andamento S&P 500

#1 05-03-2009, 15.42.05

1a colonna: data
2a colonna

ra
3a colonna ::nro contratii trattati ad esempio 879 contratti a media 710.15
dalle 00:00:55 alle 00:02:31
4a) colonna :media
5a) colonna :minimo del segmento
6a) colonna :max del segmento

5 MAR 2009 00:00:55 1255 710.10 709.75 710.50 4+ 3+ 2+ 48 226.84 17.61
-27.59 10160 9971
5 MAR 2009 00:02:31 879 710.15 709.75 710.50 4+ 3+ 2+ 48 255.00 29.79 -25.67
10160 9971
5 MAR 2009 00:06:47 731 709.95 709.50 710.25 4+ 3+ 2- 42 205.24 43.29 -23.60
10160 9971
5 MAR 2009 00:12:56 548 709.92 709.50 710.25 4+ 3+ 2- 42 162.28 54.76 -21.36
10160 9971
5 MAR 2009 00:19:35 1662 709.41 708.75 710.25 4+ 3+ 2- 42 82.00 62.39 -18.77
10160 9971
5 MAR 2009 00:24:43 1093 708.51 708.00 709.25 4+ 2- 3+ 35 14.07 63.71 -17.33
10160 9971
5 MAR 2009 00:42:20 1737 708.78 708.25 709.50 2- 4+ 3- 14 -58.08 55.99
-17.03 10160 9971
5 MAR 2009 00:53:49 700 708.99 708.50 709.50 2- 4+ 3- 14 -97.17 52.19 -15.88
10160 9971
5 MAR 2009 01:01:04 717 708.35 707.50 709.25 2- 4+ 3- 14 -124.65 47.26
-14.64 10160 9971
5 MAR 2009 01:11:59 670 708.26 707.75 708.75 2- 4- 3- 2 -160.07 35.78 -15.00
10160 9971
5 MAR 2009 01:18:48 554 709.52 708.75 710.00 2- 4+ 3- 14 -179.61 23.50
-14.73 10160 9971
5 MAR 2009 01:25:19 1279 709.95 709.50 710.50 2+ 4+ 3+ 44 -127.16 26.11
-11.69 10160 9971
5 MAR 2009 01:28:29 782 711.08 710.50 711.75 2+ 4+ 3+ 44 -34.27 34.60 -7.63
10160 9971
5 MAR 2009 01:36:01 562 711.27 711.00 711.75 4+ 3+ 2+ 48 96.14 47.51 -1.82
10160 9971
5 MAR 2009 01:43:20 809 710.47 710.00 711.25 4+ 3+ 2+ 48 207.66 54.82 4.25
10160 9971
5 MAR 2009 01:47:26 619 709.07 708.50 709.75 4+ 3+ 2+ 48 256.66 61.59 9.12
10160 9971
5 MAR 2009 01:54:20 756 708.81 708.25 709.50 4+ 3- 2- 30 180.03 52.01 10.36
10160 9971
5 MAR 2009 02:04:13 522 708.81 708.50 709.25 4+ 3- 2- 30 112.02 31.94 11.43
10160 9971
5 MAR 2009 02:10:38 885 709.37 708.50 710.25 4+ 3- 2- 30 45.28 14.99 12.59
10160 9971
5 MAR 2009 02:15:57 752 710.80 710.00 711.50 2- 3- 4+ 7 -31.79 2.17 14.53
10160 9971
5 MAR 2009 02:25:49 506 711.37 711.00 711.75 2- 3+ 4+ 19 -59.27 4.74 18.88
10160 9971
5 MAR 2009 02:36:51 584 711.11 710.75 711.50 2+ 3+ 4+ 43 -23.22 17.71 24.08
10160 9971
5 MAR 2009 02:47:21 546 711.03 710.50 711.75 2+ 3+ 4+ 43 10.39 26.72 27.73
10160 9971
5 MAR 2009 02:53:58 756 710.12 709.25 711.00 4+ 3+ 2+ 48 105.80 36.66 31.66
10160 9971
5 MAR 2009 03:01:58 764 709.32 708.75 710.00 4+ 3+ 2+ 48 139.48 38.29 32.28
10160 9971
5 MAR 2009 03:06:26 704 708.24 707.25 709.25 4- 3- 2- 6 119.92 33.40 31.68
10160 9971
5 MAR 2009 03:07:09 941 706.14 705.00 707.50 2- 3- 4- 1 -9.78 23.53 28.93
10160 9971
5 MAR 2009 03:08:17 629 705.62 705.00 706.25 2- 3- 4- 1 -223.98 0.00 22.94
10160 9971
5 MAR 2009 03:11:40 546 706.02 705.25 706.50 2- 3- 4- 1 -444.27 -25.77 16.10
10160 9971
5 MAR 2009 03:14:04 686 704.85 704.25 705.25 2- 3- 4- 1 -593.28 -50.82 9.18
10160 9971
5 MAR 2009 03:18:20 724 704.91 704.50 705.50 2- 3- 4- 1 -676.47 -82.83 .12
10160 9971
5 MAR 2009 03:22:37 827 705.23 704.25 706.25 2+ 3- 4- 25 -651.93 -117.12
-8.65 10160 9971
5 MAR 2009 03:23:37 974 703.65 703.25 704.50 2+ 3- 4- 25 -596.63 -147.13
-17.10 10160 9971
5 MAR 2009 03:25:04 591 703.26 702.75 704.25 2+ 3- 4- 25 -510.96 -180.97
-28.09 10160 9971
5 MAR 2009 03:31:30 1126 704.02 703.50 704.50 2+ 3- 4- 25 -452.64 -222.15
-39.52 10160 9971
5 MAR 2009 03:40:48 766 704.18 703.75 704.50 2+ 3- 4- 25 -331.18 -252.73
-49.33 10160 9971
5 MAR 2009 03:43:41 720 703.12 702.50 703.75 3- 2+ 4- 15 -213.88 -272.70
-56.97 10160 9971
5 MAR 2009 03:48:43 495 702.86 702.50 703.25 3- 2+ 4- 15 -209.07 -290.84
-66.00 10160 9971
5 MAR 2009 03:56:09 932 702.83 702.50 703.50 3- 2- 4- 3 -218.36 -299.49
-75.86 10160 9971
5 MAR 2009 04:05:34 795 703.06 702.50 703.75 3- 2+ 4- 15 -193.88 -301.09
-86.24 10160 9971
5 MAR 2009 04:11:43 875 704.28 703.75 704.50 3+ 2+ 4- 39 -173.04 -299.76
-94.02 10160 9971
5 MAR 2009 04:18:48 1246 703.89 703.25 704.50 3+ 4- 2+ 34 -79.52 -298.46
-100.47 10160 9971
5 MAR 2009 04:25:22 1340 704.33 703.50 704.75 3+ 4- 2+ 34 9.25 -296.08
-109.03 10160 9971
5 MAR 2009 04:31:45 640 704.04 703.25 704.75 3+ 4- 2+ 34 49.99 -291.77
-115.64 10160 9971
5 MAR 2009 04:35:00 361 703.55 703.25 704.25 3+ 4- 2- 28 36.40 -282.41
-123.15 10160 9971
