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
1757	17:03:21	28.08	270
1756	17:02:17	28.08	140
1755	17:02:17	28.08	405
1754	17:00:00	28.08	45
1753	17:00:00	28.08	250
1752	17:00:00	28.08	522
1751	17:00:00	28.08	14
1750	17:00:00	28.08	149
1749	17:00:00	28.08	15
1748	17:00:00	28.08	700
1747	17:00:00	28.08	189
1746	17:00:00	28.08	18
1745	17:00:00	28.08	254
1744	17:00:00	28.08	34
1743	17:00:00	28.08	12
1742	17:00:00	28.08	60
1741	17:00:00	28.08	1
1740	17:00:00	28.08	2
1739	17:00:00	28.08	60
1738	17:00:00	28.08	700
1737	17:00:00	28.08	80
1736	17:00:00	28.08	100
1735	17:00:00	28.08	48
1734	17:00:00	28.08	84
1733	17:00:00	28.08	100
1732	17:00:00	28.08	46
1731	17:00:00	28.08	36
1730	17:00:00	28.08	65
1729	17:00:00	28.08	15
1728	17:00:00	28.08	620
1727	17:00:00	28.08	17
1726	17:00:00	28.08	100
1725	17:00:00	28.08	5
1724	17:00:00	28.08	222
1723	17:00:00	28.08	28
1722	17:00:00	28.08	40
1721	17:00:00	28.08	139
1720	17:00:00	28.08	100
1719	17:00:00	28.08	461
1718	17:00:00	28.08	80
1717	17:00:00	28.08	405
1716	17:00:00	28.08	339
1715	17:00:00	28.08	185
1714	17:00:00	28.08	200
1713	17:00:00	28.08	7
1712	17:00:00	28.08	160
1711	17:00:00	28.08	5
1710	17:00:00	28.08	1143
1709	17:00:00	28.08	856
1708	17:00:00	28.08	100
1707	17:00:00	28.08	902
1706	17:00:00	28.08	32
1705	17:00:00	28.08	67
1704	17:00:00	28.08	249
1703	17:00:00	28.08	19
1702	17:00:00	28.08	109
1701	17:00:00	28.08	34
1700	17:00:00	28.08	31
1699	17:00:00	28.08	2
1698	17:00:00	28.08	332
1697	17:00:00	28.08	70
1696	17:00:00	28.08	676
1695	17:00:00	28.08	300
1694	17:00:00	28.08	110
1693	17:00:00	28.08	105
1692	17:00:00	28.08	21
1691	17:00:00	28.08	28
1690	17:00:00	28.08	186
1689	17:00:00	28.08	86
1688	17:00:00	28.08	40
1687	17:00:00	28.08	16
1686	17:00:00	28.08	35
1685	17:00:00	28.08	116
1684	17:00:00	28.08	30
1683	17:00:00	28.08	41
1682	17:00:00	28.08	75
1681	17:00:00	28.08	74
1680	17:00:00	28.08	4
1679	17:00:00	28.08	29
1678	17:00:00	28.08	10
1677	17:00:00	28.08	140
1676	16:49:56	28.21	178
1675	16:49:56	28.20	500
1674	16:49:56	28.19	223
1673	16:49:56	28.19	180
1672	16:49:56	28.19	33
1671	16:49:56	28.19	64
1670	16:49:32	28.19	38
1669	16:49:32	28.19	200
1668	16:49:29	28.18	200
1667	16:49:29	28.16	58
1666	16:49:29	28.16	100
1665	16:49:22	28.15	114
1664	16:49:22	28.15	100
1663	16:49:14	28.14	100
1662	16:48:53	28.13	435
1661	16:48:53	28.13	100
1660	16:48:51	28.13	162
1659	16:48:51	28.13	600
1658	16:48:48	28.13	380
1657	16:48:48	28.13	50
1656	16:48:48	28.13	50
1655	16:48:48	28.13	50
1654	16:48:46	28.14	100
1653	16:48:46	28.14	70
1652	16:48:46	28.14	54
1651	16:48:46	28.14	10
1650	16:48:46	28.14	90
1649	16:48:46	28.14	531
1648	16:48:46	28.14	50
1647	16:48:31	28.20	111
1646	16:48:24	28.15	63
1645	16:48:24	28.15	500
1644	16:48:24	28.15	250
1643	16:48:24	28.15	472
1642	16:48:24	28.15	26
1641	16:48:03	28.16	24
1640	16:48:03	28.16	36
1639	16:48:03	28.16	8
1638	16:48:03	28.16	50
1637	16:48:03	28.16	50
1636	16:48:03	28.16	50
1635	16:48:01	28.16	24
1634	16:48:01	28.16	26
1633	16:48:01	28.16	21
1632	16:48:01	28.16	29
1631	16:48:01	28.16	71
1630	16:48:01	28.16	124
1629	16:48:01	28.17	217
1628	16:48:01	28.17	200
1627	16:48:01	28.19	466
1626	16:48:01	28.19	29
1625	16:48:01	28.19	171
1624	16:48:01	28.19	178
1623	16:47:22	28.22	43
1622	16:47:22	28.22	269
1621	16:47:00	28.22	3
1620	16:46:22	28.20	258
1619	16:46:01	28.20	50
1618	16:45:33	28.19	348
1617	16:45:33	28.19	136
1616	16:45:33	28.19	260
1615	16:45:02	28.17	210
1614	16:45:02	28.17	105
1613	16:44:49	28.17	69
1612	16:44:49	28.17	188
1611	16:44:28	28.17	2
1610	16:44:28	28.17	153
1609	16:44:28	28.17	13
1608	16:44:28	28.17	210
1607	16:44:28	28.17	49
1606	16:43:52	28.16	55
1605	16:43:28	28.16	321
1604	16:42:56	28.17	272
1603	16:42:56	28.17	244
1602	16:42:56	28.17	43
1601	16:42:04	28.17	57
1600	16:42:00	28.20	222
1599	16:42:00	28.20	176
1598	16:41:40	28.20	1
1597	16:41:40	28.20	8
1596	16:41:40	28.20	167
1595	16:41:40	28.20	68
1594	16:41:14	28.20	100
1593	16:39:53	28.17	356
1592	16:39:53	28.17	229
1591	16:39:49	28.18	3
1590	16:39:29	28.18	135
1589	16:39:29	28.18	419
1588	16:39:29	28.18	281
1587	16:38:04	28.14	119
1586	16:38:04	28.14	40
1585	16:38:04	28.14	63
1584	16:38:04	28.15	50
1583	16:38:04	28.15	100
1582	16:38:04	28.15	50
1581	16:38:04	28.15	1
1580	16:38:04	28.15	1000
1579	16:38:04	28.15	550
1578	16:38:02	28.16	498
1577	16:38:02	28.16	283
1576	16:38:02	28.16	5
1575	16:38:02	28.16	156
1574	16:36:45	28.16	317
1573	16:36:45	28.16	25
1572	16:36:16	28.16	244
1571	16:36:16	28.16	480
1570	16:36:16	28.16	200
1569	16:35:57	28.17	10
1568	16:35:48	28.17	90
1567	16:35:48	28.17	100
1566	16:35:48	28.18	273
1565	16:35:48	28.18	270
1564	16:35:30	28.22	57
1563	16:34:56	28.22	4
1562	16:34:56	28.22	183
1561	16:34:56	28.22	13
1560	16:34:27	28.18	280
1559	16:34:27	28.18	250
1558	16:32:35	28.19	50
1557	16:32:35	28.19	184
1556	16:32:35	28.19	168
1555	16:32:35	28.19	307
1554	16:32:16	28.18	50
1553	16:31:42	28.16	280
1552	16:30:56	28.19	1
1551	16:30:52	28.18	100
1550	16:30:44	28.16	67
1549	16:30:44	28.16	58
1548	16:30:44	28.16	700
1547	16:30:44	28.16	18
1546	16:30:44	28.17	181
1545	16:30:44	28.17	100
1544	16:30:44	28.17	589
1543	16:30:39	28.18	104
1542	16:30:13	28.21	10
1541	16:27:53	28.17	111
1540	16:27:53	28.17	89
1539	16:27:31	28.17	2
1538	16:27:24	28.17	4
1537	16:27:24	28.18	10
1536	16:27:07	28.20	246
1535	16:27:07	28.20	169
1534	16:27:07	28.20	260
1533	16:27:07	28.20	100
1532	16:26:12	28.22	31
1531	16:25:39	28.22	1
1530	16:25:39	28.22	141
1529	16:25:35	28.19	17
