:08	51.45	20
1084	15:32:07	51.30	4
1083	15:32:07	51.30	31
1082	15:32:07	51.30	64
1081	15:32:07	51.30	25
1080	15:32:00	51.35	80
1079	15:32:00	51.35	8
1078	15:30:05	51.45	15
1077	15:30:05	51.45	31
1076	15:30:05	51.45	8
1075	15:30:03	51.35	42
1074	15:30:03	51.35	46
1073	15:29:00	51.35	30
1072	15:28:18	51.45	1
1071	15:28:04	51.35	1
1070	15:28:04	51.35	1
1069	15:27:55	51.35	88
1068	15:27:12	51.55	1
1067	15:26:11	51.35	30
1066	15:26:06	51.45	64
1065	15:26:05	51.50	36
1064	15:26:05	51.50	86
1063	15:26:05	51.50	247
1062	15:26:05	51.50	123
1061	15:26:05	51.50	250
1060	15:26:05	51.50	52
1059	15:26:05	51.50	2
1058	15:26:05	51.50	88
1057	15:24:30	51.50	16
1056	15:24:30	51.50	23
1055	15:24:10	51.50	37
1054	15:24:10	51.50	24
1053	15:22:51	51.50	98
1052	15:22:51	51.50	45
1051	15:22:51	51.50	18
1050	15:22:48	51.50	70
1049	15:22:48	51.50	59
1048	15:22:07	51.50	61
1047	15:22:07	51.50	9
1046	15:22:06	51.40	44
1045	15:22:04	51.40	12
1044	15:22:04	51.40	76
1043	15:21:53	51.40	100
1042	15:19:55	51.40	7
1041	15:19:55	51.40	81
1040	15:16:59	51.55	222
1039	15:16:59	51.55	130
1038	15:16:59	51.55	5
1037	15:16:59	51.55	31
1036	15:16:59	51.55	98
1035	15:16:59	51.50	66
1034	15:15:57	51.50	22
1033	15:15:57	51.50	54
1032	15:15:57	51.50	9
1031	15:15:54	51.40	39
1030	15:15:54	51.40	49
1029	15:13:58	51.40	68
1028	15:13:58	51.40	20
1027	15:13:56	51.40	2
1026	15:12:08	51.55	28
1025	15:12:08	51.55	2
1024	15:10:07	51.55	1
1023	15:10:02	51.40	28
1022	15:10:02	51.40	1
1021	15:09:58	51.50	88
1020	15:09:58	51.50	9
1019	15:09:57	51.40	77
1018	15:09:57	51.40	11
1017	15:08:01	51.40	18
1016	15:05:56	51.50	70
1015	15:05:56	51.50	9
1014	15:05:53	51.45	48
1013	15:05:53	51.45	40
1012	15:04:02	51.55	63
1011	15:04:02	51.55	25
1010	15:01:45	51.60	1
1009	15:01:33	51.55	9
1008	15:01:33	51.55	88
1007	15:01:33	51.55	100
1006	14:59:57	51.50	45
1005	14:59:15	51.50	28
1004	14:59:11	51.55	42
1003	14:59:11	51.55	8
1002	14:58:23	51.55	1
1001	14:57:02	51.55	87
1000	14:57:02	51.55	31
999	14:57:02	51.55	1
998	14:55:59	51.50	80
997	14:55:55	51.50	40
996	14:55:55	51.50	122
995	14:55:55	51.50	20
994	14:55:55	51.50	72
993	14:55:55	51.50	130
992	14:55:55	51.45	72
991	14:55:55	51.45	200
990	14:55:52	51.40	87
989	14:55:52	51.40	127
988	14:55:52	51.40	155
987	14:55:52	51.40	15
986	14:55:52	51.40	52
985	14:55:52	51.30	500
984	14:54:00	51.25	49
983	14:54:00	51.25	74
982	14:54:00	51.25	5
981	14:53:59	51.25	87
980	14:53:15	51.35	39
979	14:52:53	51.40	7
978	14:52:50	51.35	36
977	14:51:56	51.35	48
976	14:51:56	51.35	38
975	14:50:29	51.35	31
974	14:50:16	51.35	112
973	14:50:16	51.35	4
972	14:50:04	51.40	31
971	14:48:20	51.45	183
970	14:48:20	51.45	40
969	14:48:20	51.45	27
968	14:48:03	51.45	78
967	14:48:03	51.45	8
966	14:47:44	51.55	3
965	14:47:31	51.45	62
964	14:47:31	51.45	38
963	14:44:34	51.45	15
962	14:44:16	51.55	43
961	14:43:59	51.50	86
960	14:43:59	51.50	9
959	14:43:56	51.45	86
958	14:40:15	51.45	83
957	14:40:15	51.45	35
956	14:40:15	51.50	15
955	14:40:03	51.50	86
954	14:40:03	51.50	85
953	14:39:28	51.55	197
952	14:38:17	51.45	7
951	14:37:59	51.45	86
950	14:36:07	51.45	109
949	14:35:58	51.45	46
948	14:35:58	51.45	40
947	14:34:47	51.55	9
946	14:32:03	51.50	86
945	14:32:03	51.50	7
944	14:32:03	51.50	1
943	14:32:03	51.40	86
942	14:30:25	51.50	72