5 MAR 2009 04:41:00 892 703.25 703.00 703.75 3+ 4- 2+ 34 65.42 -259.49
-128.62 10160 9971
5 MAR 2009 04:52:16 1082 702.91 702.50 703.25 3+ 4- 2+ 34 87.04 -228.04
-132.72 10160 9971
5 MAR 2009 05:01:03 874 702.30 702.00 703.00 3+ 4- 2- 28 32.71 -200.23
-137.29 10160 9971
5 MAR 2009 05:07:43 686 702.98 702.00 704.00 3+ 4- 2- 28 -63.82 -168.37
-142.62 10160 9971
5 MAR 2009 05:17:51 745 704.45 704.00 705.00 4- 3+ 2- 18 -119.39 -137.89
-145.15 10160 9971
5 MAR 2009 05:26:45 761 704.70 703.75 705.00 4+ 3+ 2+ 48 -89.34 -97.89
-144.56 10160 9971
5 MAR 2009 05:33:37 684 703.02 702.25 704.00 4+ 3+ 2+ 48 -22.92 -63.96
-143.30 10160 9971
5 MAR 2009 05:50:15 462 703.97 703.25 704.50 4- 3+ 2- 18 -25.53 -54.19
-144.19 10160 9971
5 MAR 2009 06:03:38 485 704.64 704.00 705.00 4+ 3+ 2+ 48 28.63 -39.94
-143.13 10160 9971
5 MAR 2009 06:14:17 582 704.47 703.50 705.00 4+ 3+ 2+ 48 87.14 -19.90
-140.91 10160 9971
5 MAR 2009 06:25:56 592 703.45 702.75 704.00 4+ 3+ 2+ 48 121.59 -9.07
-139.73 10160 9971
5 MAR 2009 06:37:29 614 703.88 703.25 704.50 4- 3+ 2- 18 99.83 -2.39 -141.50
10160 9971
5 MAR 2009 06:57:57 573 703.71 703.00 704.50 4+ 3+ 2- 42 85.47 10.95 -140.49
10160 9971
5 MAR 2009 07:07:02 1001 702.58 702.00 703.50 4+ 2- 3- 29 1.23 10.90 -139.80
10160 9971
5 MAR 2009 07:20:23 689 702.07 701.75 702.75 4- 2- 3- 5 -91.20 1.30 -141.81
10160 9971
5 MAR 2009 07:43:16 644 702.60 702.50 703.00 4- 2- 3- 5 -116.48 -3.68
-143.86 10160 9971
5 MAR 2009 07:57:14 931 703.99 702.50 704.50 4+ 2+ 3- 41 -110.96 -4.75
-142.78 10160 9971
5 MAR 2009 08:01:26 627 704.38 704.00 704.50 4+ 2- 3- 29 -125.11 -6.52
-138.07 10160 9971
5 MAR 2009 08:04:33 659 704.69 703.75 705.75 4+ 2+ 3+ 47 -65.79 -6.19
-129.51 10160 9971
5 MAR 2009 08:08:11 542 705.90 705.25 706.50 4+ 3+ 2+ 48 51.65 -.98 -118.95
10160 9971
5 MAR 2009 08:14:30 712 704.83 704.00 705.75 4+ 3+ 2+ 48 188.36 13.47
-107.22 10160 9971
5 MAR 2009 08:22:52 438 704.58 704.00 705.00 4+ 3+ 2+ 48 208.94 25.90
-100.21 10160 9971
5 MAR 2009 08:34:32 677 704.83 704.25 705.50 4+ 3+ 2+ 48 249.93 35.03 -93.59
10160 9971
5 MAR 2009 08:37:41 884 705.83 705.50 706.00 4+ 3+ 2+ 48 251.97 44.88 -87.12
10160 9971
5 MAR 2009 08:43:56 1280 706.32 705.50 707.00 4+ 3+ 2+ 48 252.10 58.88
-76.70 10160 9971
5 MAR 2009 08:53:20 862 706.11 705.50 706.25 4+ 3+ 2- 42 235.52 77.27 -62.07
10160 9971
5 MAR 2009 09:00:01 1012 706.52 706.00 707.00 4+ 3+ 2- 42 165.34 86.26
-47.04 10160 9971
5 MAR 2009 09:02:10 432 706.01 705.25 706.75 4+ 3+ 2- 42 146.39 94.37 -31.09
10160 9971
5 MAR 2009 09:03:17 989 705.21 705.00 705.75 4+ 3- 2- 30 116.36 91.96 -14.98
10160 9971
5 MAR 2009 09:04:55 705 705.88 705.25 706.50 4+ 2- 3- 29 83.09 88.98 -2.37
10160 9971
5 MAR 2009 09:06:32 742 705.35 704.75 706.25 4+ 3+ 2+ 48 126.82 101.39 10.31
10160 9971
5 MAR 2009 09:08:38 746 704.64 703.75 705.25 4+ 2- 3+ 35 75.08 106.11 19.80
10160 9971
5 MAR 2009 09:10:14 942 704.10 703.50 704.75 2- 4+ 3- 14 -33.82 92.38 23.84
10160 9971
5 MAR 2009 09:11:57 869 703.90 703.50 704.75 2- 4+ 3- 14 -152.34 82.98 26.54
10160 9971
5 MAR 2009 09:15:20 711 704.40 703.75 704.75 2- 4+ 3- 14 -211.82 77.50 29.10
10160 9971
5 MAR 2009 09:16:54 894 704.29 703.75 704.75 2+ 4+ 3- 38 -204.61 70.97 30.48
10160 9971
5 MAR 2009 09:20:11 651 704.42 703.75 704.75 2- 4+ 3- 14 -221.66 56.33 32.18
10160 9971
5 MAR 2009 09:22:41 561 705.12 704.75 705.50 2+ 4+ 3- 38 -183.56 48.21 33.69
10160 9971
5 MAR 2009 09:24:28 599 705.49 705.00 705.75 2+ 4+ 3- 38 -111.59 41.49 34.68
10160 9971
5 MAR 2009 09:25:46 861 705.89 705.50 706.25 2+ 3- 4+ 31 -52.41 28.60 34.80
10160 9971
5 MAR 2009 09:27:42 583 705.46 705.25 705.75 3- 4+ 2+ 22 76.49 16.73 37.96
10160 9971
5 MAR 2009 09:30:42 609 705.33 704.50 706.00 3- 4+ 2+ 22 142.48 1.67 39.95
10160 9971
5 MAR 2009 09:34:20 743 704.83 704.25 705.50 3- 4- 2+ 10 144.78 -10.55 39.17
10160 9971
5 MAR 2009 09:41:14 643 703.72 703.25 704.50 3- 4- 2- 4 105.15 -21.55 36.53
10160 9971
5 MAR 2009 09:48:19 762 703.95 703.25 704.75 3- 2- 4- 3 16.24 -34.01 32.31
10160 9971
5 MAR 2009 09:57:15 1121 703.92 703.25 704.50 2- 3- 4- 1 -39.56 -34.76 29.49
10160 9971
5 MAR 2009 10:02:20 776 702.96 702.50 703.50 2- 3- 4- 1 -121.05 -47.22 27.65
10160 9971
5 MAR 2009 10:07:16 899 702.73 702.00 703.25 2- 3- 4- 1 -229.40 -66.53 24.17
10160 9971