1528	16:25:35	28.19	4
1527	16:24:47	28.19	1
1526	16:24:47	28.19	5
1525	16:23:45	28.19	156
1524	16:23:06	28.19	248
1523	16:23:06	28.19	259
1522	16:23:06	28.19	129
1521	16:23:06	28.19	650
1520	16:23:06	28.19	100
1519	16:22:16	28.22	3
1518	16:19:42	28.20	345
1517	16:19:42	28.20	322
1516	16:19:42	28.20	479
1515	16:19:35	28.20	49
1514	16:19:35	28.20	50
1513	16:19:35	28.19	100
1512	16:19:35	28.17	105
1511	16:19:35	28.18	10
1510	16:19:35	28.18	41
1509	16:19:28	28.20	40
1508	16:19:26	28.20	50
1507	16:18:32	28.21	1
1506	16:18:30	28.19	50
1505	16:18:30	28.19	176
1504	16:18:25	28.19	1
1503	16:18:15	28.19	50
1502	16:18:14	28.19	166
1501	16:18:14	28.20	100
1500	16:18:14	28.20	25
1499	16:18:14	28.20	200
1498	16:18:14	28.20	50
1497	16:18:14	28.20	200
1496	16:18:14	28.20	300
1495	16:18:14	28.20	12
1494	16:18:14	28.20	100
1493	16:18:14	28.20	500
1492	16:18:12	28.22	10
1491	16:18:12	28.23	291
1490	16:18:12	28.23	13
1489	16:18:12	28.23	50
1488	16:18:12	28.24	187
1487	16:18:12	28.24	100
1486	16:18:12	28.25	42
1485	16:18:12	28.25	179
1484	16:18:12	28.25	66
1483	16:18:12	28.26	171
1482	16:18:12	28.26	166
1481	16:18:12	28.27	200
1480	16:17:25	28.30	196
1479	16:17:25	28.28	259
1478	16:17:10	28.31	1
1477	16:17:10	28.30	109
1476	16:16:43	28.26	10
1475	16:16:24	28.30	8
1474	16:16:24	28.30	135
1473	16:16:24	28.30	111
1472	16:16:13	28.29	100
1471	16:16:13	28.30	175
1470	16:16:13	28.30	750
1469	16:16:13	28.29	11
1468	16:15:52	28.25	76
1467	16:13:48	28.29	94
1466	16:13:48	28.29	5
1465	16:13:44	28.28	180
1464	16:13:44	28.28	59
1463	16:13:44	28.28	111
1462	16:13:33	28.27	255
1461	16:13:22	28.23	100
1460	16:13:22	28.25	65
1459	16:13:22	28.24	296
1458	16:13:22	28.24	16
1457	16:11:11	28.21	18
1456	16:11:11	28.21	134
1455	16:11:11	28.21	162
1454	16:11:11	28.21	10
1453	16:11:11	28.21	100
1452	16:11:11	28.21	10
1451	16:11:09	28.22	10
1450	16:10:53	28.26	20
1449	16:08:53	28.27	1
1448	16:07:52	28.26	109
1447	16:07:52	28.26	100
1446	16:07:52	28.26	97
1445	16:06:21	28.26	33
1444	16:04:14	28.21	196
1443	16:04:14	28.21	10
1442	16:04:14	28.21	21
1441	16:04:14	28.21	70
1440	16:03:14	28.22	97
1439	16:03:14	28.22	248
1438	16:02:41	28.26	1
1437	16:01:59	28.23	10
1436	16:01:20	28.27	90
1435	16:01:20	28.27	50
1434	16:01:03	28.23	10
1433	15:58:15	28.22	18
1432	15:58:15	28.22	2
1431	15:58:15	28.22	330
1430	15:57:26	28.24	181
1429	15:57:13	28.25	176
1428	15:57:13	28.25	297
1427	15:57:13	28.25	63
1426	15:57:13	28.25	100
1425	15:57:13	28.25	2
1424	15:57:13	28.27	280
1423	15:57:13	28.27	100
1422	15:57:13	28.27	259
1421	15:57:13	28.28	10
1420	15:53:31	28.33	12
1419	15:50:02	28.27	12
1418	15:49:55	28.31	100
1417	15:49:48	28.27	229
1416	15:49:48	28.27	10
1415	15:47:29	28.28	177
1414	15:47:29	28.28	285
1413	15:47:29	28.28	10
1412	15:47:29	28.28	284
1411	15:47:00	28.34	31
1410	15:47:00	28.34	169
1409	15:46:20	28.29	165
1408	15:46:20	28.30	5
1407	15:46:20	28.30	284
1406	15:46:17	28.32	10
1405	15:46:17	28.32	170
1404	15:45:28	28.39	1
1403	15:44:44	28.34	152
1402	15:44:44	28.34	137
1401	15:44:44	28.34	29
1400	15:44:44	28.34	789
1399	15:44:44	28.34	45
1398	15:44:17	28.35	269
1397	15:44:17	28.35	108
1396	15:44:17	28.35	10
1395	15:43:13	28.37	108
1394	15:40:19	28.39	30
1393	15:40:05	28.39	76
1392	15:40:05	28.39	340
1391	15:40:02	28.39	5
1390	15:39:45	28.39	2
1389	15:39:26	28.39	2
1388	15:39:07	28.39	21
1387	15:37:43	28.39	14
1386	15:37:07	28.39	100
1385	15:35:47	28.36	301
1384	15:35:47	28.37	68
1383	15:35:47	28.37	171
1382	15:35:47	28.37	204
1381	15:35:18	28.37	35
1380	15:34:42	28.37	35
1379	15:34:12	28.40	218
1378	15:34:12	28.40	55
1377	15:33:13	28.40	90
1376	15:33:01	28.39	69
1375	15:33:01	28.39	264
1374	15:33:00	28.39	176
1373	15:33:00	28.39	179
1372	15:33:00	28.39	48
1371	15:32:19	28.38	10
1370	15:32:12	28.40	54
1369	15:32:12	28.39	10
1368	15:32:12	28.39	99
1367	15:32:12	28.39	100
1366	15:31:37	28.37	1
1365	15:31:37	28.37	20
1364	15:31:17	28.38	50
1363	15:31:17	28.38	50
1362	15:31:13	28.37	50
1361	15:31:12	28.36	237
1360	15:31:12	28.37	50
1359	15:31:12	28.37	100
1358	15:31:12	28.40	1
1357	15:31:12	28.40	1157
1356	15:31:12	28.40	46
1355	15:31:12	28.40	52
1354	15:31:12	28.39	284
1353	15:31:12	28.39	100
1352	15:31:12	28.38	284
1351	15:31:12	28.38	100
1350	15:31:12	28.38	10
1349	15:31:12	28.37	650
1348	15:31:12	28.36	184
1347	15:31:12	28.36	100
1346	15:31:12	28.35	110
1345	15:31:12	28.35	183
1344	15:31:12	28.35	100
1343	15:30:52	28.31	181
1342	15:30:52	28.31	226
1341	15:30:52	28.31	52
1340	15:30:52	28.31	166
1339	15:30:52	28.31	178
1338	15:30:51	28.34	174
1337	15:30:51	28.32	10
1336	15:30:51	28.32	63
1335	15:30:51	28.32	300
1334	15:30:51	28.33	784
1333	15:30:51	28.34	600
1332	15:30:51	28.34	350
1331	15:28:46	28.36	170
1330	15:28:46	28.36	2
1329	15:28:46	28.36	100
1328	15:28:46	28.36	100
1327	15:28:31	28.36	100
1326	15:27:02	28.34	71
1325	15:27:02	28.34	230
1324	15:27:02	28.34	100
1323	15:25:49	28.37	50
1322	15:25:30	28.37	7
1321	15:25:30	28.37	123
1320	15:24:06	28.37	187
1319	15:24:06	28.37	100
1318	15:22:05	28.35	37
1317	15:22:05	28.35	100
1316	15:20:27	28.33	184
1315	15:20:27	28.33	100
1314	15:20:22	28.32	100
1313	15:20:22	28.32	123
1312	15:20:05	28.28	182
1311	15:20:05	28.28	500
1310	15:19:07	28.28	2
1309	15:19:07	28.28	29
1308	15:18:09	28.32	1
1307	15:17:55	28.32	1
1306	15:17:20	28.33	35
1305	15:17:20	28.28	94
1304	15:17:20	28.28	61
1303	15:17:20	28.29	165
1302	15:17:20	28.29	10
1301	15:16:52	28.30	179
1300	15:16:52	28.30	30
1299	15:16:52	28.30	175
1298	15:16:41	28.33	1
1297	15:16:41	28.33	10
