Transakcje spółki JSW Symulator giełdy

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

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 - JSW
Lp	Czas	Kurs	Wolumen
1441	17:04:14	22.33	500
1440	17:04:04	22.33	400
1439	17:03:18	22.33	36
1438	17:01:20	22.33	10
1437	17:00:51	22.33	967
1436	17:00:28	22.33	50
1435	17:00:05	22.33	524
1434	17:00:05	22.33	500
1433	17:00:05	22.33	100
1432	17:00:05	22.33	112
1431	17:00:05	22.33	737
1430	17:00:00	22.33	123
1429	17:00:00	22.33	223
1428	17:00:00	22.33	100
1427	17:00:00	22.33	145
1426	17:00:00	22.33	49
1425	17:00:00	22.33	4
1424	17:00:00	22.33	4
1423	17:00:00	22.33	149
1422	17:00:00	22.33	52
1421	17:00:00	22.33	988
1420	17:00:00	22.33	1189
1419	17:00:00	22.33	61
1418	17:00:00	22.33	11
1417	17:00:00	22.33	46
1416	17:00:00	22.33	67
1415	17:00:00	22.33	7
1414	17:00:00	22.33	230
1413	17:00:00	22.33	41
1412	17:00:00	22.33	240
1411	17:00:00	22.33	84
1410	17:00:00	22.33	10
1409	17:00:00	22.33	90
1408	17:00:00	22.33	59
1407	17:00:00	22.33	28
1406	17:00:00	22.33	14
1405	17:00:00	22.33	186
1404	17:00:00	22.33	19
1403	17:00:00	22.33	226
1402	17:00:00	22.33	42
1401	17:00:00	22.33	46
1400	17:00:00	22.33	103
1399	17:00:00	22.33	42
1398	17:00:00	22.33	46
1397	17:00:00	22.33	206
1396	17:00:00	22.33	251
1395	17:00:00	22.33	47
1394	17:00:00	22.33	33
1393	17:00:00	22.33	4
1392	17:00:00	22.33	306
1391	17:00:00	22.33	245
1390	17:00:00	22.33	884
1389	17:00:00	22.33	500
1388	17:00:00	22.33	100
1387	17:00:00	22.33	159
1386	17:00:00	22.33	41
1385	17:00:00	22.33	200
1384	17:00:00	22.33	237
1383	17:00:00	22.33	231
1382	17:00:00	22.33	201
1381	17:00:00	22.33	1125
1380	17:00:00	22.33	141
1379	17:00:00	22.33	35
1378	17:00:00	22.33	131
1377	17:00:00	22.33	36
1376	17:00:00	22.33	469
1375	17:00:00	22.33	50
1374	17:00:00	22.33	4
1373	17:00:00	22.33	232
1372	17:00:00	22.33	140
1371	17:00:00	22.33	464
1370	17:00:00	22.33	1
1369	17:00:00	22.33	35
1368	17:00:00	22.33	28
1367	16:49:58	22.33	31
1366	16:49:44	22.35	2100
1365	16:49:39	22.33	500
1364	16:49:38	22.34	98
1363	16:49:37	22.34	31
1362	16:49:37	22.34	92
1361	16:49:37	22.34	179
1360	16:49:34	22.34	5
1359	16:49:34	22.34	95
1358	16:49:00	22.34	4
1357	16:48:48	22.34	100
1356	16:48:48	22.34	1
1355	16:48:48	22.34	67
1354	16:48:39	22.33	10
1353	16:48:29	22.34	5
1352	16:47:54	22.34	50
1351	16:47:00	22.34	100
1350	16:46:45	22.33	1
1349	16:46:39	22.32	749
1348	16:46:39	22.32	200
1347	16:46:39	22.32	50
1346	16:46:39	22.32	1
1345	16:46:25	22.34	1
1344	16:46:16	22.33	658
1343	16:46:16	22.33	100
1342	16:45:57	22.35	5
1341	16:45:48	22.33	1
1340	16:45:48	22.33	60
1339	16:45:32	22.33	74
1338	16:45:21	22.34	19
1337	16:45:07	22.34	16
1336	16:45:07	22.34	9
1335	16:45:07	22.34	63
1334	16:45:07	22.34	100
1333	16:45:07	22.34	145
1332	16:45:07	22.34	1
1331	16:45:07	22.34	200
1330	16:45:07	22.34	129
1329	16:45:07	22.34	140
1328	16:45:01	22.35	500
1327	16:45:01	22.35	634
1326	16:45:01	22.36	500
1325	16:45:01	22.36	250
1324	16:45:01	22.37	223
1323	16:45:01	22.37	44
1322	16:44:40	22.37	146
1321	16:44:27	22.36	41
1320	16:44:27	22.36	197
1319	16:44:27	22.36	4
1318	16:43:57	22.35	1000
1317	16:43:22	22.35	500
1316	16:43:22	22.35	251
1315	16:43:22	22.37	100
1314	16:43:14	22.37	143
1313	16:43:14	22.37	97
1312	16:42:58	22.37	2
1311	16:42:58	22.37	131
1310	16:42:26	22.37	42
1309	16:42:18	22.37	51
1308	16:42:18	22.37	109
1307	16:42:07	22.37	91
1306	16:41:55	22.36	1
1305	16:41:55	22.36	81
1304	16:41:55	22.36	13
1303	16:41:55	22.36	37
1302	16:41:55	22.35	93
1301	16:41:55	22.36	8
1300	16:41:55	22.35	223
1299	16:41:55	22.35	2927
1298	16:41:55	22.35	100
1297	16:41:44	22.35	129
1296	16:41:27	22.35	140
1295	16:41:13	22.35	200
1294	16:40:42	22.34	9
1293	16:40:21	22.35	30
1292	16:39:53	22.34	1
1291	16:39:43	22.33	82
1290	16:39:43	22.33	98
1289	16:38:56	22.35	89
1288	16:38:51	22.32	1
1287	16:38:51	22.32	40
1286	16:38:51	22.32	10
1285	16:38:51	22.33	1
1284	16:38:13	22.35	100
1283	16:37:34	22.37	35
1282	16:37:23	22.37	9
1281	16:37:23	22.37	170
1280	16:37:23	22.37	500
1279	16:37:23	22.37	41
1278	16:37:23	22.37	69
1277	16:37:23	22.35	1
1276	16:37:07	22.34	9
1275	16:37:00	22.33	10
1274	16:36:53	22.34	1
1273	16:36:41	22.34	1
1272	16:36:33	22.34	34
1271	16:36:33	22.34	2
1270	16:36:33	22.34	20
1269	16:36:33	22.34	84
1268	16:36:33	22.34	229
1267	16:36:33	22.33	1262
1266	16:36:33	22.33	1126
1265	16:36:33	22.33	100
1264	16:35:39	22.32	70
1263	16:35:39	22.32	300