5 MAR 2009 10:11:23 747 702.14 701.75 702.75 2- 3- 4- 1 -287.97 -86.60 20.55
10160 9971
5 MAR 2009 10:15:49 851 701.68 701.25 702.25 2- 3- 4- 1 -337.34 -100.06
15.11 10160 9971
5 MAR 2009 10:22:01 808 701.78 701.50 702.25 2- 3- 4- 1 -337.86 -108.93 8.84
10160 9971
5 MAR 2009 10:26:57 787 701.58 701.25 702.00 2+ 3- 4- 25 -313.08 -118.96
2.72 10160 9971
5 MAR 2009 10:31:38 541 701.10 700.50 702.00 2+ 3- 4- 25 -277.07 -121.45
-4.76 10160 9971
5 MAR 2009 10:35:47 907 700.70 700.25 701.50 2+ 3- 4- 25 -256.94 -128.77
-14.19 10160 9971
5 MAR 2009 10:41:11 439 701.44 701.00 702.00 2+ 3- 4- 25 -256.42 -138.11
-22.43 10160 9971
5 MAR 2009 10:48:46 513 701.73 701.00 702.75 2+ 3+ 4- 37 -187.61 -135.94
-26.59 10160 9971
5 MAR 2009 10:55:35 618 702.90 702.50 703.25 3+ 2+ 4- 39 -98.86 -133.29
-29.81 10160 9971
5 MAR 2009 11:01:26 429 702.29 701.50 702.75 3+ 4- 2+ 34 3.09 -129.14 -33.92
10160 9971
5 MAR 2009 11:10:53 608 702.69 701.50 703.50 3- 4- 2+ 10 45.78 -133.57
-38.19 10160 9971
5 MAR 2009 11:15:44 435 703.61 703.25 704.00 3+ 4- 2+ 34 95.30 -132.93
-39.89 10160 9971
5 MAR 2009 11:24:49 470 703.47 703.00 704.00 3+ 4- 2+ 34 162.76 -121.04
-40.03 10160 9971
5 MAR 2009 11:32:36 634 702.29 701.75 703.00 3+ 4- 2+ 34 211.64 -111.52
-42.37 10160 9971
5 MAR 2009 11:38:26 538 701.42 700.50 702.75 3+ 4- 2- 28 187.47 -109.95
-45.13 10160 9971
5 MAR 2009 11:42:01 905 700.16 699.50 700.75 3+ 4- 2- 28 96.47 -105.74
-50.42 10160 9971
5 MAR 2009 11:48:02 999 700.72 700.50 701.25 3- 2- 4- 3 -77.21 -110.51
-60.16 10160 9971
5 MAR 2009 11:57:09 688 701.36 700.75 701.75 2- 3+ 4- 13 -173.41 -99.36
-68.74 10160 9971
5 MAR 2009 11:59:46 825 699.28 698.25 700.75 2- 3+ 4- 13 -218.37 -86.50
-75.75 10160 9971
5 MAR 2009 12:05:00 728 699.53 698.25 700.25 2- 3- 4- 1 -283.66 -86.71
-84.19 10160 9971
5 MAR 2009 12:08:10 768 699.11 698.50 699.75 2- 4- 3- 2 -369.93 -87.69
-90.92 10160 9971
5 MAR 2009 12:10:53 838 697.84 697.25 699.00 2- 4- 3- 2 -414.48 -95.39
-96.71 10160 9971
5 MAR 2009 12:15:57 574 698.25 697.75 699.00 2+ 3- 4- 25 -407.56 -104.53
-101.94 10160 9971
5 MAR 2009 12:18:13 770 697.01 695.75 698.50 2+ 3- 4- 25 -348.78 -112.25
-108.33 10160 9971
5 MAR 2009 12:22:32 794 696.75 696.25 697.50 2- 3- 4- 1 -348.99 -131.04
-116.81 10160 9971
5 MAR 2009 12:24:52 479 695.57 694.25 696.75 2- 3- 4- 1 -357.30 -151.35
-125.47 10160 9971
5 MAR 2009 12:27:01 567 694.55 693.50 695.25 2- 3- 4- 1 -465.31 -182.05
-133.83 10160 9971
5 MAR 2009 12:29:20 716 694.35 693.50 695.25 2- 3- 4- 1 -550.80 -224.26
-142.87 10160 9971
5 MAR 2009 12:32:10 675 695.50 695.00 696.25 2+ 3- 4- 25 -533.12 -257.00
-151.73 10160 9971
5 MAR 2009 12:36:11 614 696.45 695.75 697.00 2+ 3- 4- 25 -478.97 -275.64
-155.60 10160 9971
5 MAR 2009 12:39:39 1354 696.50 695.50 697.00 2+ 3- 4- 25 -355.54 -288.97
-158.20 10160 9971
5 MAR 2009 12:42:29 741 696.17 695.25 697.25 3- 2+ 4- 15 -222.81 -300.48
-161.07 10160 9971
5 MAR 2009 12:45:57 830 696.32 695.75 697.25 3- 4- 2+ 10 -129.03 -307.09
-162.54 10160 9971
5 MAR 2009 12:49:10 916 695.66 694.75 696.25 3+ 4- 2+ 34 9.80 -304.20
-164.17 10160 9971
5 MAR 2009 12:53:40 783 697.13 696.00 697.75 3+ 4- 2+ 34 62.30 -298.23
-168.73 10160 9971
5 MAR 2009 12:58:43 541 696.69 696.25 697.25 3+ 4- 2+ 34 172.45 -285.37
-170.48 10160 9971
5 MAR 2009 13:02:15 870 697.20 696.75 697.75 3+ 4- 2+ 34 204.10 -265.19
-172.15 10160 9971
5 MAR 2009 13:05:36 613 696.95 696.00 697.75 3+ 4+ 2- 40 166.60 -227.50
-171.59 10160 9971
5 MAR 2009 13:09:47 603 696.95 696.25 697.50 3+ 4- 2- 28 81.37 -193.39
-172.14 10160 9971
5 MAR 2009 13:15:55 591 696.75 696.25 697.50 4+ 3+ 2- 42 61.28 -162.15
-171.62 10160 9971
5 MAR 2009 13:20:46 732 697.75 697.25 698.25 4+ 3+ 2+ 48 67.43 -134.14
-168.97 10160 9971
5 MAR 2009 13:23:23 738 696.34 695.50 698.00 4+ 3+ 2+ 48 118.42 -108.12
-163.36 10160 9971
5 MAR 2009 13:26:18 722 694.96 694.50 695.50 4+ 3+ 2- 42 78.97 -83.97
-158.31 10160 9971
5 MAR 2009 13:28:53 747 694.31 693.25 695.25 4+ 3+ 2- 42 -14.94 -65.31
-156.43 10160 9971
5 MAR 2009 13:31:09 819 693.89 693.50 694.75 2- 4+ 3+ 20 -193.25 -64.37
-156.32 10160 9971
5 MAR 2009 13:34:25 624 694.83 693.75 695.50 2- 4+ 3+ 20 -270.02 -58.28
-155.85 10160 9971
5 MAR 2009 13:38:33 700 695.55 695.00 696.00 2- 4- 3+ 8 -327.49 -51.94
-156.31 10160 9971
5 MAR 2009 13:42:30 445 696.03 695.50 696.50 2+ 4+ 3+ 44 -267.61 -40.63
