Transaktioner af ledende medarbejdere samt disses nærtstående
I henhold til artikel 19 i EU-forordning nr. 596/2014 af 16. april 2014 om markedsmisbrug (Markedsmisbrugsforordningen) samt Kommissionens forordning nr. 1052/2016 af 8. marts 2016 offentliggør Novozymes hermed følgende transaktioner under fondskode (ISIN) DK0060336014, Novozymes B-aktier under betegnelsen NZYM B. Dette salg er gennemført i henhold til tidligere udmeldte hensigt fra Novo Holdings A/S om at bibeholde sin relative beholdning på ca. 25,5% af den samlede aktiekapital som var niveauet før Novozymes' kapitalnedsættelsen den 12. april 2018 (Selskabsmeddelelse nr. 1, 18. januar 2017).
15. maj, 2018 Selskabsmeddelelse nr. 32
Tobias Cornelius Björklund +45 3077 8682 [email protected]
Klaus Sindahl +45 5363 0134 [email protected]
Nærmere oplysninger om personen med ledelsesansvar/personen med nær tilknytning til denne Navn Novo Holdings A/S
Årsag til indberetningen
| Stilling/titel |
Novo Holdings A/S er nærtstående til Kasim Kutay, CEO for Novo Holdings A/S samt
medlem af bestyrelsen for Novozymes A/S |
| Første indberetning/æn |
Første indberetning |
| dring |
|
Nærmere oplysninger om udstederen
| Enhed |
Novozymes A/S |
| LEI-kode |
529900T6WNZXD2R3JW38 |
Nærmere oplysninger om transaktionen/transaktionerne
| Beskrivelse: |
|
| Det finansielle instrument |
Aktier |
| Identifikationskode |
ISIN DK0060336014 |
| Transaktionens art |
Salg af aktier |
| Sted for transaktion(er), |
Se bilag for detaljerede transaktionsoplysninger og nedenfor for aggregerede oplysnin |
| pris(er) og mængde(r) |
ger |
| Aggregerede oplysninger |
Antal aktier: 175.000 |
|
Gennemsnitspris, DKK: 312,91 |
|
Transaktionsværdi, DKK: 54.758.743 |
| Dato for transaktionen |
2018-05-14 |
Om Novozymes
Novozymes er verdens førende inden for biologiske løsninger. Sammen med kunder, partnere og det globale samfund forbedrer vi industriel produktion og bidrager til at bevare naturens ressourcer og skabe bedre levevilkår. Vi er verdens største leverandør af enzymer og mikrobiel teknologi. Med vores bioinnovation kan vi eksempelvis muliggøre højere høstudbytter i landbruget, tøjvask ved lavere temperaturer, energibesparelser i fremstillingsprocesser, fornybare brændstoffer og mange andre fremskridt, som vi har brug for både i dag og i fremtiden. Vi kalder det Rethink Tomorrow. www.novozymes.com
Novozymes A/S CVR nummer: 10 00 71 27 LEI: 529900T6WNZXD2R3JW38
Novozymes A/S Krogshøjvej 36 2880 Bagsværd Danmark
Telefon: +45 4446 0000
Bilag
| Sted for transaktion |
Antal aktier |
Gns. Salgspris |
Transaktionsværdi, DKK |
| Nasdag Copenhagen A/S (XCSE) |
130.661 |
312.50 |
40.830.983 |
| Nasdag Copenhagen A/S - Dark Order Book (DCSE) |
- |
$\overline{\phantom{a}}$ |
$\overline{\phantom{a}}$ |
| Aquis Exchange (AQXE) |
1.278 |
314,04 |
401.340 |
| Bats Europe BXE (BATE) |
2.615 |
313.98 |
821.052 |
| Bats Europe BXE - Dark Order Book (BATD) |
- |
٠ |
$\overline{\phantom{a}}$ |
| Bats Europe - BXE Periodic (BATP) |
31.076 |
314.18 |
9.763.494 |
| Bats Europe CXE (CHIX) |
5.004 |
314.00 |
1.571.264 |
| Bats Europe CXE - Dark Order Book (CHID) |
- |
۰ |
$\overline{\phantom{a}}$ |
| Turquoise (TRQX) |
3.109 |
313.95 |
976.058 |
| Turquoise - Dark Order Book (TRQM) |
- |
$\overline{\phantom{0}}$ |
|
| UBS EMEA Equities Trading (UBSI) |
1.257 |
313,88 |
394.552 |
| Posit (XPAC) |
۰ |
۰ |
- |
| Total |
175,000 |
312.91 |
54.758.743 |
| Mængde |
Pris |
Sted |
Tidspunkt - CET |
| 55 |
318,00 |
XCSE |
20180514 09:00:01.177000 |
| 141 |
318,00 |
XCSE |
20180514 09:00:01.177000 |
| 110 |
318,00 |
XCSE |
20180514 09:00:01.177000 |
| 691 |
318,00 |
XCSE |
20180514 09:00:01.177000 |
| 242 |
318,00 |
XCSE |
20180514 09:00:01.177000 |
| 106 |
318,00 |
XCSE |
20180514 09:00:01.177000 |
| 52 |
318,00 |
XCSE |
20180514 09:00:01.177000 |
| 85 |
318,00 |
XCSE |
20180514 09:00:01.177000 |
| 129 |
318,00 |
XCSE |
20180514 09:00:01.177000 |
| 189 |
318,00 |
XCSE |
20180514 09:00:01.177000 |
| 56 |
318,00 |
XCSE |
20180514 09:00:01.177000 |
| 1028 |
318,00 |
XCSE |
20180514 09:00:01.177000 |
| 73 |
318,00 |
XCSE |
20180514 09:00:01.177000 |
| 94 |
317,00 |
BATE |
20180514 09:00:01.270000 |
| 234 |
317,00 |
CHIX |
20180514 09:00:01.270000 |