1296	15:16:41	28.34	345
1295	15:16:41	28.34	271
1294	15:16:41	28.34	229
1293	15:16:41	28.34	195
1292	15:16:41	28.34	400
1291	15:14:15	28.38	6
1290	15:14:15	28.38	110
1289	15:14:15	28.38	4
1288	15:12:40	28.38	7
1287	15:12:23	28.38	95
1286	15:12:01	28.39	45
1285	15:12:01	28.39	100
1284	15:11:48	28.38	93
1283	15:10:51	28.38	100
1282	15:10:51	28.38	88
1281	15:09:39	28.38	1
1280	15:09:39	28.38	21
1279	15:09:12	28.34	183
1278	15:09:12	28.34	20
1277	15:08:30	28.34	92
1276	15:08:30	28.34	500
1275	15:07:23	28.32	70
1274	15:07:10	28.36	12
1273	15:05:45	28.33	125
1272	15:05:40	28.31	175
1271	15:05:40	28.31	100
1270	15:05:40	28.31	100
1269	15:05:40	28.30	166
1268	15:05:40	28.30	2
1267	15:05:40	28.30	187
1266	15:05:40	28.30	187
1265	15:05:40	28.30	80
1264	15:05:40	28.30	22
1263	15:05:40	28.30	22
1262	15:05:36	28.30	52
1261	15:05:36	28.30	262
1260	15:05:28	28.30	1
1259	15:04:20	28.31	100
1258	15:04:20	28.31	98
1257	15:03:29	28.31	2
1256	15:03:20	28.33	100
1255	15:03:20	28.33	100
1254	15:03:20	28.33	100
1253	15:02:29	28.32	52
1252	15:01:31	28.34	79
1251	15:01:31	28.34	35
1250	14:59:38	28.34	129
1249	14:59:38	28.34	171
1248	14:59:15	28.34	42
1247	14:59:15	28.34	76
1246	14:58:29	28.34	24
1245	14:58:29	28.34	76
1244	14:56:05	28.34	24
1243	14:55:40	28.33	173
1242	14:55:40	28.33	165
1241	14:55:40	28.33	9
1240	14:55:40	28.33	44
1239	14:55:40	28.33	31
1238	14:55:40	28.33	31
1237	14:55:35	28.35	1
1236	14:55:35	28.35	1
1235	14:55:12	28.35	10
1234	14:52:10	28.33	104
1233	14:52:10	28.35	100
1232	14:52:10	28.35	100
1231	14:52:10	28.35	78
1230	14:51:48	28.36	100
1229	14:51:48	28.36	100
1228	14:51:29	28.38	189
1227	14:51:29	28.38	279
1226	14:51:29	28.38	177
1225	14:51:29	28.38	201
1224	14:49:08	28.40	2
1223	14:48:04	28.40	110
1222	14:48:04	28.40	190
1221	14:47:12	28.39	11
1220	14:47:12	28.39	100
1219	14:46:43	28.39	100
1218	14:42:05	28.38	134
1217	14:42:05	28.38	100
1216	14:42:05	28.38	35
1215	14:41:58	28.38	40
1214	14:41:30	28.39	33
1213	14:41:30	28.39	159
1212	14:41:30	28.39	2
1211	14:41:09	28.39	98
1210	14:41:09	28.39	300
1209	14:41:09	28.38	100
1208	14:41:09	28.38	2
1207	14:40:26	28.38	98
1206	14:40:10	28.36	56
1205	14:40:10	28.36	66
1204	14:40:10	28.36	260
1203	14:36:35	28.37	186
1202	14:35:53	28.36	208
1201	14:35:53	28.36	8
1200	14:35:53	28.36	2
1199	14:35:38	28.35	100
1198	14:35:38	28.35	125
1197	14:35:37	28.35	10
1196	14:32:56	28.34	169
1195	14:31:06	28.30	174
1194	14:31:06	28.30	100
1193	14:22:25	28.33	166
1192	14:19:41	28.30	98
1191	14:16:57	28.38	1
1190	14:16:57	28.38	10
1189	14:15:59	28.38	61
1188	14:09:44	28.39	8
1187	14:09:44	28.38	10
1186	14:09:44	28.38	100
1185	14:09:44	28.37	166
1184	14:09:44	28.37	128
1183	14:09:37	28.37	10
1182	14:09:37	28.37	100
1181	14:09:37	28.37	100
1180	14:08:38	28.30	165
1179	14:08:36	28.33	170
1178	14:08:36	28.33	63
1177	14:08:31	28.36	23
1176	14:08:31	28.36	68
1175	14:08:31	28.36	10
1174	14:08:31	28.36	10
1173	14:06:09	28.25	3
1172	14:03:13	28.34	100
1171	14:03:13	28.34	100
1170	14:01:03	28.30	169
1169	14:01:03	28.27	187
1168	14:01:03	28.24	165
1167	14:01:03	28.24	1
1166	14:01:03	28.24	41
1165	14:01:03	28.25	166
1164	14:01:03	28.25	118
1163	14:01:03	28.25	1
1162	14:01:03	28.25	10
1161	13:58:34	28.24	59
1160	13:58:34	28.24	100
1159	13:58:34	28.24	15
1158	13:58:34	28.25	100
1157	13:58:34	28.25	100
1156	13:58:34	28.33	74
1155	13:58:34	28.33	100
1154	13:58:34	28.30	333
1153	13:58:34	28.32	281
1152	13:58:34	28.33	171
1151	13:58:34	28.33	44
1150	13:58:34	28.34	90
1149	13:58:34	28.35	35
1148	13:58:34	28.35	43
1147	13:58:34	28.35	165
1146	13:58:34	28.35	5
1145	13:58:34	28.35	168
1144	13:58:34	28.35	166
1143	13:58:34	28.36	67
1142	13:58:34	28.36	1
1141	13:58:34	28.36	1
1140	13:58:34	28.36	90
1139	13:58:34	28.36	287
1138	13:57:07	28.38	2
1137	13:55:52	28.38	1
1136	13:55:27	28.38	1
1135	13:55:20	28.38	1
1134	13:55:01	28.38	1
1133	13:54:57	28.38	1
1132	13:51:34	28.36	60
1131	13:50:01	28.39	70
1130	13:50:01	28.39	100
1129	13:50:01	28.39	284
1128	13:50:01	28.39	228
1127	13:47:31	28.40	10
1126	13:46:57	28.40	353
1125	13:46:57	28.40	147
1124	13:46:41	28.40	20
1123	13:46:41	28.40	80
1122	13:46:32	28.40	10
1121	13:46:30	28.40	80
1120	13:46:28	28.40	10
1119	13:46:24	28.40	10
1118	13:46:20	28.40	10
1117	13:46:16	28.40	166
1116	13:46:16	28.40	334
1115	13:46:13	28.39	10
1114	13:46:05	28.39	10
1113	13:46:02	28.39	15
1112	13:46:02	28.39	360
1111	13:46:02	28.39	1
1110	13:46:02	28.40	284
1109	13:46:02	28.40	284
1108	13:46:02	28.40	259
1107	13:46:02	28.40	284
1106	13:46:02	28.40	284
1105	13:46:02	28.40	284
1104	13:46:02	28.40	284
1103	13:46:02	28.40	150
1102	13:46:02	28.40	150
1101	13:46:02	28.40	150
1100	13:46:02	28.40	161
1099	13:46:02	28.40	150
1098	13:46:02	28.40	200
1097	13:46:02	28.40	200
1096	13:46:02	28.40	313
1095	13:46:02	28.40	170
1094	13:45:34	28.40	1
1093	13:45:32	28.40	1
1092	13:45:28	28.39	10
1091	13:45:25	28.40	1
1090	13:45:22	28.40	1
1089	13:45:09	28.38	40
1088	13:45:06	28.40	100
1087	13:45:06	28.40	200
1086	13:43:31	28.39	1
1085	13:43:27	28.37	129
1084	13:43:27	28.37	100
1083	13:43:27	28.40	200
1082	13:43:27	28.40	200
1081	13:43:27	28.40	150
1080	13:43:27	28.40	200
1079	13:43:27	28.40	200
1078	13:43:27	28.40	200
1077	13:43:27	28.40	150
1076	13:43:27	28.40	150
1075	13:43:27	28.40	150
1074	13:43:27	28.40	200
1073	13:43:27	28.40	150
1072	13:43:27	28.40	50
1071	13:43:26	28.40	150
1070	13:43:26	28.40	200
1069	13:43:26	28.40	200
1068	13:43:26	28.40	200
1067	13:43:26	28.40	150
1066	13:43:26	28.40	150
1065	13:43:26	28.40	200