-152.79 10160 9971
5 MAR 2009 13:46:24 567 696.19 695.50 696.75 2+ 4+ 3+ 44 -205.38 -21.49
-148.51 10160 9971
5 MAR 2009 13:49:49 465 696.66 695.50 697.50 4+ 2+ 3+ 47 -118.76 -9.02
-144.89 10160 9971
5 MAR 2009 13:55:59 639 696.71 695.75 697.25 4+ 2+ 3+ 47 -41.48 -1.08
-141.73 10160 9971
5 MAR 2009 14:01:21 569 696.13 695.00 696.75 4+ 3+ 2+ 48 125.87 .31 -138.08
10160 9971
5 MAR 2009 14:04:17 562 696.51 695.00 697.50 4+ 3- 2+ 36 203.42 -16.41
-136.18 10160 9971
5 MAR 2009 14:08:33 654 696.59 696.00 697.25 4+ 3- 2+ 36 227.14 -27.57
-132.38 10160 9971
5 MAR 2009 14:12:42 509 697.33 696.50 698.25 4+ 3+ 2- 42 198.92 -25.70
-127.67 10160 9971
5 MAR 2009 14:16:12 650 696.73 696.00 698.00 4+ 3+ 2- 42 190.71 -12.61
-122.13 10160 9971
5 MAR 2009 14:20:21 754 696.95 696.25 697.75 4+ 3+ 2- 42 127.57 -4.07
-117.50 10160 9971
5 MAR 2009 14:24:04 837 697.26 696.75 697.75 4+ 3+ 2- 42 109.13 1.92 -111.56
10160 9971
5 MAR 2009 14:27:53 619 696.84 696.25 697.50 4+ 3+ 2+ 48 118.48 11.67
-103.77 10160 9971
5 MAR 2009 14:30:30 524 696.35 695.50 698.25 4+ 3- 2- 30 101.00 8.91 -94.80
10160 9971
5 MAR 2009 14:31:27 695 697.92 696.75 698.25 4+ 3+ 2- 42 89.13 20.80 -86.30
10160 9971
5 MAR 2009 14:33:42 523 697.25 696.75 697.75 4+ 3+ 2+ 48 118.01 35.83 -75.04
10160 9971
5 MAR 2009 14:35:26 711 696.16 695.25 697.25 4+ 3+ 2- 42 70.81 50.56 -62.35
10160 9971
5 MAR 2009 14:36:54 624 694.79 694.25 696.25 4+ 2- 3+ 35 -4.67 52.06 -51.44
10160 9971
5 MAR 2009 14:38:43 1163 694.18 693.25 695.25 2- 4+ 3- 14 -112.10 46.78
-44.49 10160 9971
5 MAR 2009 14:39:59 986 693.64 693.00 694.25 2- 4+ 3- 14 -206.97 34.32
-40.40 10160 9971
5 MAR 2009 14:41:38 500 693.33 691.75 694.25 2- 4+ 3- 14 -306.61 30.57
-39.46 10160 9971
5 MAR 2009 14:42:56 678 692.03 691.50 692.50 2- 4+ 3- 14 -415.30 11.17
-38.02 10160 9971
5 MAR 2009 14:44:35 797 692.79 692.25 693.25 2- 4+ 3- 14 -511.83 -25.42
-37.01 10160 9971
5 MAR 2009 14:46:26 695 692.92 692.50 693.50 2- 3- 4- 1 -547.04 -61.97
-37.11 10160 9971
5 MAR 2009 14:48:43 557 692.72 692.25 693.00 2+ 3- 4+ 31 -515.50 -95.80
-36.77 10160 9971
5 MAR 2009 14:50:57 1013 692.94 692.25 693.50 2+ 3- 4- 25 -413.49 -129.56
-36.88 10160 9971
5 MAR 2009 14:53:54 977 692.55 692.00 693.00 2+ 3- 4- 25 -277.32 -148.77
-37.74 10160 9971
5 MAR 2009 14:55:58 769 691.90 691.50 692.50 2+ 3- 4- 25 -173.12 -165.62
-38.70 10160 9971
5 MAR 2009 14:58:18 720 692.50 691.75 693.50 3- 2+ 4- 15 -130.74 -184.90
-42.86 10160 9971
5 MAR 2009 15:01:32 1059 692.97 692.25 693.75 3- 2+ 4- 15 -71.36 -196.86
-45.72 10160 9971
5 MAR 2009 15:04:02 883 693.46 693.00 693.75 3- 4- 2+ 10 -11.89 -202.70
-50.90 10160 9971
5 MAR 2009 15:06:47 421 693.39 692.75 694.25 3- 4- 2+ 10 31.70 -207.51
-58.01 10160 9971
5 MAR 2009 15:09:15 635 694.52 693.75 694.75 3+ 4- 2+ 34 43.68 -202.81
-63.38 10160 9971
5 MAR 2009 15:12:16 755 694.96 694.25 695.50 3+ 4- 2+ 34 112.76 -188.69
-64.70 10160 9971
5 MAR 2009 15:14:59 843 694.21 693.75 694.75 3+ 4+ 2+ 46 194.33 -162.19
-63.20 10160 9971
5 MAR 2009 15:18:31 493 694.62 694.25 695.00 3+ 4+ 2+ 46 214.57 -143.81
-63.05 10160 9971
5 MAR 2009 15:20:15 945 695.50 694.75 696.00 3+ 4+ 2+ 46 262.76 -119.92
-62.31 10160 9971
5 MAR 2009 15:23:19 751 695.30 694.75 695.75 3+ 4+ 2+ 46 295.20 -87.78
-59.68 10160 9971
5 MAR 2009 15:25:19 1249 695.83 695.00 696.25 3+ 4+ 2- 40 253.03 -59.46
-59.20 10160 9971
5 MAR 2009 15:27:54 1259 695.51 694.50 696.00 4+ 3+ 2- 42 247.87 -21.87
-54.98 10160 9971
5 MAR 2009 15:29:59 824 695.64 695.00 696.25 4+ 3+ 2- 42 178.87 15.86 -52.37
10160 9971
5 MAR 2009 15:31:06 1083 696.10 695.25 696.75 4+ 3+ 2- 42 148.73 56.05
-46.92 10160 9971
5 MAR 2009 15:31:59 1416 695.83 695.25 696.50 4+ 3+ 2- 42 143.62 93.31
-41.88 10160 9971
5 MAR 2009 15:33:17 1590 696.01 695.25 696.50 4+ 3+ 2- 42 142.29 119.85
-36.54 10160 9971
5 MAR 2009 15:34:15 1497 695.12 694.50 695.75 4+ 3+ 2+ 48 157.85 137.46
-31.31 10160 9971
5 MAR 2009 15:35:10 1933 696.13 695.00 697.00 4+ 2- 3+ 35 64.93 142.16
-26.26 10160 9971
5 MAR 2009 15:36:09 1291 696.70 696.00 697.25 4+ 2- 3+ 35 49.31 148.28
-21.32 10160 9971
5 MAR 2009 15:37:04 1039 696.88 696.50 697.25 4+ 2+ 3+ 47 88.01 150.39
-17.92 10160 9971
5 MAR 2009 15:38:02 1386 698.52 697.00 699.00 4+ 2+ 3+ 47 110.47 157.30
-16.44 10160 9971