| 150 |
317,00 |
XCSE |
20180514 09:00:01.280000 |
| 100 |
317,00 |
XCSE |
20180514 09:00:01.280000 |
| 55 |
317,20 |
CHIX |
20180514 09:00:05.969000 |
| 29 |
317,70 |
TRQX |
20180514 09:00:06.118000 |
| 21 |
317,70 |
TRQX |
20180514 09:00:06.123000 |
| 51 |
317,20 |
BATE |
20180514 09:01:17.637000 |
| 57 |
317,20 |
XCSE |
20180514 09:01:24.576000 |
| 56 |
317,40 |
CHIX |
20180514 09:01:29.103000 |
| 1 |
317,40 |
CHIX |
20180514 09:01:29.124000 |
| 53 |
313,80 |
BATP |
20180514 09:09:13.512000 |
| 32 |
313,60 |
BATE |
20180514 09:09:13.514000 |
| 200 |
313,60 |
XCSE |
20180514 09:09:13.525000 |
| 83 |
313,55 |
BATP |
20180514 09:09:23.941000 |
| 52 |
313,40 |
XCSE |
20180514 09:09:23.943000 |
| 56 |
313,60 |
XCSE |
20180514 09:09:23.946000 |
| 51 |
313,80 |
TRQX |
20180514 09:09:25.007000 |
| 12 |
313,60 |
AQXE |
20180514 09:09:59.362000 |
| 39 |
313,60 |
XCSE |
20180514 09:09:59.374000 |
| 62 |
313,50 |
CHIX |
20180514 09:09:59.944000 |
| 65 |
313,20 |
CHIX |
20180514 09:09:59.945000 |
| 180 |
313,40 |
BATP |
20180514 09:09:59.974000 |
| 53 |
311,90 |
XCSE |
20180514 09:10:45.646000 |
| 56 |
312,00 |
TRQX |
20180514 09:10:45.676000 |
| 55 |
311,70 |
AQXE |
20180514 09:10:46.354000 |
| 67 |
311,70 |
CHIX |
20180514 09:10:46.364000 |
| 55 |
311,90 |
TRQX |
20180514 09:10:46.382000 |
| 69 |
311,80 |
BATP |
20180514 09:10:46.470000 |
| 56 |
311,90 |
XCSE |
20180514 09:11:03.259000 |
| 54 |
312,10 |
AQXE |
20180514 09:11:03.332000 |
| 100 |
312,25 |
BATP |
20180514 09:11:03.356000 |
| 61 |
312,60 |
XCSE |
20180514 09:11:24.977000 |
|
|
|
|
| 47 |
312,50 |
XCSE |
20180514 09:11:25.006000 |
| 63 |
311,70 |
AQXE |
20180514 09:11:53.940000 |
| 55 |
311,60 |
XCSE |
20180514 09:11:57.063000 |
| 54 |
311,40 |
XCSE |
20180514 09:11:57.624000 |
| 51 |
311,40 |
XCSE |
20180514 09:11:57.673000 |
| 57 |
311,30 |
XCSE |
20180514 09:11:57.721000 |
| 53 |
311,40 |
XCSE |
20180514 09:12:03.919000 |
| 74 |
311,60 |
TRQX |
20180514 09:12:05.097000 |
| 1 |
311,60 |
TRQX |
20180514 09:12:05.123000 |
| 73 |
312,10 |
BATE |
20180514 09:12:08.963000 |
| 51 |
312,20 |
BATE |
20180514 09:12:09.013000 |
| 48 |
312,15 |
BATP |
20180514 09:12:09.256000 |
| 91 |
312,15 |
BATP |
20180514 09:12:10.947000 |
| 77 |
312,50 |
BATP |
20180514 09:12:23.861000 |
| 69 |
312,35 |
BATP |
20180514 09:12:51.033000 |
| 56 |
312,70 |
BATE |
20180514 09:13:43.799000 |
| 54 |
312,30 |
TRQX |
20180514 09:13:43.800000 |
| 2 |
311,60 |
BATE |
20180514 09:14:01.344000 |
| 125 |
311,60 |
BATE |
20180514 09:14:01.344000 |
| 4 |
311,40 |
XCSE |
20180514 09:14:01.435000 |
| 140 |
311,40 |
XCSE |
20180514 09:14:01.435000 |
| 83 |
311,30 |
CHIX |
20180514 09:14:01.499000 |
| 33 |
311,30 |
CHIX |
20180514 09:14:01.502000 |
| 17 |
311,30 |
CHIX |
20180514 09:14:01.502000 |
| 54 |
311,40 |
BATP |
20180514 09:14:01.892000 |
| 57 |
311,10 |
AQXE |
20180514 09:14:05.134000 |
| 60 |
311,35 |
BATP |
20180514 09:14:05.173000 |
| 125 |
311,90 |
BATP |
20180514 09:14:08.108000 |
| 66 |
311,30 |
AQXE |
20180514 09:14:40.106000 |
| 45 |
311,40 |
XCSE |
20180514 09:14:41.803000 |
| 9 |
311,40 |
XCSE |
20180514 09:14:41.822000 |
| 68 |
311,35 |
BATP |
20180514 09:14:45.617000 |
| 78 |
311,40 |
BATP |
20180514 09:15:45.561000 |
| 57 |
311,20 |
BATP |
20180514 09:16:07.740000 |
| 27 |
311,20 |
BATP |
20180514 09:16:07.740000 |
| 72 |
311,20 |
BATP |
20180514 09:16:07.740000 |
| 24 |
311,20 |
BATP |
20180514 09:16:07.740000 |
| 83 |
311,20 |
BATP |
20180514 09:16:07.740000 |
| 68 |
311,35 |
BATP |
20180514 09:16:29.182000 |
| 49 |
311,35 |
BATP |
20180514 09:16:29.220000 |
| 97 |
311,70 |
TRQX |
20180514 09:17:43.376000 |
| 35 |
311,80 |
TRQX |
20180514 09:17:43.457000 |
| 56 |
311,30 |
CHIX |
20180514 09:18:12.861000 |
| 26 |
311,30 |
CHIX |
20180514 09:18:12.864000 |
|
|
|
|
| 44 |
311,20 |
XCSE |
20180514 09:18:12.876000 |
| 54 |
311,35 |
BATP |
20180514 09:18:12.893000 |
| 48 |
311,10 |
CHIX |
20180514 09:18:22.385000 |
| 31 |
311,20 |
TRQX |
20180514 09:18:25.779000 |
| 19 |
311,20 |
TRQX |
20180514 09:18:25.779000 |
| 53 |
311,20 |
CHIX |
20180514 09:18:25.799000 |
| 51 |
311,20 |
CHIX |
20180514 09:18:25.813000 |
| 54 |
311,15 |
BATP |
20180514 09:18:25.917000 |
| 72 |
311,65 |
BATP |