1262	16:35:38	22.32	200
1261	16:35:38	22.33	600
1260	16:35:38	22.33	1
1259	16:35:38	22.33	500
1258	16:35:38	22.33	500
1257	16:35:38	22.35	219
1256	16:35:38	22.35	300
1255	16:35:38	22.35	34
1254	16:35:38	22.35	100
1253	16:35:38	22.35	258
1252	16:35:38	22.35	742
1251	16:35:12	22.36	82
1250	16:35:12	22.36	110
1249	16:35:12	22.36	83
1248	16:35:12	22.36	1
1247	16:34:54	22.39	1
1246	16:34:53	22.38	22
1245	16:34:53	22.39	292
1244	16:34:53	22.41	1
1243	16:34:53	22.41	89
1242	16:34:53	22.41	96
1241	16:34:53	22.41	29
1240	16:34:29	22.41	1
1239	16:33:35	22.39	29
1238	16:33:35	22.39	230
1237	16:33:35	22.38	1
1236	16:33:35	22.38	240
1235	16:33:23	22.37	209
1234	16:33:23	22.37	21
1233	16:33:12	22.37	174
1232	16:33:12	22.37	868
1231	16:32:58	22.37	450
1230	16:32:38	22.36	1
1229	16:32:25	22.36	33
1228	16:32:25	22.36	33
1227	16:32:25	22.36	2000
1226	16:32:11	22.37	135
1225	16:32:11	22.37	172
1224	16:32:11	22.37	2230
1223	16:31:54	22.37	100
1222	16:31:49	22.37	45
1221	16:31:47	22.37	1213
1220	16:31:47	22.37	200
1219	16:31:47	22.37	200
1218	16:31:47	22.37	400
1217	16:31:47	22.37	200
1216	16:31:47	22.37	368
1215	16:31:47	22.39	319
1214	16:31:47	22.40	850
1213	16:31:47	22.41	100
1212	16:31:47	22.41	134
1211	16:31:47	22.40	33
1210	16:31:47	22.40	2979
1209	16:31:47	22.39	87
1208	16:31:46	22.39	13
1207	16:31:46	22.39	11
1206	16:30:22	22.39	28
1205	16:30:22	22.39	1
1204	16:30:22	22.38	1
1203	16:29:58	22.37	193
1202	16:29:58	22.37	216
1201	16:29:58	22.37	36
1200	16:29:58	22.36	1
1199	16:29:35	22.34	107
1198	16:29:35	22.35	86
1197	16:29:35	22.35	182
1196	16:29:35	22.34	84
1195	16:29:35	22.34	238
1194	16:29:35	22.34	1749
1193	16:29:35	22.34	2000
1192	16:29:31	22.34	1
1191	16:28:49	22.32	5
1190	16:28:49	22.36	1000
1189	16:28:09	22.36	89
1188	16:28:08	22.34	1
1187	16:28:02	22.34	1
1186	16:27:55	22.36	114
1185	16:27:55	22.36	60
1184	16:27:29	22.35	45
1183	16:27:29	22.35	200
1182	16:27:29	22.35	200
1181	16:27:21	22.31	1
1180	16:27:21	22.31	32
1179	16:27:21	22.32	100
1178	16:26:32	22.32	300
1177	16:26:21	22.31	100
1176	16:25:48	22.32	1
1175	16:25:48	22.32	1
1174	16:25:48	22.32	75
1173	16:25:48	22.32	200
1172	16:25:48	22.32	848
1171	16:25:48	22.32	120
1170	16:25:07	22.34	1
1169	16:24:45	22.33	793
1168	16:24:45	22.33	500
1167	16:24:45	22.33	10
1166	16:24:45	22.33	1
1165	16:24:45	22.33	169
1164	16:24:45	22.33	366
1163	16:24:45	22.34	241
1162	16:24:45	22.34	202
1161	16:24:45	22.34	1
1160	16:24:45	22.34	69
1159	16:24:45	22.35	200
1158	16:24:45	22.35	199
1157	16:24:45	22.35	77
1156	16:24:45	22.35	270
1155	16:24:45	22.35	1301
1154	16:23:55	22.35	10
1153	16:23:12	22.38	100
1152	16:23:07	22.36	10
1151	16:23:07	22.36	1
1150	16:21:21	22.35	100
1149	16:21:21	22.35	1
1148	16:21:21	22.35	209
1147	16:20:48	22.35	450
1146	16:20:48	22.38	10
1145	16:20:48	22.40	134
1144	16:20:48	22.40	102
1143	16:20:48	22.40	22
1142	16:20:48	22.40	350
1141	16:20:48	22.42	163
1140	16:20:48	22.42	19
1139	16:20:48	22.42	1
1138	16:19:01	22.50	57
1137	16:19:01	22.50	100
1136	16:19:01	22.50	1
1135	16:19:01	22.48	42
1134	16:18:54	22.48	48
1133	16:18:54	22.48	31
1132	16:18:54	22.47	10
1131	16:18:36	22.41	13
1130	16:18:36	22.41	126
1129	16:18:36	22.41	4113
1128	16:18:23	22.41	218
1127	16:18:23	22.42	1
1126	16:18:23	22.42	31
1125	16:16:07	22.48	88
1124	16:16:07	22.47	232
1123	16:15:24	22.47	35
1122	16:15:12	22.43	46
1121	16:15:12	22.44	100
1120	16:15:12	22.44	137
1119	16:15:12	22.44	57
1118	16:15:12	22.43	10
1117	16:14:41	22.42	121
1116	16:14:31	22.43	57
1115	16:14:31	22.43	99
1114	16:14:31	22.43	1
1113	16:14:27	22.42	40
1112	16:14:27	22.42	74
1111	16:14:27	22.42	15
1110	16:13:42	22.42	40
1109	16:12:03	22.41	25
1108	16:11:57	22.39	205
1107	16:11:57	22.39	215
1106	16:11:57	22.39	4267
1105	16:11:57	22.38	81
1104	16:11:57	22.38	32
1103	16:11:09	22.39	204
1102	16:11:09	22.39	49
1101	16:11:09	22.38	100
1100	16:11:09	22.38	97
1099	16:10:55	22.38	31
1098	16:10:43	22.37	168
1097	16:10:28	22.38	37
1096	16:08:31	22.35	14
1095	16:08:27	22.35	14
1094	16:08:22	22.35	13
1093	16:08:08	22.36	25
1092	16:08:08	22.36	1
1091	16:08:08	22.36	58
1090	16:08:08	22.36	2
1089	16:08:05	22.37	1
1088	16:08:05	22.37	251
1087	16:08:05	22.37	21
1086	16:07:04	22.37	89
1085	16:07:04	22.37	86
1084	16:04:36	22.39	1
1083	16:03:53	22.37	148
1082	16:03:53	22.37	224
1081	16:03:53	22.36	100
1080	16:03:53	22.36	222
1079	16:03:52	22.35	98
1078	16:03:34	22.35	204
1077	16:03:34	22.35	139