--------------------------------
Inviato via http://arianna.libero.it/usenet/

#2 05-03-2009, 16.24.48

Il 05 Mar 2009, 15:42, ma...@libero.it (mario43f) ha scritto:
> 1a colonna: data
> 2a colonna

ra
> 3a colonna ::nro contratii trattati ad esempio 879 contratti a media
710.15
> dalle 00:00:55 alle 00:02:31
> 4a) colonna :media
> 5a) colonna :minimo del segmento
> 6a) colonna :max del segmento
> 5 MAR 2009 00:00:55 1255 710.10 709.75 710.50 4+ 3+ 2+ 48 226.84 17.61
> -27.59 10160 9971
> 5 MAR 2009 00:02:31 879 710.15 709.75 710.50 4+ 3+ 2+ 48 255.00 29.79
-25.67

Minchia bello studio hai fatto, a cosa serve? e la 7a 8a 9a 10a 11a 12a e
13a colonna cosa sono?

--------------------------------
Inviato via http://arianna.libero.it/usenet/

#3 05-03-2009, 16.31.02

Il 05 Mar 2009, 16:24, mi...@bello.ie (Matematico del Popolo) ha scritto:
> Il 05 Mar 2009, 15:42, ma...@libero.it (mario43f) ha scritto:
> > 1a colonna: data
> > 2a colonna

ra
> > 3a colonna ::nro contratii trattati ad esempio 879 contratti a media
> 710.15
> > dalle 00:00:55 alle 00:02:31
> > 4a) colonna :media
> > 5a) colonna :minimo del segmento
> > 6a) colonna :max del segmento
> > > 5 MAR 2009 00:00:55 1255 710.10 709.75 710.50 4+ 3+ 2+ 48 226.84 17.61
> > -27.59 10160 9971
> > 5 MAR 2009 00:02:31 879 710.15 709.75 710.50 4+ 3+ 2+ 48 255.00 29.79
> -25.67
> Minchia bello studio hai fatto, a cosa serve? e la 7a 8a 9a 10a 11a 12a e
> 13a colonna cosa sono?
> --------------------------------
> Inviato via http://arianna.libero.it/usenet/

guardando i volumi, e le medie puoi capire cosa ci si può aspettare :

nuova tabella senza 7,8,9,10,11.