20180514 09:18:32.596000 |
| 50 |
311,80 |
XCSE |
20180514 09:18:37.640000 |
| 54 |
312,40 |
XCSE |
20180514 09:18:42.210000 |
| 58 |
312,30 |
BATP |
20180514 09:18:53.042000 |
| 62 |
312,00 |
XCSE |
20180514 09:18:53.078000 |
| 66 |
312,10 |
BATP |
20180514 09:18:53.107000 |
| 31 |
312,10 |
BATP |
20180514 09:18:53.107000 |
| 17 |
312,10 |
BATP |
20180514 09:18:53.107000 |
| 31 |
312,10 |
BATP |
20180514 09:18:53.107000 |
| 72 |
312,10 |
BATP |
20180514 09:18:53.107000 |
| 88 |
311,50 |
XCSE |
20180514 09:19:40.111000 |
| 53 |
311,40 |
XCSE |
20180514 09:20:05.343000 |
| 73 |
311,70 |
BATE |
20180514 09:20:12.840000 |
| 17 |
311,60 |
CHIX |
20180514 09:21:06.396000 |
| 23 |
311,60 |
CHIX |
20180514 09:21:06.397000 |
| 8 |
311,60 |
CHIX |
20180514 09:21:06.454000 |
|
|
|
|
| 7 |
311,60 |
CHIX |
20180514 09:21:11.287000 |
| 49 |
311,80 |
BATP |
20180514 09:21:12.220000 |
| 52 |
311,75 |
BATP |
20180514 09:21:42.119000 |
| 55 |
311,55 |
BATP |
20180514 09:22:15.060000 |
| 55 |
311,80 |
XCSE |
20180514 09:23:22.919000 |
| 55 |
311,75 |
BATP |
20180514 09:23:22.947000 |
| 52 |
311,95 |
UBSI |
20180514 09:25:03.176000 |
| 52 |
312,10 |
TRQX |
20180514 09:26:26.430000 |
| 55 |
312,05 |
BATP |
20180514 09:26:26.439000 |
| 3 |
312,10 |
TRQX |
20180514 09:26:26.445000 |
| 57 |
312,30 |
BATP |
20180514 09:28:07.902000 |
| 49 |
312,35 |
BATP |
20180514 09:28:07.964000 |
| 50 |
312,60 |
TRQX |
20180514 09:28:21.369000 |
| 51 |
312,70 |
BATP |
20180514 09:28:21.418000 |
| 48 |
312,90 |
CHIX |
20180514 09:28:25.539000 |
| 50 |
313,05 |
BATP |
20180514 09:28:25.564000 |
| 53 |
313,00 |
BATP |
20180514 09:28:25.682000 |
| 66 |
312,15 |
BATP |
20180514 09:29:20.908000 |
| 96 |
312,15 |
BATP |
20180514 09:29:20.908000 |
| 50 |
312,20 |
BATP |
20180514 09:30:25.426000 |
| 57 |
312,60 |
BATP |
20180514 09:30:48.095000 |
| 57 |
312,55 |
BATP |
20180514 09:31:08.900000 |
| 51 |
312,20 |
BATP |
20180514 09:31:16.359000 |
| 54 |
312,40 |
BATP |
20180514 09:32:36.868000 |
| 55 |
312,80 |
BATP |
20180514 09:34:05.390000 |
| 60 |
312,95 |
BATP |
20180514 09:34:27.083000 |
| 56 |
313,00 |
BATP |
20180514 09:34:28.367000 |
| 51 |
313,20 |
BATP |
20180514 09:34:36.536000 |
| 18 |
313,05 |
BATP |
20180514 09:34:44.830000 |
|
|
|
|
| 68 |
313,05 |
BATP |
20180514 09:34:44.884000 |
| 50 |
313,10 |
TRQX |
20180514 09:35:00.536000 |
| 184 |
313,00 |
BATP |
20180514 09:35:00.536000 |
| 89 |
312,90 |
XCSE |
20180514 09:35:00.541000 |
| 55 |
313,50 |
BATP |
20180514 09:35:52.813000 |
| 49 |
313,80 |
XCSE |
20180514 09:35:54.465000 |
| 51 |
314,00 |
XCSE |
20180514 09:35:58.519000 |
| 51 |
313,85 |
BATP |
20180514 09:35:58.642000 |
| 52 |
313,75 |
BATP |
20180514 09:36:27.108000 |
| 51 |
313,75 |
BATP |
20180514 09:36:39.537000 |
| 52 |
314,05 |
BATP |
20180514 09:37:02.511000 |
| 57 |
313,60 |
BATP |
20180514 09:38:26.812000 |
| 52 |
314,00 |
CHIX |
20180514 09:39:30.519000 |
|
|
|
|
| 52 |
314,00 |
BATP |
20180514 09:39:30.525000 |
| 49 |
314,30 |
UBSI |
20180514 09:41:07.060000 |
| 48 |
314,40 |
XCSE |
20180514 09:41:07.073000 |
| 49 |
314,40 |
BATP |
20180514 09:41:35.770000 |
| 49 |
314,10 |
BATP |
20180514 09:41:59.735000 |
| 55 |
313,90 |
BATP |
20180514 09:42:29.385000 |
| 55 |
314,10 |
BATP |
20180514 09:42:31.554000 |
| 47 |
313,95 |
BATP |
20180514 09:43:30.083000 |
| 47 |
313,95 |
BATP |
20180514 09:43:49.632000 |
| 48 |
313,95 |
BATP |
20180514 09:44:11.902000 |
| 55 |
313,80 |
BATP |
20180514 09:44:38.633000 |
| 55 |
313,80 |
CHIX |
20180514 09:44:46.459000 |
| 49 |
313,80 |
BATP |
20180514 09:45:04.376000 |
| 47 |
313,70 |
BATP |
20180514 09:45:22.339000 |
| 9 |
313,70 |
BATP |
20180514 09:45:22.339000 |
| 51 |
313,85 |
BATP |
20180514 09:47:25.414000 |
| 19 |
314,35 |
BATP |
20180514 09:48:01.782000 |
| 54 |
314,25 |
BATP |
20180514 09:48:27.099000 |
| 60 |
314,25 |
BATP |
20180514 09:48:34.663000 |
| 304 |
314,25 |
BATP |
20180514 09:48:34.663000 |
| 54 |
314,15 |
UBSI |
20180514 09:48:44.053000 |
| 179 |
314,00 |
TRQX |
20180514 09:48:59.777000 |
| 49 |
314,00 |
BATE |
20180514 09:49:27.027000 |
| 282 |
314,05 |
BATP |
20180514 09:49:27.051000 |
| 150 |
314,00 |
XCSE |
20180514 09:49:28.884000 |
| 48 |
313,70 |
CHIX |
20180514 09:50:00.176000 |