1076	16:03:34	22.35	100
1075	16:03:26	22.34	88
1074	16:03:26	22.34	394
1073	16:03:26	22.33	34
1072	16:03:23	22.33	100
1071	16:03:17	22.33	100
1070	16:03:11	22.32	32
1069	16:03:11	22.32	20
1068	16:03:11	22.33	59
1067	16:03:11	22.33	241
1066	16:03:08	22.34	1
1065	16:03:08	22.34	260
1064	16:03:08	22.34	740
1063	16:03:07	22.35	10
1062	16:03:07	22.35	100
1061	16:03:07	22.35	200
1060	16:03:07	22.35	145
1059	16:03:07	22.35	2400
1058	16:03:07	22.35	426
1057	16:02:57	22.35	74
1056	16:02:57	22.35	10
1055	16:02:57	22.35	10
1054	16:02:57	22.36	500
1053	16:02:57	22.36	100
1052	16:02:57	22.36	88
1051	16:02:57	22.36	12
1050	16:02:57	22.36	200
1049	16:02:57	22.36	100
1048	16:02:57	22.36	1800
1047	16:02:57	22.36	2
1046	16:02:57	22.36	5
1045	16:02:57	22.36	1000
1044	16:02:57	22.36	693
1043	16:02:57	22.37	2
1042	16:02:57	22.37	38
1041	16:02:56	22.38	66
1040	16:02:27	22.38	100
1039	16:02:27	22.38	10
1038	16:02:27	22.38	10
1037	16:02:16	22.39	12
1036	16:02:16	22.39	138
1035	16:02:16	22.40	1000
1034	16:02:16	22.40	64
1033	16:02:16	22.40	500
1032	16:02:16	22.40	150
1031	16:02:16	22.40	10
1030	16:02:16	22.40	180
1029	16:02:16	22.40	20
1028	16:02:16	22.40	179
1027	16:02:16	22.40	500
1026	16:02:16	22.40	65
1025	16:02:15	22.41	200
1024	16:02:15	22.41	179
1023	16:02:15	22.41	1
1022	16:02:15	22.41	10
1021	16:02:15	22.42	25
1020	16:02:15	22.42	1312
1019	16:02:15	22.42	188
1018	16:02:15	22.42	161
1017	16:02:11	22.42	18
1016	16:02:11	22.42	10
1015	16:02:11	22.42	50
1014	16:02:11	22.42	50
1013	16:02:11	22.42	1
1012	16:02:11	22.43	179
1011	16:02:11	22.44	142
1010	16:02:11	22.44	50
1009	16:02:11	22.44	1
1008	16:02:11	22.44	1
1007	16:02:11	22.45	500
1006	16:02:11	22.45	75
1005	16:02:11	22.45	100
1004	15:59:12	22.46	2
1003	15:58:20	22.46	31
1002	15:58:20	22.46	119
1001	15:58:20	22.46	1
1000	15:58:02	22.47	185
999	15:55:53	22.53	72
998	15:55:53	22.53	135
997	15:55:53	22.53	38
996	15:55:53	22.53	98
995	15:55:53	22.53	237
994	15:55:53	22.53	85
993	15:55:53	22.52	191
992	15:55:53	22.52	151
991	15:55:47	22.48	1
990	15:55:47	22.49	5
989	15:55:46	22.50	44
988	15:55:46	22.50	200
987	15:55:46	22.50	30
986	15:55:46	22.50	50
985	15:55:46	22.50	60
984	15:55:46	22.50	200
983	15:55:46	22.50	491
982	15:55:23	22.51	1
981	15:55:02	22.51	27
980	15:55:02	22.51	173
979	15:55:02	22.51	1
978	15:54:11	22.54	50
977	15:53:22	22.54	5
976	15:52:01	22.59	50
975	15:51:57	22.59	2020
974	15:51:57	22.59	221
973	15:51:57	22.59	96
972	15:51:57	22.59	217
971	15:51:57	22.59	446
970	15:49:40	22.59	112
969	15:49:40	22.59	88
968	15:49:32	22.59	65
967	15:49:32	22.59	95
966	15:47:26	22.55	823
965	15:47:26	22.55	377
964	15:47:26	22.55	179
963	15:47:26	22.55	195
962	15:47:26	22.55	3
961	15:47:26	22.55	557
960	15:44:06	22.60	50
959	15:41:08	22.60	50
958	15:41:08	22.60	150
957	15:41:08	22.60	150
956	15:39:45	22.60	3
955	15:39:17	22.61	121
954	15:39:10	22.61	50
953	15:39:06	22.61	43
952	15:39:06	22.61	42
951	15:39:06	22.61	33
950	15:39:06	22.61	10
949	15:39:06	22.61	50
948	15:37:47	22.60	35
947	15:37:47	22.60	64
946	15:37:06	22.59	67
945	15:37:06	22.59	160
944	15:37:06	22.59	19
943	15:35:48	22.59	12
942	15:35:16	22.58	10
941	15:35:06	22.57	95
940	15:35:06	22.57	131
939	15:35:06	22.57	130
938	15:35:04	22.55	343
937	15:35:04	22.57	48
936	15:35:04	22.56	12
935	15:35:04	22.56	142
934	15:35:04	22.56	58
933	15:35:04	22.55	343
932	15:35:00	22.55	90
931	15:35:00	22.55	253
930	15:35:00	22.55	90
929	15:35:00	22.55	124
928	15:32:28	22.53	14
927	15:30:06	22.55	28
926	15:30:06	22.55	18
925	15:30:05	22.51	816
924	15:30:05	22.51	44
923	15:26:15	22.55	62
922	15:26:09	22.54	223
921	15:26:09	22.54	120
920	15:26:09	22.54	91
919	15:25:42	22.52	25
918	15:20:44	22.52	1
917	15:20:18	22.54	52
916	15:20:16	22.54	33
915	15:20:16	22.54	81
914	15:20:16	22.54	55
913	15:20:16	22.54	545
912	15:20:16	22.54	17
911	15:20:16	22.54	172
910	15:19:36	22.53	88
909	15:19:36	22.53	255
908	15:19:36	22.53	131
907	15:19:36	22.53	62
906	15:19:35	22.52	229
905	15:19:35	22.52	70
904	15:16:46	22.51	87
903	15:14:40	22.50	1
902	15:14:40	22.50	8
901	15:10:47	22.54	22
900	15:10:10	22.51	50
899	15:10:10	22.51	198
898	15:10:10	22.51	76
897	15:09:27	22.51	224
896	15:04:19	22.51	220
895	15:04:19	22.51	80
894	15:03:12	22.56	1
893	15:02:43	22.56	64
892	15:02:26	22.51	60
891	15:02:15	22.56	49
890	15:00:13	22.55	19
889	15:00:13	22.55	51
888	15:00:09	22.55	31
887	15:00:09	22.55	24
886	15:00:09	22.51	5