1064	13:43:26	28.40	200
1063	13:43:26	28.40	185
1062	13:43:26	28.40	76
1061	13:43:26	28.40	200
1060	13:43:26	28.40	200
1059	13:40:01	28.40	200
1058	13:40:01	28.40	200
1057	13:40:01	28.40	200
1056	13:40:01	28.40	200
1055	13:40:01	28.40	150
1054	13:40:01	28.40	50
1053	13:40:01	28.40	200
1052	13:40:01	28.40	200
1051	13:40:01	28.40	150
1050	13:40:01	28.40	150
1049	13:40:01	28.40	200
1048	13:39:31	28.40	140
1047	13:39:31	28.40	200
1046	13:38:54	28.38	202
1045	13:38:54	28.38	54
1044	13:38:54	28.38	88
1043	13:35:08	28.38	12
1042	13:35:08	28.38	257
1041	13:35:06	28.39	180
1040	13:34:42	28.39	36
1039	13:34:42	28.39	100
1038	13:34:42	28.39	85
1037	13:34:42	28.40	183
1036	13:34:42	28.40	200
1035	13:34:42	28.40	200
1034	13:34:42	28.40	200
1033	13:34:42	28.40	200
1032	13:34:42	28.40	200
1031	13:34:42	28.40	150
1030	13:34:42	28.40	100
1029	13:34:42	28.40	200
1028	13:34:42	28.40	350
1027	13:34:42	28.40	150
1026	13:34:42	28.40	200
1025	13:33:41	28.40	30
1024	13:33:41	28.40	186
1023	13:33:41	28.40	181
1022	13:33:41	28.40	100
1021	13:33:41	28.40	100
1020	13:33:15	28.39	10
1019	13:32:54	28.40	200
1018	13:32:54	28.40	150
1017	13:32:54	28.40	200
1016	13:32:54	28.40	150
1015	13:32:54	28.40	200
1014	13:32:54	28.40	149
1013	13:32:54	28.40	51
1012	13:32:54	28.40	200
1011	13:32:54	28.40	64
1010	13:32:54	28.40	136
1009	13:32:54	28.40	127
1008	13:31:20	28.40	10
1007	13:30:54	28.40	13
1006	13:30:54	28.40	187
1005	13:30:54	28.40	100
1004	13:30:00	28.40	100
1003	13:29:42	28.40	166
1002	13:29:42	28.40	34
1001	13:29:42	28.40	99
1000	13:29:28	28.40	67
999	13:29:28	28.40	10
998	13:29:28	28.40	23
997	13:29:24	28.40	163
996	13:29:24	28.40	200
995	13:27:51	28.40	200
994	13:27:51	28.40	100
993	13:27:51	28.40	217
992	13:27:51	28.40	455
991	13:27:40	28.39	142
990	13:27:32	28.39	1
989	13:27:02	28.39	10
988	13:26:41	28.40	200
987	13:26:41	28.40	200
986	13:26:41	28.40	200
985	13:26:41	28.40	178
984	13:26:41	28.40	178
983	13:26:41	28.40	150
982	13:26:41	28.40	206
981	13:26:41	28.40	168
980	13:26:41	28.40	200
979	13:26:35	28.40	200
978	13:26:35	28.40	200
977	13:26:35	28.40	200
976	13:26:35	28.40	178
975	13:26:35	28.40	207
974	13:26:35	28.40	129
973	13:26:35	28.40	248
972	13:26:30	28.40	97
971	13:26:30	28.40	200
970	13:26:30	28.40	130
969	13:26:30	28.40	77
968	13:26:30	28.40	166
967	13:26:17	28.40	200
966	13:26:17	28.40	200
965	13:26:17	28.40	200
964	13:26:17	28.40	200
963	13:26:17	28.40	50
962	13:26:17	28.40	200
961	13:26:17	28.40	150
960	13:26:17	28.40	200
959	13:26:17	28.40	150
958	13:26:17	28.40	200
957	13:26:15	28.40	200
956	13:26:15	28.40	200
955	13:26:15	28.40	150
954	13:26:15	28.40	200
953	13:26:15	28.40	203
952	13:26:15	28.40	203
951	13:26:15	28.40	153
950	13:26:15	28.40	50
949	13:26:15	28.39	340
948	13:26:15	28.40	150
947	13:26:15	28.40	150
946	13:26:15	28.40	50
945	13:26:15	28.40	200
944	13:26:15	28.40	112
943	13:26:15	28.40	150
942	13:26:15	28.40	200
941	13:26:15	28.39	10
940	13:26:15	28.39	340
939	13:26:15	28.39	102
938	13:26:15	28.39	1
937	13:23:06	28.37	560
936	13:23:06	28.37	40
935	13:23:06	28.36	10
934	13:19:17	28.37	17
933	13:12:35	28.37	1
932	13:10:24	28.37	1
931	13:10:24	28.37	7
930	13:10:24	28.37	3
929	13:08:22	28.37	1
928	13:08:22	28.37	1
927	13:04:58	28.28	163
926	13:04:58	28.29	104
925	13:04:58	28.29	100
924	13:04:58	28.29	104
923	13:04:58	28.28	100
922	13:04:58	28.28	100
921	13:04:58	28.28	650
920	13:04:58	28.27	100
919	13:04:58	28.27	100
918	13:04:58	28.27	130
917	13:04:58	28.26	100
916	13:04:58	28.24	16
915	13:04:58	28.24	100
914	13:04:58	28.24	100
913	13:04:58	28.24	170
912	13:04:07	28.27	40
911	13:04:07	28.27	154
910	13:04:07	28.26	69
909	13:04:07	28.27	318
908	13:04:07	28.27	173
907	13:04:07	28.27	656
906	13:04:07	28.27	1
905	13:04:07	28.27	16
904	13:02:28	28.27	15
903	13:00:52	28.30	1
902	13:00:52	28.30	59
901	12:54:55	28.30	11
900	12:54:25	28.31	72
899	12:54:25	28.28	39
898	12:53:55	28.28	111
897	12:53:55	28.28	81
896	12:53:55	28.28	65
895	12:53:22	28.27	16
894	12:52:27	28.28	62
893	12:52:27	28.28	27
892	12:50:37	28.28	50
891	12:49:59	28.28	100
890	12:49:56	28.28	1
889	12:48:38	28.25	332
888	12:48:38	28.25	19
887	12:48:38	28.25	4
886	12:48:38	28.25	77
885	12:47:34	28.25	90
884	12:47:34	28.25	10
883	12:46:38	28.25	167
882	12:46:38	28.25	100
881	12:45:50	28.26	45
880	12:45:07	28.27	650
879	12:45:07	28.28	184
878	12:44:59	28.27	149
877	12:44:59	28.27	71
876	12:44:59	28.27	15
875	12:44:26	28.27	1
874	12:44:11	28.27	47
873	12:44:11	28.27	50
872	12:44:11	28.27	50
871	12:44:11	28.26	285
870	12:44:11	28.26	197
869	12:44:11	28.26	50
868	12:44:11	28.26	58
867	12:44:11	28.26	285
866	12:44:11	28.26	150
865	12:44:11	28.26	7
864	12:42:54	28.26	3
863	12:41:02	28.24	3
862	12:38:59	28.26	142
861	12:38:02	28.24	43
860	12:38:02	28.24	180
859	12:38:02	28.24	10
858	12:38:02	28.24	2
857	12:37:12	28.27	5
856	12:37:12	28.27	10
855	12:37:10	28.28	30
854	12:37:10	28.28	247
853	12:37:10	28.28	166
852	12:37:10	28.28	175
851	12:37:10	28.30	168
850	12:37:10	28.30	200
849	12:34:33	28.32	45
848	12:27:21	28.31	23
847	12:27:21	28.31	45
846	12:27:21	28.31	250
845	12:26:42	28.32	1
844	12:26:42	28.32	1
843	12:26:12	28.32	33
842	12:26:12	28.32	108
841	12:24:10	28.33	7
840	12:20:56	28.33	1
839	12:20:56	28.31	174
838	12:20:56	28.31	100
837	12:20:56	28.31	90
836	12:20:56	28.31	10
835	12:19:55	28.30	172
834	12:19:55	28.30	20
833	12:19:55	28.30	50
832	12:19:55	28.30	182
831	12:19:55	28.31	10
830	12:19:55	28.31	98
829	12:19:51	28.31	2
828	12:19:51	28.32	140
827	12:18:21	28.32	50
826	12:18:21	28.32	50