| 46 |
313,70 |
BATE |
20180514 09:50:03.147000 |
| 8 |
313,70 |
BATE |
20180514 09:50:03.147000 |
| 52 |
313,65 |
BATP |
20180514 09:50:03.203000 |
| 50 |
313,60 |
BATP |
20180514 09:52:16.993000 |
| 52 |
313,70 |
BATP |
20180514 09:52:49.440000 |
| 48 |
313,75 |
BATP |
20180514 09:53:41.045000 |
| 47 |
313,85 |
BATP |
20180514 09:54:40.634000 |
|
|
|
|
| 56 |
313,60 |
BATP |
20180514 09:55:14.642000 |
| 50 |
313,60 |
BATP |
20180514 09:55:22.823000 |
| 15 |
313,60 |
AQXE |
20180514 09:55:36.109000 |
| 57 |
313,70 |
XCSE |
20180514 09:55:36.112000 |
| 40 |
313,60 |
XCSE |
20180514 09:55:36.120000 |
| 57 |
313,70 |
BATP |
20180514 09:55:36.156000 |
| 254 |
314,00 |
BATP |
20180514 09:56:00.993000 |
| 48 |
313,90 |
BATP |
20180514 09:57:23.822000 |
| 90 |
314,00 |
CHIX |
20180514 09:57:34.375000 |
| 70 |
314,00 |
XCSE |
20180514 09:57:34.385000 |
| 49 |
313,90 |
BATP |
20180514 09:57:36.280000 |
| 16 |
313,80 |
BATP |
20180514 09:57:43.290000 |
| 53 |
313,70 |
BATP |
20180514 09:58:21.297000 |
| 54 |
313,55 |
BATP |
20180514 09:58:43.810000 |
| 1 |
313,55 |
BATP |
20180514 09:58:43.810000 |
| 49 |
313,55 |
BATP |
20180514 09:58:52.164000 |
| 51 |
313,50 |
BATE |
20180514 10:00:33.386000 |
| 51 |
313,45 |
BATP |
20180514 10:00:33.420000 |
|
|
|
|
| 52 |
313,45 |
BATP |
20180514 10:01:37.871000 |
| 52 |
313,45 |
BATP |
20180514 10:02:05.573000 |
| 1 |
313,40 |
XCSE |
20180514 10:02:05.585000 |
| 1 |
313,40 |
XCSE |
20180514 10:02:05.585000 |
| 57 |
313,35 |
BATP |
20180514 10:02:13.455000 |
| 51 |
313,40 |
CHIX |
20180514 10:02:13.488000 |
| 86 |
313,45 |
BATP |
20180514 10:02:13.524000 |
| 53 |
313,50 |
CHIX |
20180514 10:02:13.525000 |
| 52 |
313,30 |
XCSE |
20180514 10:02:50.931000 |
| 53 |
313,35 |
BATP |
20180514 10:02:50.966000 |
| 53 |
313,45 |
BATP |
20180514 10:03:24.748000 |
| 53 |
313,45 |
BATP |
20180514 10:03:30.504000 |
| 52 |
313,50 |
BATP |
20180514 10:03:58.661000 |
| 40 |
313,70 |
BATP |
20180514 10:04:35.114000 |
| 16 |
313,70 |
BATP |
20180514 10:04:35.114000 |
| 52 |
313,95 |
BATP |
20180514 10:05:04.180000 |
| 56 |
313,90 |
BATP |
20180514 10:05:07.444000 |
| 56 |
313,75 |
BATP |
20180514 10:05:13.434000 |
| 56 |
313,90 |
UBSI |
20180514 10:06:45.167000 |
| 55 |
314,10 |
TRQX |
20180514 10:06:54.880000 |
| 55 |
314,05 |
BATP |
20180514 10:06:54.919000 |
| 61 |
314,00 |
CHIX |
20180514 10:07:31.733000 |
| 55 |
314,10 |
TRQX |
20180514 10:08:46.764000 |
| 42 |
314,30 |
TRQX |
20180514 10:09:00.414000 |
| 14 |
314,30 |
TRQX |
20180514 10:09:00.414000 |
| 21 |
314,35 |
BATP |
20180514 10:09:00.417000 |
| 35 |
314,35 |
BATP |
20180514 10:09:00.417000 |
| 110 |
314,35 |
BATP |
20180514 10:09:00.417000 |
| 48 |
314,70 |
CHIX |
20180514 10:09:00.449000 |
|
|
|
|
| 59 |
314,70 |
XCSE |
20180514 10:09:00.470000 |
| 48 |
314,80 |
XCSE |
20180514 10:09:00.473000 |
| 91 |
314,85 |
BATP |
20180514 10:09:00.493000 |
| 59 |
314,90 |
BATP |
20180514 10:09:00.685000 |
| 55 |
314,75 |
BATP |
20180514 10:09:00.959000 |
| 56 |
314,80 |
BATP |
20180514 10:09:01.837000 |
| 52 |
314,75 |
BATP |
20180514 10:09:04.767000 |
| 56 |
314,75 |
BATP |
20180514 10:09:07.100000 |
| 224 |
314,80 |
BATP |
20180514 10:09:14.274000 |
| 482 |
314,80 |
BATP |
20180514 10:09:14.274000 |
| 193 |
314,70 |
XCSE |
20180514 10:09:17.492788 |
| 52 |
314,70 |
XCSE |
20180514 10:09:17.492788 |
| 330 |
314,70 |
XCSE |
20180514 10:09:17.492788 |
| 250 |
314,70 |
XCSE |
20180514 10:09:17.492788 |
| 250 |
314,70 |
XCSE |
20180514 10:09:17.492788 |
| 150 |
314,70 |
XCSE |
20180514 10:09:17.492788 |
| 117 |
314,65 |
BATP |
20180514 10:09:17.541000 |
| 284 |
314,65 |
BATP |
20180514 10:09:17.541000 |
| 116 |
314,70 |
XCSE |
20180514 10:09:17.610719 |
| 53 |
314,60 |
BATP |
20180514 10:09:29.968000 |
| 276 |
314,60 |
BATP |
20180514 10:09:29.968000 |
| 105 |
314,65 |
BATP |
20180514 10:09:44.113000 |
| 265 |
314,65 |
BATP |
20180514 10:09:44.113000 |
| 9301 |
314,40 |
BATP |
20180514 10:09:51.076000 |
| 62 |
314,90 |
TRQX |
20180514 10:22:38.210754 |
| 78 |
314,90 |
TRQX |
20180514 10:22:38.210754 |
| 117 |
314,90 |
AQXE |
20180514 10:22:38.210858 |
| 122 |
314,90 |
AQXE |
20180514 10:22:38.210858 |
| 150 |
314,90 |
AQXE |
20180514 10:22:38.210858 |
| 85 |