941	14:30:25	51.50	29
940	14:29:55	51.40	86
939	14:29:16	51.50	39
938	14:29:16	51.50	2
937	14:29:16	51.50	9
936	14:28:04	51.40	122
935	14:27:57	51.40	80
934	14:27:57	51.40	6
933	14:25:55	51.45	19
932	14:25:55	51.45	10
931	14:25:55	51.45	31
930	14:25:55	51.45	26
929	14:25:50	51.60	10
928	14:25:25	51.45	22
927	14:25:25	51.45	31
926	14:25:25	51.45	75
925	14:25:13	51.50	359
924	14:25:13	51.50	107
923	14:25:13	51.50	40
922	14:25:13	51.50	129
921	14:25:13	51.50	182
920	14:25:13	51.50	31
919	14:25:13	51.50	1
918	14:25:13	51.50	94
917	14:25:13	51.50	152
916	14:24:55	51.60	2
915	14:24:39	51.70	56
914	14:24:29	51.70	20
913	14:23:42	51.50	113
912	14:23:37	51.70	1
911	14:23:31	51.65	13
910	14:23:31	51.65	180
909	14:23:31	51.65	7
908	14:22:33	51.60	86
907	14:22:33	51.60	31
906	14:22:33	51.60	113
905	14:22:33	51.60	47
904	14:22:33	51.60	2
903	14:22:33	51.60	139
902	14:22:33	51.60	310
901	14:22:33	51.60	129
900	14:22:33	51.60	12
899	14:22:01	51.40	86
898	14:19:57	51.45	39
897	14:19:57	51.45	47
896	14:19:56	51.60	1
895	14:19:43	51.60	1
894	14:19:43	51.60	47
893	14:19:43	51.55	9
892	14:18:02	51.45	55
891	14:18:02	51.45	31
890	14:17:29	51.60	8
889	14:17:22	51.45	27
888	14:16:58	51.55	10
887	14:16:29	51.60	10
886	14:16:08	51.60	92
885	14:15:44	51.55	40
884	14:15:44	51.50	16
883	14:15:44	51.50	40
882	14:15:44	51.50	108
881	14:15:44	51.50	2
880	14:15:44	51.50	28
879	14:15:44	51.50	1
878	14:15:44	51.50	511
877	14:15:34	51.45	31
876	14:15:34	51.45	40
875	14:15:34	51.45	1
874	14:15:34	51.45	207
873	14:15:34	51.40	134
872	14:15:34	51.40	86
871	14:15:34	51.40	90
870	14:15:34	51.35	8
869	14:14:35	51.35	1
868	14:14:02	51.20	294
867	14:14:02	51.20	130
866	14:14:02	51.25	130
865	14:14:02	51.25	156
864	14:14:02	51.30	28
863	14:14:02	51.30	122
862	14:14:02	51.30	211
861	14:13:57	51.30	86
860	14:12:06	51.30	86
859	14:11:13	51.40	11
858	14:11:13	51.40	9
857	14:10:01	51.30	5
856	14:10:01	51.30	31
855	14:10:01	51.30	50
854	14:07:03	51.40	48
853	14:07:03	51.35	23
852	14:07:03	51.35	86
851	14:07:03	51.35	33
850	14:06:23	51.35	33
849	14:06:23	51.35	17
848	14:06:11	51.25	12
847	14:06:11	51.25	88
846	14:05:57	51.30	4
845	14:05:57	51.30	82
844	14:05:56	51.35	91
843	14:05:56	51.35	9
842	14:05:29	51.25	25
841	14:04:09	51.25	2
840	14:04:04	51.25	86
839	14:03:27	51.40	10
838	14:02:29	51.40	1
837	14:02:29	51.40	6
836	14:01:48	51.30	11
835	14:01:48	51.25	9
834	14:00:49	51.30	40
833	14:00:49	51.30	86
832	14:00:49	51.30	3
831	14:00:49	51.30	71
830	14:00:15	51.20	25
829	13:59:28	51.20	27
828	13:59:24	51.30	48
827	13:59:24	51.30	1
826	13:59:24	51.30	41
825	13:59:14	51.20	134
824	13:59:14	51.20	193
823	13:59:14	51.20	105
822	13:59:14	51.20	80
821	13:59:07	51.15	86
820	13:59:07	51.15	40
819	13:59:07	51.15	20
818	13:59:07	51.10	1
817	13:59:07	51.10	9
816	13:57:56	51.00	43
815	13:57:56	51.00	43
814	13:54:56	51.20	156
813	13:54:54	51.10	176
812	13:54:54	51.10	31
811	13:54:54	51.10	39
810	13:54:54	51.10	169
809	13:54:54	51.10	132
808	13:54:54	51.10	500
807	13:54:31	51.00	1
806	13:54:21	51.05	85
805	13:54:21	51.05	43
804	13:54:13	51.05	40
803	13:54:13	51.05	40
802	13:54:13	51.00	3
801	13:54:13	51.00	25
800	13:54:09	51.05	2
799	13:54:09	51.05	5
798	13:54:09	51.05	59
797	13:54:09	51.05	94
796	13:54:09	51.00	86
795	13:54:09	51.00	31
794	13:54:09	51.00	333