825	12:17:53	28.32	357
824	12:17:53	28.32	10
823	12:17:53	28.33	70
822	12:17:53	28.34	50
821	12:17:37	28.34	200
820	12:17:37	28.35	50
819	12:17:37	28.35	50
818	12:17:37	28.35	50
817	12:17:37	28.35	50
816	12:17:37	28.34	50
815	12:17:37	28.34	256
814	12:16:39	28.33	100
813	12:14:48	28.32	152
812	12:14:48	28.32	10
811	12:14:48	28.32	10
810	12:14:48	28.32	287
809	12:14:48	28.32	10
808	12:14:48	28.32	10
807	12:14:48	28.32	309
806	12:14:48	28.32	245
805	12:08:04	28.38	11
804	12:08:04	28.38	6
803	12:07:59	28.38	1
802	12:07:59	28.38	3
801	12:06:51	28.32	5
800	12:05:48	28.32	5
799	12:04:48	28.32	1
798	12:04:48	28.32	8
797	12:03:27	28.39	4
796	12:03:25	28.39	49
795	12:03:25	28.39	177
794	12:03:25	28.39	29
793	12:03:25	28.39	75
792	12:02:43	28.37	10
791	12:02:43	28.37	160
790	12:02:43	28.37	10
789	12:02:43	28.37	75
788	12:01:18	28.32	50
787	11:59:53	28.37	4
786	11:57:48	28.37	21
785	11:57:48	28.36	9
784	11:56:44	28.36	141
783	11:56:44	28.36	9
782	11:55:45	28.36	1
781	11:53:12	28.30	28
780	11:53:00	28.39	25
779	11:52:53	28.31	10
778	11:52:53	28.31	181
777	11:52:53	28.31	10
776	11:52:53	28.31	10
775	11:52:53	28.31	100
774	11:52:52	28.38	257
773	11:52:52	28.38	416
772	11:52:52	28.36	156
771	11:52:52	28.36	171
770	11:51:09	28.38	100
769	11:50:36	28.38	24
768	11:50:36	28.37	10
767	11:50:36	28.37	10
766	11:50:36	28.36	30
765	11:50:36	28.35	126
764	11:50:16	28.35	25
763	11:50:16	28.35	10
762	11:49:25	28.30	20
761	11:49:23	28.30	20
760	11:48:26	28.30	252
759	11:48:26	28.30	500
758	11:48:26	28.36	1
757	11:48:26	28.36	69
756	11:47:38	28.29	100
755	11:47:38	28.29	10
754	11:47:38	28.30	10
753	11:47:38	28.30	68
752	11:47:38	28.30	250
751	11:47:38	28.30	100
750	11:47:38	28.30	50
749	11:45:09	28.37	91
748	11:45:09	28.37	10
747	11:45:09	28.29	1
746	11:43:32	28.40	800
745	11:43:32	28.39	50
744	11:43:32	28.39	128
743	11:43:32	28.39	5
742	11:43:32	28.38	17
741	11:42:38	28.38	133
740	11:42:38	28.38	9
739	11:40:49	28.29	1
738	11:40:49	28.29	1
737	11:40:36	28.38	1
736	11:39:41	28.31	352
735	11:39:41	28.34	246
734	11:39:41	28.31	73
733	11:39:41	28.31	352
732	11:39:41	28.31	150
731	11:39:41	28.31	100
730	11:39:31	28.26	128
729	11:39:31	28.31	176
728	11:39:31	28.36	128
727	11:39:31	28.35	803
726	11:39:31	28.35	9762
725	11:39:31	28.38	544
724	11:39:31	28.35	180
723	11:39:31	28.35	284
722	11:39:31	28.34	10
721	11:39:31	28.34	650
720	11:39:31	28.34	36
719	11:39:31	28.32	154
718	11:39:31	28.31	10
717	11:39:31	28.31	218
716	11:39:31	28.31	100
715	11:38:01	28.34	64
714	11:38:01	28.32	128
713	11:38:01	28.32	154
712	11:38:01	28.32	154
711	11:37:53	28.26	2
710	11:37:53	28.26	44
709	11:37:53	28.26	165
708	11:37:43	28.28	2
707	11:37:40	28.30	100
706	11:37:40	28.30	2
705	11:37:40	28.30	200
704	11:37:40	28.30	257
703	11:34:22	28.35	40
702	11:32:37	28.35	36
701	11:30:24	28.35	52
700	11:30:24	28.35	28
699	11:28:53	28.30	14
698	11:28:22	28.35	50
697	11:26:15	28.35	22
696	11:26:15	28.35	200
695	11:25:26	28.30	168
694	11:25:26	28.30	32
693	11:25:26	28.30	75
692	11:24:28	28.29	154
691	11:24:28	28.29	9
690	11:24:28	28.29	1
689	11:20:01	28.29	287
688	11:20:01	28.29	193
687	11:20:01	28.29	133
686	11:19:54	28.29	183
685	11:19:54	28.29	1603
684	11:19:54	28.29	387
683	11:19:54	28.29	10
682	11:17:47	28.28	73
681	11:17:47	28.28	179
680	11:17:47	28.28	256
679	11:17:47	28.28	65
678	11:17:47	28.30	100
677	11:16:34	28.34	1
676	11:16:34	28.34	11
675	11:13:50	28.28	180
674	11:13:50	28.28	200
673	11:13:50	28.28	338
672	11:13:50	28.28	352
671	11:13:50	28.28	100
670	11:13:50	28.28	10
669	11:13:16	28.29	16
668	11:13:16	28.29	156
667	11:13:16	28.29	78
666	11:12:29	28.29	3
665	11:11:42	28.21	31
664	11:11:35	28.29	1
663	11:11:35	28.28	1
662	11:11:05	28.29	200
661	11:11:05	28.29	100
660	11:11:05	28.35	9193
659	11:11:05	28.35	750
658	11:11:05	28.33	284
657	11:11:05	28.33	170
656	11:11:05	28.31	150
655	11:11:05	28.31	153
654	11:11:05	28.30	223
653	11:11:05	28.30	283
652	11:11:05	28.30	284
651	11:11:05	28.29	284
650	11:11:05	28.27	126
649	11:11:05	28.26	100
648	11:10:56	28.20	1300
647	11:10:56	28.21	318
646	11:10:56	28.21	269
645	11:10:56	28.21	113
644	11:09:48	28.27	126
643	11:09:20	28.22	408
642	11:09:20	28.20	113
641	11:09:20	28.20	85
640	11:09:20	28.20	52
639	11:08:19	28.20	96
638	11:08:19	28.20	4
637	11:08:15	28.19	135
636	11:08:15	28.19	312
635	11:07:55	28.20	23
634	11:07:54	28.19	100
633	11:07:54	28.19	151
632	11:07:54	28.19	87
631	11:06:59	28.19	20
630	11:06:43	28.19	54
629	11:05:22	28.17	446
628	11:05:22	28.17	335
627	11:05:19	28.17	151
626	11:05:19	28.17	1
625	11:05:19	28.16	200
624	11:05:19	28.17	50
623	11:05:19	28.17	100
622	11:04:18	28.20	230
621	11:04:18	28.20	10
620	11:04:18	28.21	36
619	11:01:35	28.16	14
618	11:01:35	28.16	10
617	11:01:17	28.23	862
616	11:01:17	28.23	2742
615	11:01:17	28.23	177
614	11:00:42	28.20	100
613	11:00:42	28.20	160
612	11:00:42	28.20	20
611	10:59:33	28.17	727
610	10:59:33	28.19	192
609	10:59:33	28.19	40
608	10:59:33	28.17	33
607	10:59:33	28.17	308
606	10:59:33	28.17	151
605	10:59:33	28.17	727
604	10:59:12	28.14	1
603	10:59:12	28.14	16
602	10:59:07	28.17	50
601	10:57:06	28.19	111
600	10:57:00	28.19	1
599	10:57:00	28.19	3
598	10:56:58	28.16	80
597	10:56:33	28.20	50
596	10:55:28	28.20	80
595	10:55:28	28.20	105
594	10:54:25	28.20	40
593	10:53:52	28.20	100
592	10:53:52	28.20	100
591	10:53:37	28.12	77
590	10:53:37	28.12	161
589	10:53:37	28.12	62
588	10:53:36	28.13	185
587	10:53:36	28.14	15
586	10:53:36	28.16	100
585	10:53:36	28.17	269
584	10:53:36	28.19	150