314,90 |
BATE |
20180514 10:22:38.211289 |
| 118 |
314,90 |
BATE |
20180514 10:22:38.211289 |
| 328 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
| 170 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
| 119 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
| 15 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
| 170 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
| 118 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
| 188 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
|
|
|
|
| 250 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
| 250 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
| 84 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
| 96 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
| 142 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
| 60 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
| 353 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
| 150 |
314,90 |
XCSE |
20180514 10:22:38.211368 |
| 158 |
314,90 |
CHIX |
20180514 10:22:38.211455 |
| 100 |
314,90 |
CHIX |
20180514 10:22:38.211455 |
| 100 |
314,90 |
CHIX |
20180514 10:22:38.211455 |
| 101 |
314,60 |
XCSE |
20180514 10:22:58.165000 |
| 57 |
314,60 |
XCSE |
20180514 10:23:09.059000 |
| 61 |
314,70 |
TRQX |
20180514 10:23:12.386000 |
| 68 |
314,70 |
XCSE |
20180514 10:23:13.032000 |
| 73 |
314,80 |
CHIX |
20180514 10:23:18.977000 |
| 54 |
314,95 |
BATP |
20180514 10:24:25.232000 |
| 57 |
314,95 |
BATP |
20180514 10:24:39.673000 |
| 53 |
315,00 |
BATP |
20180514 10:25:45.222000 |
| 49 |
314,95 |
BATP |
20180514 10:26:29.293000 |
| 65 |
314,80 |
BATE |
20180514 10:26:46.081000 |
| 54 |
314,70 |
XCSE |
20180514 10:26:46.096000 |
| 48 |
314,70 |
XCSE |
20180514 10:26:46.123000 |
| 8 |
314,70 |
XCSE |
20180514 10:26:46.123000 |
| 48 |
314,70 |
XCSE |
20180514 10:26:54.045000 |
| 122 |
314,80 |
XCSE |
20180514 10:27:18.400000 |
| 53 |
314,90 |
BATE |
20180514 10:27:21.578000 |
| 78 |
314,80 |
BATP |
20180514 10:27:52.253000 |
| 68 |
314,75 |
BATP |
20180514 10:27:52.316000 |
| 52 |
314,70 |
TRQX |
20180514 10:29:14.090000 |
| 52 |
314,70 |
TRQX |
20180514 10:29:14.110000 |
| 71 |
314,75 |
BATP |
20180514 10:29:45.493000 |
| 50 |
314,65 |
BATP |
20180514 10:29:56.581000 |
| 52 |
314,80 |
TRQX |
20180514 10:30:09.920000 |
| 52 |
314,75 |
BATP |
20180514 10:30:09.920000 |
| 55 |
314,70 |
BATP |
20180514 10:30:13.336000 |
| 119 |
314,60 |
XCSE |
20180514 10:30:31.366000 |
| 55 |
314,70 |
CHIX |
20180514 10:30:36.046000 |
| 101 |
314,90 |
BATP |
20180514 10:30:43.734000 |
| 70 |
314,90 |
BATP |
20180514 10:30:43.757000 |
| 120 |
314,90 |
BATP |
20180514 10:30:54.175000 |
| 101 |
314,90 |
BATP |
20180514 10:30:54.241000 |
| 60 |
314,90 |
BATP |
20180514 10:30:54.241000 |
| 52 |
314,95 |
BATP |
20180514 10:32:01.102000 |
| 55 |
315,10 |
TRQX |
20180514 10:32:20.314000 |
| 57 |
315,15 |
BATP |
20180514 10:32:21.750000 |
| 93 |
315,05 |
BATP |
20180514 10:32:37.709000 |
| 84 |
315,10 |
UBSI |
20180514 10:32:37.711000 |
| 51 |
315,10 |
XCSE |
20180514 10:32:40.604000 |
| 53 |
315,20 |
CHIX |
20180514 10:32:46.034000 |
| 51 |
315,20 |
XCSE |
20180514 10:32:46.049000 |
| 50 |
315,30 |
XCSE |
20180514 10:32:57.436000 |
| 65 |
315,40 |
BATP |
20180514 10:33:55.825000 |
| 49 |
315,45 |
BATP |
20180514 10:35:00.186000 |
| 72 |
315,45 |
BATP |
20180514 10:35:00.193000 |
| 57 |
315,55 |
BATP |
20180514 10:35:11.628000 |
| 70 |
315,55 |
BATP |
20180514 10:35:24.961000 |
| 61 |
315,50 |
UBSI |
20180514 10:35:24.970000 |
| 49 |
315,65 |
BATP |
20180514 10:35:27.403000 |
| 53 |
315,50 |
XCSE |
20180514 10:35:52.506000 |
| 65 |
315,50 |
XCSE |
20180514 10:36:06.182000 |
| 8 |
315,50 |
CHIX |
20180514 10:37:05.079000 |
| 80 |
315,40 |
XCSE |
20180514 10:37:05.091000 |
| 51 |
315,40 |
CHIX |
20180514 10:37:05.105000 |
|
|
|
|
| 52 |
315,40 |
BATE |
20180514 10:37:21.082000 |
| 53 |
315,30 |
XCSE |
20180514 10:38:18.198000 |
| 56 |
315,00 |
XCSE |
20180514 10:38:34.105000 |
| 54 |
315,05 |
UBSI |
20180514 10:38:37.944000 |
| 96 |
315,10 |
XCSE |
20180514 10:39:00.048000 |
| 52 |
315,20 |
CHIX |
20180514 10:39:58.837000 |
| 35 |
315,20 |
CHIX |
20180514 10:39:58.837000 |
| 71 |
315,25 |
BATP |
20180514 10:41:14.141000 |