5 MAR 2009 00:00:55 1255 710.10 709.75 710.50
5 MAR 2009 00:02:31 879 710.15 709.75 710.50
5 MAR 2009 00:06:47 731 709.95 709.50 710.25
5 MAR 2009 00:12:56 548 709.92 709.50 710.25
5 MAR 2009 00:19:35 1662 709.41 708.75 710.25
5 MAR 2009 00:24:43 1093 708.51 708.00 709.25
5 MAR 2009 00:42:20 1737 708.78 708.25 709.50
5 MAR 2009 00:53:49 700 708.99 708.50 709.50
5 MAR 2009 01:01:04 717 708.35 707.50 709.25
5 MAR 2009 01:11:59 670 708.26 707.75 708.75
5 MAR 2009 01:18:48 554 709.52 708.75 710.00
5 MAR 2009 01:25:19 1279 709.95 709.50 710.50
5 MAR 2009 01:28:29 782 711.08 710.50 711.75
5 MAR 2009 01:36:01 562 711.27 711.00 711.75
5 MAR 2009 01:43:20 809 710.47 710.00 711.25
5 MAR 2009 01:47:26 619 709.07 708.50 709.75
5 MAR 2009 01:54:20 756 708.81 708.25 709.50
5 MAR 2009 02:04:13 522 708.81 708.50 709.25
5 MAR 2009 02:10:38 885 709.37 708.50 710.25
5 MAR 2009 02:15:57 752 710.80 710.00 711.50
5 MAR 2009 02:25:49 506 711.37 711.00 711.75
5 MAR 2009 02:36:51 584 711.11 710.75 711.50
5 MAR 2009 02:47:21 546 711.03 710.50 711.75
5 MAR 2009 02:53:58 756 710.12 709.25 711.00
5 MAR 2009 03:01:58 764 709.32 708.75 710.00
5 MAR 2009 03:06:26 704 708.24 707.25 709.25
5 MAR 2009 03:07:09 941 706.14 705.00 707.50
5 MAR 2009 03:08:17 629 705.62 705.00 706.25
5 MAR 2009 03:11:40 546 706.02 705.25 706.50
5 MAR 2009 03:14:04 686 704.85 704.25 705.25
5 MAR 2009 03:18:20 724 704.91 704.50 705.50
5 MAR 2009 03:22:37 827 705.23 704.25 706.25
5 MAR 2009 03:23:37 974 703.65 703.25 704.50
5 MAR 2009 03:25:04 591 703.26 702.75 704.25
5 MAR 2009 03:31:30 1126 704.02 703.50 704.50
5 MAR 2009 03:40:48 766 704.18 703.75 704.50
5 MAR 2009 03:43:41 720 703.12 702.50 703.75
5 MAR 2009 03:48:43 495 702.86 702.50 703.25
5 MAR 2009 03:56:09 932 702.83 702.50 703.50
5 MAR 2009 04:05:34 795 703.06 702.50 703.75
5 MAR 2009 04:11:43 875 704.28 703.75 704.50
5 MAR 2009 04:18:48 1246 703.89 703.25 704.50
5 MAR 2009 04:25:22 1340 704.33 703.50 704.75
5 MAR 2009 04:31:45 640 704.04 703.25 704.75
5 MAR 2009 04:35:00 361 703.55 703.25 704.25
5 MAR 2009 04:41:00 892 703.25 703.00 703.75
5 MAR 2009 04:52:16 1082 702.91 702.50 703.25
5 MAR 2009 05:01:03 874 702.30 702.00 703.00
5 MAR 2009 05:07:43 686 702.98 702.00 704.00
5 MAR 2009 05:17:51 745 704.45 704.00 705.00
5 MAR 2009 05:26:45 761 704.70 703.75 705.00
5 MAR 2009 05:33:37 684 703.02 702.25 704.00
5 MAR 2009 05:50:15 462 703.97 703.25 704.50
5 MAR 2009 06:03:38 485 704.64 704.00 705.00
5 MAR 2009 06:14:17 582 704.47 703.50 705.00
5 MAR 2009 06:25:56 592 703.45 702.75 704.00
5 MAR 2009 06:37:29 614 703.88 703.25 704.50
5 MAR 2009 06:57:57 573 703.71 703.00 704.50
5 MAR 2009 07:07:02 1001 702.58 702.00 703.50
5 MAR 2009 07:20:23 689 702.07 701.75 702.75
5 MAR 2009 07:43:16 644 702.60 702.50 703.00
5 MAR 2009 07:57:14 931 703.99 702.50 704.50
5 MAR 2009 08:01:26 627 704.38 704.00 704.50
5 MAR 2009 08:04:33 659 704.69 703.75 705.75
5 MAR 2009 08:08:11 542 705.90 705.25 706.50
5 MAR 2009 08:14:30 712 704.83 704.00 705.75
5 MAR 2009 08:22:52 438 704.58 704.00 705.00
5 MAR 2009 08:34:32 677 704.83 704.25 705.50
5 MAR 2009 08:37:41 884 705.83 705.50 706.00
5 MAR 2009 08:43:56 1280 706.32 705.50 707.00
5 MAR 2009 08:53:20 862 706.11 705.50 706.25
5 MAR 2009 09:00:01 1012 706.52 706.00 707.00
5 MAR 2009 09:02:10 432 706.01 705.25 706.75
5 MAR 2009 09:03:17 989 705.21 705.00 705.75
5 MAR 2009 09:04:55 705 705.88 705.25 706.50
5 MAR 2009 09:06:32 742 705.35 704.75 706.25
5 MAR 2009 09:08:38 746 704.64 703.75 705.25
5 MAR 2009 09:10:14 942 704.10 703.50 704.75
5 MAR 2009 09:11:57 869 703.90 703.50 704.75
5 MAR 2009 09:15:20 711 704.40 703.75 704.75
5 MAR 2009 09:16:54 894 704.29 703.75 704.75
5 MAR 2009 09:20:11 651 704.42 703.75 704.75
5 MAR 2009 09:22:41 561 705.12 704.75 705.50
5 MAR 2009 09:24:28 599 705.49 705.00 705.75
5 MAR 2009 09:25:46 861 705.89 705.50 706.25
5 MAR 2009 09:27:42 583 705.46 705.25 705.75
5 MAR 2009 09:30:42 609 705.33 704.50 706.00
5 MAR 2009 09:34:20 743 704.83 704.25 705.50
5 MAR 2009 09:41:14 643 703.72 703.25 704.50
5 MAR 2009 09:48:19 762 703.95 703.25 704.75
5 MAR 2009 09:57:15 1121 703.92 703.25 704.50
5 MAR 2009 10:02:20 776 702.96 702.50 703.50
5 MAR 2009 10:07:16 899 702.73 702.00 703.25
5 MAR 2009 10:11:23 747 702.14 701.75 702.75
5 MAR 2009 10:15:49 851 701.68 701.25 702.25
5 MAR 2009 10:22:01 808 701.78 701.50 702.25
5 MAR 2009 10:26:57 787 701.58 701.25 702.00
5 MAR 2009 10:31:38 541 701.10 700.50 702.00
5 MAR 2009 10:35:47 907 700.70 700.25 701.50
5 MAR 2009 10:41:11 439 701.44 701.00 702.00
5 MAR 2009 10:48:46 513 701.73 701.00 702.75
5 MAR 2009 10:55:35 618 702.90 702.50 703.25
5 MAR 2009 11:01:26 429 702.29 701.50 702.75
5 MAR 2009 11:10:53 608 702.69 701.50 703.50
5 MAR 2009 11:15:44 435 703.61 703.25 704.00
5 MAR 2009 11:24:49 470 703.47 703.00 704.00
5 MAR 2009 11:32:36 634 702.29 701.75 703.00
5 MAR 2009 11:38:26 538 701.42 700.50 702.75
5 MAR 2009 11:42:01 905 700.16 699.50 700.75
5 MAR 2009 11:48:02 999 700.72 700.50 701.25
5 MAR 2009 11:57:09 688 701.36 700.75 701.75
5 MAR 2009 11:59:46 825 699.28 698.25 700.75
5 MAR 2009 12:05:00 728 699.53 698.25 700.25
5 MAR 2009 12:08:10 768 699.11 698.50 699.75
5 MAR 2009 12:10:53 838 697.84 697.25 699.00
5 MAR 2009 12:15:57 574 698.25 697.75 699.00
5 MAR 2009 12:18:13 770 697.01 695.75 698.50
5 MAR 2009 12:22:32 794 696.75 696.25 697.50