583	10:53:36	28.20	166
582	10:53:36	28.20	100
581	10:53:36	28.20	70
580	10:53:36	28.21	10
579	10:53:36	28.21	92
578	10:53:06	28.22	45
577	10:53:06	28.22	88
576	10:52:39	28.22	11
575	10:52:39	28.22	1
574	10:52:30	28.24	46
573	10:52:30	28.25	472
572	10:52:30	28.25	112
571	10:52:30	28.25	200
570	10:52:30	28.25	38
569	10:51:18	28.25	1
568	10:51:18	28.25	61
567	10:51:18	28.25	1
566	10:50:57	28.28	1
565	10:50:57	28.28	3
564	10:50:53	28.28	200
563	10:50:34	28.28	17
562	10:48:30	28.28	1
561	10:48:30	28.28	14
560	10:47:31	28.26	61
559	10:47:30	28.26	106
558	10:47:30	28.26	100
557	10:47:30	28.26	1
556	10:47:29	28.28	100
555	10:47:28	28.30	259
554	10:47:28	28.30	7
553	10:47:28	28.30	1000
552	10:47:28	28.30	300
551	10:47:28	28.30	250
550	10:47:28	28.30	100
549	10:47:28	28.30	4000
548	10:47:28	28.30	50
547	10:47:28	28.30	1359
546	10:47:28	28.30	1717
545	10:47:28	28.30	2000
544	10:47:28	28.30	7
543	10:47:28	28.30	872
542	10:47:28	28.31	50
541	10:47:28	28.31	100
540	10:47:28	28.34	179
539	10:47:28	28.34	552
538	10:47:28	28.34	5318
537	10:46:52	28.35	153
536	10:46:52	28.34	50
535	10:46:21	28.33	364
534	10:46:21	28.34	158
533	10:46:21	28.34	313
532	10:46:21	28.33	267
531	10:46:18	28.33	160
530	10:46:10	28.32	100
529	10:46:10	28.32	100
528	10:46:10	28.32	100
527	10:44:37	28.30	25
526	10:43:05	28.30	150
525	10:42:54	28.30	167
524	10:42:54	28.30	8
523	10:42:54	28.30	73
522	10:42:54	28.30	45
521	10:42:54	28.30	20
520	10:42:54	28.30	18
519	10:42:54	28.30	8
518	10:42:54	28.30	2127
517	10:42:54	28.31	691
516	10:42:54	28.31	18
515	10:42:54	28.32	67
514	10:42:54	28.32	1000
513	10:42:54	28.32	700
512	10:42:54	28.32	200
511	10:42:54	28.33	229
510	10:42:54	28.33	10
509	10:42:54	28.33	670
508	10:42:54	28.35	46
507	10:40:45	28.33	30
506	10:40:37	28.37	2
505	10:40:32	28.34	90
504	10:40:32	28.34	10
503	10:39:40	28.34	60
502	10:39:40	28.34	140
501	10:39:18	28.34	22
500	10:39:18	28.34	1
499	10:39:18	28.34	10
498	10:39:18	28.34	167
497	10:38:43	28.34	7
496	10:38:43	28.34	44
495	10:38:43	28.34	5
494	10:38:43	28.34	20
493	10:38:26	28.35	114
492	10:38:16	28.35	133
491	10:38:16	28.35	100
490	10:38:16	28.35	99
489	10:35:52	28.35	1
488	10:35:23	28.39	10
487	10:35:23	28.39	100
486	10:33:21	28.44	50
485	10:32:25	28.40	165
484	10:32:25	28.40	100
483	10:32:25	28.40	200
482	10:32:25	28.41	100
481	10:32:25	28.41	12
480	10:32:25	28.47	400
479	10:32:25	28.47	100
478	10:32:05	28.43	91
477	10:32:05	28.43	100
476	10:32:05	28.44	10
475	10:32:05	28.45	258
474	10:32:05	28.45	10
473	10:32:05	28.46	100
472	10:32:05	28.46	73
471	10:31:51	28.50	10
470	10:28:00	28.50	20
469	10:27:59	28.50	300
468	10:27:59	28.50	200
467	10:27:32	28.48	170
466	10:27:21	28.48	262
465	10:27:21	28.48	315
464	10:27:09	28.52	6632
463	10:27:09	28.53	150
462	10:27:09	28.52	154
461	10:27:09	28.52	154
460	10:26:10	28.52	50
459	10:25:58	28.48	182
458	10:25:58	28.47	165
457	10:25:58	28.48	650
456	10:25:57	28.50	10710
455	10:25:57	28.50	10
454	10:25:57	28.50	42
453	10:25:57	28.51	171
452	10:24:50	28.52	36
451	10:24:50	28.52	191
450	10:24:50	28.52	330
449	10:24:31	28.54	67
448	10:24:31	28.55	214
447	10:24:31	28.55	2
446	10:24:31	28.55	98
445	10:22:42	28.55	2
444	10:21:15	28.55	148
443	10:21:15	28.55	222
442	10:21:00	28.55	35
441	10:19:26	28.55	5
440	10:18:28	28.53	100
439	10:17:47	28.55	5
438	10:17:32	28.55	5
437	10:14:46	28.54	160
436	10:14:46	28.56	172
435	10:14:46	28.56	246
434	10:14:46	28.56	74
433	10:14:46	28.56	100
432	10:14:46	28.56	46
431	10:14:07	28.59	10
430	10:14:07	28.59	157
429	10:12:07	28.55	194
428	10:12:07	28.55	170
427	10:12:07	28.55	235
426	10:12:07	28.55	300
425	10:11:09	28.54	49
424	10:11:09	28.54	200
423	10:11:09	28.54	151
422	10:11:09	28.52	300
421	10:11:02	28.52	75
420	10:11:02	28.52	278
419	10:11:02	28.52	278
418	10:11:02	28.52	172
417	10:11:02	28.52	50
416	10:11:02	28.52	267
415	10:11:02	28.52	13
414	10:09:48	28.54	190
413	10:09:32	28.52	31
412	10:07:17	28.54	5
411	10:07:11	28.54	5
410	10:07:03	28.54	5
409	10:06:55	28.54	5
408	10:06:27	28.54	138
407	10:06:27	28.54	30
406	10:05:52	28.52	50
405	10:05:51	28.53	804
404	10:05:51	28.54	268
403	10:05:51	28.49	12
402	10:05:51	28.49	200
401	10:05:51	28.50	148
400	10:05:51	28.50	508
399	10:05:51	28.50	2400
398	10:05:09	28.48	183
397	10:01:42	28.50	60
396	10:00:41	28.50	1
395	10:00:41	28.50	15
394	09:59:49	28.50	17
393	09:59:44	28.50	907
392	09:59:44	28.50	10
391	09:59:44	28.50	163
390	09:59:44	28.50	20
389	09:59:25	28.49	150
388	09:58:45	28.50	5
387	09:58:43	28.50	70
386	09:58:40	28.50	5
385	09:58:35	28.49	100
384	09:58:26	28.50	189
383	09:58:00	28.55	100
382	09:57:15	28.50	315
381	09:57:15	28.50	67
380	09:57:15	28.50	148
379	09:57:15	28.50	3
378	09:57:15	28.50	197
377	09:57:06	28.55	50
376	09:56:45	28.54	5
375	09:56:40	28.54	5
374	09:56:37	28.55	3
373	09:56:35	28.55	5
372	09:56:30	28.55	5
371	09:56:19	28.51	78
370	09:56:19	28.51	1
369	09:56:19	28.50	159
368	09:56:19	28.50	244
367	09:55:57	28.50	5
366	09:55:45	28.50	45
365	09:55:45	28.50	5
364	09:55:42	28.50	5
363	09:55:10	28.49	403
362	09:55:10	28.49	32
361	09:55:10	28.49	150
360	09:51:35	28.42	141
359	09:51:31	28.43	125
358	09:51:31	28.45	42
357	09:51:31	28.44	137
356	09:51:31	28.45	246
355	09:51:31	28.45	247
354	09:51:31	28.45	300
353	09:51:15	28.46	76
352	09:51:15	28.46	116
351	09:51:00	28.46	2
350	09:50:58	28.46	100
349	09:50:07	28.45	26
348	09:50:07	28.45	148
347	09:50:02	28.44	207
346	09:50:02	28.44	100
345	09:50:02	28.45	22
344	09:50:02	28.45	148
343	09:50:02	28.46	170
342	09:49:50	28.47	100
341	09:48:24	28.47	10