793	13:54:09	51.00	118
792	13:54:09	51.00	1
791	13:54:09	51.00	280
790	13:54:09	51.00	35
789	13:54:03	50.90	86
788	13:52:01	50.90	86
787	13:49:27	50.95	139
786	13:49:27	50.95	73
785	13:49:27	50.95	73
784	13:49:27	50.95	77
783	13:49:27	50.95	47
782	13:49:13	50.90	31
781	13:49:13	50.90	72
780	13:49:13	50.90	44
779	13:49:13	50.90	72
778	13:49:13	50.90	115
777	13:49:13	50.90	7
776	13:49:09	50.85	50
775	13:49:00	50.85	86
774	13:49:00	50.85	50
773	13:49:00	50.85	18
772	13:49:00	50.85	13
771	13:48:53	50.80	1
770	13:47:54	50.70	38
769	13:47:54	50.70	48
768	13:46:03	50.70	6
767	13:46:03	50.70	1
766	13:46:03	50.70	79
765	13:43:54	50.70	26
764	13:43:54	50.70	46
763	13:43:24	50.85	7
762	13:43:24	50.85	1
761	13:43:24	50.85	5
760	13:42:19	50.80	7
759	13:42:19	50.80	18
758	13:42:18	50.85	1
757	13:42:18	50.85	1
756	13:41:59	50.80	3
755	13:41:59	50.70	75
754	13:41:59	50.70	10
753	13:41:02	50.80	7
752	13:41:02	50.80	14
751	13:40:55	50.85	1
750	13:40:55	50.85	1
749	13:40:13	50.80	1
748	13:39:54	50.70	86
747	13:37:57	50.70	1
746	13:37:57	50.70	84
745	13:37:57	50.70	1
744	13:36:01	50.70	86
743	13:33:58	50.70	20
742	13:33:58	50.70	31
741	13:33:58	50.70	35
740	13:32:01	50.70	43
739	13:32:01	50.70	43
738	13:29:53	50.70	40
737	13:29:53	50.70	46
736	13:28:04	50.80	5
735	13:27:19	50.85	73
734	13:27:19	50.85	13
733	13:27:19	50.85	56
732	13:27:19	50.85	31
731	13:26:36	50.70	19
730	13:26:32	50.75	1
729	13:26:05	50.75	85
728	13:26:05	50.75	1
727	13:23:57	50.70	86
726	13:22:05	50.70	86
725	13:20:04	50.70	41
724	13:19:56	50.70	8
723	13:19:56	50.70	78
722	13:18:04	50.70	37
721	13:18:04	50.70	49
720	13:17:07	50.90	1
719	13:15:56	50.70	86
718	13:15:41	50.80	210
717	13:14:01	50.70	44
716	13:14:01	50.70	42
715	13:11:56	50.75	58
714	13:11:56	50.75	28
713	13:10:55	50.80	31
712	13:10:55	50.80	216
711	13:10:55	50.80	83
710	13:10:55	50.80	99
709	13:09:07	50.85	86
708	13:09:07	50.85	9
707	13:09:07	50.85	7
706	13:08:04	50.85	7
705	13:08:04	50.75	25
704	13:08:04	50.75	61
703	13:07:35	50.85	1
702	13:06:44	50.85	7
701	13:06:43	50.85	9
700	13:06:32	50.95	2
699	13:06:00	50.75	86
698	13:04:03	50.75	86
697	13:03:55	50.95	8
696	13:01:44	50.75	25
695	13:01:37	50.95	2
694	13:01:37	50.95	17
693	13:01:37	50.95	46
692	13:01:37	50.95	7
691	13:01:37	50.90	86
690	13:01:37	50.90	30
689	13:01:37	50.90	31
688	13:01:03	50.75	2
687	13:00:02	50.75	86
686	12:57:59	50.75	30
685	12:57:57	50.80	46
684	12:57:57	50.80	40
683	12:57:57	50.80	130
682	12:57:57	50.80	99
681	12:57:57	50.85	50
680	12:57:57	50.85	96
679	12:57:57	50.85	39
678	12:57:53	50.95	7
677	12:57:53	50.95	12
676	12:57:53	50.90	30
675	12:57:53	50.90	56
674	12:56:02	50.95	7
673	12:56:02	50.95	10
672	12:55:59	50.90	42
671	12:55:59	50.90	44
670	12:55:59	50.95	7
669	12:55:46	50.90	1
668	12:55:46	50.95	7
667	12:55:17	50.90	42
666	12:55:17	50.90	8
665	12:55:03	50.95	1
664	12:53:54	50.75	86
663	12:52:17	50.95	21
662	12:52:06	50.90	100
661	12:52:03	50.80	46
660	12:52:03	50.80	7
659	12:52:03	50.80	7
658	12:52:03	50.80	10
657	12:52:03	50.80	16
656	12:50:01	50.80	86
655	12:49:21	50.80	3
654	12:49:21	50.80	37
653	12:47:58	50.80	86
652	12:46:07	50.85	20
651	12:46:02	50.85	66
650	12:46:02	50.85	20
649	12:46:00	50.85	2
648	12:44:04	50.85	86
647	12:43:53	50.85	1
646	12:42:00	50.90	86
