Transaction in Own Shares
|
29th March 2019 |
||||||
|
|
|
|
|
|
|
|
|
CRH plc Transaction in Own Shares |
|
|
||||
|
|
|
|
|
|
|
|
|
CRH plc ("CRH") announces that on 28th March 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Europe SE. The ordinary shares purchased will be held as treasury shares. |
||||||
|
|
|
|
London Stock Exchange |
Euronext Dublin |
|
|
|
Number of ordinary shares purchased: |
103,901 |
360,197 |
|
|||
|
Highest price paid per share: |
GBp 2,321.0000 |
€27.1400 |
|
|||
|
Lowest price paid per share: |
GBp 2,292.0000 |
€26.7800 |
|
|||
|
Volume weighted average price paid: |
GBp 2,307.6302 |
€26.9228 |
|
|||
|
|
|
|
|
|
|
|
|
The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 4 Programme announced on 28th December 2018. |
|
|||||
|
|
|
|
|
|
|
|
|
Following settlement of the above transactions CRH will hold 34,436,037 of its ordinary shares in treasury and will have 808,954,301 ordinary shares in issue (excluding treasury shares). |
|
|||||
|
|
|
|
|
|
|
|
|
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Europe SE on behalf of CRH as part of the buyback programme is scheduled to this announcement. |
|
|||||
|
|
|
|
|
|
|
|
|
Contact |
|
|
|
|
|
|
|
Diarmuid Enright |
|
|
|
|
|
|
|
Assistant Company Secretary |
|
|
|
|
||
|
Tel: 00 3531 6344340 |
|
|
|
|
|
|
|
Issuer name: |
|
CRH plc |
|
|
|||
|
LEI |
|
549300MIDJNNTH068E74 |
|
||||
|
ISIN: |
|
IE0001827041 |
|
||||
|
Intermediary name: |
UBS Europe SE |
|
|||||
|
Intermediary code: |
UBSWDE24 |
|
|
||||
|
Time zone: |
|
BST |
|
|
|||
|
Currency: |
|
GBp & EUR (as indicated below) |
|
||||
|
|
|
|
|
|
|||
|
Aggregated Information |
|||||||
|
|
|
|
|
|
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
|
London Stock Exchange |
GBp |
2,307.6302 |
103,901 |
||||
|
Euronext Dublin |
EUR |
26.9228 |
360,197 |
||||
|
|
|
|
|
|
|||
|
London Stock Exchange |
|||||||
|
|
|
|
|
|
|||
|
Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
|||
|
19 |
2,292 |
LSE |
08:06:09 |
931147 |
|||
|
699 |
2,302 |
LSE |
08:10:04 |
941924 |
|||
|
709 |
2,302 |
LSE |
08:10:29 |
943072 |
|||
|
682 |
2,303 |
LSE |
08:11:41 |
946148 |
|||
|
611 |
2,304 |
LSE |
08:12:29 |
947825 |
|||
|
325 |
2,304 |
LSE |
08:13:59 |
951346 |
|||
|
261 |
2,304 |
LSE |
08:13:59 |
951344 |
|||
|
769 |
2,311 |
LSE |
08:17:40 |
960828 |
|||
|
790 |
2,310 |
LSE |
08:18:38 |
963305 |
|||
|
550 |
2,309 |
LSE |
08:19:02 |
964062 |
|||
|
96 |
2,309 |
LSE |
08:19:02 |
964060 |
|||
|
676 |
2,308 |
LSE |
08:19:31 |
965183 |
|||
|
2 |
2,308 |
LSE |
08:21:19 |
968954 |
|||
|
592 |
2,308 |
LSE |
08:21:19 |
968952 |
|||
|
317 |
2,305 |
LSE |
08:22:30 |
971642 |
|||
|
348 |
2,305 |
LSE |
08:22:30 |
971644 |
|||
|
98 |
2,307 |
LSE |
08:26:12 |
979099 |
|||
|
194 |
2,307 |
LSE |
08:26:18 |
979195 |
|||
|
675 |
2,307 |
LSE |
08:26:18 |
979193 |
|||
|
844 |
2,307 |
LSE |
08:26:18 |
979191 |
|||
|
800 |
2,307 |
LSE |
08:26:18 |
979189 |
|||
|
185 |
2,307 |
LSE |
08:27:29 |
981211 |
|||
|
147 |
2,307 |
LSE |
08:27:29 |
981209 |
|||
|
77 |
2,307 |
LSE |
08:27:29 |
981207 |
|||
|
250 |
2,307 |
LSE |
08:27:29 |
981205 |
|||
|
687 |
2,307 |
LSE |
08:27:29 |
981203 |
|||
|
658 |
2,304 |
LSE |
08:31:04 |
987766 |
|||
|
689 |
2,311 |
LSE |
08:36:29 |
996438 |
|||
|
54 |
2,310 |
LSE |
08:37:05 |
997276 |
|||
|
900 |
2,310 |
LSE |
08:37:05 |
997274 |
|||
|
544 |
2,321 |
LSE |
08:45:55 |
1010899 |
|||
|
458 |
2,321 |
LSE |
08:45:55 |
1010901 |
|||
|
200 |
2,321 |
LSE |
08:46:45 |
1012111 |
|||
|
422 |
2,321 |
LSE |
08:46:45 |
1012106 |
|||
|
196 |
2,321 |
LSE |
08:46:45 |
1012104 |
|||
|
343 |
2,321 |
LSE |
08:47:32 |
1013148 |
|||
|
246 |
2,321 |
LSE |
08:47:32 |
1013146 |
|||
|
621 |
2,320 |
LSE |
08:47:38 |
1013358 |
|||
|
409 |
2,317 |
LSE |
08:48:24 |
1014589 |
|||
|
118 |
2,317 |
LSE |
08:48:24 |
1014587 |
|||
|
151 |
2,317 |
LSE |
08:48:24 |
1014583 |
|||
|
652 |
2,318 |
LSE |
08:50:57 |
1019202 |
|||
|
649 |
2,317 |
LSE |
08:57:28 |
1028076 |
|||
|
587 |
2,315 |
LSE |
08:58:24 |
1029569 |
|||
|
36 |
2,313 |
LSE |
08:59:58 |
1031814 |
|||
|
244 |
2,313 |
LSE |
09:00:00 |
1031887 |
|||
|
336 |
2,313 |
LSE |
09:00:00 |
1031885 |
|||
|
621 |
2,312 |
LSE |
09:02:43 |
1035960 |
|||
|
62 |
2,312 |
LSE |
09:03:02 |
1036381 |
|||
|
570 |
2,310 |
LSE |
09:04:02 |
1037677 |
|||
|
579 |
2,305 |
LSE |
09:07:41 |
1043235 |
|||
|
579 |
2,303 |
LSE |
09:08:31 |
1043933 |
|||
|
18 |
2,303 |
LSE |
09:08:31 |
1043931 |
|||
|
698 |
2,306 |
LSE |
09:11:45 |
1047450 |
|||
|
667 |
2,305 |
LSE |
09:17:47 |
1054561 |
|||
|
575 |
2,305 |
LSE |
09:18:15 |
1055272 |
|||
|
1,269 |
2,310 |
LSE |
09:24:42 |
1065917 |
|||
|
100 |
2,312 |
LSE |
09:28:00 |
1070815 |
|||
|
55 |
2,312 |
LSE |
09:28:00 |
1070813 |
|||
|
23 |
2,312 |
LSE |
09:28:00 |
1070811 |
|||
|
103 |
2,312 |
LSE |
09:28:00 |
1070809 |
|||
|
100 |
2,312 |
LSE |
09:29:01 |
1072534 |
|||
|
483 |
2,311 |
LSE |
09:30:15 |
1074571 |
|||
|
200 |
2,311 |
LSE |
09:30:15 |
1074569 |
|||
|
666 |
2,312 |
LSE |
09:30:15 |
1074565 |
|||
|
971 |
2,312 |
LSE |
09:30:15 |
1074550 |
|||
|
635 |
2,312 |
LSE |
09:30:15 |
1074552 |
|||
|
183 |
2,310 |
LSE |
09:36:41 |
1083985 |
|||
|
464 |
2,310 |
LSE |
09:36:41 |
1083983 |
|||
|
633 |
2,309 |
LSE |
09:37:17 |
1084728 |
|||
|
583 |
2,309 |
LSE |
09:40:30 |
1089758 |
|||
|
76 |
2,309 |
LSE |
09:40:30 |
1089756 |
|||
|
639 |
2,309 |
LSE |
09:44:15 |
1094262 |
|||
|
205 |
2,308 |
LSE |
09:47:39 |
1098079 |
|||
|
446 |
2,308 |
LSE |
09:47:39 |
1098077 |
|||
|
665 |
2,308 |
LSE |
09:53:55 |
1104738 |
|||
|
589 |
2,312 |
LSE |
09:56:50 |
1107550 |
|||
|
82 |
2,312 |
LSE |
09:56:50 |
1107548 |
|||
|
627 |
2,312 |
LSE |
10:00:06 |
1111109 |
|||
|
640 |
2,313 |
LSE |
10:00:06 |
1111083 |
|||
|
113 |
2,310 |
LSE |
10:02:00 |
1112708 |
|||
|
551 |
2,310 |
LSE |
10:02:00 |
1112705 |
|||
|
689 |
2,310 |
LSE |
10:05:50 |
1115054 |
|||
|
593 |
2,311 |
LSE |
10:08:39 |
1117557 |
|||
|
329 |
2,312 |
LSE |
10:14:28 |
1120854 |
|||
|
48 |
2,312 |
LSE |
10:14:28 |
1120852 |
|||
|
237 |
2,312 |
LSE |
10:14:28 |
1120850 |
|||
|
206 |
2,312 |
LSE |
10:14:40 |
1120995 |
|||
|
128 |
2,314 |
LSE |
10:19:24 |
1123830 |
|||
|
705 |
2,314 |
LSE |
10:19:24 |
1123828 |
|||
|
418 |
2,314 |
LSE |
10:19:30 |
1123993 |
|||
|
833 |
2,314 |
LSE |
10:19:30 |
1123991 |
|||
|
325 |
2,315 |
LSE |
10:22:38 |
1126011 |
|||
|
338 |
2,315 |
LSE |
10:22:38 |
1126009 |
|||
|
629 |
2,315 |
LSE |
10:24:13 |
1127110 |
|||
|
4 |
2,315 |
LSE |
10:26:00 |
1128135 |
|||
|
245 |
2,315 |
LSE |
10:26:00 |
1128133 |
|||
|
400 |
2,315 |
LSE |
10:26:00 |
1128131 |
|||
|
573 |
2,315 |
LSE |
10:26:00 |
1128129 |
|||
|
583 |
2,313 |
LSE |
10:27:29 |
1129353 |
|||
|
639 |
2,312 |
LSE |
10:31:59 |
1132769 |
|||
|
446 |
2,313 |
LSE |
10:34:48 |
1134571 |
|||
|
172 |
2,313 |
LSE |
10:34:48 |
1134569 |
|||
|
519 |
2,312 |
LSE |
10:38:12 |
1137292 |
|||
|
177 |
2,312 |
LSE |
10:38:12 |
1137290 |
|||
|
584 |
2,310 |
LSE |
10:40:37 |
1139246 |
|||
|
571 |
2,307 |
LSE |
10:46:02 |
1142907 |
|||
|
251 |
2,307 |
LSE |
10:48:19 |
1144579 |
|||
|
363 |
2,307 |
LSE |
10:48:19 |
1144577 |
|||
|
620 |
2,307 |
LSE |
10:50:30 |
1146125 |
|||
|
652 |
2,306 |
LSE |
10:53:54 |
1148981 |
|||
|
492 |
2,306 |
LSE |
11:00:54 |
1153027 |
|||
|
85 |
2,306 |
LSE |
11:01:02 |
1153126 |
|||
|
686 |
2,305 |
LSE |
11:05:25 |
1156355 |
|||
|
85 |
2,303 |
LSE |
11:05:46 |
1156756 |
|||
|
300 |
2,303 |
LSE |
11:05:46 |
1156754 |
|||
|
200 |
2,303 |
LSE |
11:05:46 |
1156752 |
|||
|
339 |
2,303 |
LSE |
11:13:10 |
1161920 |
|||
|
14 |
2,303 |
LSE |
11:14:14 |
1162659 |
|||
|
234 |
2,303 |
LSE |
11:14:14 |
1162657 |
|||
|
600 |
2,305 |
LSE |
11:18:37 |
1165483 |
|||
|
636 |
2,304 |
LSE |
11:22:54 |
1169678 |
|||
|
652 |
2,305 |
LSE |
11:25:05 |
1171195 |
|||
|
13 |
2,305 |