340	09:47:48	28.47	200
339	09:46:29	28.42	100
338	09:45:33	28.41	38
337	09:45:33	28.41	10
336	09:43:51	28.45	50
335	09:43:51	28.45	138
334	09:43:43	28.45	66
333	09:43:43	28.45	34
332	09:43:29	28.45	7
331	09:43:02	28.45	70
330	09:42:10	28.51	1
329	09:40:24	28.45	1
328	09:40:24	28.45	8
327	09:40:20	28.51	1
326	09:40:20	28.51	10
325	09:38:59	28.45	275
324	09:38:59	28.45	175
323	09:38:59	28.45	47
322	09:38:59	28.45	25
321	09:38:59	28.45	75
320	09:38:39	28.47	159
319	09:38:39	28.47	100
318	09:38:27	28.55	3
317	09:38:24	28.47	198
316	09:38:24	28.47	136
315	09:38:24	28.47	49
314	09:38:24	28.47	115
313	09:38:24	28.47	5
312	09:37:57	28.45	75
311	09:37:12	28.45	100
310	09:35:50	28.45	25
309	09:34:55	28.36	100
308	09:33:08	28.37	226
307	09:33:08	28.38	350
306	09:33:08	28.37	218
305	09:33:08	28.36	138
304	09:33:08	28.35	120
303	09:33:08	28.35	354
302	09:33:08	28.35	197
301	09:32:46	28.33	48
300	09:32:46	28.33	352
299	09:32:46	28.35	3
298	09:32:20	28.33	300
297	09:32:12	28.38	1
296	09:32:12	28.38	17
295	09:31:05	28.32	7
294	09:30:36	28.39	35
293	09:30:10	28.36	91
292	09:30:10	28.36	35
291	09:29:45	28.32	100
290	09:29:09	28.36	33
289	09:29:09	28.36	167
288	09:28:51	28.32	100
287	09:28:51	28.35	200
286	09:28:51	28.35	200
285	09:28:42	28.36	100
284	09:28:42	28.40	50
283	09:28:42	28.40	1000
282	09:28:42	28.40	6540
281	09:28:42	28.40	1160
280	09:28:42	28.40	50
279	09:28:42	28.41	100
278	09:28:42	28.41	100
277	09:28:42	28.41	70
276	09:28:42	28.41	100
275	09:28:42	28.43	58
274	09:28:42	28.42	196
273	09:28:42	28.43	286
272	09:28:37	28.45	400
271	09:28:35	28.46	400
270	09:27:42	28.49	1
269	09:27:25	28.50	183
268	09:27:25	28.50	84
267	09:27:25	28.50	50
266	09:27:25	28.50	333
265	09:27:25	28.52	183
264	09:27:25	28.51	218
263	09:27:22	28.50	167
262	09:27:22	28.50	4
261	09:27:22	28.51	159
260	09:27:22	28.51	70
259	09:25:58	28.56	1
258	09:25:40	28.60	3
257	09:25:19	28.52	352
256	09:25:19	28.53	41
255	09:25:19	28.53	166
254	09:25:19	28.55	276
253	09:25:19	28.58	100
252	09:25:19	28.58	65
251	09:25:12	28.61	400
250	09:25:08	28.62	3
249	09:24:16	28.61	57
248	09:24:15	28.61	120
247	09:24:15	28.61	150
246	09:24:15	28.61	198
245	09:24:15	28.61	32
244	09:23:01	28.61	1
243	09:23:01	28.61	17
242	09:22:55	28.60	262
241	09:22:55	28.60	2
240	09:22:39	28.63	31
239	09:22:39	28.63	303
238	09:22:39	28.63	110
237	09:22:39	28.63	81
236	09:21:54	28.65	17
235	09:21:10	28.58	3
234	09:21:10	28.58	206
233	09:20:21	28.61	174
232	09:20:21	28.61	100
231	09:20:21	28.61	176
230	09:20:21	28.61	4
229	09:19:51	28.64	110
228	09:19:51	28.65	29
227	09:19:51	28.65	110
226	09:18:42	28.61	156
225	09:18:42	28.61	16
224	09:18:42	28.60	12
223	09:18:10	28.60	100
222	09:17:41	28.61	11
221	09:17:38	28.59	261
220	09:17:38	28.59	140
219	09:17:38	28.59	35
218	09:16:42	28.59	3
217	09:16:37	28.59	216
216	09:16:37	28.59	148
215	09:16:37	28.60	274
214	09:16:37	28.59	125
213	09:16:28	28.58	100
212	09:16:28	28.58	62
211	09:16:28	28.57	153
210	09:16:28	28.57	29
209	09:16:28	28.57	56
208	09:15:07	28.57	50
207	09:14:35	28.57	19
206	09:14:31	28.58	100
205	09:14:03	28.58	20
204	09:13:51	28.58	1
203	09:13:51	28.58	17
202	09:13:02	28.58	50
201	09:12:38	28.50	29
200	09:12:10	28.50	167
199	09:12:10	28.51	64
198	09:12:10	28.51	265
197	09:12:10	28.51	100
196	09:11:28	28.47	532
195	09:11:28	28.47	276
194	09:11:15	28.42	316
193	09:11:15	28.42	5
192	09:11:13	28.43	268
191	09:11:13	28.44	10
190	09:11:13	28.45	101
189	09:11:13	28.45	392
188	09:11:13	28.46	400
187	09:11:13	28.50	300
186	09:11:13	28.51	268
185	09:10:46	28.50	184
184	09:10:45	28.50	321
183	09:10:45	28.50	38
182	09:10:30	28.50	3
181	09:09:53	28.50	1
180	09:09:20	28.50	1
179	09:09:20	28.50	2
178	09:08:47	28.50	100
177	09:08:46	28.50	4
176	09:08:13	28.50	500
175	09:07:58	28.50	76
174	09:07:53	28.50	69
173	09:07:51	28.50	2
172	09:07:49	28.45	100
171	09:07:44	28.48	250
170	09:07:38	28.45	200
169	09:07:28	28.46	154
168	09:07:28	28.46	23
167	09:07:25	28.45	154
166	09:07:25	28.45	650
165	09:07:25	28.45	5000
164	09:07:25	28.46	28
163	09:06:52	28.46	72
162	09:06:52	28.47	276
161	09:06:52	28.48	276
160	09:06:52	28.50	1000
159	09:06:52	28.50	35
158	09:06:52	28.50	40
157	09:06:52	28.50	104
156	09:06:52	28.50	170
155	09:06:52	28.50	28
154	09:06:52	28.50	35
153	09:06:52	28.50	100
152	09:06:52	28.50	119
151	09:06:52	28.50	7
150	09:06:52	28.50	4448
149	09:06:52	28.51	50
148	09:06:52	28.51	240
147	09:06:24	28.60	1
146	09:06:09	28.60	1
145	09:06:09	28.60	24
144	09:05:46	28.51	1
143	09:05:46	28.51	35
142	09:05:01	28.56	253
141	09:05:01	28.56	64
140	09:05:01	28.56	253
139	09:05:01	28.56	140
138	09:05:01	28.56	248
137	09:05:01	28.51	50
136	09:05:01	28.51	10
135	09:04:59	28.52	200
134	09:04:59	28.53	257
133	09:04:59	28.54	33
132	09:04:59	28.54	7
131	09:04:59	28.54	5
130	09:04:58	28.55	314
129	09:04:58	28.55	100
128	09:04:58	28.55	15
127	09:04:45	28.60	100
126	09:04:44	28.62	129
125	09:04:44	28.62	200
124	09:04:44	28.64	35
123	09:04:44	28.65	199
122	09:04:44	28.65	82
121	09:04:44	28.66	88
120	09:04:13	28.76	69
119	09:04:13	28.76	121
118	09:04:03	28.65	172
117	09:04:02	28.67	76
116	09:04:02	28.67	100
115	09:04:01	28.68	199
114	09:03:58	28.68	1
113	09:03:58	28.65	446
112	09:03:58	28.66	276
111	09:03:58	28.67	276
110	09:03:58	28.69	140
109	09:03:58	28.69	107
108	09:03:58	28.70	500
107	09:03:56	28.80	1
106	09:03:56	28.80	7
105	09:03:35	28.69	1
104	09:03:35	28.69	7
103	09:03:13	28.80	200
102	09:02:35	28.80	65
101	09:02:26	28.81	100
100	09:02:19	28.80	40
99	09:01:47	28.80	227