885	15:00:09	22.51	404
884	15:00:09	22.52	188
883	15:00:09	22.52	184
882	15:00:09	22.52	56
881	15:00:09	22.52	174
880	15:00:09	22.52	200
879	14:58:04	22.55	60
878	14:52:56	22.52	1
877	14:52:56	22.52	89
876	14:52:40	22.55	22
875	14:52:40	22.55	198
874	14:51:37	22.55	220
873	14:51:37	22.55	213
872	14:51:37	22.55	200
871	14:49:16	22.61	100
870	14:48:57	22.60	46
869	14:48:57	22.60	18
868	14:48:57	22.60	2
867	14:48:55	22.59	100
866	14:48:55	22.57	21
865	14:48:55	22.57	150
864	14:48:55	22.57	100
863	14:45:38	22.59	31
862	14:45:38	22.59	40
861	14:45:38	22.59	60
860	14:45:37	22.58	81
859	14:45:37	22.58	480
858	14:45:37	22.58	1
857	14:45:37	22.57	89
856	14:45:37	22.57	1
855	14:44:37	22.56	1
854	14:44:37	22.56	30
853	14:44:34	22.55	238
852	14:44:34	22.55	88
851	14:44:13	22.55	164
850	14:44:13	22.55	86
849	14:44:13	22.55	32
848	14:44:13	22.55	30
847	14:44:13	22.55	12
846	14:38:07	22.50	62
845	14:38:07	22.50	1
844	14:35:40	22.53	1
843	14:35:40	22.53	129
842	14:32:10	22.52	53
841	14:32:10	22.51	181
840	14:32:10	22.50	165
839	14:32:10	22.50	100
838	14:30:27	22.49	169
837	14:30:27	22.49	129
836	14:30:27	22.45	200
835	14:30:15	22.48	66
834	14:30:15	22.48	19
833	14:30:15	22.48	16
832	14:25:07	22.48	183
831	14:25:07	22.48	1
830	14:24:54	22.49	10
829	14:22:29	22.49	162
828	14:22:29	22.50	137
827	14:22:29	22.50	77
826	14:22:29	22.50	23
825	14:22:29	22.51	1
824	14:18:23	22.54	188
823	14:18:23	22.54	188
822	14:18:23	22.54	32
821	14:11:27	22.50	92
820	14:10:50	22.53	75
819	14:10:50	22.53	167
818	14:10:50	22.51	170
817	14:10:50	22.51	174
816	14:06:59	22.51	100
815	14:06:18	22.55	188
814	14:06:18	22.55	500
813	14:06:18	22.55	2
812	14:06:18	22.54	35
811	14:06:18	22.53	99
810	14:06:18	22.53	176
809	14:05:59	22.52	97
808	14:05:59	22.52	202
807	14:05:57	22.51	216
806	14:05:57	22.51	100
805	14:04:27	22.49	100
804	14:04:27	22.49	100
803	14:04:27	22.50	88
802	14:04:27	22.50	544
801	14:04:27	22.49	100
800	14:01:57	22.49	100
799	14:01:07	22.49	100
798	13:58:30	22.53	1
797	13:58:30	22.53	2
796	13:57:23	22.52	179
795	13:57:23	22.51	174
794	13:57:23	22.51	1
793	13:57:23	22.51	179
792	13:57:23	22.50	100
791	13:57:23	22.50	81
790	13:57:23	22.50	33
789	13:57:23	22.50	10
788	13:56:38	22.49	206
787	13:56:38	22.49	156
786	13:56:38	22.49	60
785	13:54:59	22.48	53
784	13:54:59	22.48	279
783	13:54:59	22.48	277
782	13:54:59	22.48	10
781	13:54:59	22.48	13
780	13:45:03	22.48	79
779	13:45:03	22.48	63
778	13:43:56	22.48	45
777	13:43:50	22.48	45
776	13:43:43	22.48	45
775	13:42:36	22.48	150
774	13:37:49	22.47	205
773	13:36:40	22.45	222
772	13:36:40	22.45	95
771	13:36:40	22.45	104
770	13:36:40	22.45	54
769	13:36:40	22.45	133
768	13:36:40	22.45	1
767	13:36:40	22.45	1
766	13:36:40	22.45	1
765	13:36:40	22.45	1
764	13:36:40	22.45	1
763	13:36:40	22.45	100
762	13:36:40	22.45	148
761	13:35:24	22.45	2
760	13:35:22	22.46	1
759	13:35:15	22.46	1
758	13:35:10	22.46	1
757	13:34:57	22.46	1
756	13:30:50	22.47	8
755	13:30:13	22.47	9
754	13:30:13	22.47	155
753	13:30:13	22.47	7
752	13:28:58	22.47	222
751	13:28:52	22.44	41
750	13:28:52	22.44	187
749	13:28:52	22.44	173
748	13:28:20	22.47	10
747	13:27:29	22.46	12
746	13:25:55	22.46	100
745	13:18:46	22.46	88
744	13:17:46	22.44	176
743	13:17:46	22.44	177
742	13:17:46	22.44	100
741	13:05:22	22.50	14
740	13:05:22	22.48	93
739	13:05:22	22.48	211
738	13:05:22	22.47	30
737	13:05:22	22.47	97
736	13:02:48	22.46	15
735	13:02:48	22.46	1
734	13:02:48	22.45	179
733	13:02:48	22.44	116
732	13:02:48	22.44	39
731	13:02:48	22.43	100
730	13:02:46	22.44	100
729	13:02:46	22.43	100
728	13:02:46	22.41	97
727	13:00:26	22.42	100
726	13:00:26	22.42	85
725	12:58:33	22.39	14
724	12:57:04	22.40	9
723	12:57:04	22.40	1
722	12:55:46	22.44	100
721	12:54:50	22.40	182
720	12:54:50	22.40	10
719	12:54:50	22.40	271
718	12:54:50	22.40	229
717	12:54:50	22.41	10
716	12:54:50	22.41	101
715	12:54:50	22.41	101
714	12:54:50	22.41	49
713	12:54:37	22.42	169
712	12:54:22	22.46	20
711	12:45:08	22.47	36
710	12:43:50	22.41	1
709	12:43:50	22.41	233
708	12:43:50	22.42	190
707	12:43:50	22.42	174
706	12:43:50	22.43	181
705	12:43:50	22.44	110
704	12:43:50	22.44	1
703	12:42:33	22.50	1
702	12:42:33	22.50	62
701	12:42:33	22.50	179
700	12:42:33	22.49	217
699	12:42:33	22.49	351
698	12:42:33	22.49	80
697	12:42:24	22.45	1
696	12:42:24	22.45	14
695	12:40:55	22.49	1
694	12:40:55	22.49	3
693	12:40:55	22.49	11
692	12:35:27	22.49	100
691	12:35:26	22.48	101