645	12:41:54	51.00	1
644	12:41:10	50.90	1
643	12:39:05	50.95	10
642	12:39:03	51.00	4
641	12:38:22	50.95	50
640	12:38:22	50.90	86
639	12:38:22	50.90	1
638	12:38:22	50.90	233
637	12:38:22	50.90	42
636	12:38:22	50.90	20
635	12:37:58	50.90	100
634	12:37:56	50.90	4
633	12:37:21	50.80	1
632	12:36:55	50.90	34
631	12:36:55	50.90	166
630	12:36:48	50.85	86
629	12:36:48	50.85	10
628	12:36:05	50.85	7
627	12:36:05	50.85	16
626	12:36:05	50.75	86
625	12:36:05	50.85	7
624	12:34:50	50.75	25
623	12:34:08	50.80	61
622	12:33:56	50.75	86
621	12:33:43	50.75	20
620	12:32:04	50.75	41
619	12:32:04	50.75	45
618	12:29:56	50.75	4
617	12:29:56	50.80	82
616	12:27:59	50.75	8
615	12:27:59	50.75	78
614	12:26:21	50.75	20
613	12:24:17	50.80	86
612	12:24:17	50.80	190
611	12:24:17	50.80	10
610	12:23:45	50.75	21
609	12:23:45	50.75	86
608	12:23:45	50.75	200
607	12:23:45	50.75	25
606	12:23:45	50.75	6
605	12:23:45	50.75	20
604	12:22:03	50.65	86
603	12:20:01	50.70	24
602	12:20:01	50.70	62
601	12:19:19	50.70	25
600	12:16:39	50.70	98
599	12:16:39	50.70	200
598	12:16:39	50.70	174
597	12:16:39	50.70	7
596	12:16:39	50.70	17
595	12:16:37	50.65	86
594	12:16:37	50.65	100
593	12:16:37	50.65	56
592	12:16:37	50.65	7
591	12:15:55	50.60	42
590	12:15:55	50.60	44
589	12:14:53	50.65	1
588	12:14:03	50.60	86
587	12:11:54	50.60	86
586	12:11:54	50.65	62
585	12:11:54	50.65	31
584	12:11:13	50.65	37
583	12:10:49	50.65	1
582	12:10:13	50.60	200
581	12:10:11	50.60	200
580	12:10:09	50.60	10
579	12:10:09	50.60	186
578	12:10:09	50.60	204
577	12:09:58	50.60	64
576	12:09:58	50.60	22
575	12:09:32	50.65	1
574	12:07:54	50.60	86
573	12:06:03	50.60	86
572	12:05:43	50.65	100
571	12:05:43	50.65	100
570	12:05:43	50.65	86
569	12:05:43	50.65	7
568	12:05:40	50.60	6
567	12:05:40	50.60	21
566	12:05:39	50.65	25
565	12:05:39	50.65	2
564	12:05:39	50.65	73
563	12:05:34	50.65	2
562	12:05:34	50.65	98
561	12:04:02	50.60	86
560	12:01:58	50.60	86
559	12:01:13	50.70	2
558	12:00:08	50.65	123
557	12:00:08	50.65	77
556	12:00:05	50.65	69
555	12:00:05	50.65	136
554	12:00:05	50.65	14
553	11:59:54	50.65	86
552	11:59:52	50.65	100
551	11:59:47	50.65	40
550	11:59:47	50.65	23
549	11:59:47	50.65	37
548	11:59:47	50.65	100
547	11:59:41	50.60	23
546	11:59:41	50.60	177
545	11:59:33	50.60	9
544	11:59:33	50.60	200
543	11:59:33	50.60	116
542	11:59:11	50.60	100
541	11:58:24	50.60	200
540	11:58:24	50.60	300
539	11:58:05	50.60	86
538	11:58:02	50.60	27
537	11:58:00	50.60	186
536	11:58:00	50.60	31
535	11:58:00	50.60	175
534	11:58:00	50.60	29
533	11:58:00	50.60	379
532	11:58:00	50.65	200
531	11:56:02	50.65	86
530	11:53:58	50.70	86
529	11:51:57	50.75	53
528	11:51:57	50.75	29
527	11:51:14	50.75	1
526	11:50:01	50.80	86
525	11:48:22	50.65	27
524	11:48:01	50.65	55
523	11:48:01	50.65	31
522	11:46:53	50.70	1
521	11:46:53	50.70	31
520	11:46:53	50.70	45
519	11:46:00	50.70	85
518	11:46:00	50.70	1
517	11:43:56	50.75	58
516	11:43:56	50.75	28
515	11:42:03	50.75	86
514	11:40:38	50.85	6
513	11:39:55	50.75	86
512	11:37:59	50.75	86
511	11:35:56	50.75	86
510	11:33:59	50.75	86
509	11:32:44	50.75	13
508	11:32:02	50.75	54
507	11:32:02	50.75	32
506	11:30:22	50.90	5
505	11:30:00	50.75	86
504	11:28:54	50.90	2
503	11:28:54	50.90	98
502	11:28:03	50.80	57
501	11:28:03	50.80	29
500	11:25:55	50.75	86
499	11:23:57	50.75	10
498	11:23:57	50.75	76