LSE |
11:25:05 |
1171193 |
|||
|
272 |
2,307 |
LSE |
11:31:32 |
1175646 |
|||
|
260 |
2,307 |
LSE |
11:31:32 |
1175648 |
|||
|
149 |
2,307 |
LSE |
11:31:32 |
1175650 |
|||
|
65 |
2,306 |
LSE |
11:33:06 |
1176471 |
|||
|
588 |
2,306 |
LSE |
11:33:06 |
1176448 |
|||
|
575 |
2,307 |
LSE |
11:35:54 |
1178327 |
|||
|
171 |
2,305 |
LSE |
11:38:05 |
1180051 |
|||
|
118 |
2,305 |
LSE |
11:38:05 |
1180049 |
|||
|
98 |
2,307 |
LSE |
11:45:28 |
1184262 |
|||
|
335 |
2,307 |
LSE |
11:45:28 |
1184260 |
|||
|
250 |
2,307 |
LSE |
11:45:28 |
1184258 |
|||
|
136 |
2,307 |
LSE |
11:45:28 |
1184240 |
|||
|
570 |
2,307 |
LSE |
11:45:28 |
1184244 |
|||
|
477 |
2,307 |
LSE |
11:45:28 |
1184242 |
|||
|
389 |
2,306 |
LSE |
11:47:13 |
1185626 |
|||
|
303 |
2,306 |
LSE |
11:47:13 |
1185624 |
|||
|
293 |
2,306 |
LSE |
11:53:08 |
1189208 |
|||
|
100 |
2,306 |
LSE |
11:53:08 |
1189206 |
|||
|
102 |
2,306 |
LSE |
11:53:08 |
1189210 |
|||
|
132 |
2,306 |
LSE |
11:53:08 |
1189212 |
|||
|
580 |
2,306 |
LSE |
11:53:08 |
1189200 |
|||
|
142 |
2,306 |
LSE |
11:58:15 |
1192339 |
|||
|
529 |
2,306 |
LSE |
11:58:15 |
1192337 |
|||
|
170 |
2,305 |
LSE |
12:04:48 |
1197108 |
|||
|
250 |
2,305 |
LSE |
12:04:48 |
1197106 |
|||
|
280 |
2,305 |
LSE |
12:04:48 |
1197104 |
|||
|
598 |
2,305 |
LSE |
12:04:48 |
1197099 |
|||
|
19 |
2,305 |
LSE |
12:08:31 |
1199144 |
|||
|
215 |
2,305 |
LSE |
12:08:31 |
1199142 |
|||
|
265 |
2,305 |
LSE |
12:08:31 |
1199140 |
|||
|
192 |
2,305 |
LSE |
12:08:31 |
1199138 |
|||
|
585 |
2,305 |
LSE |
12:08:35 |
1199242 |
|||
|
357 |
2,305 |
LSE |
12:15:36 |
1203777 |
|||
|
263 |
2,305 |
LSE |
12:15:36 |
1203779 |
|||
|
503 |
2,303 |
LSE |
12:16:23 |
1204084 |
|||
|
149 |
2,303 |
LSE |
12:21:14 |
1207019 |
|||
|
690 |
2,303 |
LSE |
12:21:15 |
1207032 |
|||
|
573 |
2,303 |
LSE |
12:24:40 |
1208888 |
|||
|
600 |
2,302 |
LSE |
12:27:55 |
1210385 |
|||
|
45 |
2,302 |
LSE |
12:27:55 |
1210383 |
|||
|
653 |
2,301 |
LSE |
12:29:56 |
1211630 |
|||
|
665 |
2,301 |
LSE |
12:31:22 |
1212973 |
|||
|
626 |
2,300 |
LSE |
12:35:06 |
1215319 |
|||
|
606 |
2,299 |
LSE |
12:38:24 |
1217316 |
|||
|
616 |
2,299 |
LSE |
12:38:24 |
1217314 |
|||
|
150 |
2,300 |
LSE |
12:46:20 |
1222451 |
|||
|
250 |
2,300 |
LSE |
12:46:20 |
1222449 |
|||
|
275 |
2,300 |
LSE |
12:46:20 |
1222453 |
|||
|
5 |
2,300 |
LSE |
12:46:20 |
1222455 |
|||
|
653 |
2,300 |
LSE |
12:46:20 |
1222446 |
|||
|
188 |
2,301 |
LSE |
12:49:21 |
1224200 |
|||
|
401 |
2,301 |
LSE |
12:49:21 |
1224198 |
|||
|
669 |
2,301 |
LSE |
12:50:05 |
1224752 |
|||
|
584 |
2,302 |
LSE |
12:58:01 |
1229929 |
|||
|
192 |
2,302 |
LSE |
12:59:51 |
1230984 |
|||
|
502 |
2,302 |
LSE |
12:59:51 |
1230982 |
|||
|
370 |
2,305 |
LSE |
13:05:33 |
1235485 |
|||
|
325 |
2,305 |
LSE |
13:05:33 |
1235483 |
|||
|
612 |
2,305 |
LSE |
13:05:33 |
1235480 |
|||
|
31 |
2,305 |
LSE |
13:05:33 |
1235478 |
|||
|
787 |
2,305 |
LSE |
13:05:33 |
1235476 |
|||
|
296 |
2,305 |
LSE |
13:07:22 |
1236639 |
|||
|
255 |
2,305 |
LSE |
13:07:22 |
1236635 |
|||
|
76 |
2,305 |
LSE |
13:07:22 |
1236637 |
|||
|
685 |
2,305 |
LSE |
13:09:06 |
1237620 |
|||
|
666 |
2,305 |
LSE |
13:15:01 |
1241251 |
|||
|
210 |
2,305 |
LSE |
13:16:44 |
1242755 |
|||
|
419 |
2,305 |
LSE |
13:16:44 |
1242753 |
|||
|
218 |
2,306 |
LSE |
13:19:31 |
1244823 |
|||
|
430 |
2,306 |
LSE |
13:19:31 |
1244821 |
|||
|
176 |
2,305 |
LSE |
13:22:38 |
1246952 |
|||
|
450 |
2,305 |
LSE |
13:22:38 |
1246950 |
|||
|
689 |
2,306 |
LSE |
13:28:23 |
1250845 |
|||
|
657 |
2,305 |
LSE |
13:30:10 |
1254394 |
|||
|
554 |
2,305 |
LSE |
13:32:14 |
1257417 |
|||
|
140 |
2,305 |
LSE |
13:32:14 |
1257415 |
|||
|
100 |
2,304 |
LSE |
13:34:30 |
1260278 |
|||
|
17 |
2,304 |
LSE |
13:34:30 |
1260274 |
|||
|
100 |
2,304 |
LSE |
13:34:30 |
1260282 |
|||
|
100 |
2,304 |
LSE |
13:34:30 |
1260280 |
|||
|
435 |
2,304 |
LSE |
13:34:30 |
1260284 |
|||
|
380 |
2,303 |
LSE |
13:34:43 |
1260612 |
|||
|
665 |
2,303 |
LSE |
13:34:52 |
1260925 |
|||
|
223 |
2,303 |
LSE |
13:34:52 |
1260923 |
|||
|
93 |
2,304 |
LSE |
13:36:15 |
1262270 |
|||
|
629 |
2,304 |
LSE |
13:38:02 |
1264166 |
|||
|
228 |
2,304 |
LSE |
13:38:02 |
1264164 |
|||
|
375 |
2,304 |
LSE |
13:38:02 |
1264162 |
|||
|
250 |
2,306 |
LSE |
13:40:18 |
1266284 |
|||
|
153 |
2,306 |
LSE |
13:40:18 |
1266282 |
|||
|
136 |
2,307 |
LSE |
13:41:34 |
1267668 |
|||
|
113 |
2,307 |
LSE |
13:41:34 |
1267666 |
|||
|
608 |
2,307 |
LSE |
13:41:34 |
1267664 |
|||
|
205 |
2,306 |
LSE |
13:41:42 |
1267756 |
|||
|
449 |
2,306 |
LSE |
13:41:42 |
1267754 |
|||
|
250 |
2,306 |
LSE |
13:41:42 |
1267750 |
|||
|
408 |
2,306 |
LSE |
13:41:42 |
1267752 |
|||
|
603 |
2,306 |
LSE |
13:41:42 |
1267748 |
|||
|
398 |
2,306 |
LSE |
13:41:42 |
1267746 |
|||
|
655 |
2,306 |
LSE |
13:44:22 |
1270790 |
|||
|
1,644 |
2,306 |
LSE |
13:46:05 |
1272873 |
|||
|
673 |
2,305 |
LSE |
13:48:22 |
1275482 |
|||
|
593 |
2,305 |
LSE |
13:49:24 |
1276739 |
|||
|
623 |
2,305 |
LSE |
13:50:24 |
1278182 |
|||
|
644 |
2,305 |
LSE |
13:50:46 |
1278515 |
|||
|
629 |
2,305 |
LSE |
13:51:03 |
1278891 |
|||
|
684 |
2,305 |
LSE |
13:53:02 |
1281102 |
|||
|
575 |
2,305 |
LSE |
13:53:59 |
1282110 |
|||
|
610 |
2,305 |
LSE |
13:55:38 |
1284212 |
|||
|
611 |
2,305 |
LSE |
13:57:25 |
1286800 |
|||
|
683 |
2,305 |
LSE |
13:59:33 |
1289142 |
|||
|
1,788 |
2,306 |
LSE |
14:02:21 |
1293119 |
|||
|
95 |
2,309 |
LSE |
14:05:13 |
1297744 |
|||
|
555 |
2,309 |
LSE |
14:05:13 |
1297742 |
|||
|
309 |
2,311 |
LSE |
14:09:39 |
1303159 |
|||
|
274 |
2,311 |
LSE |
14:09:39 |
1303157 |
|||
|
692 |
2,313 |
LSE |
14:12:51 |
1306889 |
|||
|
503 |
2,313 |
LSE |
14:19:37 |
1314411 |
|||
|
140 |
2,313 |
LSE |
14:19:37 |
1314409 |
|||
|
157 |
2,313 |
LSE |
14:24:33 |
1320307 |
|||
|
518 |
2,313 |
LSE |
14:24:33 |
1320305 |
|||
|
666 |
2,310 |
LSE |
14:32:28 |
1330295 |
|||
|
23 |
2,311 |
LSE |
14:34:37 |
1333351 |
|||
|
618 |
2,311 |
LSE |
14:34:37 |
1333314 |
|||
|
635 |
2,308 |
LSE |
14:38:38 |
1338643 |
|||
|
580 |
2,310 |
LSE |
14:47:44 |
1352801 |
|||
|
685 |
2,309 |
LSE |
14:50:44 |
1358998 |
|||
|
653 |
2,309 |
LSE |
14:55:17 |
1365200 |
|||
|
Euronext Dublin |
|
||||||
|
|
|
|
|
|
|
||
|
Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
|
||
|
697 |
26.86 |
ISE |
08:06:41 |
932119 |
|
||
|
182 |
26.85 |
ISE |
08:06:44 |
932287 |
|
||
|
182 |
26.85 |
ISE |
08:06:44 |
932269 |
|
||
|
212 |
26.85 |
ISE |
08:06:45 |
932313 |
|
||
|
197 |
26.94 |
ISE |
08:08:13 |
937808 |
|
||
|
336 |
26.94 |
ISE |
08:08:13 |
937806 |
|
||
|
569 |
26.92 |
ISE |
08:08:29 |
938348 |
|
||
|
562 |
26.92 |
ISE |
08:08:41 |
938688 |
|
||
|
559 |
26.96 |
ISE |
08:10:55 |
944349 |
|
||
|
642 |
26.95 |
ISE |
08:10:55 |
944346 |
|
||
|
100 |
26.96 |
ISE |
08:10:55 |
944344 |
|
||
|
79 |
26.96 |
ISE |
08:10:55 |
944342 |
|
||
|
604 |
26.94 |
ISE |
08:11:00 |
944508 |
|
||
|
580 |
26.94 |
ISE |
08:12:01 |
946889 |
|
||
|
406 |
26.94 |
ISE |
08:13:21 |
949793 |
|
||
|
160 |
26.94 |
ISE |
08:13:28 |
949984 |
|
||
|
272 |
26.94 |
ISE |
08:13:28 |
949971 |
|
||
|
260 |
26.94 |
ISE |
08:13:45 |
950560 |
|
||
|
637 |
26.94 |
ISE |
08:13:59 |
951348 |
|
||
|
649 |
26.96 |
ISE |
08:15:48 |
956062 |
|
||
|
254 |
26.97 |
ISE |
08:16:16 |
957176 |
|
||
|
2,100 |
26.97 |
ISE |
08:16:16 |
957174 |
|
||
|
609 |
26.98 |
ISE |
08:19:08 |
964335 |
|
||
|
43 |
26.98 |
ISE |
08:19:08 |
964333 |
|
||
|
511 |
26.98 |
ISE |
08:19:08 |
964331 |
|
||
|
150 |
26.97 |
ISE |
08:19:26 |
964936 |
|
||
|
355 |
26.95 |
ISE |
08:19:59 |
966141 |
|
||
|
270 |
26.95 |
ISE |
08:20:19 |
966744 |
|
||
|
312 |
26.95 |
ISE |
08:20:19 |
966742 |
|
||
|
294 |
26.95 |
ISE |
08:20:20 |
966757 |
|
||
|
538 |
26.95 |
ISE |
08:20:20 |
966759 |
|
||
|
12 |
26.95 |
ISE |
08:20:21 |
966767 |
|
||
|
236 |
26.95 |
ISE |
08:21:21 |
969099 |
|
||
|
98 |