690	12:35:26	22.47	168
689	12:35:26	22.47	182
688	12:35:26	22.47	100
687	12:32:59	22.49	23
686	12:31:26	22.47	192
685	12:31:26	22.47	66
684	12:31:26	22.47	30
683	12:31:26	22.47	1
682	12:31:26	22.47	11
681	12:30:21	22.47	300
680	12:29:41	22.47	142
679	12:29:41	22.46	25
678	12:29:41	22.46	93
677	12:29:41	22.46	49
676	12:29:41	22.46	191
675	12:24:27	22.47	1
674	12:24:00	22.47	1
673	12:23:35	22.44	90
672	12:23:35	22.44	84
671	12:20:18	22.43	97
670	12:20:18	22.43	100
669	12:20:08	22.42	40
668	12:20:08	22.42	131
667	12:20:08	22.42	10
666	12:20:07	22.41	100
665	12:20:07	22.41	85
664	12:16:11	22.39	97
663	12:16:11	22.39	3
662	12:16:11	22.39	10
661	12:16:11	22.39	5
660	12:16:09	22.40	867
659	12:16:09	22.40	125
658	12:14:05	22.40	1008
657	12:14:05	22.40	53
656	12:14:05	22.40	889
655	12:14:05	22.40	10
654	12:14:05	22.40	40
653	12:12:56	22.41	10
652	12:12:56	22.41	170
651	12:12:56	22.41	101
650	12:09:51	22.45	1
649	12:08:21	22.41	88
648	12:07:16	22.41	78
647	12:07:16	22.41	45
646	12:07:16	22.41	127
645	12:05:39	22.41	71
644	12:05:39	22.41	100
643	12:05:39	22.41	29
642	12:01:20	22.43	82
641	11:58:07	22.42	184
640	11:58:07	22.42	28
639	11:57:16	22.44	13
638	11:57:16	22.44	72
637	11:57:16	22.44	86
636	11:57:16	22.44	55
635	11:57:16	22.44	87
634	11:51:40	22.42	22
633	11:50:56	22.46	50
632	11:50:20	22.41	10
631	11:50:20	22.42	50
630	11:48:50	22.46	100
629	11:47:31	22.46	6
628	11:47:31	22.46	1
627	11:47:31	22.46	6
626	11:44:34	22.41	72
625	11:44:34	22.41	1
624	11:44:01	22.46	4
623	11:44:01	22.46	1
622	11:43:14	22.45	100
621	11:41:17	22.45	1
620	11:41:17	22.45	8
619	11:39:00	22.40	100
618	11:37:44	22.40	39
617	11:37:44	22.40	60
616	11:37:44	22.40	1
615	11:34:29	22.44	1
614	11:33:24	22.44	84
613	11:33:24	22.44	16
612	11:31:31	22.44	65
611	11:31:31	22.44	10
610	11:30:15	22.40	37
609	11:30:15	22.40	128
608	11:30:08	22.45	79
607	11:30:08	22.45	10
606	11:30:08	22.45	1
605	11:29:48	22.44	191
604	11:29:47	22.42	3
603	11:29:16	22.44	12
602	11:29:16	22.44	225
601	11:29:07	22.43	190
600	11:29:07	22.43	19
599	11:29:07	22.42	47
598	11:28:02	22.42	5
597	11:28:02	22.42	108
596	11:28:02	22.42	1
595	11:27:06	22.40	105
594	11:27:06	22.41	192
593	11:27:06	22.41	93
592	11:27:06	22.41	81
591	11:27:06	22.41	100
590	11:27:06	22.40	286
589	11:27:06	22.40	10
588	11:23:41	22.37	42
587	11:23:41	22.37	10
586	11:23:41	22.37	1
585	11:23:40	22.41	4
584	11:23:40	22.41	87
583	11:23:40	22.41	9
582	11:23:25	22.41	58
581	11:21:41	22.40	98
580	11:21:41	22.40	199
579	11:21:41	22.40	1
578	11:21:41	22.40	1
577	11:21:41	22.40	55
576	11:21:15	22.40	30
575	11:21:15	22.40	70
574	11:17:41	22.37	250
573	11:16:15	22.40	5
572	11:14:57	22.40	2
571	11:14:43	22.36	306
570	11:13:09	22.36	1
569	11:13:09	22.37	74
568	11:12:20	22.38	60
567	11:11:19	22.38	114
566	11:11:19	22.38	86
565	11:07:19	22.37	103
564	11:07:19	22.37	97
563	11:07:19	22.37	180
562	11:07:19	22.37	100
561	11:06:36	22.38	190
560	11:06:36	22.38	1
559	11:06:22	22.40	950
558	11:06:10	22.40	385
557	11:05:40	22.40	5
556	11:04:00	22.41	5
555	11:01:17	22.41	394
554	11:01:17	22.41	1
553	11:01:17	22.41	51
552	10:58:51	22.41	133
551	10:57:24	22.40	88
550	10:57:23	22.40	10
549	10:57:00	22.37	100
548	10:57:00	22.37	2
547	10:57:00	22.37	1
546	10:57:00	22.38	2
545	10:57:00	22.38	500
544	10:57:00	22.38	1800
543	10:57:00	22.38	2
542	10:57:00	22.38	114
541	10:57:00	22.38	1000
540	10:57:00	22.39	200
539	10:57:00	22.39	10
538	10:57:00	22.39	1
537	10:57:00	22.39	1
536	10:57:00	22.39	2
535	10:57:00	22.39	10
534	10:57:00	22.39	5
533	10:57:00	22.40	100
532	10:56:08	22.40	86
531	10:56:08	22.40	68
530	10:52:38	22.40	1
529	10:52:38	22.40	1
528	10:52:16	22.41	1
527	10:52:10	22.41	1
526	10:50:55	22.40	173
525	10:50:55	22.40	30
524	10:50:55	22.40	1
523	10:50:55	22.40	196
522	10:50:21	22.41	95
521	10:50:21	22.41	5
520	10:50:21	22.41	5
519	10:50:03	22.44	46
518	10:50:03	22.44	44
517	10:50:03	22.44	10
516	10:48:22	22.43	136
515	10:48:22	22.43	164
514	10:46:39	22.42	1
513	10:46:39	22.42	121
512	10:46:39	22.42	5
511	10:46:39	22.42	30
510	10:46:26	22.40	104
509	10:46:26	22.41	93
508	10:46:26	22.41	150
507	10:46:19	22.40	2300
506	10:46:19	22.40	300
505	10:46:19	22.40	500
504	10:45:49	22.40	510
503	10:44:29	22.40	25
502	10:44:29	22.40	1
501	10:44:29	22.40	50
500	10:44:29	22.40	12
499	10:44:29	22.40	1
498	10:44:29	22.40	1
497	10:44:29	22.40	500
496	10:44:28	22.41	100
495	10:44:28	22.41	1
494	10:44:28	22.41	76