497	11:22:39	50.85	130
496	11:22:21	50.90	2
495	11:22:05	50.75	46
494	11:22:05	50.75	40
493	11:22:04	50.85	47
492	11:22:04	50.85	144
491	11:22:04	50.85	6
490	11:19:58	50.85	86
489	11:19:21	50.85	31
488	11:19:16	50.90	100
487	11:19:13	50.95	1
486	11:19:11	50.90	2
485	11:19:10	50.90	2
484	11:19:10	50.90	2
483	11:18:53	50.90	7
482	11:18:47	50.90	95
481	11:18:47	50.90	426
480	11:18:47	50.90	100
479	11:18:42	50.90	100
478	11:18:30	50.90	93
477	11:18:30	50.90	7
476	11:18:25	50.90	100
475	11:18:24	50.90	100
474	11:18:21	50.90	100
473	11:18:17	50.90	95
472	11:18:17	50.90	95
471	11:18:15	50.90	100
470	11:18:09	50.90	100
469	11:18:08	50.90	100
468	11:18:04	51.00	1000
467	11:18:02	50.85	86
466	11:18:01	50.90	5
465	11:18:01	50.90	95
464	11:18:00	50.90	68
463	11:18:00	50.90	7
462	11:18:00	50.90	25
461	11:17:54	50.90	100
460	11:17:52	50.90	54
459	11:17:52	50.90	167
458	11:17:36	50.90	33
457	11:17:13	50.80	4
456	11:16:16	50.85	87
455	11:15:37	50.80	142
454	11:15:37	50.80	31
453	11:14:28	51.00	489
452	11:14:28	50.95	130
451	11:14:28	50.95	40
450	11:14:28	50.90	77
449	11:14:28	50.90	260
448	11:14:28	50.90	621
447	11:14:28	50.85	86
446	11:14:28	50.85	40
445	11:14:28	50.85	31
444	11:14:28	50.85	26
443	11:14:18	50.70	2
442	11:14:15	50.85	54
441	11:14:15	50.85	29
440	11:13:54	50.65	10
439	11:13:54	50.65	10
438	11:13:54	50.65	31
437	11:13:54	50.65	1
436	11:13:54	50.65	34
435	11:13:16	50.65	1
434	11:13:04	50.65	1
433	11:12:04	50.65	46
432	11:12:04	50.65	40
431	11:10:22	50.85	10
430	11:10:01	50.70	6
429	11:10:01	50.70	80
428	11:09:59	50.85	1
427	11:07:36	50.75	86
426	11:07:36	50.75	59
425	11:05:57	50.70	70
424	11:05:55	50.70	47
423	11:05:55	50.70	25
422	11:05:55	50.70	14
421	11:04:04	50.70	86
420	11:02:33	50.75	30
419	11:02:03	50.75	76
418	11:02:03	50.75	24
417	11:02:01	50.75	2
416	11:02:01	50.75	83
415	11:00:00	50.80	30
414	10:59:27	50.85	87
413	10:58:35	50.90	1
412	10:57:56	50.75	9
411	10:57:56	50.75	31
410	10:57:56	50.75	45
409	10:56:53	50.90	34
408	10:56:53	50.90	35
407	10:56:53	50.90	31
406	10:56:03	50.75	45
405	10:56:03	50.75	40
404	10:54:03	50.80	22
403	10:54:03	50.80	31
402	10:54:03	50.80	32
401	10:51:06	51.00	50
400	10:51:06	51.00	782
399	10:51:06	51.00	150
398	10:51:06	51.00	38
397	10:51:06	51.00	31
396	10:51:06	50.85	31
395	10:51:06	51.00	44
394	10:51:06	51.00	31
393	10:51:06	51.00	500
392	10:51:06	51.00	1
391	10:51:06	51.00	500
390	10:51:06	51.00	301
389	10:51:06	51.00	1288
388	10:51:06	51.00	500
387	10:51:06	51.00	250
386	10:51:06	51.00	130
385	10:51:06	50.95	55
384	10:51:06	50.95	160
383	10:51:06	50.95	40
382	10:51:06	50.90	120
381	10:51:06	50.90	130
380	10:51:06	50.90	137
379	10:51:06	50.80	85
378	10:51:06	50.80	27
377	10:50:17	50.80	5
376	10:49:56	50.65	14
375	10:49:56	50.65	31
374	10:49:56	50.65	40
373	10:47:58	50.65	9
372	10:47:58	50.65	76
371	10:47:48	50.80	25
370	10:46:03	50.70	45
369	10:46:03	50.70	40
368	10:43:59	50.65	4
367	10:43:59	50.65	81
366	10:42:23	50.65	50
365	10:42:03	50.65	84
364	10:39:58	50.80	1
363	10:39:55	50.80	19
362	10:38:44	50.85	29
361	10:38:44	50.85	1
360	10:36:01	50.80	85
359	10:36:01	50.80	16
358	10:36:01	50.80	80
357	10:35:08	50.80	25
356	10:34:58	50.75	40
355	10:34:58	50.75	34
354	10:34:58	50.70	40
353	10:34:58	50.70	200
352	10:34:58	50.60	85