26.95 |
ISE |
08:21:22 |
969122 |
|
||
|
236 |
26.95 |
ISE |
08:21:22 |
969111 |
|
||
|
588 |
26.95 |
ISE |
08:21:23 |
969126 |
|
||
|
540 |
26.92 |
ISE |
08:23:00 |
972716 |
|
||
|
285 |
26.91 |
ISE |
08:24:17 |
975642 |
|
||
|
296 |
26.91 |
ISE |
08:24:17 |
975640 |
|
||
|
548 |
26.91 |
ISE |
08:24:17 |
975638 |
|
||
|
296 |
26.91 |
ISE |
08:24:17 |
975636 |
|
||
|
439 |
26.95 |
ISE |
08:27:39 |
981479 |
|
||
|
182 |
26.95 |
ISE |
08:27:40 |
981532 |
|
||
|
575 |
26.95 |
ISE |
08:27:40 |
981534 |
|
||
|
596 |
26.94 |
ISE |
08:28:27 |
982761 |
|
||
|
43 |
26.91 |
ISE |
08:29:34 |
985082 |
|
||
|
641 |
26.92 |
ISE |
08:31:04 |
987768 |
|
||
|
638 |
26.93 |
ISE |
08:31:04 |
987671 |
|
||
|
92 |
26.92 |
ISE |
08:31:07 |
987939 |
|
||
|
50 |
26.95 |
ISE |
08:34:16 |
992946 |
|
||
|
7 |
26.99 |
ISE |
08:34:59 |
993927 |
|
||
|
1,200 |
26.99 |
ISE |
08:34:59 |
993918 |
|
||
|
643 |
27.01 |
ISE |
08:35:57 |
995683 |
|
||
|
850 |
27.01 |
ISE |
08:35:57 |
995681 |
|
||
|
500 |
26.99 |
ISE |
08:37:05 |
997278 |
|
||
|
616 |
26.99 |
ISE |
08:37:05 |
997272 |
|
||
|
578 |
27.05 |
ISE |
08:40:34 |
1001472 |
|
||
|
41 |
27.05 |
ISE |
08:41:35 |
1003043 |
|
||
|
592 |
27.05 |
ISE |
08:41:57 |
1003599 |
|
||
|
571 |
27.05 |
ISE |
08:41:57 |
1003601 |
|
||
|
234 |
27.10 |
ISE |
08:44:20 |
1007754 |
|
||
|
797 |
27.10 |
ISE |
08:44:20 |
1007752 |
|
||
|
190 |
27.11 |
ISE |
08:44:59 |
1009200 |
|
||
|
50 |
27.14 |
ISE |
08:46:09 |
1011310 |
|
||
|
250 |
27.14 |
ISE |
08:46:17 |
1011431 |
|
||
|
50 |
27.14 |
ISE |
08:46:17 |
1011429 |
|
||
|
948 |
27.13 |
ISE |
08:46:46 |
1012152 |
|
||
|
552 |
27.13 |
ISE |
08:46:46 |
1012150 |
|
||
|
673 |
27.11 |
ISE |
08:47:38 |
1013360 |
|
||
|
633 |
27.10 |
ISE |
08:47:48 |
1013673 |
|
||
|
293 |
27.08 |
ISE |
08:48:28 |
1014643 |
|
||
|
554 |
27.10 |
ISE |
08:50:55 |
1019139 |
|
||
|
285 |
27.08 |
ISE |
08:51:31 |
1019948 |
|
||
|
38 |
27.08 |
ISE |
08:51:31 |
1019946 |
|
||
|
625 |
27.08 |
ISE |
08:51:31 |
1019944 |
|
||
|
556 |
27.07 |
ISE |
08:52:05 |
1020830 |
|
||
|
551 |
27.09 |
ISE |
08:57:05 |
1027699 |
|
||
|
100 |
27.09 |
ISE |
08:57:05 |
1027693 |
|
||
|
539 |
27.09 |
ISE |
08:57:05 |
1027695 |
|
||
|
644 |
27.09 |
ISE |
08:57:05 |
1027697 |
|
||
|
631 |
27.05 |
ISE |
08:57:35 |
1028235 |
|
||
|
545 |
27.07 |
ISE |
08:57:35 |
1028213 |
|
||
|
137 |
27.07 |
ISE |
08:57:35 |
1028211 |
|
||
|
614 |
27.05 |
ISE |
08:58:36 |
1029829 |
|
||
|
164 |
27.03 |
ISE |
09:00:38 |
1033040 |
|
||
|
180 |
27.03 |
ISE |
09:00:38 |
1033036 |
|
||
|
209 |
27.03 |
ISE |
09:00:49 |
1033275 |
|
||
|
634 |
27.03 |
ISE |
09:00:49 |
1033273 |
|
||
|
600 |
27.02 |
ISE |
09:02:43 |
1035971 |
|
||
|
144 |
27.02 |
ISE |
09:03:03 |
1036395 |
|
||
|
7 |
27.02 |
ISE |
09:03:03 |
1036388 |
|
||
|
403 |
27.02 |
ISE |
09:03:03 |
1036386 |
|
||
|
44 |
27.01 |
ISE |
09:03:15 |
1036639 |
|
||
|
482 |
27.01 |
ISE |
09:03:15 |
1036641 |
|
||
|
603 |
26.99 |
ISE |
09:05:09 |
1040051 |
|
||
|
551 |
26.98 |
ISE |
09:05:37 |
1040500 |
|
||
|
613 |
26.94 |
ISE |
09:07:43 |
1043297 |
|
||
|
594 |
26.92 |
ISE |
09:08:50 |
1044185 |
|
||
|
572 |
26.95 |
ISE |
09:11:45 |
1047452 |
|
||
|
250 |
26.95 |
ISE |
09:13:46 |
1049755 |
|
||
|
103 |
26.95 |
ISE |
09:13:46 |
1049753 |
|
||
|
180 |
26.95 |
ISE |
09:14:29 |
1050393 |
|
||
|
122 |
26.95 |
ISE |
09:14:38 |
1050532 |
|
||
|
535 |
26.95 |
ISE |
09:14:38 |
1050530 |
|
||
|
4 |
26.95 |
ISE |
09:17:47 |
1054567 |
|
||
|
576 |
26.95 |
ISE |
09:17:47 |
1054569 |
|
||
|
525 |
26.95 |
ISE |
09:17:47 |
1054571 |
|
||
|
353 |
26.95 |
ISE |
09:17:47 |
1054565 |
|
||
|
536 |
26.95 |
ISE |
09:17:47 |
1054563 |
|
||
|
305 |
26.95 |
ISE |
09:17:47 |
1054559 |
|
||
|
99 |
26.95 |
ISE |
09:18:37 |
1055793 |
|
||
|
250 |
26.95 |
ISE |
09:18:37 |
1055791 |
|
||
|
222 |
26.97 |
ISE |
09:21:12 |
1059723 |
|
||
|
97 |
26.97 |
ISE |
09:21:51 |
1060314 |
|
||
|
423 |
26.97 |
ISE |
09:21:51 |
1060311 |
|
||
|
217 |
26.97 |
ISE |
09:21:53 |
1060395 |
|
||
|
247 |
26.97 |
ISE |
09:22:40 |
1061888 |
|
||
|
51 |
26.97 |
ISE |
09:22:40 |
1061886 |
|
||
|
700 |
26.97 |
ISE |
09:22:40 |
1061883 |
|
||
|
98 |
26.97 |
ISE |
09:23:28 |
1063086 |
|
||
|
495 |
26.97 |
ISE |
09:23:28 |
1063084 |
|
||
|
16 |
27.00 |
ISE |
09:25:57 |
1067816 |
|
||
|
621 |
27.00 |
ISE |
09:26:19 |
1068394 |
|
||
|
250 |
27.03 |
ISE |
09:28:35 |
1071666 |
|
||
|
1,000 |
27.03 |
ISE |
09:28:35 |
1071664 |
|
||
|
282 |
27.03 |
ISE |
09:28:35 |
1071668 |
|
||
|
458 |
27.01 |
ISE |
09:30:15 |
1074658 |
|
||
|
531 |
27.01 |
ISE |
09:30:15 |
1074656 |
|
||
|
20 |
27.01 |
ISE |
09:30:16 |
1074705 |
|
||
|
79 |
27.01 |
ISE |
09:30:16 |
1074703 |
|
||
|
599 |
27.01 |
ISE |
09:30:34 |
1075051 |
|
||
|
592 |
26.99 |
ISE |
09:32:51 |
1078626 |
|
||
|
921 |
27.00 |
ISE |
09:36:40 |
1083956 |
|
||
|
352 |
26.99 |
ISE |
09:36:41 |
1083981 |
|
||
|
631 |
27.00 |
ISE |
09:36:41 |
1083960 |
|
||
|
588 |
27.00 |
ISE |
09:36:41 |
1083958 |
|
||
|
354 |
26.99 |
ISE |
09:37:18 |
1084730 |
|
||
|
160 |
26.97 |
ISE |
09:37:43 |
1085840 |
|
||
|
374 |
26.97 |
ISE |
09:37:46 |
1085861 |
|
||
|
267 |
26.98 |
ISE |
09:42:35 |
1092145 |
|
||
|
429 |
26.98 |
ISE |
09:42:49 |
1092467 |
|
||
|
623 |
26.98 |
ISE |
09:42:49 |
1092465 |
|
||
|
188 |
26.98 |
ISE |
09:42:49 |
1092463 |
|
||
|
332 |
26.98 |
ISE |
09:42:49 |
1092461 |
|
||
|
586 |
26.97 |
ISE |
09:44:15 |
1094295 |
|
||
|
250 |
26.98 |
ISE |
09:44:15 |
1094279 |
|
||
|
250 |
26.98 |
ISE |
09:44:15 |
1094274 |
|
||
|
103 |
26.98 |
ISE |
09:44:15 |
1094264 |
|
||
|
637 |
26.96 |
ISE |
09:47:39 |
1098087 |
|
||
|
535 |
26.97 |
ISE |
09:47:39 |
1098081 |
|
||
|
349 |
26.95 |
ISE |
09:49:55 |
1100185 |
|
||
|
181 |
26.95 |
ISE |
09:49:55 |
1100183 |
|
||
|
4 |
26.94 |
ISE |
09:50:17 |
1100696 |
|
||
|
713 |
26.94 |
ISE |
09:51:00 |
1101337 |
|
||
|
69 |
26.94 |
ISE |
09:52:50 |
1103850 |
|
||
|
223 |
26.95 |
ISE |
09:53:11 |
1104086 |
|
||
|
355 |
26.95 |
ISE |
09:53:28 |
1104358 |
|
||
|
527 |
26.95 |
ISE |
09:53:29 |
1104393 |
|
||
|
79 |
26.95 |
ISE |
09:53:29 |
1104391 |
|
||
|
477 |
26.94 |
ISE |
09:53:57 |
1104770 |
|
||
|
280 |
26.94 |
ISE |
09:54:36 |
1105266 |
|
||
|
206 |
26.94 |
ISE |
09:54:36 |
1105264 |
|
||
|
123 |
26.94 |
ISE |
09:54:37 |
1105283 |
|
||
|
239 |
26.94 |
ISE |
09:54:37 |
1105281 |
|
||
|
90 |
26.94 |
ISE |
09:54:37 |
1105279 |
|
||
|
106 |
26.99 |
ISE |
09:58:26 |
1109351 |
|
||
|
246 |
27.00 |
ISE |
09:59:25 |
1110073 |
|
||
|
1,250 |
27.00 |
ISE |
09:59:25 |
1110071 |
|
||
|
1,264 |
27.00 |
ISE |
09:59:25 |
1110069 |
|
||
|
50 |
27.00 |
ISE |
09:59:25 |
1110067 |
|
||
|
295 |
27.00 |
ISE |
10:00:02 |
1110881 |
|
||
|
266 |
27.00 |
ISE |
10:00:02 |
1110883 |
|
||
|
14 |
26.99 |
ISE |
10:05:32 |
1114885 |
|
||
|
250 |
26.99 |
ISE |
10:05:32 |
1114883 |
|
||
|
97 |
26.99 |
ISE |
10:05:32 |
1114881 |
|
||
|
1,250 |
26.99 |
ISE |
10:05:32 |
1114879 |
|
||
|
649 |
26.97 |
ISE |
10:05:50 |
1115080 |
|
||
|
65 |
27.00 |
ISE |
10:12:30 |
1119663 |
|
||
|
1,250 |
27.00 |
ISE |
10:12:30 |
1119661 |
|
||
|
1,211 |
27.00 |
ISE |
10:12:30 |
1119659 |
|
||
|
1,250 |
27.00 |
ISE |
10:12:30 |
1119657 |
|
||
|
349 |
26.99 |
ISE |
10:14:37 |
1120954 |
|
||
|
3,342 |
27.01 |
ISE |
10:19:30 |
1123987 |
|
||
|
169 |
27.01 |
ISE |
10:21:42 |
1125436 |
|
||
|
354 |
27.01 |
ISE |
10:21:42 |
1125434 |
|
||
|
100 |
27.01 |
ISE |
10:22:20 |
1125763 |
|
||
|
101 |
27.01 |
ISE |
10:24:11 |
1127057 |
|
||
|
100 |
27.01 |
ISE |
10:24:13 |
1127114 |
|
||
|
101 |
27.01 |
ISE |
10:24:13 |
1127112 |
|
||
|
101 |
27.01 |
ISE |
10:24:22 |
1127223 |
|
||
|
237 |
27.00 |
ISE |
10:24:45 |
1127387 |
|
||
|
163 |
27.00 |
ISE |
10:24:46 |
1127395 |
|
||
|
204 |
27.00 |
ISE |
10:24:48 |
1127445 |
|
||
|
496 |
27.00 |
ISE |
10:27:23 |
1129145 |
|
||
|
120 |
27.00 |
ISE |