98	09:01:47	28.81	10
97	09:01:26	28.89	150
96	09:01:14	28.90	1
95	09:01:14	28.91	122
94	09:01:14	28.91	50
93	09:00:51	28.91	86
92	09:00:48	28.78	63
91	09:00:48	28.79	22
90	09:00:48	28.80	98
89	09:00:48	28.80	173
88	09:00:48	28.80	207
87	09:00:48	28.81	150
86	09:00:48	28.82	121
85	09:00:47	28.82	197
84	09:00:47	28.82	150
83	09:00:44	28.97	150
82	09:00:44	28.96	150
81	09:00:44	28.98	500
80	09:00:44	28.98	350
79	09:00:44	28.98	150
78	09:00:44	28.81	150
77	09:00:44	28.81	128
76	09:00:44	28.97	426
75	09:00:44	28.97	74
74	09:00:44	28.97	76
73	09:00:44	28.97	124
72	09:00:44	28.96	500
71	09:00:40	28.81	150
70	09:00:40	28.81	100
69	09:00:40	28.81	128
68	09:00:40	29.00	97
67	09:00:40	29.00	133
66	09:00:40	28.90	500
65	09:00:40	28.91	138
64	09:00:40	28.92	232
63	09:00:40	28.98	165
62	09:00:40	29.00	76
61	09:00:40	29.01	200
60	09:00:19	29.09	500
59	09:00:18	29.08	45
58	09:00:18	29.08	455
57	09:00:16	29.08	500
56	09:00:11	29.00	40
55	09:00:11	29.00	50
54	09:00:11	29.00	100
53	09:00:11	29.00	147
52	09:00:08	29.00	153
51	09:00:08	28.99	10
50	09:00:08	28.99	32
49	09:00:08	28.98	50
48	09:00:08	28.98	100
47	09:00:02	28.99	3
46	09:00:02	28.90	440
45	09:00:02	28.90	5
44	09:00:00	28.90	73
43	09:00:00	28.90	100
42	09:00:00	28.90	22
41	09:00:00	28.90	50
40	09:00:00	28.90	28
39	09:00:00	28.90	74
38	09:00:00	28.90	150
37	09:00:00	28.90	248
36	09:00:00	28.90	2
35	09:00:00	28.90	100
34	09:00:00	28.90	250
33	09:00:00	28.90	195
32	09:00:00	28.90	28
31	09:00:00	28.90	10
30	09:00:00	28.90	10
29	09:00:00	28.90	20
28	09:00:00	28.90	6
27	09:00:00	28.90	4
26	09:00:00	28.90	9
25	09:00:00	28.90	95
24	09:00:00	28.90	111
23	09:00:00	28.90	67
22	09:00:00	28.90	93
21	09:00:00	28.90	7
20	09:00:00	28.90	3
19	09:00:00	28.90	90
18	09:00:00	28.90	210
17	09:00:00	28.90	6
16	09:00:00	28.90	1
15	09:00:00	28.90	65
14	09:00:00	28.90	7
13	09:00:00	28.90	10
12	09:00:00	28.90	1
11	09:00:00	28.90	6
10	09:00:00	28.90	8
9	09:00:00	28.90	17
8	09:00:00	28.90	5
7	09:00:00	28.90	5
6	09:00:00	28.90	18
5	09:00:00	28.90	7
4	09:00:00	28.90	16
3	09:00:00	28.90	19
2	09:00:00	28.90	13
1	09:00:00	28.90	3
0	09:00:00	28.90	7

Historia Transakcji spółki - JSW
Lp	Wolumen	Wartość	%
28.08	13595	381,747.60	4.41 %
28.12	300	8,436.00	0.10 %
28.13	2012	56,597.56	0.65 %
28.14	1259	35,428.26	0.41 %
28.15	3276	92,219.40	1.07 %
28.16	4782	134,661.12	1.56 %
28.17	7346	206,936.82	2.39 %
28.18	2426	68,364.68	0.79 %
28.19	6504	183,347.76	2.12 %
28.20	8262	232,988.40	2.69 %
28.21	1789	50,467.69	0.58 %
28.22	2016	56,891.52	0.66 %
28.23	4255	120,118.65	1.39 %
28.24	1831	51,707.44	0.60 %
28.25	3248	91,756.00	1.06 %
28.26	2805	79,269.30	0.92 %
28.27	4692	132,642.84	1.53 %
28.28	6686	189,080.08	2.19 %
28.29	4769	134,915.01	1.56 %
28.30	22638	640,655.40	7.41 %
28.31	5357	151,656.67	1.75 %
28.32	6142	173,941.44	2.01 %
28.33	5958	168,790.14	1.95 %
28.34	14947	423,597.98	4.90 %
28.35	25505	723,066.75	8.36 %
28.36	4112	116,616.32	1.35 %
28.37	4356	123,579.72	1.43 %
28.38	5116	145,192.08	1.68 %
28.39	6009	170,595.51	1.97 %
28.40	38066	1,081,074.40	12.50 %
28.41	530	15,057.30	0.17 %
28.42	758	21,542.36	0.25 %
28.43	928	26,383.04	0.31 %
28.44	514	14,618.16	0.17 %
28.45	9615	273,546.75	3.16 %
28.46	1714	48,780.44	0.56 %
28.47	2821	80,313.87	0.93 %
28.48	2288	65,162.24	0.75 %
28.49	1048	29,857.52	0.35 %
28.50	25707	732,649.50	8.47 %
28.51	1792	51,089.92	0.59 %
28.52	9796	279,381.92	3.23 %
28.53	1518	43,308.54	0.50 %
28.54	1328	37,901.12	0.44 %
28.55	2506	71,546.30	0.83 %
28.56	1597	45,610.32	0.53 %
28.57	307	8,770.99	0.10 %
28.58	724	20,691.92	0.24 %
28.59	1095	31,306.05	0.36 %
28.60	779	22,279.40	0.26 %
28.61	1612	46,119.32	0.53 %
28.62	332	9,501.84	0.11 %
28.63	525	15,030.75	0.17 %
28.64	145	4,152.80	0.05 %
28.65	1055	30,225.75	0.35 %
28.66	364	10,432.24	0.12 %
28.67	452	12,958.84	0.15 %
28.68	200	5,736.00	0.07 %
28.69	255	7,315.95	0.08 %
28.70	500	14,350.00	0.17 %
28.76	190	5,464.40	0.06 %
28.78	63	1,813.14	0.02 %
28.79	22	633.38	0.01 %
28.80	1018	29,318.40	0.34 %
28.81	916	26,389.96	0.31 %
28.82	468	13,487.76	0.16 %
28.89	150	4,333.50	0.05 %
28.90	3215	92,913.50	1.07 %
28.91	396	11,448.36	0.13 %
28.92	232	6,709.44	0.08 %
28.96	650	18,824.00	0.22 %
28.97	850	24,624.50	0.28 %
28.98	1315	38,108.70	0.44 %
28.99	45	1,304.55	0.02 %
29.00	796	23,084.00	0.27 %
29.01	200	5,802.00	0.07 %
29.08	1000	29,080.00	0.34 %
29.09	500	14,545.00	0.17 %
Razem:	304890	8649848.28	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	130148.4	-1.24%	05-12
WIG20	3518.8	-1.88%	05-12
WIG20 Fut	3479.0	-1.39%	05-12
WIG20USD	970.5	-2.63%	05-12
mWIG40	9034.2	-1.10%	05-12
sWIG80	30722.3	-0.98%	05-12

Notowania Świat
US BlueChip	49760.6	+0.11%	05-12
S&P500 Fut	7418.0	-0.03%	2:54
Nikkei	62591.2	-0.24%	2:49
DAX	23954.9	-1.62%	05-12
Ropa WTI	101.3	-0.83%	3:04
Złoto	4711.1	-0.09%	3:04

Notowania Waluty
EUR/PLN	4.25200	-0.02%	3:04
CHF/PLN	4.64262	+0.03%	3:04
USD/PLN	3.62292	-0.00%	3:04
EUR/USD	1.17364	-0.02%	3:04
GBP/USD	1.35341	-0.03%	3:04
USD/JPY	157.712	+0.08%	3:04

Forum
» CREOTECH QUANTUM S.A - prośba o... [0]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]

Wzrosty	Spadki	Staty
GENOMTEC	6.44	18.17%
BETACOM	5.88	12.64%
PGFGROUP	0.65	11.90%
OPTEAM	8.85	10.62%
XPLUS	2.83	9.69%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITEA	0.50	-11.92%
MOVIEGAMES	7.68	-8.68%
ANSWEAR	18.02	-6.92%
TSGAMES	101.70	-6.70%
Więcej ...
Rośnie:		106 Spółek
Bez zmian:		33 Spółek
Spada:		214 Spółek
Obrót:		2,339,302,073 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