| 53 |
315,25 |
BATP |
20180514 10:41:53.292000 |
| 49 |
315,10 |
XCSE |
20180514 10:42:03.154000 |
| 34 |
315,10 |
XCSE |
20180514 10:42:03.154000 |
| 69 |
315,00 |
XCSE |
20180514 10:42:06.519000 |
| 64 |
315,10 |
BATE |
20180514 10:42:49.429000 |
| 52 |
315,10 |
BATE |
20180514 10:42:49.436000 |
| 76 |
315,05 |
BATP |
20180514 10:42:49.464000 |
| 134 |
315,00 |
TRQX |
20180514 10:42:51.463513 |
| 118 |
315,00 |
TRQX |
20180514 10:42:51.463513 |
| 40 |
315,00 |
AQXE |
20180514 10:42:51.463751 |
| 129 |
315,00 |
AQXE |
20180514 10:42:51.463751 |
| 117 |
315,00 |
AQXE |
20180514 10:42:51.463751 |
| 150 |
315,00 |
AQXE |
20180514 10:42:51.463751 |
| 140 |
315,00 |
XCSE |
20180514 10:42:51.464481 |
| 119 |
315,00 |
XCSE |
20180514 10:42:51.464481 |
| 214 |
315,00 |
XCSE |
20180514 10:42:51.464481 |
| 132 |
315,00 |
XCSE |
20180514 10:42:51.464481 |
| 250 |
315,00 |
XCSE |
20180514 10:42:51.464481 |
| 250 |
315,00 |
XCSE |
20180514 10:42:51.464481 |
| 52 |
315,00 |
XCSE |
20180514 10:42:51.464481 |
| 76 |
315,00 |
XCSE |
20180514 10:42:51.464481 |
| 79 |
315,00 |
XCSE |
20180514 10:42:51.464481 |
| 57 |
315,00 |
CHIX |
20180514 10:42:51.507000 |
| 10 |
315,10 |
BATE |
20180514 10:43:05.420000 |
| 53 |
315,10 |
CHIX |
20180514 10:43:05.420000 |
| 25 |
315,10 |
TRQX |
20180514 10:44:14.104000 |
| 71 |
315,05 |
BATP |
20180514 10:44:25.185000 |
|
|
|
|
| 80 |
315,05 |
BATP |
20180514 10:45:42.455000 |
| 62 |
315,05 |
BATP |
20180514 10:46:54.144000 |
| 52 |
315,10 |
CHIX |
20180514 10:47:04.201000 |
| 52 |
315,15 |
BATP |
20180514 10:47:04.212000 |
| 65 |
315,25 |
BATP |
20180514 10:47:12.046000 |
| 61 |
315,45 |
BATP |
20180514 10:48:00.989000 |
| 10 |
315,40 |
XCSE |
20180514 10:48:34.801000 |
| 64 |
315,40 |
XCSE |
20180514 10:48:34.801000 |
| 39 |
315,40 |
XCSE |
20180514 10:48:34.801000 |
| 81 |
315,35 |
BATP |
20180514 10:48:34.839000 |
| 52 |
315,20 |
XCSE |
20180514 10:48:39.083000 |
| 3 |
315,20 |
XCSE |
20180514 10:48:39.083000 |
| 65 |
315,10 |
XCSE |
20180514 10:48:43.121000 |
| 51 |
315,20 |
BATE |
20180514 10:49:05.678000 |
| 3 |
315,20 |
BATE |
20180514 10:49:05.678000 |
| 60 |
315,20 |
TRQX |
20180514 10:49:05.698000 |
| 98 |
315,10 |
XCSE |
20180514 10:50:20.823000 |
| 76 |
315,15 |
BATP |
20180514 10:50:20.858000 |
| 61 |
315,10 |
UBSI |
20180514 10:51:07.767000 |
| 53 |
315,00 |
XCSE |
20180514 10:51:18.579000 |
| 53 |
315,10 |
BATE |
20180514 10:51:47.787000 |
| 49 |
315,05 |
BATP |
20180514 10:51:47.851000 |
| 76 |
315,10 |
BATP |
20180514 10:52:24.896000 |
| 72 |
315,05 |
BATP |
20180514 10:53:18.426000 |
| 52 |
315,10 |
BATP |
20180514 10:54:09.165000 |
| 55 |
315,15 |
BATP |
20180514 10:54:30.650000 |
| 54 |
315,10 |
XCSE |
20180514 10:55:35.868000 |
|
|
|
|
| 43 |
315,10 |
TRQX |
20180514 10:55:57.282000 |
| 24 |
315,10 |
TRQX |
20180514 10:55:57.282000 |
| 43 |
315,10 |
CHIX |
20180514 10:55:57.287000 |
| 83 |
315,15 |
BATP |
20180514 10:58:12.507000 |
| 56 |
315,15 |
BATP |
20180514 10:59:14.131000 |
| 257 |
315,05 |
BATP |
20180514 11:00:08.966000 |
| 50 |
315,00 |
XCSE |
20180514 11:00:08.982000 |
| 134 |
315,00 |
XCSE |
20180514 11:00:08.982000 |
| 59 |
314,60 |
XCSE |
20180514 11:01:05.221000 |
| 48 |
314,60 |
TRQX |
20180514 11:01:09.779000 |
| 53 |
314,60 |
BATE |
20180514 11:01:09.783000 |
| 48 |
314,70 |
TRQX |
20180514 11:02:04.160000 |
| 80 |
314,70 |
CHIX |
20180514 11:02:04.210000 |
| 66 |
314,70 |
XCSE |
20180514 11:02:43.684000 |
| 62 |
314,75 |
BATP |
20180514 11:02:43.752000 |
| 67 |
314,75 |
BATP |
20180514 11:02:43.752000 |
| 82 |
314,70 |
CHIX |
20180514 11:03:46.053000 |
| 54 |
314,70 |
BATP |
20180514 11:04:05.004000 |
| 95 |
314,70 |
BATP |
20180514 11:04:05.015000 |
| 178 |
314,60 |
XCSE |
20180514 11:04:36.256421 |
| 85 |
314,60 |
XCSE |
20180514 11:04:36.256421 |
| 379 |
314,60 |
XCSE |
20180514 11:04:36.256421 |
|
|
|
|
| 250 |
314,60 |
XCSE |
20180514 11:04:36.256421 |
| 131 |
314,60 |
XCSE |
20180514 11:04:36.256421 |
| 250 |
314,60 |
XCSE |
20180514 11:04:36.256421 |
| 101 |
314,60 |
XCSE |
20180514 11:04:36.256421 |
| 133 |
314,60 |
XCSE |
20180514 11:04:36.256421 |
| 371 |
314,60 |
XCSE |
20180514 11:04:36.256421 |
| 79 |
314,60 |
XCSE |
20180514 11:04:36.256421 |
| 98 |
314,55 |