10:27:23 |
1129143 |
|
||
|
383 |
26.99 |
ISE |
10:27:46 |
1129499 |
|
||
|
166 |
26.99 |
ISE |
10:27:46 |
1129497 |
|
||
|
523 |
26.99 |
ISE |
10:27:57 |
1129594 |
|
||
|
28 |
26.99 |
ISE |
10:27:57 |
1129592 |
|
||
|
69 |
26.99 |
ISE |
10:27:57 |
1129590 |
|
||
|
97 |
26.97 |
ISE |
10:29:41 |
1130726 |
|
||
|
256 |
26.97 |
ISE |
10:31:59 |
1132782 |
|
||
|
463 |
26.97 |
ISE |
10:31:59 |
1132765 |
|
||
|
170 |
26.97 |
ISE |
10:31:59 |
1132767 |
|
||
|
7 |
26.97 |
ISE |
10:32:52 |
1133437 |
|
||
|
1 |
26.97 |
ISE |
10:32:52 |
1133435 |
|
||
|
114 |
26.97 |
ISE |
10:32:52 |
1133433 |
|
||
|
519 |
26.97 |
ISE |
10:32:52 |
1133431 |
|
||
|
95 |
26.98 |
ISE |
10:34:48 |
1134576 |
|
||
|
571 |
26.98 |
ISE |
10:34:48 |
1134573 |
|
||
|
6 |
26.98 |
ISE |
10:36:32 |
1135843 |
|
||
|
124 |
26.98 |
ISE |
10:36:32 |
1135841 |
|
||
|
114 |
26.98 |
ISE |
10:36:32 |
1135839 |
|
||
|
6 |
26.98 |
ISE |
10:37:42 |
1136976 |
|
||
|
13 |
26.98 |
ISE |
10:37:58 |
1137118 |
|
||
|
364 |
26.98 |
ISE |
10:37:58 |
1137116 |
|
||
|
97 |
26.98 |
ISE |
10:38:22 |
1137437 |
|
||
|
100 |
26.98 |
ISE |
10:38:22 |
1137439 |
|
||
|
100 |
26.98 |
ISE |
10:38:24 |
1137453 |
|
||
|
97 |
26.98 |
ISE |
10:38:24 |
1137451 |
|
||
|
103 |
26.98 |
ISE |
10:39:59 |
1138832 |
|
||
|
100 |
26.98 |
ISE |
10:40:14 |
1138968 |
|
||
|
98 |
26.98 |
ISE |
10:40:14 |
1138966 |
|
||
|
643 |
26.97 |
ISE |
10:40:39 |
1139272 |
|
||
|
351 |
26.97 |
ISE |
10:41:38 |
1140110 |
|
||
|
100 |
26.97 |
ISE |
10:41:38 |
1140106 |
|
||
|
94 |
26.97 |
ISE |
10:41:38 |
1140104 |
|
||
|
171 |
26.97 |
ISE |
10:41:38 |
1140102 |
|
||
|
564 |
26.97 |
ISE |
10:41:38 |
1140100 |
|
||
|
248 |
26.97 |
ISE |
10:41:38 |
1140095 |
|
||
|
398 |
26.97 |
ISE |
10:41:38 |
1140093 |
|
||
|
564 |
26.95 |
ISE |
10:46:04 |
1142925 |
|
||
|
1,030 |
26.97 |
ISE |
10:49:37 |
1145374 |
|
||
|
103 |
26.97 |
ISE |
10:50:30 |
1146123 |
|
||
|
547 |
26.97 |
ISE |
10:50:32 |
1146159 |
|
||
|
547 |
26.96 |
ISE |
10:51:03 |
1146899 |
|
||
|
537 |
26.96 |
ISE |
10:53:13 |
1148300 |
|
||
|
353 |
26.96 |
ISE |
10:54:28 |
1149322 |
|
||
|
292 |
26.96 |
ISE |
10:54:36 |
1149439 |
|
||
|
579 |
26.96 |
ISE |
10:55:17 |
1149864 |
|
||
|
365 |
26.96 |
ISE |
10:56:26 |
1150398 |
|
||
|
95 |
26.96 |
ISE |
10:56:53 |
1150659 |
|
||
|
263 |
26.97 |
ISE |
10:59:44 |
1152111 |
|
||
|
546 |
26.97 |
ISE |
10:59:46 |
1152147 |
|
||
|
421 |
26.97 |
ISE |
11:00:02 |
1152332 |
|
||
|
539 |
26.97 |
ISE |
11:00:02 |
1152330 |
|
||
|
56 |
26.96 |
ISE |
11:00:54 |
1153042 |
|
||
|
97 |
26.97 |
ISE |
11:00:54 |
1153033 |
|
||
|
347 |
26.96 |
ISE |
11:02:20 |
1154056 |
|
||
|
245 |
26.96 |
ISE |
11:02:20 |
1154054 |
|
||
|
205 |
26.96 |
ISE |
11:02:20 |
1154052 |
|
||
|
684 |
26.96 |
ISE |
11:02:20 |
1154049 |
|
||
|
616 |
26.96 |
ISE |
11:03:20 |
1154700 |
|
||
|
94 |
26.96 |
ISE |
11:03:43 |
1155058 |
|
||
|
195 |
26.96 |
ISE |
11:05:12 |
1156169 |
|
||
|
177 |
26.96 |
ISE |
11:05:12 |
1156167 |
|
||
|
10 |
26.96 |
ISE |
11:05:12 |
1156165 |
|
||
|
195 |
26.96 |
ISE |
11:05:12 |
1156163 |
|
||
|
96 |
26.96 |
ISE |
11:05:12 |
1156161 |
|
||
|
250 |
26.96 |
ISE |
11:05:12 |
1156159 |
|
||
|
138 |
26.96 |
ISE |
11:05:12 |
1156157 |
|
||
|
551 |
26.94 |
ISE |
11:05:43 |
1156618 |
|
||
|
54 |
26.93 |
ISE |
11:05:45 |
1156736 |
|
||
|
492 |
26.93 |
ISE |
11:05:45 |
1156727 |
|
||
|
94 |
26.94 |
ISE |
11:05:45 |
1156695 |
|
||
|
782 |
26.94 |
ISE |
11:14:14 |
1162665 |
|
||
|
539 |
26.95 |
ISE |
11:14:14 |
1162637 |
|
||
|
196 |
26.95 |
ISE |
11:14:14 |
1162635 |
|
||
|
1,111 |
26.95 |
ISE |
11:14:14 |
1162633 |
|
||
|
523 |
26.94 |
ISE |
11:18:17 |
1165244 |
|
||
|
429 |
26.94 |
ISE |
11:18:17 |
1165242 |
|
||
|
134 |
26.94 |
ISE |
11:18:17 |
1165240 |
|
||
|
628 |
26.93 |
ISE |
11:18:37 |
1165485 |
|
||
|
599 |
26.91 |
ISE |
11:19:18 |
1165885 |
|
||
|
140 |
26.92 |
ISE |
11:22:46 |
1169611 |
|
||
|
381 |
26.92 |
ISE |
11:22:46 |
1169609 |
|
||
|
380 |
26.93 |
ISE |
11:24:18 |
1170630 |
|
||
|
98 |
26.93 |
ISE |
11:24:57 |
1171066 |
|
||
|
175 |
26.93 |
ISE |
11:24:57 |
1171062 |
|
||
|
609 |
26.93 |
ISE |
11:24:57 |
1171060 |
|
||
|
662 |
26.92 |
ISE |
11:25:05 |
1171215 |
|
||
|
254 |
26.91 |
ISE |
11:26:31 |
1172483 |
|
||
|
252 |
26.91 |
ISE |
11:27:33 |
1173151 |
|
||
|
32 |
26.93 |
ISE |
11:30:23 |
1174890 |
|
||
|
224 |
26.93 |
ISE |
11:30:23 |
1174888 |
|
||
|
570 |
26.93 |
ISE |
11:30:30 |
1175024 |
|
||
|
77 |
26.93 |
ISE |
11:30:31 |
1175034 |
|
||
|
198 |
26.93 |
ISE |
11:30:35 |
1175088 |
|
||
|
96 |
26.93 |
ISE |
11:30:35 |
1175086 |
|
||
|
100 |
26.93 |
ISE |
11:30:35 |
1175084 |
|
||
|
101 |
26.93 |
ISE |
11:30:35 |
1175082 |
|
||
|
550 |
26.93 |
ISE |
11:31:52 |
1175826 |
|
||
|
102 |
26.92 |
ISE |
11:32:32 |
1176219 |
|
||
|
250 |
26.92 |
ISE |
11:32:32 |
1176217 |
|
||
|
206 |
26.93 |
ISE |
11:34:20 |
1177401 |
|
||
|
609 |
26.93 |
ISE |
11:35:45 |
1178211 |
|
||
|
393 |
26.93 |
ISE |
11:35:53 |
1178320 |
|
||
|
251 |
26.93 |
ISE |
11:36:32 |
1178791 |
|
||
|
128 |
26.93 |
ISE |
11:36:32 |
1178789 |
|
||
|
138 |
26.93 |
ISE |
11:36:32 |
1178787 |
|
||
|
250 |
26.93 |
ISE |
11:36:32 |
1178785 |
|
||
|
172 |
26.93 |
ISE |
11:36:32 |
1178783 |
|
||
|
94 |
26.93 |
ISE |
11:36:32 |
1178781 |
|
||
|
133 |
26.93 |
ISE |
11:36:32 |
1178779 |
|
||
|
635 |
26.92 |
ISE |
11:37:19 |
1179332 |
|
||
|
100 |
26.91 |
ISE |
11:39:52 |
1181359 |
|
||
|
202 |
26.90 |
ISE |
11:40:12 |
1181538 |
|
||
|
443 |
26.90 |
ISE |
11:41:02 |
1182016 |
|
||
|
14 |
26.94 |
ISE |
11:44:32 |
1183836 |
|
||
|
30 |
26.94 |
ISE |
11:44:32 |
1183834 |
|
||
|
560 |
26.94 |
ISE |
11:44:32 |
1183831 |
|
||
|
22 |
26.93 |
ISE |
11:45:28 |
1184384 |
|
||
|
708 |
26.93 |
ISE |
11:45:28 |
1184266 |
|
||
|
21 |
26.93 |
ISE |
11:45:28 |
1184252 |
|
||
|
754 |
26.93 |
ISE |
11:45:28 |
1184246 |
|
||
|
100 |
26.93 |
ISE |
11:49:22 |
1186807 |
|
||
|
94 |
26.93 |
ISE |
11:49:22 |
1186805 |
|
||
|
536 |
26.94 |
ISE |
11:50:21 |
1187604 |
|
||
|
100 |
26.94 |
ISE |
11:52:03 |
1188555 |
|
||
|
572 |
26.94 |
ISE |
11:52:04 |
1188565 |
|
||
|
172 |
26.94 |
ISE |
11:52:04 |
1188563 |
|
||
|
280 |
26.94 |
ISE |
11:52:04 |
1188561 |
|
||
|
713 |
26.93 |
ISE |
11:52:46 |
1189009 |
|
||
|
96 |
26.94 |
ISE |
11:56:06 |
1190975 |
|
||
|
100 |
26.94 |
ISE |
11:56:06 |
1190977 |
|
||
|
378 |
26.94 |
ISE |
11:56:06 |
1190979 |
|
||
|
158 |
26.94 |
ISE |
11:56:06 |
1190981 |
|
||
|
602 |
26.95 |
ISE |
11:58:06 |
1192229 |
|
||
|
536 |
26.95 |
ISE |
11:59:06 |
1192732 |
|
||
|
579 |
26.94 |
ISE |
12:00:00 |
1193214 |
|
||
|
644 |
26.93 |
ISE |
12:00:05 |
1193286 |
|
||
|
573 |
26.93 |
ISE |
12:03:35 |
1196244 |
|
||
|
528 |
26.93 |
ISE |
12:04:48 |
1197101 |
|
||
|
648 |
26.94 |
ISE |
12:06:36 |
1197961 |
|
||
|
173 |
26.94 |
ISE |
12:06:36 |
1197959 |
|
||
|
503 |
26.94 |
ISE |
12:08:35 |
1199240 |
|
||
|
123 |
26.94 |
ISE |
12:08:35 |
1199238 |
|
||
|
650 |
26.94 |
ISE |
12:08:35 |
1199236 |
|
||
|
146 |
26.94 |
ISE |
12:11:46 |
1201435 |
|
||
|
140 |
26.94 |
ISE |
12:11:46 |
1201433 |
|
||
|
118 |
26.94 |
ISE |
12:11:46 |
1201439 |
|
||
|
94 |
26.94 |
ISE |
12:11:46 |
1201437 |
|
||
|
100 |
26.94 |
ISE |
12:12:46 |
1202086 |
|
||
|
140 |
26.94 |
ISE |
12:12:46 |
1202084 |
|
||
|
250 |
26.95 |
ISE |
12:14:06 |
1202981 |
|
||
|
101 |
26.95 |
ISE |
12:14:06 |
1202979 |
|
||
|
140 |
26.95 |
ISE |
12:14:06 |
1202977 |
|
||
|
698 |
26.95 |
ISE |
12:15:06 |
1203570 |
|
||
|
126 |
26.94 |
ISE |
12:15:36 |
1203788 |
|
||
|
387 |
26.94 |
ISE |
12:15:36 |
1203786 |
|
||
|
556 |
26.94 |
ISE |
12:15:36 |
1203782 |
|
||
|
726 |
26.92 |
ISE |
12:17:09 |
1204443 |
|
||
|
52 |
26.92 |
ISE |
12:19:56 |
1205771 |
|
||
|
15 |
26.92 |
ISE |
12:20:05 |
1205881 |
|
||
|
614 |
26.93 |
ISE |
12:20:20 |
1206097 |
|
||
|
2 |
26.93 |
ISE |
12:21:56 |
1207483 |