493	10:43:55	22.43	202
492	10:43:55	22.42	170
491	10:43:55	22.42	9
490	10:43:55	22.43	14
489	10:43:55	22.43	178
488	10:43:55	22.43	22
487	10:42:45	22.42	1
486	10:38:51	22.42	139
485	10:38:51	22.42	1
484	10:38:51	22.42	10
483	10:38:23	22.46	229
482	10:38:23	22.46	217
481	10:38:23	22.46	554
480	10:36:49	22.46	951
479	10:36:49	22.46	10
478	10:36:49	22.46	38
477	10:36:49	22.46	1
476	10:36:03	22.46	157
475	10:36:03	22.46	43
474	10:35:48	22.41	24
473	10:35:48	22.41	1
472	10:34:43	22.46	41
471	10:34:43	22.46	178
470	10:34:43	22.46	81
469	10:33:50	22.41	191
468	10:33:50	22.41	1
467	10:32:52	22.42	100
466	10:32:52	22.42	1
465	10:32:52	22.42	10
464	10:30:19	22.46	225
463	10:26:36	22.43	1
462	10:26:36	22.44	400
461	10:23:32	22.46	134
460	10:23:32	22.49	45
459	10:23:32	22.49	25
458	10:23:32	22.48	100
457	10:23:32	22.48	1
456	10:23:32	22.48	2
455	10:23:32	22.47	134
454	10:23:32	22.47	180
453	10:23:32	22.46	113
452	10:23:32	22.46	240
451	10:23:32	22.45	290
450	10:23:32	22.45	158
449	10:23:32	22.45	235
448	10:23:32	22.45	200
447	10:23:32	22.45	8
446	10:23:32	22.44	80
445	10:23:32	22.44	1
444	10:23:32	22.44	145
443	10:23:32	22.44	82
442	10:23:32	22.43	190
441	10:23:11	22.43	10
440	10:22:28	22.40	500
439	10:22:28	22.40	100
438	10:22:28	22.40	50
437	10:22:28	22.40	10
436	10:22:28	22.40	5
435	10:22:28	22.40	5
434	10:22:28	22.40	289
433	10:22:28	22.40	159
432	10:22:28	22.40	800
431	10:22:28	22.40	10
430	10:22:28	22.40	281
429	10:22:28	22.40	169
428	10:22:28	22.40	100
427	10:22:28	22.40	50
426	10:22:28	22.40	5
425	10:22:28	22.40	2
424	10:22:28	22.40	200
423	10:22:28	22.40	113
422	10:22:28	22.40	125
421	10:22:28	22.40	59
420	10:22:28	22.40	1
419	10:22:28	22.40	144
418	10:22:28	22.41	240
417	10:22:28	22.41	190
416	10:22:28	22.41	100
415	10:22:28	22.41	2
414	10:22:28	22.41	400
413	10:22:28	22.41	100
412	10:22:28	22.42	1
411	10:22:28	22.42	50
410	10:22:28	22.42	150
409	10:22:28	22.42	2
408	10:22:28	22.42	100
407	10:22:14	22.43	1
406	10:22:14	22.43	1
405	10:22:14	22.43	1
404	10:22:14	22.43	200
403	10:22:14	22.43	1
402	10:22:14	22.43	2
401	10:21:58	22.44	1
400	10:21:34	22.44	1
399	10:21:19	22.44	35
398	10:20:21	22.44	1
397	10:20:21	22.44	1
396	10:20:21	22.44	1
395	10:20:21	22.44	1
394	10:20:21	22.44	125
393	10:20:21	22.44	52
392	10:20:21	22.44	57
391	10:20:21	22.44	60
390	10:19:39	22.45	31
389	10:19:39	22.45	200
388	10:19:13	22.45	1
387	10:18:35	22.45	200
386	10:18:11	22.45	1
385	10:18:11	22.45	10
384	10:18:11	22.45	1
383	10:18:11	22.45	1
382	10:18:11	22.45	138
381	10:18:01	22.45	53
380	10:18:01	22.46	1
379	10:18:01	22.46	1
378	10:16:05	22.47	1
377	10:16:05	22.47	100
376	10:15:36	22.45	59
375	10:15:36	22.45	100
374	10:15:36	22.46	1
373	10:15:11	22.46	1
372	10:15:11	22.47	1
371	10:14:44	22.48	2
370	10:14:33	22.48	1
369	10:14:23	22.47	1
368	10:13:41	22.46	170
367	10:13:41	22.46	1
366	10:09:35	22.47	99
365	10:09:35	22.47	44
364	10:08:21	22.47	6
363	10:08:21	22.47	190
362	10:08:21	22.48	170
361	10:08:21	22.49	3854
360	10:08:21	22.49	118
359	10:07:06	22.47	93
358	10:07:06	22.47	209
357	10:05:48	22.46	1
356	10:05:13	22.46	100
355	10:05:13	22.46	10
354	10:02:44	22.51	6
353	10:02:11	22.46	155
352	10:02:11	22.46	22
351	10:02:11	22.46	100
350	10:02:11	22.46	1
349	09:59:59	22.50	134
348	09:59:59	22.55	98
347	09:59:59	22.55	1
346	09:59:59	22.54	1
345	09:59:59	22.53	47
344	09:59:59	22.52	179
343	09:59:59	22.51	134
342	09:59:59	22.51	200
341	09:59:59	22.50	100
340	09:59:59	22.50	161
339	09:59:59	22.49	70
338	09:59:59	22.47	99
337	09:59:59	22.47	10
336	09:58:09	22.44	152
335	09:58:09	22.44	2
334	09:58:09	22.45	250
333	09:58:09	22.45	2
332	09:58:09	22.46	25
331	09:58:09	22.46	75
330	09:58:09	22.46	2
329	09:57:04	22.48	15
328	09:56:31	22.47	60
327	09:56:31	22.47	89
326	09:56:31	22.48	10
325	09:54:46	22.50	50
324	09:54:46	22.50	100
323	09:54:00	22.48	82
322	09:54:00	22.48	201
321	09:53:52	22.48	22
320	09:53:45	22.48	95
319	09:53:00	22.48	100
318	09:52:51	22.48	73
317	09:52:51	22.48	62
316	09:52:31	22.48	47
315	09:52:31	22.47	50
314	09:52:26	22.48	400
313	09:51:38	22.47	1
312	09:51:26	22.48	1
311	09:48:26	22.47	100
310	09:48:26	22.53	1
309	09:48:26	22.50	80
308	09:48:26	22.50	17
307	09:48:26	22.49	105
306	09:48:26	22.48	100
305	09:47:51	22.48	100
304	09:47:35	22.49	60
303	09:47:24	22.49	2
302	09:46:41	22.48	100
301	09:46:41	22.48	2
300	09:46:41	22.48	22
299	09:46:41	22.48	176
298	09:46:41	22.48	83
297	09:46:41	22.48	17