BATP |
20180514 11:04:36.291000 |
| 26 |
314,40 |
XCSE |
20180514 11:04:37.463000 |
| 26 |
314,40 |
XCSE |
20180514 11:04:37.463000 |
| 28 |
314,50 |
TRQX |
20180514 11:04:41.447000 |
| 25 |
314,50 |
TRQX |
20180514 11:04:41.447000 |
| 87 |
314,30 |
XCSE |
20180514 11:05:35.628000 |
| 54 |
314,30 |
XCSE |
20180514 11:07:49.320000 |
| 53 |
314,30 |
XCSE |
20180514 11:07:49.320000 |
| 57 |
314,30 |
TRQX |
20180514 11:09:31.784000 |
| 55 |
314,50 |
CHIX |
20180514 11:09:38.084000 |
| 445 |
314,60 |
XCSE |
20180514 11:09:38.116728 |
| 55 |
314,55 |
BATP |
20180514 11:09:38.148000 |
| 240 |
314,60 |
XCSE |
20180514 11:09:38.821262 |
| 62 |
314,50 |
CHIX |
20180514 11:10:47.481000 |
| 46 |
314,50 |
CHIX |
20180514 11:10:47.490000 |
| 50 |
314,50 |
CHIX |
20180514 11:10:47.490000 |
| 55 |
314,55 |
BATP |
20180514 11:10:52.888000 |
| 46 |
314,50 |
BATE |
20180514 11:12:46.903000 |
| 50 |
314,50 |
XCSE |
20180514 11:12:48.962000 |
| 161 |
314,30 |
XCSE |
20180514 11:14:39.753000 |
| 49 |
314,30 |
CHIX |
20180514 11:15:22.830000 |
| 57 |
314,30 |
TRQX |
20180514 11:15:27.111000 |
| 12 |
314,30 |
CHIX |
20180514 11:15:27.111000 |
| 4268 |
314,35 |
BATP |
20180514 11:16:18.036000 |
| 386 |
314,35 |
BATP |
20180514 11:16:18.036000 |
| 289 |
314,35 |
BATP |
20180514 11:16:18.051000 |
| 57 |
314,35 |
BATP |
20180514 11:17:39.834000 |
| 142 |
314,30 |
XCSE |
20180514 11:17:50.256000 |
| 42 |
314,30 |
CHIX |
20180514 11:17:58.686000 |
| 15 |
314,30 |
CHIX |
20180514 11:17:58.686000 |
| 50 |
314,30 |
CHIX |
20180514 11:17:58.691000 |
| 53 |
314,30 |
XCSE |
20180514 11:17:58.704000 |
|
|
|
|
| 54 |
314,40 |
XCSE |
20180514 11:19:06.209000 |
| 49 |
314,30 |
XCSE |
20180514 11:19:19.036000 |
| 52 |
314,30 |
XCSE |
20180514 11:19:19.063000 |
| 51 |
314,30 |
XCSE |
20180514 11:19:55.697000 |
| 53 |
314,40 |
XCSE |
20180514 11:19:59.439000 |
| 53 |
314,40 |
CHIX |
20180514 11:19:59.440000 |
| 141 |
314,30 |
XCSE |
20180514 11:29:33.002000 |
| 52 |
314,30 |
TRQX |
20180514 11:29:33.012000 |
| 104 |
314,30 |
CHIX |
20180514 11:29:33.013000 |
| 48 |
314,30 |
XCSE |
20180514 11:29:33.085000 |
| 57 |
314,30 |
XCSE |
20180514 11:29:33.110000 |
| 55 |
314,40 |
BATE |
20180514 11:29:42.223000 |
| 53 |
314,50 |
BATE |
20180514 11:32:36.485000 |
| 50 |
314,50 |
CHIX |
20180514 11:32:36.498000 |
| 62 |
314,55 |
BATP |
20180514 11:32:36.572000 |
| 110 |
314,40 |
XCSE |
20180514 11:32:37.066000 |
| 51 |
314,50 |
XCSE |
20180514 11:32:44.176000 |
| 62 |
314,50 |
BATP |
20180514 11:33:12.559000 |
| 199 |
314,50 |
BATP |
20180514 11:33:12.606000 |
| 60 |
314,60 |
BATE |
20180514 11:33:29.530000 |
| 1358 |
314,60 |
XCSE |
20180514 11:34:50.374653 |
| 41 |
314,70 |
CHIX |
20180514 11:34:50.401000 |
|
|
|
|
| 100 |
314,70 |
CHIX |
20180514 11:34:50.401000 |
| 206 |
314,70 |
BATE |
20180514 11:34:50.407000 |
| 75 |
314,75 |
BATP |
20180514 11:34:50.482000 |
| 71 |
314,80 |
XCSE |
20180514 11:35:01.049000 |
| 76 |
314,85 |
BATP |
20180514 11:35:01.068000 |
| 35 |
314,90 |
CHIX |
20180514 11:35:35.135000 |
| 19 |
314,90 |
CHIX |
20180514 11:35:35.135000 |
| 54 |
315,00 |
XCSE |
20180514 11:35:42.181000 |
| 77 |
315,05 |
BATP |
20180514 11:35:42.202000 |
| 41 |
315,00 |
TRQX |
20180514 11:36:39.973000 |
| 117 |
314,90 |
XCSE |
20180514 11:36:39.992000 |
| 77 |
314,95 |
BATP |
20180514 11:36:40.076000 |
| 6 |
315,00 |
TRQX |
20180514 11:36:53.242000 |
| 52 |
314,95 |
BATP |
20180514 11:37:20.432000 |
| 52 |
315,00 |
BATP |
20180514 11:37:55.077000 |
| 52 |
314,95 |
BATP |
20180514 11:38:56.527000 |
| 51 |
315,20 |
TRQX |
20180514 11:39:26.996000 |
| 49 |
315,00 |
XCSE |
20180514 11:40:05.117000 |
| 48 |
315,10 |
TRQX |
20180514 11:40:51.048000 |
| 46 |
315,10 |
BATE |
20180514 11:40:51.048000 |
| 54 |
315,10 |
XCSE |
20180514 11:40:51.070000 |
| 48 |
315,20 |
TRQX |
20180514 11:40:51.105000 |
| 62 |
315,00 |
XCSE |
20180514 11:41:33.137000 |
| 79 |
315,05 |
BATP |
20180514 11:41:33.166000 |
| 56 |
315,05 |
BATP |
20180514 11:42:29.528000 |
| 53 |
315,10 |
XCSE |
20180514 11:43:21.215000 |
| 75 |
315,00 |
XCSE |
20180514 11:43:47.607000 |
| 70 |
315,10 |
TRQX |
20180514 11:44:09.683000 |
| 77 |
314,90 |
XCSE |
20180514 11:45:09.955000 |
| 214 |
314,95 |
BATP |