|
||
|
167 |
26.93 |
ISE |
12:23:46 |
1208366 |
|
||
|
541 |
26.93 |
ISE |
12:23:46 |
1208364 |
|
||
|
479 |
26.93 |
ISE |
12:23:46 |
1208362 |
|
||
|
622 |
26.93 |
ISE |
12:23:46 |
1208360 |
|
||
|
18 |
26.92 |
ISE |
12:26:36 |
1209902 |
|
||
|
203 |
26.92 |
ISE |
12:26:36 |
1209900 |
|
||
|
15 |
26.92 |
ISE |
12:26:36 |
1209898 |
|
||
|
549 |
26.92 |
ISE |
12:27:25 |
1210150 |
|
||
|
676 |
26.91 |
ISE |
12:27:44 |
1210290 |
|
||
|
525 |
26.91 |
ISE |
12:28:50 |
1210866 |
|
||
|
639 |
26.91 |
ISE |
12:28:52 |
1210875 |
|
||
|
591 |
26.91 |
ISE |
12:28:54 |
1210882 |
|
||
|
526 |
26.91 |
ISE |
12:31:27 |
1213072 |
|
||
|
100 |
26.90 |
ISE |
12:34:52 |
1215156 |
|
||
|
591 |
26.90 |
ISE |
12:37:56 |
1217049 |
|
||
|
1 |
26.89 |
ISE |
12:39:18 |
1217897 |
|
||
|
102 |
26.90 |
ISE |
12:39:18 |
1217899 |
|
||
|
100 |
26.90 |
ISE |
12:39:18 |
1217901 |
|
||
|
535 |
26.90 |
ISE |
12:40:26 |
1218643 |
|
||
|
33 |
26.90 |
ISE |
12:40:26 |
1218641 |
|
||
|
400 |
26.90 |
ISE |
12:40:49 |
1218976 |
|
||
|
377 |
26.90 |
ISE |
12:41:26 |
1219371 |
|
||
|
203 |
26.90 |
ISE |
12:41:26 |
1219369 |
|
||
|
587 |
26.90 |
ISE |
12:44:04 |
1221285 |
|
||
|
94 |
26.90 |
ISE |
12:44:04 |
1221283 |
|
||
|
100 |
26.90 |
ISE |
12:45:54 |
1222274 |
|
||
|
522 |
26.90 |
ISE |
12:46:06 |
1222338 |
|
||
|
3 |
26.90 |
ISE |
12:47:29 |
1223240 |
|
||
|
285 |
26.90 |
ISE |
12:47:29 |
1223238 |
|
||
|
284 |
26.90 |
ISE |
12:47:29 |
1223235 |
|
||
|
3 |
26.91 |
ISE |
12:47:48 |
1223400 |
|
||
|
250 |
26.92 |
ISE |
12:48:36 |
1223813 |
|
||
|
96 |
26.92 |
ISE |
12:48:36 |
1223815 |
|
||
|
618 |
26.90 |
ISE |
12:49:21 |
1224213 |
|
||
|
232 |
26.90 |
ISE |
12:49:21 |
1224211 |
|
||
|
411 |
26.90 |
ISE |
12:49:21 |
1224208 |
|
||
|
542 |
26.91 |
ISE |
12:49:21 |
1224206 |
|
||
|
100 |
26.91 |
ISE |
12:49:21 |
1224204 |
|
||
|
102 |
26.91 |
ISE |
12:49:21 |
1224202 |
|
||
|
73 |
26.91 |
ISE |
12:51:48 |
1225784 |
|
||
|
280 |
26.91 |
ISE |
12:51:53 |
1225837 |
|
||
|
282 |
26.91 |
ISE |
12:51:53 |
1225833 |
|
||
|
266 |
26.91 |
ISE |
12:52:09 |
1226001 |
|
||
|
2 |
26.91 |
ISE |
12:52:09 |
1225991 |
|
||
|
363 |
26.91 |
ISE |
12:52:09 |
1225989 |
|
||
|
97 |
26.90 |
ISE |
12:54:07 |
1227141 |
|
||
|
294 |
26.92 |
ISE |
12:55:26 |
1227823 |
|
||
|
610 |
26.92 |
ISE |
12:57:11 |
1229137 |
|
||
|
250 |
26.94 |
ISE |
13:02:16 |
1233129 |
|
||
|
103 |
26.94 |
ISE |
13:02:16 |
1233127 |
|
||
|
250 |
26.94 |
ISE |
13:02:17 |
1233137 |
|
||
|
250 |
26.94 |
ISE |
13:02:46 |
1233549 |
|
||
|
103 |
26.94 |
ISE |
13:02:46 |
1233547 |
|
||
|
557 |
26.94 |
ISE |
13:03:57 |
1234538 |
|
||
|
345 |
26.94 |
ISE |
13:03:57 |
1234536 |
|
||
|
199 |
26.94 |
ISE |
13:03:59 |
1234545 |
|
||
|
601 |
26.94 |
ISE |
13:03:59 |
1234543 |
|
||
|
535 |
26.94 |
ISE |
13:05:15 |
1235135 |
|
||
|
36 |
26.94 |
ISE |
13:05:15 |
1235133 |
|
||
|
100 |
26.94 |
ISE |
13:08:26 |
1237271 |
|
||
|
371 |
26.94 |
ISE |
13:08:26 |
1237269 |
|
||
|
563 |
26.93 |
ISE |
13:09:13 |
1237736 |
|
||
|
67 |
26.95 |
ISE |
13:15:47 |
1241737 |
|
||
|
343 |
26.95 |
ISE |
13:15:47 |
1241739 |
|
||
|
94 |
26.95 |
ISE |
13:15:47 |
1241741 |
|
||
|
100 |
26.95 |
ISE |
13:16:44 |
1242759 |
|
||
|
99 |
26.95 |
ISE |
13:16:44 |
1242757 |
|
||
|
2,291 |
26.95 |
ISE |
13:16:44 |
1242751 |
|
||
|
100 |
26.95 |
ISE |
13:18:16 |
1243874 |
|
||
|
100 |
26.95 |
ISE |
13:18:19 |
1243928 |
|
||
|
595 |
26.95 |
ISE |
13:19:19 |
1244721 |
|
||
|
532 |
26.95 |
ISE |
13:19:19 |
1244719 |
|
||
|
22 |
26.94 |
ISE |
13:20:03 |
1245220 |
|
||
|
700 |
26.94 |
ISE |
13:20:03 |
1245218 |
|
||
|
250 |
26.94 |
ISE |
13:22:39 |
1246956 |
|
||
|
102 |
26.94 |
ISE |
13:22:39 |
1246954 |
|
||
|
138 |
26.94 |
ISE |
13:23:26 |
1247415 |
|
||
|
170 |
26.94 |
ISE |
13:23:36 |
1247520 |
|
||
|
535 |
26.93 |
ISE |
13:23:41 |
1247564 |
|
||
|
386 |
26.94 |
ISE |
13:23:41 |
1247566 |
|
||
|
528 |
26.93 |
ISE |
13:25:13 |
1248576 |
|
||
|
101 |
26.93 |
ISE |
13:25:13 |
1248574 |
|
||
|
256 |
26.93 |
ISE |
13:26:06 |
1249101 |
|
||
|
198 |
26.93 |
ISE |
13:26:06 |
1249099 |
|
||
|
127 |
26.93 |
ISE |
13:26:06 |
1249096 |
|
||
|
250 |
26.93 |
ISE |
13:26:06 |
1249094 |
|
||
|
792 |
26.93 |
ISE |
13:26:06 |
1249092 |
|
||
|
98 |
26.93 |
ISE |
13:26:06 |
1249090 |
|
||
|
505 |
26.93 |
ISE |
13:27:36 |
1250057 |
|
||
|
94 |
26.93 |
ISE |
13:27:36 |
1250055 |
|
||
|
140 |
26.93 |
ISE |
13:27:36 |
1250053 |
|
||
|
627 |
26.90 |
ISE |
13:30:10 |
1254396 |
|
||
|
615 |
26.91 |
ISE |
13:31:47 |
1256808 |
|
||
|
543 |
26.91 |
ISE |
13:31:59 |
1257092 |
|
||
|
96 |
26.91 |
ISE |
13:32:14 |
1257419 |
|
||
|
100 |
26.91 |
ISE |
13:32:14 |
1257421 |
|
||
|
360 |
26.91 |
ISE |
13:32:38 |
1257960 |
|
||
|
96 |
26.91 |
ISE |
13:32:58 |
1258348 |
|
||
|
96 |
26.91 |
ISE |
13:32:59 |
1258431 |
|
||
|
96 |
26.91 |
ISE |
13:33:00 |
1258456 |
|
||
|
83 |
26.91 |
ISE |
13:33:13 |
1258782 |
|
||
|
220 |
26.91 |
ISE |
13:33:13 |
1258774 |
|
||
|
110 |
26.91 |
ISE |
13:33:13 |
1258768 |
|
||
|
347 |
26.91 |
ISE |
13:33:54 |
1259594 |
|
||
|
250 |
26.90 |
ISE |
13:34:30 |
1260290 |
|
||
|
100 |
26.90 |
ISE |
13:34:30 |
1260288 |
|
||
|
210 |
26.90 |
ISE |
13:34:30 |
1260286 |
|
||
|
664 |
26.90 |
ISE |
13:34:30 |
1260276 |
|
||
|
136 |
26.90 |
ISE |
13:34:56 |
1261050 |
|
||
|
115 |
26.92 |
ISE |
13:36:33 |
1262543 |
|
||
|
1,277 |
26.92 |
ISE |
13:36:41 |
1262634 |
|
||
|
104 |
26.92 |
ISE |
13:36:50 |
1262727 |
|
||
|
98 |
26.92 |
ISE |
13:36:52 |
1262743 |
|
||
|
100 |
26.92 |
ISE |
13:37:03 |
1262897 |
|
||
|
94 |
26.92 |
ISE |
13:37:03 |
1262895 |
|
||
|
94 |
26.91 |
ISE |
13:37:13 |
1263064 |
|
||
|
94 |
26.91 |
ISE |
13:37:37 |
1263362 |
|
||
|
100 |
26.91 |
ISE |
13:38:00 |
1264103 |
|
||
|
94 |
26.91 |
ISE |
13:38:00 |
1264101 |
|
||
|
293 |
26.91 |
ISE |
13:38:01 |
1264123 |
|
||
|
283 |
26.91 |
ISE |
13:38:02 |
1264168 |
|
||
|
215 |
26.91 |
ISE |
13:39:06 |
1265067 |
|
||
|
96 |
26.91 |
ISE |
13:39:06 |
1265065 |
|
||
|
221 |
26.91 |
ISE |
13:39:15 |
1265150 |
|
||
|
142 |
26.92 |
ISE |
13:40:48 |
1266828 |
|
||
|
411 |
26.93 |
ISE |
13:41:03 |
1267054 |
|
||
|
1,000 |
26.93 |
ISE |
13:41:03 |
1267052 |
|
||
|
918 |
26.93 |
ISE |
13:41:03 |
1267048 |
|
||
|
1,899 |
26.93 |
ISE |
13:41:03 |
1267050 |
|
||
|
540 |
26.91 |
ISE |
13:42:47 |
1268912 |
|
||
|
101 |
26.91 |
ISE |
13:42:51 |
1268964 |
|
||
|
101 |
26.91 |
ISE |
13:42:54 |
1268996 |
|
||
|
101 |
26.91 |
ISE |
13:43:00 |
1269073 |
|
||
|
650 |
26.91 |
ISE |
13:45:17 |
1271950 |
|
||
|
540 |
26.91 |
ISE |
13:45:17 |
1271948 |
|
||
|
97 |
26.90 |
ISE |
13:45:40 |
1272303 |
|
||
|
97 |
26.90 |
ISE |
13:45:48 |
1272459 |
|
||
|
100 |
26.91 |
ISE |
13:49:28 |
1276811 |
|
||
|
99 |
26.91 |
ISE |
13:49:28 |
1276809 |
|
||
|
2,907 |
26.91 |
ISE |
13:49:28 |
1276805 |
|
||
|
610 |
26.91 |
ISE |
13:49:29 |
1276834 |
|
||
|
318 |
26.90 |
ISE |
13:49:31 |
1276913 |
|
||
|
219 |
26.90 |
ISE |
13:49:50 |
1277200 |
|
||
|
139 |
26.90 |
ISE |
13:49:58 |
1277301 |
|
||
|
17 |
26.90 |
ISE |
13:49:58 |
1277299 |
|
||
|
478 |
26.90 |
ISE |
13:50:48 |
1278548 |
|
||
|
250 |
26.90 |
ISE |
13:52:26 |
1280462 |
|
||
|
100 |
26.90 |
ISE |
13:52:26 |
1280460 |
|
||
|
396 |
26.90 |
ISE |
13:52:26 |
1280458 |
|
||
|
15 |
26.90 |
ISE |
13:52:26 |
1280456 |
|
||
|
108 |
26.90 |
ISE |
13:53:26 |
1281474 |
|
||
|
577 |
26.90 |
ISE |
13:53:26 |
1281472 |
|
||
|
95 |
26.90 |
ISE |
13:53:26 |
1281470 |
|
||
|
583 |
26.90 |
ISE |
13:53:48 |
1281973 |
|
||
|
100 |
26.89 |
ISE |
13:54:13 |
1282439 |
|
||
|
96 |
26.89 |
ISE |
13:54:13 |
1282437 |
|
||
|
711 |
26.90 |
ISE |
13:55:01 |
1283503 |
|
||
|
221 |
26.90 |
ISE |
13:55:11 |
1283767 |
|
||
|
102 |
26.90 |
ISE |
13:56:26 |
1285633 |
|
||
|
250 |
26.90 |
ISE |
13:56:26 |
1285631 |
|
||
|
955 |
26.90 |
ISE |
13:56:26 |
1285629 |
|
||