296	09:46:40	22.49	1
295	09:46:40	22.50	210
294	09:46:40	22.50	40
293	09:46:40	22.50	74
292	09:46:40	22.50	26
291	09:46:40	22.51	166
290	09:46:40	22.51	17
289	09:46:40	22.51	276
288	09:46:40	22.51	41
287	09:46:40	22.51	1
286	09:46:37	22.56	60
285	09:42:38	22.58	1
284	09:42:25	22.53	38
283	09:42:25	22.53	10
282	09:42:25	22.53	189
281	09:42:25	22.53	1
280	09:40:53	22.54	2
279	09:40:30	22.60	46
278	09:40:30	22.60	154
277	09:39:44	22.60	8
276	09:39:44	22.60	2
275	09:39:28	22.59	154
274	09:38:04	22.58	50
273	09:37:17	22.58	133
272	09:37:17	22.59	82
271	09:37:17	22.59	133
270	09:37:09	22.58	1
269	09:37:09	22.58	183
268	09:37:09	22.58	152
267	09:34:26	22.56	100
266	09:34:11	22.51	28
265	09:33:56	22.56	169
264	09:33:56	22.56	13
263	09:33:56	22.56	1
262	09:33:56	22.56	131
261	09:33:38	22.56	39
260	09:33:38	22.56	86
259	09:31:26	22.53	110
258	09:31:12	22.52	1
257	09:31:12	22.49	1
256	09:30:56	22.48	7
255	09:30:56	22.46	93
254	09:30:38	22.44	96
253	09:30:38	22.44	161
252	09:30:38	22.44	171
251	09:30:38	22.44	10
250	09:30:28	22.41	2
249	09:30:23	22.42	150
248	09:29:42	22.42	251
247	09:29:24	22.41	230
246	09:29:24	22.41	200
245	09:29:09	22.41	1
244	09:29:06	22.42	100
243	09:29:06	22.42	107
242	09:29:06	22.42	200
241	09:29:02	22.40	106
240	09:29:02	22.40	100
239	09:29:02	22.40	50
238	09:29:02	22.40	38
237	09:28:51	22.40	346
236	09:28:51	22.40	300
235	09:28:51	22.40	20
234	09:28:51	22.40	296
233	09:28:51	22.40	13
232	09:28:51	22.40	90
231	09:28:51	22.41	1
230	09:28:51	22.41	1
229	09:28:51	22.41	1
228	09:28:51	22.41	10
227	09:28:51	22.41	2
226	09:28:51	22.42	10
225	09:28:51	22.42	2
224	09:28:51	22.42	100
223	09:28:51	22.42	1000
222	09:28:51	22.42	125
221	09:28:51	22.42	100
220	09:28:49	22.43	1
219	09:28:49	22.43	1
218	09:28:49	22.43	10
217	09:28:49	22.44	2
216	09:28:49	22.44	98
215	09:28:49	22.44	1
214	09:28:49	22.44	1000
213	09:28:49	22.44	125
212	09:28:49	22.45	1
211	09:28:49	22.45	2
210	09:28:49	22.45	10
209	09:28:35	22.46	5
208	09:28:21	22.48	5
207	09:28:18	22.48	88
206	09:28:06	22.46	2
205	09:28:06	22.46	1
204	09:28:06	22.46	1000
203	09:28:06	22.46	125
202	09:28:06	22.47	93
201	09:28:06	22.47	7
200	09:28:06	22.47	7
199	09:27:41	22.48	10
198	09:26:36	22.47	3
197	09:26:36	22.48	1
196	09:26:36	22.48	196
195	09:26:36	22.48	804
194	09:26:31	22.49	4
193	09:26:31	22.49	7
192	09:26:31	22.49	1
191	09:26:31	22.49	5
190	09:26:31	22.49	4
189	09:26:31	22.49	7
188	09:26:31	22.49	2
187	09:26:31	22.49	10
186	09:26:31	22.49	684
185	09:26:31	22.49	15
184	09:26:31	22.49	1
183	09:26:31	22.49	1
182	09:26:31	22.50	1000
181	09:26:31	22.50	70
180	09:26:31	22.50	10
179	09:26:31	22.50	3
178	09:26:31	22.50	2
177	09:26:31	22.50	100
176	09:26:31	22.50	10
175	09:26:31	22.50	660
174	09:26:31	22.50	2350
173	09:26:31	22.50	20
172	09:26:31	22.50	58
171	09:26:31	22.50	100
170	09:26:31	22.50	30
169	09:26:31	22.50	876
168	09:26:31	22.50	51
167	09:26:31	22.51	200
166	09:26:31	22.51	10
165	09:26:31	22.51	5
164	09:26:31	22.52	141
163	09:26:31	22.52	359
162	09:26:31	22.52	40
161	09:26:31	22.52	1
160	09:26:30	22.53	1
159	09:26:01	22.59	1
158	09:26:01	22.59	32
157	09:26:01	22.58	100
156	09:25:03	22.56	162
155	09:25:03	22.56	96
154	09:25:03	22.56	30
153	09:25:03	22.56	112
152	09:25:03	22.55	100
151	09:24:36	22.53	5
150	09:22:05	22.51	157
149	09:22:05	22.52	169
148	09:22:05	22.50	2
147	09:22:05	22.50	15
146	09:22:05	22.51	185
145	09:22:05	22.51	5
144	09:22:05	22.51	4
143	09:22:05	22.51	1
142	09:22:05	22.51	7
141	09:22:05	22.51	16
140	09:22:05	22.51	1
139	09:22:05	22.52	62
138	09:22:05	22.52	1
137	09:22:05	22.52	100
136	09:22:05	22.52	1
135	09:22:05	22.52	1
134	09:22:05	22.52	300
133	09:22:05	22.52	10
132	09:22:05	22.52	28
131	09:22:05	22.52	1
130	09:22:05	22.52	1
129	09:22:05	22.52	15
128	09:22:05	22.52	1
127	09:22:05	22.52	1
126	09:22:05	22.53	5
125	09:21:46	22.55	5
124	09:20:50	22.53	9
123	09:20:50	22.53	150
122	09:20:29	22.55	5
121	09:20:27	22.55	86
120	09:19:50	22.53	1
119	09:19:50	22.53	10
118	09:19:36	22.57	1
117	09:19:14	22.57	4
116	09:18:48	22.54	1
115	09:18:37	22.57	70
114	09:18:37	22.57	130
113	09:18:29	22.55	2
112	09:18:29	22.55	500
111	09:18:29	22.55	1
110	09:18:29	22.55	150
109	09:18:29	22.55	35
108	09:18:29	22.55	17
107	09:18:29	22.55	49
106	09:18:29	22.55	200
105	09:18:29	22.56	133
104	09:18:06	22.56	68
103	09:18:06	22.56	2
102	09:18:06	22.56	20
101	09:18:06	22.56	98
100	09:18:06	22.56	48
99	09:17:26	22.57	1