351	10:34:58	50.65	108
350	10:34:58	50.65	55
349	10:34:58	50.65	189
348	10:34:58	50.60	131
347	10:34:58	50.60	19
346	10:34:58	50.60	85
345	10:34:58	50.60	40
344	10:34:58	50.60	72
343	10:33:57	50.45	78
342	10:33:57	50.45	2
341	10:33:57	50.45	5
340	10:32:05	50.45	85
339	10:30:16	50.60	2
338	10:29:58	50.45	25
337	10:27:56	50.55	60
336	10:27:56	50.55	40
335	10:27:54	50.45	85
334	10:25:57	50.45	75
333	10:24:42	50.55	10
332	10:24:01	50.50	82
331	10:24:01	50.50	115
330	10:24:01	50.50	85
329	10:23:49	50.50	10
328	10:23:49	50.50	27
327	10:23:49	50.50	8
326	10:23:49	50.55	5
325	10:23:27	50.55	1
324	10:21:58	50.60	1
323	10:20:01	50.55	85
322	10:17:46	50.65	11
321	10:16:39	50.60	50
320	10:16:39	50.60	65
319	10:16:39	50.60	34
318	10:16:39	50.60	50
317	10:16:00	50.60	20
316	10:16:00	50.60	1
315	10:16:00	50.60	3
314	10:14:05	50.60	84
313	10:13:13	50.65	1
312	10:12:08	50.60	100
311	10:11:56	50.55	84
310	10:10:04	50.50	84
309	10:07:55	50.55	84
308	10:06:38	50.50	8
307	10:05:59	50.55	84
306	10:05:16	50.55	50
305	10:03:56	50.55	67
304	10:03:56	50.55	52
303	10:03:56	50.55	32
302	10:02:04	50.55	84
301	10:00:03	50.55	84
300	09:57:59	50.60	84
299	09:57:59	50.60	10
298	09:57:59	50.60	22
297	09:57:59	50.60	62
296	09:56:02	50.65	58
295	09:53:54	50.70	3
294	09:53:54	50.70	84
293	09:52:02	50.65	40
292	09:52:02	50.70	44
291	09:49:54	50.65	50
290	09:49:54	50.70	34
289	09:48:35	50.75	25
288	09:48:35	50.75	100
287	09:48:35	50.75	100
286	09:47:58	50.65	47
285	09:47:58	50.70	37
284	09:46:58	50.65	5
283	09:44:28	50.75	7
282	09:44:28	50.75	58
281	09:44:28	50.80	154
280	09:44:28	50.80	110
279	09:44:28	50.80	76
278	09:44:28	50.80	200
277	09:44:28	50.75	84
276	09:44:28	50.75	76
275	09:44:28	50.75	100
274	09:43:25	50.75	109
273	09:43:25	50.65	77
272	09:42:59	50.65	7
271	09:42:02	50.65	13
270	09:39:57	50.80	84
269	09:39:57	50.80	3
268	09:39:57	50.80	82
267	09:38:59	50.80	30
266	09:38:15	50.80	26
265	09:38:02	50.60	30
264	09:38:01	50.60	50
263	09:38:01	50.65	34
262	09:37:38	50.75	30
261	09:37:01	50.60	58
260	09:37:01	50.60	2
259	09:35:58	50.60	1
258	09:35:13	50.60	31
257	09:35:13	50.60	84
256	09:35:13	50.60	82
255	09:34:17	50.50	1
254	09:34:17	50.50	26
253	09:34:14	50.60	1
252	09:34:14	50.60	5
251	09:33:04	50.65	2
250	09:33:02	50.65	10
249	09:33:02	50.65	35
248	09:32:17	50.70	783
247	09:32:17	50.70	46
246	09:32:17	50.70	40
245	09:32:17	50.65	84
244	09:32:17	50.60	31
243	09:31:51	50.55	50
242	09:31:51	50.55	31
241	09:31:51	50.55	84
240	09:30:01	50.35	11
239	09:30:01	50.35	73
238	09:29:48	50.55	27
237	09:29:02	50.35	1
236	09:29:02	50.35	5
235	09:28:04	50.35	25
234	09:28:04	50.30	19
233	09:28:04	50.35	11
232	09:28:04	50.35	84
231	09:27:20	50.55	3
230	09:26:46	50.55	76
229	09:26:46	50.60	2
228	09:26:46	50.60	5
227	09:26:46	50.65	181
226	09:26:46	50.65	19
225	09:26:46	50.65	131
224	09:25:33	50.70	31
223	09:25:33	50.70	50
222	09:25:04	50.95	178
221	09:25:04	50.95	157
220	09:25:04	50.90	130
219	09:25:04	50.90	113
218	09:25:04	50.90	127
217	09:25:04	50.80	56
216	09:25:04	50.80	50
215	09:25:04	50.80	84
214	09:25:04	50.80	31
213	09:25:04	50.80	74
212	09:24:04	50.65	69
211	09:24:04	50.65	15
210	09:22:44	50.65	1
209	09:21:56	50.65	84
208	09:20:37	50.80	1
207	09:20:00	50.70	34
206	09:20:00	50.70	50
205	09:17:55	50.65	80
204	09:17:55	50.65	300