|
296 |
26.89 |
ISE |
13:56:26 |
1285627 |
|
||
|
98 |
26.89 |
ISE |
13:58:10 |
1287587 |
|
||
|
290 |
26.88 |
ISE |
13:58:10 |
1287585 |
|
||
|
607 |
26.88 |
ISE |
13:58:10 |
1287583 |
|
||
|
23 |
26.89 |
ISE |
13:59:36 |
1289226 |
|
||
|
400 |
26.89 |
ISE |
13:59:38 |
1289246 |
|
||
|
238 |
26.89 |
ISE |
13:59:41 |
1289306 |
|
||
|
139 |
26.89 |
ISE |
13:59:41 |
1289304 |
|
||
|
683 |
26.89 |
ISE |
14:00:00 |
1289696 |
|
||
|
558 |
26.89 |
ISE |
14:00:00 |
1289694 |
|
||
|
94 |
26.88 |
ISE |
14:01:09 |
1291425 |
|
||
|
665 |
26.88 |
ISE |
14:02:29 |
1293424 |
|
||
|
93 |
26.88 |
ISE |
14:02:30 |
1293442 |
|
||
|
1,107 |
26.88 |
ISE |
14:02:30 |
1293440 |
|
||
|
200 |
26.88 |
ISE |
14:02:34 |
1293544 |
|
||
|
250 |
26.88 |
ISE |
14:02:37 |
1293797 |
|
||
|
79 |
26.90 |
ISE |
14:03:20 |
1294726 |
|
||
|
120 |
26.91 |
ISE |
14:03:39 |
1295343 |
|
||
|
40 |
26.91 |
ISE |
14:03:39 |
1295341 |
|
||
|
1,648 |
26.92 |
ISE |
14:04:02 |
1295964 |
|
||
|
558 |
26.92 |
ISE |
14:04:43 |
1297016 |
|
||
|
650 |
26.92 |
ISE |
14:04:43 |
1297012 |
|
||
|
1,098 |
26.92 |
ISE |
14:05:13 |
1297755 |
|
||
|
250 |
26.92 |
ISE |
14:05:13 |
1297752 |
|
||
|
96 |
26.92 |
ISE |
14:05:13 |
1297750 |
|
||
|
1,270 |
26.92 |
ISE |
14:05:13 |
1297748 |
|
||
|
102 |
26.93 |
ISE |
14:07:02 |
1300118 |
|
||
|
250 |
26.93 |
ISE |
14:07:02 |
1300120 |
|
||
|
97 |
26.93 |
ISE |
14:07:48 |
1300883 |
|
||
|
590 |
26.94 |
ISE |
14:08:55 |
1302265 |
|
||
|
150 |
26.94 |
ISE |
14:09:53 |
1303440 |
|
||
|
1,687 |
26.96 |
ISE |
14:12:51 |
1306893 |
|
||
|
1,200 |
26.96 |
ISE |
14:12:51 |
1306891 |
|
||
|
612 |
26.96 |
ISE |
14:13:09 |
1307460 |
|
||
|
623 |
26.96 |
ISE |
14:13:13 |
1307564 |
|
||
|
1,487 |
26.97 |
ISE |
14:13:27 |
1307835 |
|
||
|
210 |
26.97 |
ISE |
14:14:12 |
1308541 |
|
||
|
432 |
26.98 |
ISE |
14:16:05 |
1310639 |
|
||
|
1,200 |
26.98 |
ISE |
14:16:05 |
1310637 |
|
||
|
500 |
26.98 |
ISE |
14:16:17 |
1310928 |
|
||
|
371 |
26.98 |
ISE |
14:16:22 |
1311015 |
|
||
|
147 |
26.98 |
ISE |
14:16:23 |
1311028 |
|
||
|
440 |
26.98 |
ISE |
14:16:23 |
1311026 |
|
||
|
100 |
26.98 |
ISE |
14:16:26 |
1311120 |
|
||
|
200 |
26.98 |
ISE |
14:16:26 |
1311114 |
|
||
|
580 |
26.98 |
ISE |
14:16:26 |
1311107 |
|
||
|
307 |
26.98 |
ISE |
14:16:37 |
1311246 |
|
||
|
250 |
26.98 |
ISE |
14:16:43 |
1311336 |
|
||
|
1,011 |
26.98 |
ISE |
14:16:44 |
1311403 |
|
||
|
250 |
26.98 |
ISE |
14:16:44 |
1311401 |
|
||
|
2,751 |
26.99 |
ISE |
14:17:59 |
1312834 |
|
||
|
631 |
26.99 |
ISE |
14:18:57 |
1313773 |
|
||
|
146 |
26.99 |
ISE |
14:18:57 |
1313771 |
|
||
|
67 |
27.00 |
ISE |
14:20:09 |
1315146 |
|
||
|
262 |
27.00 |
ISE |
14:20:09 |
1315144 |
|
||
|
250 |
27.00 |
ISE |
14:20:09 |
1315142 |
|
||
|
55 |
27.00 |
ISE |
14:20:10 |
1315159 |
|
||
|
1,000 |
27.00 |
ISE |
14:20:18 |
1315343 |
|
||
|
100 |
27.00 |
ISE |
14:21:03 |
1316223 |
|
||
|
100 |
27.00 |
ISE |
14:21:03 |
1316221 |
|
||
|
100 |
27.00 |
ISE |
14:21:03 |
1316208 |
|
||
|
100 |
27.00 |
ISE |
14:21:03 |
1316206 |
|
||
|
94 |
27.00 |
ISE |
14:21:03 |
1316204 |
|
||
|
1,874 |
27.00 |
ISE |
14:21:03 |
1316198 |
|
||
|
222 |
27.00 |
ISE |
14:21:03 |
1316196 |
|
||
|
590 |
27.00 |
ISE |
14:22:22 |
1317784 |
|
||
|
99 |
27.00 |
ISE |
14:22:22 |
1317782 |
|
||
|
250 |
27.00 |
ISE |
14:22:22 |
1317780 |
|
||
|
1,250 |
27.00 |
ISE |
14:22:22 |
1317778 |
|
||
|
470 |
26.99 |
ISE |
14:23:53 |
1319592 |
|
||
|
99 |
26.99 |
ISE |
14:23:53 |
1319590 |
|
||
|
1,200 |
26.99 |
ISE |
14:23:53 |
1319598 |
|
||
|
192 |
26.99 |
ISE |
14:23:53 |
1319594 |
|
||
|
250 |
26.99 |
ISE |
14:23:53 |
1319596 |
|
||
|
375 |
26.98 |
ISE |
14:24:43 |
1320611 |
|
||
|
125 |
26.98 |
ISE |
14:24:43 |
1320609 |
|
||
|
688 |
26.98 |
ISE |
14:24:43 |
1320540 |
|
||
|
565 |
26.96 |
ISE |
14:24:51 |
1320880 |
|
||
|
217 |
26.98 |
ISE |
14:24:51 |
1320825 |
|
||
|
100 |
26.98 |
ISE |
14:24:51 |
1320823 |
|
||
|
100 |
26.98 |
ISE |
14:24:51 |
1320821 |
|
||
|
217 |
26.98 |
ISE |
14:24:51 |
1320817 |
|
||
|
100 |
26.98 |
ISE |
14:24:51 |
1320815 |
|
||
|
100 |
26.98 |
ISE |
14:24:51 |
1320813 |
|
||
|
164 |
26.98 |
ISE |
14:24:51 |
1320811 |
|
||
|
336 |
26.98 |
ISE |
14:24:51 |
1320809 |
|
||
|
100 |
26.98 |
ISE |
14:24:51 |
1320807 |
|
||
|
442 |
26.94 |
ISE |
14:26:00 |
1322530 |
|
||
|
127 |
26.94 |
ISE |
14:26:00 |
1322528 |
|
||
|
4 |
26.93 |
ISE |
14:27:29 |
1324176 |
|
||
|
500 |
26.94 |
ISE |
14:28:09 |
1324961 |
|
||
|
968 |
26.94 |
ISE |
14:28:09 |
1324950 |
|
||
|
105 |
26.94 |
ISE |
14:28:09 |
1324946 |
|
||
|
28 |
26.95 |
ISE |
14:28:34 |
1325337 |
|
||
|
35 |
26.95 |
ISE |
14:28:34 |
1325335 |
|
||
|
250 |
26.96 |
ISE |
14:28:58 |
1325748 |
|
||
|
22 |
26.96 |
ISE |
14:28:58 |
1325746 |
|
||
|
645 |
26.97 |
ISE |
14:29:22 |
1326208 |
|
||
|
250 |
26.97 |
ISE |
14:29:22 |
1326206 |
|
||
|
326 |
26.97 |
ISE |
14:29:22 |
1326204 |
|
||
|
345 |
26.97 |
ISE |
14:29:22 |
1326202 |
|
||
|
32 |
26.97 |
ISE |
14:29:22 |
1326200 |
|
||
|
412 |
26.97 |
ISE |
14:29:22 |
1326198 |
|
||
|
442 |
26.97 |
ISE |
14:30:22 |
1327447 |
|
||
|
300 |
26.97 |
ISE |
14:30:22 |
1327445 |
|
||
|
1,200 |
26.97 |
ISE |
14:30:22 |
1327437 |
|
||
|
250 |
26.97 |
ISE |
14:30:22 |
1327439 |
|
||
|
300 |
26.97 |
ISE |
14:30:22 |
1327441 |
|
||
|
103 |
26.97 |
ISE |
14:30:22 |
1327443 |
|
||
|
53 |
26.97 |
ISE |
14:31:48 |
1329393 |
|
||
|
975 |
26.97 |
ISE |
14:31:48 |
1329391 |
|
||
|
290 |
26.96 |
ISE |
14:32:31 |
1330336 |
|
||
|
344 |
26.96 |
ISE |
14:32:31 |
1330334 |
|
||
|
99 |
26.96 |
ISE |
14:33:42 |
1332047 |
|
||
|
153 |
26.96 |
ISE |
14:33:42 |
1332045 |
|
||
|
264 |
26.96 |
ISE |
14:33:42 |
1332043 |
|
||
|
860 |
26.97 |
ISE |
14:34:20 |
1332910 |
|
||
|
94 |
26.97 |
ISE |
14:34:20 |
1332908 |
|
||
|
202 |
26.97 |
ISE |
14:34:20 |
1332906 |
|
||
|
984 |
26.97 |
ISE |
14:34:20 |
1332904 |
|
||
|
1,200 |
26.97 |
ISE |
14:34:28 |
1333037 |
|
||
|
94 |
26.97 |
ISE |
14:34:28 |
1333039 |
|
||
|
49 |
26.97 |
ISE |
14:34:28 |
1333041 |
|
||
|
616 |
26.96 |
ISE |
14:34:50 |
1333575 |
|
||
|
603 |
26.95 |
ISE |
14:36:34 |
1336088 |
|
||
|
276 |
26.95 |
ISE |
14:36:34 |
1336086 |
|
||
|
500 |
26.95 |
ISE |
14:36:34 |
1336084 |
|
||
|
13 |
26.95 |
ISE |
14:36:34 |
1336082 |
|
||
|
53 |
26.94 |
ISE |
14:37:53 |
1337800 |
|
||
|
289 |
26.95 |
ISE |
14:37:56 |
1337856 |
|
||
|
130 |
26.94 |
ISE |
14:37:59 |
1337906 |
|
||
|
545 |
26.95 |
ISE |
14:37:59 |
1337904 |
|
||
|
47 |
26.95 |
ISE |
14:38:32 |
1338530 |
|
||
|
96 |
26.95 |
ISE |
14:38:37 |
1338627 |
|
||
|
299 |
26.95 |
ISE |
14:38:37 |
1338625 |
|
||
|
562 |
26.95 |
ISE |
14:38:37 |
1338623 |
|
||
|
165 |
26.94 |
ISE |
14:38:38 |
1338645 |
|
||
|
405 |
26.94 |
ISE |
14:38:38 |
1338647 |
|
||
|
448 |
26.94 |
ISE |
14:39:20 |
1339670 |
|
||
|
210 |
26.94 |
ISE |
14:39:20 |
1339668 |
|
||
|
599 |
26.93 |
ISE |
14:39:23 |
1339719 |
|
||
|
618 |
26.93 |
ISE |
14:39:23 |
1339717 |
|
||
|
347 |
26.92 |
ISE |
14:39:32 |
1339944 |
|
||
|
20 |
26.92 |
ISE |
14:39:47 |
1340331 |
|
||
|
46 |
26.92 |
ISE |
14:40:29 |
1341426 |
|
||
|
263 |
26.92 |
ISE |
14:40:29 |
1341424 |
|
||
|
37 |
26.92 |
ISE |
14:40:29 |
1341422 |
|
||
|
79 |
26.93 |
ISE |
14:41:02 |
1342234 |
|
||
|
47 |
26.93 |
ISE |
14:41:02 |
1342232 |
|
||
|
18 |
26.93 |
ISE |
14:41:02 |
1342230 |
|
||
|
493 |
26.93 |
ISE |
14:41:02 |
1342226 |
|
||
|
284 |
26.93 |
ISE |
14:41:02 |
1342224 |
|
||
|
101 |
26.93 |
ISE |
14:41:03 |
1342262 |
|
||
|
396 |
26.93 |
ISE |
14:41:18 |
1342521 |
|
||
|
103 |
26.93 |
ISE |
14:41:18 |
1342517 |
|
||
|
960 |
26.93 |
ISE |
14:41:18 |
1342515 |
|
||
|
598 |
26.92 |
ISE |
14:42:05 |
1343496 |
|
||
|
340 |
26.93 |
ISE |
14:43:16 |
1345255 |
|
||
|
594 |
26.93 |
ISE |
14:43:17 |
1345309 |
|
||
|
408 |
26.93 |
ISE |
14:43:23 |
1345552 |
|
||
|
68 |
26.93 |
ISE |
14:43:24 |