98	09:16:47	22.58	16
97	09:16:36	22.62	1
96	09:16:36	22.62	70
95	09:16:07	22.58	34
94	09:16:07	22.58	116
93	09:15:04	22.60	133
92	09:15:04	22.59	133
91	09:15:04	22.59	29
90	09:15:04	22.60	100
89	09:15:04	22.60	100
88	09:15:04	22.60	100
87	09:15:00	22.59	67
86	09:14:44	22.59	204
85	09:14:10	22.68	5
84	09:14:04	22.59	133
83	09:14:04	22.58	84
82	09:14:04	22.58	133
81	09:14:02	22.68	5
80	09:13:22	22.58	121
79	09:13:22	22.57	121
78	09:12:42	22.58	1
77	09:12:42	22.58	1
76	09:12:07	22.68	85
75	09:10:41	22.68	120
74	09:10:12	22.62	4
73	09:10:12	22.61	4
72	09:09:36	22.75	10
71	09:08:53	22.75	3
70	09:07:52	22.59	211
69	09:07:52	22.59	351
68	09:07:52	22.61	2000
67	09:07:52	22.61	5
66	09:07:52	22.61	1
65	09:07:52	22.62	351
64	09:07:52	22.62	20
63	09:07:52	22.62	1
62	09:07:52	22.62	10
61	09:07:52	22.63	1
60	09:07:52	22.64	351
59	09:07:52	22.64	50
58	09:07:52	22.65	6
57	09:07:52	22.65	90
56	09:07:52	22.65	1
55	09:07:52	22.65	10
54	09:07:52	22.68	40
53	09:06:36	22.73	66
52	09:05:10	22.78	22
51	09:05:10	22.75	78
50	09:01:06	22.61	36
49	09:01:06	22.62	89
48	09:01:06	22.62	210
47	09:01:06	22.62	20
46	09:01:06	22.64	59
45	09:01:06	22.64	1
44	09:00:42	22.79	13
43	09:00:00	22.90	3
42	09:00:00	22.90	50
41	09:00:00	22.90	2
40	09:00:00	22.90	2
39	09:00:00	22.90	8
38	09:00:00	22.90	1
37	09:00:00	22.90	1
36	09:00:00	22.90	1
35	09:00:00	22.90	1
34	09:00:00	22.90	1
33	09:00:00	22.90	1
32	09:00:00	22.90	1
31	09:00:00	22.90	1
30	09:00:00	22.90	1
29	09:00:00	22.90	4
28	09:00:00	22.90	30
27	09:00:00	22.90	54
26	09:00:00	22.90	1
25	09:00:00	22.90	1
24	09:00:00	22.90	100
23	09:00:00	22.90	10
22	09:00:00	22.90	1
21	09:00:00	22.90	89
20	09:00:00	22.90	1
19	09:00:00	22.90	34
18	09:00:00	22.90	1
17	09:00:00	22.90	1
16	09:00:00	22.90	36
15	09:00:00	22.90	1
14	09:00:00	22.90	30
13	09:00:00	22.90	2
12	09:00:00	22.90	4
11	09:00:00	22.90	53
10	09:00:00	22.90	1
9	09:00:00	22.90	12
8	09:00:00	22.90	10
7	09:00:00	22.90	1
6	09:00:00	22.90	1
5	09:00:00	22.90	1
4	09:00:00	22.90	170
3	09:00:00	22.90	40
2	09:00:00	22.90	30
1	09:00:00	22.90	20
0	09:00:00	22.90	57

Historia Transakcji spółki - JSW
Lp	Wolumen	Wartość	%
22.31	133	2,967.23	0.06 %
22.32	3323	74,169.36	1.60 %
22.33	23284	519,931.72	11.23 %
22.34	8218	183,590.12	3.97 %
22.35	18162	405,920.70	8.77 %
22.36	9965	222,817.40	4.81 %
22.37	11421	255,487.77	5.52 %
22.38	4807	107,580.66	2.32 %
22.39	6460	144,639.40	3.12 %
22.40	22993	515,043.20	11.13 %
22.41	10446	234,094.86	5.06 %
22.42	6713	150,505.46	3.25 %
22.43	2396	53,742.28	1.16 %
22.44	5860	131,498.40	2.84 %
22.45	4083	91,663.35	1.98 %
22.46	6023	135,276.58	2.92 %
22.47	4012	90,149.64	1.95 %
22.48	5054	113,613.92	2.45 %
22.49	7205	162,040.45	3.50 %
22.50	9360	210,600.00	4.55 %
22.51	5222	117,547.22	2.54 %
22.52	3502	78,865.04	1.70 %
22.53	2442	55,018.26	1.19 %
22.54	1913	43,119.02	0.93 %
22.55	7112	160,375.60	3.46 %
22.56	1725	38,916.00	0.84 %
22.57	1092	24,646.44	0.53 %
22.58	1698	38,340.84	0.83 %
22.59	5429	122,641.11	2.65 %
22.60	1211	27,368.60	0.59 %
22.61	2495	56,411.95	1.22 %
22.62	776	17,553.12	0.38 %
22.63	1	22.63	0.00 %
22.64	461	10,437.04	0.23 %
22.65	107	2,423.55	0.05 %
22.68	255	5,783.40	0.12 %
22.73	66	1,500.18	0.03 %
22.75	91	2,070.25	0.04 %
22.78	22	501.16	0.01 %
22.79	13	296.27	0.01 %
22.90	870	19,923.00	0.43 %
Razem:	206421	4629093.18	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	99287.5	-0.94%	06-06
WIG20	2699.8	-1.26%	06-06
WIG20 Fut	2704.0	-0.99%	06-06
WIG20USD	717.2	-1.94%	06-06
mWIG40	7614.0	-0.38%	06-06
sWIG80	28350.4	+0.36%	06-06

Notowania Świat
Dow	42762.9	+1.05%	06-06
Nasdaq	19530.0	+1.20%	06-06
Nikkei	37741.6	+0.50%	06-06
DAX	24304.5	-0.08%	06-06
Ropa WTI	64.8	+2.24%	06-06
Złoto	3312.4	-1.20%	06-06

Notowania Waluty
EUR/PLN	4.29038	+0.18%	06-06
CHF/PLN	4.58068	+0.32%	06-06
USD/PLN	3.76468	+0.61%	06-06
EUR/USD	1.13964	-0.42%	06-06
GBP/USD	1.35320	-0.31%	06-06
USD/JPY	144.786	+0.86%	06-06

Forum
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» 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]

Wzrosty	Spadki	Staty
SFINKS	0.62	32.20%
EQUNICO	0.80	16.28%
INTERSPPL	0.41	15.17%
DADELO	37.80	8.93%
ARCHICOM	46.40	8.92%
Więcej ...
IFCAPITAL	0.25	-95.25%
COALENERG	1.82	-8.08%
MWTRADE	3.30	-7.82%
PASSUS	46.00	-7.07%
RAFAKO	0.70	-5.93%
Więcej ...
Rośnie:		121 Spółek
Bez zmian:		67 Spółek
Spada:		169 Spółek
Obrót:		3,089,023,427 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