203	09:17:55	50.65	750
202	09:17:55	50.65	313
201	09:17:55	50.70	83
200	09:17:55	50.70	1
199	09:17:54	50.75	5
198	09:17:54	50.75	41
197	09:17:54	51.05	1
196	09:17:14	50.90	5
195	09:15:58	50.75	84
194	09:15:46	50.90	87
193	09:14:19	50.75	7
192	09:14:03	50.80	400
191	09:14:03	50.85	25
190	09:14:03	50.85	20
189	09:14:03	50.85	1
188	09:14:03	50.85	70
187	09:14:03	50.85	57
186	09:14:03	50.90	141
185	09:14:03	50.90	84
184	09:11:59	50.90	61
183	09:11:59	50.90	23
182	09:11:20	50.90	17
181	09:11:20	50.90	31
180	09:11:20	50.90	33
179	09:11:20	50.90	40
178	09:11:12	50.95	180
177	09:11:12	51.00	31
176	09:11:12	51.00	29
175	09:11:12	51.00	60
174	09:11:12	51.00	5
173	09:11:12	51.00	50
172	09:11:12	51.00	14
171	09:11:12	51.00	6
170	09:11:12	51.00	1
169	09:10:56	51.05	20
168	09:10:48	51.05	118
167	09:10:45	51.05	34
166	09:10:45	51.05	90
165	09:10:44	51.15	10
164	09:10:42	51.10	50
163	09:10:42	51.10	1016
162	09:10:38	51.05	110
161	09:10:25	51.10	48
160	09:10:25	51.10	31
159	09:09:49	51.30	1
158	09:09:40	51.15	1
157	09:09:06	51.55	31
156	09:09:05	51.65	115
155	09:09:05	51.65	23
154	09:08:23	51.75	1
153	09:07:42	51.55	1
152	09:07:40	51.65	95
151	09:07:40	51.65	20
150	09:07:22	51.65	20
149	09:07:21	51.65	10
148	09:07:04	51.80	95
147	09:07:04	51.80	79
146	09:06:51	51.85	134
145	09:06:51	51.85	126
144	09:06:51	51.85	17
143	09:06:42	51.85	31
142	09:06:14	52.00	1
141	09:06:14	52.00	5
140	09:06:11	51.80	9
139	09:06:11	51.85	31
138	09:06:03	51.80	2
137	09:05:47	52.00	76
136	09:05:39	51.95	24
135	09:05:39	51.95	1
134	09:05:33	51.80	1
133	09:05:18	51.65	1
132	09:04:55	51.60	15
131	09:04:23	51.95	40
130	09:03:55	51.75	31
129	09:03:55	51.75	649
128	09:03:55	51.75	200
127	09:03:55	51.30	200
126	09:03:55	51.70	62
125	09:03:55	51.70	1
124	09:03:55	51.70	250
123	09:03:55	51.70	500
122	09:03:55	51.70	500
121	09:03:55	51.65	500
120	09:03:55	51.65	160
119	09:03:55	51.60	500
118	09:03:55	51.60	160
117	09:03:55	51.60	54
116	09:03:55	51.60	7
115	09:03:55	51.55	1
114	09:03:55	51.50	100
113	09:03:55	51.45	31
112	09:03:55	51.45	74
111	09:03:29	51.60	93
110	09:03:29	51.60	29
109	09:03:29	51.60	78
108	09:02:49	51.60	1
107	09:02:49	51.60	2
106	09:01:24	51.60	9
105	09:00:10	51.65	100
104	09:00:09	51.00	1
103	09:00:08	51.75	30
102	09:00:05	51.50	1
101	09:00:05	51.50	93
100	09:00:02	51.50	7
99	09:00:00	52.00	4
98	09:00:00	52.00	182
97	09:00:00	52.00	25
96	09:00:00	52.00	400
95	09:00:00	52.00	25
94	09:00:00	52.00	50
93	09:00:00	52.00	30
92	09:00:00	52.00	28
91	09:00:00	52.00	660
90	09:00:00	52.00	340
89	09:00:00	52.00	85
88	09:00:00	52.00	108
87	09:00:00	52.00	25
86	09:00:00	52.00	25
85	09:00:00	52.00	50
84	09:00:00	52.00	150
83	09:00:00	52.00	30
82	09:00:00	52.00	100
81	09:00:00	52.00	30
80	09:00:00	52.00	331
79	09:00:00	52.00	210
78	09:00:00	52.00	10
77	09:00:00	52.00	20
76	09:00:00	52.00	150
75	09:00:00	52.00	86
74	09:00:00	52.00	206
73	09:00:00	52.00	13
72	09:00:00	52.00	52
71	09:00:00	52.00	419
70	09:00:00	52.00	281
69	09:00:00	52.00	24
68	09:00:00	52.00	16
67	09:00:00	52.00	67
66	09:00:00	52.00	21
65	09:00:00	52.00	26
64	09:00:00	52.00	10
63	09:00:00	52.00	653
62	09:00:00	52.00	310
61	09:00:00	52.00	29
60	09:00:00	52.00	40
59	09:00:00	52.00	27
58	09:00:00	52.00	50
57	09:00:00	52.00	30
56	09:00:00	52.00	15