1345608 |
|
||
|
54 |
26.93 |
ISE |
14:43:25 |
1345627 |
|
||
|
470 |
26.93 |
ISE |
14:43:30 |
1345749 |
|
||
|
513 |
26.93 |
ISE |
14:43:31 |
1345790 |
|
||
|
99 |
26.92 |
ISE |
14:44:51 |
1347440 |
|
||
|
99 |
26.92 |
ISE |
14:44:52 |
1347467 |
|
||
|
99 |
26.92 |
ISE |
14:44:53 |
1347488 |
|
||
|
99 |
26.92 |
ISE |
14:44:59 |
1347645 |
|
||
|
94 |
26.92 |
ISE |
14:45:13 |
1348223 |
|
||
|
94 |
26.92 |
ISE |
14:45:22 |
1348560 |
|
||
|
94 |
26.92 |
ISE |
14:45:24 |
1348633 |
|
||
|
94 |
26.92 |
ISE |
14:45:26 |
1348672 |
|
||
|
94 |
26.92 |
ISE |
14:45:28 |
1348758 |
|
||
|
435 |
26.93 |
ISE |
14:45:50 |
1349522 |
|
||
|
94 |
26.93 |
ISE |
14:45:50 |
1349520 |
|
||
|
132 |
26.93 |
ISE |
14:45:50 |
1349518 |
|
||
|
326 |
26.92 |
ISE |
14:46:23 |
1350427 |
|
||
|
494 |
26.93 |
ISE |
14:46:32 |
1350893 |
|
||
|
191 |
26.93 |
ISE |
14:46:59 |
1351734 |
|
||
|
613 |
26.93 |
ISE |
14:47:08 |
1352067 |
|
||
|
53 |
26.93 |
ISE |
14:47:08 |
1352065 |
|
||
|
250 |
26.93 |
ISE |
14:48:11 |
1354039 |
|
||
|
1,153 |
26.93 |
ISE |
14:48:11 |
1354037 |
|
||
|
642 |
26.93 |
ISE |
14:48:11 |
1354033 |
|
||
|
1,200 |
26.93 |
ISE |
14:48:11 |
1354031 |
|
||
|
101 |
26.93 |
ISE |
14:48:11 |
1354028 |
|
||
|
96 |
26.92 |
ISE |
14:49:22 |
1355762 |
|
||
|
250 |
26.92 |
ISE |
14:49:22 |
1355760 |
|
||
|
512 |
26.92 |
ISE |
14:49:22 |
1355758 |
|
||
|
102 |
26.93 |
ISE |
14:50:18 |
1357725 |
|
||
|
372 |
26.93 |
ISE |
14:50:18 |
1357723 |
|
||
|
372 |
26.93 |
ISE |
14:50:18 |
1357721 |
|
||
|
1,056 |
26.93 |
ISE |
14:50:18 |
1357719 |
|
||
|
42 |
26.92 |
ISE |
14:51:32 |
1360102 |
|
||
|
100 |
26.92 |
ISE |
14:51:32 |
1360100 |
|
||
|
612 |
26.92 |
ISE |
14:51:32 |
1360098 |
|
||
|
102 |
26.92 |
ISE |
14:51:32 |
1360096 |
|
||
|
38 |
26.91 |
ISE |
14:51:32 |
1360094 |
|
||
|
329 |
26.91 |
ISE |
14:51:52 |
1360738 |
|
||
|
51 |
26.91 |
ISE |
14:51:53 |
1360759 |
|
||
|
103 |
26.91 |
ISE |
14:52:07 |
1361085 |
|
||
|
100 |
26.91 |
ISE |
14:52:07 |
1361083 |
|
||
|
277 |
26.91 |
ISE |
14:52:07 |
1361081 |
|
||
|
42 |
26.91 |
ISE |
14:52:08 |
1361105 |
|
||
|
103 |
26.91 |
ISE |
14:52:09 |
1361150 |
|
||
|
41 |
26.91 |
ISE |
14:52:09 |
1361148 |
|
||
|
245 |
26.91 |
ISE |
14:52:37 |
1361686 |
|
||
|
100 |
26.91 |
ISE |
14:52:48 |
1361941 |
|
||
|
600 |
26.91 |
ISE |
14:52:48 |
1361939 |
|
||
|
98 |
26.92 |
ISE |
14:53:28 |
1362918 |
|
||
|
100 |
26.92 |
ISE |
14:53:28 |
1362916 |
|
||
|
403 |
26.92 |
ISE |
14:53:28 |
1362914 |
|
||
|
545 |
26.91 |
ISE |
14:53:32 |
1362990 |
|
||
|
33 |
26.92 |
ISE |
14:54:09 |
1363802 |
|
||
|
133 |
26.92 |
ISE |
14:54:09 |
1363788 |
|
||
|
49 |
26.92 |
ISE |
14:54:10 |
1363822 |
|
||
|
524 |
26.93 |
ISE |
14:54:58 |
1364714 |
|
||
|
250 |
26.93 |
ISE |
14:54:58 |
1364712 |
|
||
|
250 |
26.93 |
ISE |
14:54:58 |
1364710 |
|
||
|
17 |
26.93 |
ISE |
14:54:58 |
1364708 |
|
||
|
198 |
26.93 |
ISE |
14:54:58 |
1364706 |
|
||
|
49 |
26.93 |
ISE |
14:54:58 |
1364704 |
|
||
|
588 |
26.93 |
ISE |
14:54:58 |
1364702 |
|
||
|
99 |
26.91 |
ISE |
14:55:20 |
1365308 |
|
||
|
201 |
26.92 |
ISE |
14:55:33 |
1365768 |
|
||
|
100 |
26.92 |
ISE |
14:55:42 |
1366007 |
|
||
|
99 |
26.92 |
ISE |
14:55:42 |
1366005 |
|
||
|
381 |
26.92 |
ISE |
14:55:42 |
1366003 |
|
||
|
55 |
26.92 |
ISE |
14:56:16 |
1366683 |
|
||
|
253 |
26.92 |
ISE |
14:56:16 |
1366681 |
|
||
|
550 |
26.92 |
ISE |
14:56:44 |
1367110 |
|
||
|
169 |
26.92 |
ISE |
14:56:44 |
1367108 |
|
||
|
351 |
26.92 |
ISE |
14:56:44 |
1367106 |
|
||
|
165 |
26.92 |
ISE |
14:57:27 |
1367830 |
|
||
|
139 |
26.92 |
ISE |
14:57:57 |
1368498 |
|
||
|
147 |
26.92 |
ISE |
14:58:01 |
1368685 |
|
||
|
163 |
26.92 |
ISE |
14:58:01 |
1368683 |
|
||
|
339 |
26.92 |
ISE |
14:58:18 |
1369139 |
|
||
|
404 |
26.92 |
ISE |
14:58:18 |
1369137 |
|
||
|
198 |
26.92 |
ISE |
14:58:18 |
1369124 |
|
||
|
208 |
26.92 |
ISE |
14:58:18 |
1369122 |
|
||
|
794 |
26.92 |
ISE |
14:58:18 |
1369120 |
|
||
|
788 |
26.92 |
ISE |
14:58:18 |
1369118 |
|
||
|
555 |
26.92 |
ISE |
14:58:21 |
1369202 |
|
||
|
187 |
26.92 |
ISE |
14:58:21 |
1369198 |
|
||
|
117 |
26.92 |
ISE |
14:58:21 |
1369200 |
|
||
|
656 |
26.90 |
ISE |
14:58:24 |
1369310 |
|
||
|
1,540 |
26.91 |
ISE |
15:00:42 |
1373811 |
|
||
|
96 |
26.91 |
ISE |
15:00:42 |
1373809 |
|
||
|
347 |
26.91 |
ISE |
15:00:42 |
1373807 |
|
||
|
250 |
26.91 |
ISE |
15:00:42 |
1373805 |
|
||
|
62 |
26.91 |
ISE |
15:00:42 |
1373803 |
|
||
|
606 |
26.89 |
ISE |
15:03:50 |
1377900 |
|
||
|
435 |
26.88 |
ISE |
15:04:13 |
1378545 |
|
||
|
90 |
26.88 |
ISE |
15:04:13 |
1378543 |
|
||
|
93 |
26.88 |
ISE |
15:04:13 |
1378530 |
|
||
|
457 |
26.88 |
ISE |
15:04:13 |
1378532 |
|
||
|
93 |
26.88 |
ISE |
15:04:13 |
1378526 |
|
||
|
336 |
26.88 |
ISE |
15:04:13 |
1378528 |
|
||
|
590 |
26.89 |
ISE |
15:04:13 |
1378518 |
|
||
|
749 |
26.89 |
ISE |
15:04:13 |
1378516 |
|
||
|
36 |
26.89 |
ISE |
15:04:13 |
1378514 |
|
||
|
1,200 |
26.89 |
ISE |
15:04:13 |
1378512 |
|
||
|
119 |
26.88 |
ISE |
15:04:20 |
1378785 |
|
||
|
597 |
26.87 |
ISE |
15:06:01 |
1381313 |
|
||
|
548 |
26.87 |
ISE |
15:06:01 |
1381311 |
|
||
|
269 |
26.85 |
ISE |
15:06:15 |
1381887 |
|
||
|
622 |
26.87 |
ISE |
15:07:32 |
1384160 |
|
||
|
250 |
26.88 |
ISE |
15:07:32 |
1384134 |
|
||
|
94 |
26.88 |
ISE |
15:07:32 |
1384132 |
|
||
|
47 |
26.88 |
ISE |
15:07:32 |
1384130 |
|
||
|
124 |
26.88 |
ISE |
15:07:32 |
1384128 |
|
||
|
86 |
26.87 |
ISE |
15:08:05 |
1387821 |
|
||
|
603 |
26.87 |
ISE |
15:08:05 |
1387819 |
|
||
|
994 |
26.85 |
ISE |
15:08:06 |
1387924 |
|
||
|
528 |
26.87 |
ISE |
15:09:58 |
1390488 |
|
||
|
622 |
26.88 |
ISE |
15:09:59 |
1390577 |
|
||
|
308 |
26.87 |
ISE |
15:10:00 |
1390656 |
|
||
|
345 |
26.87 |
ISE |
15:10:00 |
1390652 |
|
||
|
777 |
26.88 |
ISE |
15:11:30 |
1392648 |
|
||
|
96 |
26.88 |
ISE |
15:11:30 |
1392646 |
|
||
|
2,600 |
26.88 |
ISE |
15:11:30 |
1392644 |
|
||
|
618 |
26.87 |
ISE |
15:11:50 |
1393015 |
|
||
|
96 |
26.87 |
ISE |
15:14:06 |
1395821 |
|
||
|
219 |
26.87 |
ISE |
15:14:06 |
1395819 |
|
||
|
161 |
26.87 |
ISE |
15:14:06 |
1395817 |
|
||
|
147 |
26.87 |
ISE |
15:14:06 |
1395815 |
|
||
|
94 |
26.87 |
ISE |
15:14:06 |
1395813 |
|
||
|
43 |
26.87 |
ISE |
15:14:52 |
1396800 |
|
||
|
286 |
26.87 |
ISE |
15:14:52 |
1396792 |
|
||
|
240 |
26.87 |
ISE |
15:14:52 |
1396794 |
|
||
|
380 |
26.87 |
ISE |
15:14:52 |
1396796 |
|
||
|
103 |
26.87 |
ISE |
15:14:52 |
1396798 |
|
||
|
1,603 |
26.88 |
ISE |
15:17:13 |
1400019 |
|
||
|
250 |
26.88 |
ISE |
15:17:13 |
1400017 |
|
||
|
181 |
26.88 |
ISE |
15:17:13 |
1400015 |
|
||
|
345 |
26.88 |
ISE |
15:17:13 |
1400013 |
|
||
|
50 |
26.88 |
ISE |
15:17:13 |
1400011 |
|
||
|
2,468 |
26.88 |
ISE |
15:17:13 |
1400009 |
|
||
|
642 |
26.87 |
ISE |
15:17:47 |
1400908 |
|
||
|
730 |
26.86 |
ISE |
15:18:09 |
1401306 |
|
||
|
937 |
26.85 |
ISE |
15:19:35 |
1403296 |
|
||
|
77 |
26.84 |
ISE |
15:19:52 |
1403950 |
|
||
|
732 |
26.84 |
ISE |
15:19:52 |
1403952 |
|
||
|
830 |
26.84 |
ISE |
15:19:52 |
1403948 |
|
||
|
536 |
26.83 |
ISE |
15:20:24 |
1404960 |
|
||
|
631 |
26.83 |
ISE |
15:21:53 |
1406553 |
|
||
|
250 |
26.83 |
ISE |
15:22:38 |
1407480 |
|
||
|
783 |
26.83 |
ISE |
15:22:38 |
1407478 |
|
||
|
96 |
26.83 |
ISE |
15:22:38 |
1407476 |
|
||
|
4 |
26.81 |
ISE |
15:24:02 |
1409015 |
|
||
|
300 |
26.82 |
ISE |
15:24:02 |
1409013 |
|
||
|
500 |
26.82 |
ISE |
15:24:02 |
1409011 |
|
||
|
300 |
26.82 |
ISE |
15:24:02 |
1409009 |
|
||
|
250 |
26.82 |
ISE |
15:24:02 |
1409007 |
|
||
|
536 |
26.82 |
ISE |
15:24:02 |
1409005 |
|
||
|
102 |
26.82 |
ISE |
15:24:02 |
1409003 |
|
||
|
282 |
26.81 |
ISE |
15:24:51 |
1410096 |
|
||
|
535 |
26.81 |
ISE |
15:24:51 |
1410092 |
|
||
|
528 |
26.81 |
ISE |
15:24:51 |
1410094 |
|
||
|
105 |
26.81 |
ISE |
15:26:06 |
1411889 |
|
||
|
27 |
26.81 |
ISE |
15:26:06 |