5 MAR 2009 12:24:52 479 695.57 694.25 696.75
5 MAR 2009 12:27:01 567 694.55 693.50 695.25
5 MAR 2009 12:29:20 716 694.35 693.50 695.25
5 MAR 2009 12:32:10 675 695.50 695.00 696.25
5 MAR 2009 12:36:11 614 696.45 695.75 697.00
5 MAR 2009 12:39:39 1354 696.50 695.50 697.00
5 MAR 2009 12:42:29 741 696.17 695.25 697.25
5 MAR 2009 12:45:53 830 696.32 695.75 697.25
5 MAR 2009 12:49:06 902 695.66 694.75 696.50
5 MAR 2009 12:53:33 796 697.11 696.00 697.75
5 MAR 2009 12:58:26 551 696.70 696.25 697.25
5 MAR 2009 13:01:48 842 697.20 696.50 697.75
5 MAR 2009 13:05:09 645 696.99 696.00 697.75
5 MAR 2009 13:09:26 601 696.93 696.25 697.50
5 MAR 2009 13:15:02 605 696.71 696.25 697.25
5 MAR 2009 13:19:17 717 697.74 697.00 698.25
5 MAR 2009 13:22:45 677 696.69 695.75 698.00
5 MAR 2009 13:24:54 691 695.19 694.50 696.00
5 MAR 2009 13:28:06 755 694.75 694.00 695.25
5 MAR 2009 13:30:01 841 693.70 693.25 694.00
5 MAR 2009 13:32:58 613 694.41 693.50 695.25
5 MAR 2009 13:35:40 624 695.01 693.75 695.75
5 MAR 2009 13:39:37 646 695.66 695.25 696.25
5 MAR 2009 13:44:16 521 696.10 695.50 696.50
5 MAR 2009 13:46:53 527 696.29 695.50 697.00
5 MAR 2009 13:50:21 450 696.55 695.50 697.50
5 MAR 2009 13:56:04 654 696.73 695.75 697.25
5 MAR 2009 14:01:09 580 696.23 695.25 696.75
5 MAR 2009 14:03:46 559 696.38 695.00 697.50
5 MAR 2009 14:08:01 658 696.57 696.00 697.25
5 MAR 2009 14:12:01 533 697.08 696.50 698.00
5 MAR 2009 14:15:42 497 697.43 696.50 698.25
5 MAR 2009 14:19:25 716 696.46 696.00 697.25
5 MAR 2009 14:23:06 930 697.30 696.75 697.75
5 MAR 2009 14:26:29 734 696.98 696.50 697.75
5 MAR 2009 14:29:20 552 696.39 695.75 697.00
5 MAR 2009 14:31:00 749 697.55 695.50 698.25
5 MAR 2009 14:32:36 345 697.60 696.75 698.25
5 MAR 2009 14:34:13 634 696.79 695.25 697.75
5 MAR 2009 14:35:56 686 695.84 694.50 696.50
5 MAR 2009 14:37:42 664 694.70 694.25 695.25
5 MAR 2009 14:39:03 1329 693.91 693.25 694.75
5 MAR 2009 14:40:19 849 693.77 693.00 694.25
5 MAR 2009 14:41:51 386 692.89 691.75 694.00
5 MAR 2009 14:43:11 819 692.13 691.50 692.75
5 MAR 2009 14:44:59 786 692.88 692.50 693.25
5 MAR 2009 14:46:31 691 692.85 692.50 693.50
5 MAR 2009 14:48:51 524 692.76 692.25 693.00
5 MAR 2009 14:51:04 1044 692.91 692.25 693.50
5 MAR 2009 14:53:56 963 692.56 692.00 693.00
5 MAR 2009 14:55:58 770 691.90 691.50 692.50
5 MAR 2009 14:58:14 717 692.49 691.75 693.25
5 MAR 2009 15:01:15 972 692.90 692.25 693.50
5 MAR 2009 15:03:34 967 693.47 693.00 693.75
5 MAR 2009 15:06:08 459 693.28 692.75 693.75
5 MAR 2009 15:08:23 516 694.33 693.50 694.75
5 MAR 2009 15:11:02 780 694.91 694.25 695.50
5 MAR 2009 15:13:48 782 694.47 694.00 695.25
5 MAR 2009 15:16:42 550 694.30 693.75 695.00
5 MAR 2009 15:19:27 622 694.88 694.25 695.50
5 MAR 2009 15:21:30 1112 695.56 695.00 696.00
5 MAR 2009 15:23:57 694 695.31 694.75 695.75
5 MAR 2009 15:25:59 1474 695.86 695.50 696.25
5 MAR 2009 15:28:23 1172 695.30 694.50 695.75
5 MAR 2009 15:30:12 786 695.71 695.00 696.25
5 MAR 2009 15:31:09 1062 696.11 695.50 696.75
5 MAR 2009 15:32:01 1474 695.84 695.25 696.50
5 MAR 2009 15:33:16 1564 696.01 695.25 696.50
5 MAR 2009 15:34:14 1487 695.12 694.50 695.75
5 MAR 2009 15:35:07 1911 696.12 695.00 697.00
5 MAR 2009 15:36:06 1326 696.68 696.00 697.25
5 MAR 2009 15:37:00 1051 696.88 696.50 697.25
5 MAR 2009 15:37:58 1395 698.49 697.00 699.00
5 MAR 2009 15:38:59 2279 700.03 698.75 700.75
5 MAR 2009 15:39:56 742 699.65 699.25 700.00
5 MAR 2009 15:40:52 1171 699.46 699.00 700.00
5 MAR 2009 15:41:53 1078 699.99 699.25 700.50
5 MAR 2009 15:42:49 2067 700.43 699.50 701.00
5 MAR 2009 15:43:40 1508 699.50 699.00 700.00
5 MAR 2009 15:44:50 1170 699.66 699.00 700.00
5 MAR 2009 15:46:00 1111 699.82 698.75 700.50
5 MAR 2009 15:47:00 1442 700.84 699.25 702.00
5 MAR 2009 15:47:59 1752 701.40 700.75 702.25
5 MAR 2009 15:49:02 1047 700.47 699.75 701.25
5 MAR 2009 15:50:03 831 699.27 698.50 700.75
5 MAR 2009 15:51:14 1085 699.32 699.00 700.00
5 MAR 2009 15:52:23 1249 698.88 698.25 699.50
5 MAR 2009 15:53:31 1047 699.40 698.75 700.50
5 MAR 2009 15:54:42 1057 699.44 698.75 700.25
5 MAR 2009 15:55:49 716 700.81 699.25 701.75
5 MAR 2009 15:56:57 803 700.34 699.50 701.50
5 MAR 2009 15:58:11 1488 699.66 699.00 700.25
5 MAR 2009 15:59:26 1385 699.89 699.25 700.75
5 MAR 2009 16:00:51 1440 700.18 699.00 701.25
5 MAR 2009 16:02:04 1407 701.23 700.00 703.00
5 MAR 2009 16:03:10 1158 702.18 701.25 703.25
5 MAR 2009 16:04:21 1272 701.80 701.00 702.50
5 MAR 2009 16:05:41 1320 702.52 702.00 703.00
5 MAR 2009 16:06:44 1544 701.56 700.50 703.00
5 MAR 2009 16:07:50 1044 702.35 700.75 703.25
5 MAR 2009 16:09:03 704 702.22 701.25 703.50
5 MAR 2009 16:10:15 898 701.04 699.50 702.50
5 MAR 2009 16:11:22 762 699.21 698.75 700.00
5 MAR 2009 16:12:28 958 698.74 698.00 699.50
5 MAR 2009 16:13:54 700 698.15 697.50 699.00
5 MAR 2009 16:15:00 952 697.24 696.75 697.75
5 MAR 2009 16:16:08 1411 696.86 696.25 697.50
5 MAR 2009 16:17:24 1010 697.49 697.00 698.25
5 MAR 2009 16:18:45 611 697.51 697.00 698.00
5 MAR 2009 16:20:04 1075 697.13 696.50 697.75
5 MAR 2009 16:21:18 986 696.21 695.25 697.50
5 MAR 2009 16:22:36 1267 694.96 694.50 695.75
5 MAR 2009 16:23:42 1086 694.79 694.25 695.25
5 MAR 2009 16:24:58 831 695.47 694.50 696.00
5 MAR 2009 16:26:15 998 695.21 694.75 695.75
5 MAR 2009 16:27:46 784 695.78 695.25 696.25
5 MAR 2009 16:29:09 747 696.25 695.50 697.25
5 MAR 2009 16:30:54 956 696.29 695.75 696.75