55	09:00:00	52.00	30
54	09:00:00	52.00	58
53	09:00:00	52.00	25
52	09:00:00	52.00	100
51	09:00:00	52.00	28
50	09:00:00	52.00	30
49	09:00:00	52.00	25
48	09:00:00	52.00	30
47	09:00:00	52.00	98
46	09:00:00	52.00	24
45	09:00:00	52.00	25
44	09:00:00	52.00	122
43	09:00:00	52.00	48
42	09:00:00	52.00	74
41	09:00:00	52.00	50
40	09:00:00	52.00	49
39	09:00:00	52.00	25
38	09:00:00	52.00	5
37	09:00:00	52.00	201
36	09:00:00	52.00	294
35	09:00:00	52.00	88
34	09:00:00	52.00	34
33	09:00:00	52.00	15
32	09:00:00	52.00	251
31	09:00:00	52.00	675
30	09:00:00	52.00	8
29	09:00:00	52.00	10
28	09:00:00	52.00	18
27	09:00:00	52.00	600
26	09:00:00	52.00	39
25	09:00:00	52.00	12
24	09:00:00	52.00	28
23	09:00:00	52.00	70
22	09:00:00	52.00	10
21	09:00:00	52.00	10
20	09:00:00	52.00	328
19	09:00:00	52.00	122
18	09:00:00	52.00	150
17	09:00:00	52.00	25
16	09:00:00	52.00	25
15	09:00:00	52.00	80
14	09:00:00	52.00	40
13	09:00:00	52.00	2
12	09:00:00	52.00	3
11	09:00:00	52.00	3
10	09:00:00	52.00	2
9	09:00:00	52.00	1
8	09:00:00	52.00	1
7	09:00:00	52.00	2
6	09:00:00	52.00	1
5	09:00:00	52.00	2
4	09:00:00	52.00	4
3	09:00:00	52.00	1
2	09:00:00	52.00	5
1	09:00:00	52.00	12
0	09:00:00	52.00	2

Historia Transakcji spółki - GPW
Lp	Wolumen	Wartość	%
50.30	19	955.70	0.01 %
50.35	210	10,573.50	0.17 %
50.45	355	17,909.75	0.28 %
50.50	446	22,523.00	0.35 %
50.55	1093	55,251.15	0.86 %
50.60	4955	250,723.00	3.91 %
50.65	5497	278,423.05	4.35 %
50.70	4254	215,677.80	3.37 %
50.75	3903	198,077.25	3.09 %
50.80	4031	204,774.80	3.20 %
50.85	2260	114,921.00	1.79 %
50.90	6480	329,832.00	5.15 %
50.95	1564	79,685.80	1.24 %
51.00	7286	371,586.00	5.80 %
51.05	741	37,828.05	0.59 %
51.10	2333	119,216.30	1.86 %
51.15	577	29,513.55	0.46 %
51.20	2687	137,574.40	2.15 %
51.25	2340	119,925.00	1.87 %
51.30	4515	231,619.50	3.62 %
51.35	3433	176,284.55	2.75 %
51.40	4513	231,968.20	3.62 %
51.45	4579	235,589.55	3.68 %
51.50	37453	1,928,829.50	30.11 %
51.55	3353	172,847.15	2.70 %
51.60	2383	122,962.80	1.92 %
51.65	1244	64,252.60	1.00 %
51.70	1390	71,863.00	1.12 %
51.75	911	47,144.25	0.74 %
51.80	186	9,634.80	0.15 %
51.85	339	17,577.15	0.27 %
51.95	65	3,376.75	0.05 %
52.00	9545	496,340.00	7.75 %
Razem:	124940	6405260.9	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	103232.9	-0.56%	05-15
WIG20	2815.1	-0.57%	05-15
WIG20 Fut	2823.0	-0.60%	05-15
WIG20USD	741.8	-1.03%	05-15
mWIG40	7999.4	-0.45%	05-15
sWIG80	28867.1	-0.99%	05-15

Notowania Świat
Dow	42322.8	+0.65%	05-15
SP500 Fut	5931.5	-0.03%	7:48
Nikkei	37726.6	-0.08%	7:42
DAX	23695.6	+0.72%	05-15
Ropa WTI	61.6	+0.02%	7:58
Złoto	3218.3	-0.66%	7:58

Notowania Waluty
EUR/PLN	4.24842	+0.02%	7:58
CHF/PLN	4.54281	+0.08%	7:58
USD/PLN	3.78725	-0.23%	7:58
EUR/USD	1.12177	+0.26%	7:58
GBP/USD	1.33273	+0.17%	7:58
USD/JPY	145.229	-0.27%	7:58

Forum
» 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]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
LSISOFT	18.00	14.65%
OTLOG	18.10	12.70%
RAFAKO	1.19	11.84%
BETACOM	5.20	8.33%
EQUNICO	0.67	6.39%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUROCASH	9.60	-15.27%
CAPITEA	0.57	-13.79%
RAFAMET	89.00	-12.75%
NTCAPITAL	0.64	-12.60%
Więcej ...
Rośnie:		102 Spółek
Bez zmian:		55 Spółek
Spada:		201 Spółek
Obrót:		1,567,547,800 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