1411887 |
|
||
|
157 |
26.81 |
ISE |
15:26:07 |
1411891 |
|
||
|
358 |
26.81 |
ISE |
15:26:08 |
1411940 |
|
||
|
220 |
26.81 |
ISE |
15:26:21 |
1412126 |
|
||
|
584 |
26.80 |
ISE |
15:26:27 |
1412211 |
|
||
|
568 |
26.80 |
ISE |
15:26:27 |
1412209 |
|
||
|
848 |
26.80 |
ISE |
15:27:48 |
1413645 |
|
||
|
187 |
26.80 |
ISE |
15:27:54 |
1413778 |
|
||
|
438 |
26.79 |
ISE |
15:27:57 |
1413902 |
|
||
|
145 |
26.79 |
ISE |
15:27:57 |
1413900 |
|
||
|
55 |
26.79 |
ISE |
15:27:57 |
1413898 |
|
||
|
300 |
26.79 |
ISE |
15:27:57 |
1413896 |
|
||
|
200 |
26.79 |
ISE |
15:27:57 |
1413893 |
|
||
|
640 |
26.79 |
ISE |
15:27:57 |
1413891 |
|
||
|
200 |
26.79 |
ISE |
15:27:57 |
1413889 |
|
||
|
1,342 |
26.78 |
ISE |
15:30:46 |
1417088 |
|
||
|
158 |
26.78 |
ISE |
15:30:46 |
1417086 |
|
||
|
99 |
26.78 |
ISE |
15:30:46 |
1417084 |
|
||
|
135 |
26.78 |
ISE |
15:30:46 |
1417082 |
|
||
|
110 |
26.80 |
ISE |
15:31:22 |
1418021 |
|
||
|
3,000 |
26.80 |
ISE |
15:31:22 |
1418019 |
|
||
|
1,858 |
26.81 |
ISE |
15:32:52 |
1420126 |
|
||
|
277 |
26.81 |
ISE |
15:32:52 |
1420124 |
|
||
|
314 |
26.81 |
ISE |
15:35:06 |
1422987 |
|
||
|
796 |
26.81 |
ISE |
15:35:06 |
1422985 |
|
||
|
102 |
26.81 |
ISE |
15:35:06 |
1422983 |
|
||
|
1,397 |
26.81 |
ISE |
15:36:06 |
1424452 |
|
||
|
18 |
26.81 |
ISE |
15:36:06 |
1424450 |
|
||
|
20 |
26.81 |
ISE |
15:36:06 |
1424448 |
|
||
|
834 |
26.82 |
ISE |
15:37:15 |
1425833 |
|
||
|
250 |
26.82 |
ISE |
15:37:15 |
1425835 |
|
||
|
57 |
26.82 |
ISE |
15:37:15 |
1425837 |
|
||
|
348 |
26.82 |
ISE |
15:37:15 |
1425839 |
|
||
|
171 |
26.82 |
ISE |
15:37:15 |
1425841 |
|
||
|
621 |
26.82 |
ISE |
15:37:15 |
1425843 |
|
||
|
216 |
26.82 |
ISE |
15:37:25 |
1426096 |
|
||
|
1,302 |
26.82 |
ISE |
15:37:25 |
1426094 |
|
||
|
154 |
26.82 |
ISE |
15:38:56 |
1428179 |
|
||
|
1,385 |
26.82 |
ISE |
15:38:56 |
1428177 |
|
||
|
1,261 |
26.82 |
ISE |
15:39:12 |
1428643 |
|
||
|
100 |
26.82 |
ISE |
15:41:26 |
1431561 |
|
||
|
100 |
26.82 |
ISE |
15:41:26 |
1431559 |
|
||
|
100 |
26.82 |
ISE |
15:41:52 |
1432019 |
|
||
|
1,198 |
26.82 |
ISE |
15:41:52 |
1432017 |
|
||
|
1,196 |
26.81 |
ISE |
15:42:39 |
1433177 |
|
||
|
21 |
26.81 |
ISE |
15:42:40 |
1433221 |
|
||
|
200 |
26.82 |
ISE |
15:43:57 |
1434908 |
|
||
|
1,630 |
26.83 |
ISE |
15:44:39 |
1435787 |
|
||
|
2,600 |
26.83 |
ISE |
15:44:39 |
1435785 |
|
||
|
198 |
26.83 |
ISE |
15:44:39 |
1435783 |
|
||
|
99 |
26.83 |
ISE |
15:44:39 |
1435781 |
|
||
|
153 |
26.83 |
ISE |
15:44:39 |
1435779 |
|
||
|
250 |
26.83 |
ISE |
15:46:06 |
1438096 |
|
||
|
1,163 |
26.83 |
ISE |
15:46:06 |
1438094 |
|
||
|
504 |
26.83 |
ISE |
15:46:06 |
1438092 |
|
||
|
272 |
26.83 |
ISE |
15:46:06 |
1438089 |
|
||
|
216 |
26.83 |
ISE |
15:46:06 |
1438087 |
|
||
|
162 |
26.83 |
ISE |
15:47:20 |
1439968 |
|
||
|
370 |
26.83 |
ISE |
15:47:21 |
1439971 |
|
||
|
40 |
26.83 |
ISE |
15:48:04 |
1440870 |
|
||
|
47 |
26.83 |
ISE |
15:48:04 |
1440867 |
|
||
|
133 |
26.84 |
ISE |
15:48:04 |
1440863 |
|
||
|
250 |
26.84 |
ISE |
15:48:04 |
1440861 |
|
||
|
222 |
26.84 |
ISE |
15:48:04 |
1440859 |
|
||
|
51 |
26.83 |
ISE |
15:48:08 |
1440986 |
|
||
|
51 |
26.83 |
ISE |
15:48:09 |
1441009 |
|
||
|
403 |
26.83 |
ISE |
15:48:09 |
1441007 |
|
||
|
250 |
26.84 |
ISE |
15:49:12 |
1442263 |
|
||
|
94 |
26.84 |
ISE |
15:49:12 |
1442261 |
|
||
|
158 |
26.84 |
ISE |
15:49:12 |
1442259 |
|
||
|
1,229 |
26.84 |
ISE |
15:49:12 |
1442257 |
|
||
|
2,319 |
26.84 |
ISE |
15:50:26 |
1443900 |
|
||
|
1,367 |
26.84 |
ISE |
15:50:26 |
1443898 |
|
||
|
94 |
26.84 |
ISE |
15:50:26 |
1443896 |
|
||
|
35 |
26.84 |
ISE |
15:50:26 |
1443894 |
|
||
|
560 |
26.82 |
ISE |
15:51:11 |
1444897 |
|
||
|
364 |
26.81 |
ISE |
15:52:12 |
1446344 |
|
||
|
189 |
26.81 |
ISE |
15:53:11 |
1447697 |
|
||
|
338 |
26.81 |
ISE |
15:53:11 |
1447694 |
|
||
|
1,015 |
26.81 |
ISE |
15:53:24 |
1448052 |
|
||
|
580 |
26.81 |
ISE |
15:53:24 |
1448050 |
|
||
|
826 |
26.81 |
ISE |
15:53:26 |
1448115 |
|
||
|
17 |
26.81 |
ISE |
15:53:26 |
1448113 |
|
||
|
263 |
26.81 |
ISE |
15:53:36 |
1448315 |
|
||
|
586 |
26.81 |
ISE |
15:53:36 |
1448313 |
|
||
|
74 |
26.80 |
ISE |
15:54:16 |
1449411 |
|
||
|
426 |
26.80 |
ISE |
15:54:16 |
1449409 |
|
||
|
220 |
26.80 |
ISE |
15:54:16 |
1449405 |
|
||
|
255 |
26.80 |
ISE |
15:54:17 |
1449455 |
|
||
|
299 |
26.80 |
ISE |
15:54:17 |
1449453 |
|
||
|
28 |
26.80 |
ISE |
15:55:29 |
1451041 |
|
||
|
19 |
26.80 |
ISE |
15:55:32 |
1451092 |
|
||
|
12 |
26.80 |
ISE |
15:55:32 |
1451090 |
|
||
|
184 |
26.80 |
ISE |
15:55:32 |
1451086 |
|
||
|
19 |
26.80 |
ISE |
15:55:32 |
1451088 |
|
||
|
184 |
26.80 |
ISE |
15:55:32 |
1451083 |
|
||
|
114 |
26.80 |
ISE |
15:55:32 |
1451080 |
|
||
|
11 |
26.80 |
ISE |
15:55:35 |
1451134 |
|
||
|
13 |
26.80 |
ISE |
15:55:35 |
1451132 |
|
||
|
64 |
26.80 |
ISE |
15:55:35 |
1451130 |
|
||
|
33 |
26.80 |
ISE |
15:55:35 |
1451127 |
|
||
|
96 |
26.80 |
ISE |
15:55:35 |
1451125 |
|
||
|
67 |
26.80 |
ISE |
15:55:35 |
1451123 |
|
||
|
30 |
26.80 |
ISE |
15:55:37 |
1451212 |
|
||
|
48 |
26.80 |
ISE |
15:55:37 |
1451210 |
|
||
|
355 |
26.80 |
ISE |
15:55:37 |
1451199 |
|
||
|
192 |
26.79 |
ISE |
15:55:48 |
1451491 |
|
||
|
155 |
26.80 |
ISE |
15:56:10 |
1451807 |
|
||
|
19 |
26.80 |
ISE |
15:56:14 |
1451883 |
|
||
|
35 |
26.80 |
ISE |
15:56:14 |
1451881 |
|
||
|
183 |
26.80 |
ISE |
15:56:14 |
1451878 |
|
||
|
44 |
26.82 |
ISE |
15:57:32 |
1453354 |
|
||
|
41 |
26.82 |
ISE |
15:57:32 |
1453352 |
|
||
|
250 |
26.82 |
ISE |
15:57:32 |
1453350 |
|
||
|
100 |
26.82 |
ISE |
15:57:32 |
1453348 |
|
||
|
250 |
26.82 |
ISE |
15:57:32 |
1453346 |
|
||
|
97 |
26.82 |
ISE |
15:57:32 |
1453344 |
|
||
|
88 |
26.82 |
ISE |
15:57:32 |
1453342 |
|
||
|
61 |
26.82 |
ISE |
15:57:33 |
1453356 |
|
||
|
160 |
26.82 |
ISE |
15:58:21 |
1454370 |
|
||
|
33 |
26.82 |
ISE |
15:58:21 |
1454368 |
|
||
|
100 |
26.82 |
ISE |
15:58:21 |
1454366 |
|
||
|
103 |
26.82 |
ISE |
15:58:21 |
1454364 |
|
||
|
631 |
26.82 |
ISE |
15:58:21 |
1454362 |
|
||
|
1,056 |
26.82 |
ISE |
15:58:21 |
1454360 |
|
||
|
360 |
26.82 |
ISE |
15:58:21 |
1454358 |
|
||
|
200 |
26.82 |
ISE |
15:58:23 |
1454461 |
|
||
|
120 |
26.81 |
ISE |
15:58:24 |
1454509 |
|
||
|
14 |
26.81 |
ISE |
15:58:24 |
1454507 |
|
||
|
97 |
26.81 |
ISE |
15:58:24 |
1454505 |
|
||
|
26 |
26.81 |
ISE |
15:58:24 |
1454503 |
|
||
|
15 |
26.82 |
ISE |
15:58:24 |
1454500 |
|
||
|
250 |
26.82 |
ISE |
15:58:24 |
1454498 |
|
||
|
1,200 |
26.82 |
ISE |
15:58:24 |
1454496 |
|
||
|
79 |
26.81 |
ISE |
15:58:31 |
1454621 |
|
||
|
200 |
26.81 |
ISE |
15:58:31 |
1454619 |
|
||
|
715 |
26.78 |
ISE |
15:58:54 |
1454943 |
|
||
|
877 |
26.78 |
ISE |
15:59:27 |
1455692 |
|
||
|
249 |
26.79 |
ISE |
15:59:57 |
1456967 |
|
||
|
1,014 |
26.80 |
ISE |
16:04:46 |
1464067 |
|
||
|
52 |
26.80 |
ISE |
16:05:06 |
1464480 |
|
||
|
1,520 |
26.80 |
ISE |
16:05:06 |
1464478 |
|
||
|
361 |
26.80 |
ISE |
16:05:06 |
1464476 |
|
||
|
172 |
26.80 |
ISE |
16:05:06 |
1464474 |
|
||
|
357 |
26.80 |
ISE |
16:06:43 |
1466998 |
|
||
|
24 |
26.80 |
ISE |
16:06:43 |
1466996 |
|
||
|
211 |
26.80 |
ISE |
16:06:43 |
1466994 |
|
||
|
1,116 |
26.80 |
ISE |
16:06:43 |
1466992 |
|
||
|
36 |
26.80 |
ISE |
16:07:46 |
1468535 |
|
||
|
137 |
26.80 |
ISE |
16:07:46 |
1468533 |
|
||
|
53 |
26.80 |
ISE |
16:09:01 |
1470578 |
|
||
|
84 |
26.79 |
ISE |
16:09:26 |
1471320 |
|
||
|
52 |
26.79 |
ISE |
16:11:51 |
1475008 |
|
||
|
51 |
26.80 |
ISE |
16:12:57 |
1476654 |
|
||
|
1 |
26.79 |
ISE |
16:14:55 |
1479803 |
|
||
|
1 |
26.78 |
ISE |
16:15:11 |
1480363 |
|
||
|
2 |
26.78 |
ISE |
16:15:11 |
1480361 |
|
||
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
Latest directors dealings
- 10 hours ago Compass Group
- 10 hours ago Rathbones Group
- 11 hours ago Sage Group
- 11 hours ago NATWEST GROUP
- 11 hours ago Kier Group