--------------------------------
Inviato via http://arianna.libero.it/usenet/

#4 05-03-2009, 17.04.12

Il 05 Mar 2009, 16:31, ma...@libero.it (mario43f) ha scritto:
> Il 05 Mar 2009, 16:24, mi...@bello.ie (Matematico del Popolo) ha scritto:
> > Il 05 Mar 2009, 15:42, ma...@libero.it (mario43f) ha scritto:
> > > 1a colonna: data
> > > 2a colonna

ra
> > > 3a colonna ::nro contratii trattati ad esempio 879 contratti a media
> > 710.15
> > > dalle 00:00:55 alle 00:02:31
> > > 4a) colonna :media
> > > 5a) colonna :minimo del segmento
> > > 6a) colonna :max del segmento
> > > > > 5 MAR 2009 00:00:55 1255 710.10 709.75 710.50 4+ 3+ 2+ 48 226.84 17.61
> > > -27.59 10160 9971
> > > 5 MAR 2009 00:02:31 879 710.15 709.75 710.50 4+ 3+ 2+ 48 255.00 29.79
> > -25.67
> > > > > Minchia bello studio hai fatto, a cosa serve? e la 7a 8a 9a 10a 11a 12a
e
> > 13a colonna cosa sono?
> > > --------------------------------
> > Inviato via http://arianna.libero.it/usenet/
> > guardando i volumi, e le medie puoi capire cosa ci si può aspettare :
> nuova tabella senza 7,8,9,10,11.
> 5 MAR 2009 00:00:55 1255 710.10 709.75 710.50
> 5 MAR 2009 00:02:31 879 710.15 709.75 710.50

Un aiuto me lo puoi dare? Cosa ci si può aspettare adesso,si sale o si
scende? dovrei andare short con quale obiettivo? o dovrei andare lungo con
quale obiettivo?
Grazie e scusa

--------------------------------
Inviato via http://arianna.libero.it/usenet/