20180514 11:45:09.985000 |
| 83 |
314,95 |
BATP |
20180514 11:45:09.985000 |
| 49 |
314,60 |
CHIX |
20180514 11:48:14.422000 |
| 49 |
314,50 |
XCSE |
20180514 11:48:16.290000 |
| 54 |
314,60 |
BATP |
20180514 11:49:09.787000 |
| 56 |
314,60 |
XCSE |
20180514 11:50:41.329000 |
| 16 |
314,50 |
XCSE |
20180514 11:50:41.355000 |
| 32 |
314,50 |
XCSE |
20180514 11:50:41.355000 |
| 65 |
314,50 |
BATE |
20180514 11:50:47.220000 |
| 51 |
314,40 |
XCSE |
20180514 11:51:54.089000 |
| 19 |
314,60 |
CHIX |
20180514 11:52:38.420000 |
| 45 |
314,60 |
CHIX |
20180514 11:52:38.420000 |
| 94 |
314,50 |
XCSE |
20180514 11:53:02.466000 |
| 50 |
314,50 |
XCSE |
20180514 11:53:02.492000 |
| 52 |
314,60 |
CHIX |
20180514 11:53:34.062000 |
| 53 |
314,60 |
CHIX |
20180514 11:55:41.524000 |
| 74 |
314,70 |
CHIX |
20180514 11:57:55.638000 |
| 74 |
314,70 |
XCSE |
20180514 11:57:55.643000 |
| 101 |
314,70 |
UBSI |
20180514 11:57:55.663000 |
| 54 |
314,75 |
BATP |
20180514 11:57:55.730000 |
| 94 |
314,70 |
UBSI |
20180514 11:58:49.957000 |
| 50 |
314,70 |
BATP |
20180514 11:58:49.989000 |
| 55 |
314,75 |
BATP |
20180514 12:01:04.107000 |
| 83 |
314,75 |
BATP |
20180514 12:01:04.107000 |
| 49 |
314,75 |
BATP |
20180514 12:04:03.202000 |
| 10 |
314,80 |
CHIX |
20180514 12:04:28.069000 |
| 70 |
314,75 |
BATP |
20180514 12:05:34.163000 |
| 79 |
314,75 |
BATP |
20180514 12:07:00.449000 |
| 45 |
314,70 |
CHIX |
20180514 12:07:14.339000 |
| 2 |
314,70 |
CHIX |
20180514 12:07:14.339000 |
| 53 |
314,70 |
TRQX |
20180514 12:07:14.340000 |
| 100 |
314,70 |
UBSI |
20180514 12:07:14.358000 |
| 50 |
314,70 |
AQXE |
20180514 12:07:14.362000 |
| 30 |
314,70 |
AQXE |
20180514 12:07:14.362000 |
| 144 |
314,75 |
BATP |
20180514 12:07:14.396000 |
| 68 |
314,75 |
BATP |
20180514 12:07:14.396000 |
| 69 |
314,95 |
BATP |
20180514 12:08:04.420000 |
| 51 |
314,90 |
BATE |
20180514 12:08:20.481000 |
| 46 |
314,90 |
BATE |
20180514 12:08:20.484000 |
| 1 |
315,00 |
BATE |
20180514 12:09:20.405000 |
| 50 |
315,00 |
CHIX |
20180514 12:09:20.405000 |
| 51 |
315,00 |
XCSE |
20180514 12:09:20.410000 |
| 71 |
315,15 |
BATP |
20180514 12:09:25.617000 |
| 124 |
315,15 |
BATP |
20180514 12:09:25.625000 |
| 51 |
315,05 |
BATP |
20180514 12:09:52.094000 |
| 59 |
315,05 |
BATP |
20180514 12:09:52.100000 |
| 60 |
315,10 |
CHIX |
20180514 12:11:06.196000 |
| 64 |
315,15 |
BATP |
20180514 12:11:06.435000 |
| 49 |
315,05 |
BATP |
20180514 12:12:12.881000 |
| 57 |
314,95 |
BATP |
20180514 12:13:03.066000 |
| 61 |
314,95 |
BATP |
20180514 12:13:03.066000 |
| 67 |
314,70 |
XCSE |
20180514 12:14:00.372000 |
| 75 |
314,60 |
XCSE |
20180514 12:14:05.572000 |
| 56 |
314,55 |
BATP |
20180514 12:15:05.651000 |
| 74 |
314,50 |
CHIX |
20180514 12:16:08.738000 |
|
|
|
|
| 54 |
314,50 |
XCSE |
20180514 12:16:08.754000 |
| 62 |
314,50 |
XCSE |
20180514 12:16:08.784000 |
| 49 |
314,60 |
TRQX |
20180514 12:17:12.038000 |
| 9 |
314,70 |
XCSE |
20180514 12:17:12.122000 |
| 42 |
314,70 |
CHIX |
20180514 12:17:12.156000 |
| 53 |
314,60 |
TRQX |
20180514 12:18:22.518000 |
| 54 |
314,40 |
XCSE |
20180514 12:19:10.115000 |
| 34 |
314,40 |
XCSE |
20180514 12:19:10.143000 |
| 14 |
314,40 |
XCSE |
20180514 12:19:10.143000 |
| 49 |
314,60 |
BATE |
20180514 12:20:01.421000 |
| 48 |
314,65 |
BATP |
20180514 12:20:01.472000 |
| 53 |
314,50 |
XCSE |
20180514 12:20:32.977000 |
| 51 |
314,40 |
XCSE |
20180514 12:21:22.106000 |
| 49 |
314,40 |
XCSE |
20180514 12:21:24.154000 |
| 54 |
314,30 |
XCSE |
20180514 12:21:24.181000 |
| 55 |
314,30 |
TRQX |
20180514 12:22:41.038000 |
| 45 |
314,30 |
TRQX |
20180514 12:22:41.038000 |
| 7 |
314,30 |
TRQX |
20180514 12:22:41.038000 |
| 51 |
314,30 |
XCSE |
20180514 12:22:41.081000 |
| 32 |
314,30 |
XCSE |
20180514 12:23:35.047000 |
| 73 |
314,30 |
XCSE |
20180514 12:23:35.047000 |
| 21 |
314,30 |
XCSE |
20180514 12:23:35.047000 |
| 80 |
314,30 |
CHIX |
20180514 12:23:35.058000 |
| 48 |
314,30 |
TRQX |
20180514 12:35:39.553000 |
| 47 |
313,95 |
BATP |
20180514 13:05:14.463000 |
|
|
|
|
| 83 |
313,95 |
BATP |
20180514 13:05:14.548000 |
| 50 |
313,90 |
BATP |
20180514 13:07:16.125000 |
| 49 |
313,70 |
XCSE |
20180514 13:08:54.470000 |
| 86 |
313,75 |
BATP |
20180514 13:08:54.471000 |
| 52 |
313,50 |
CHIX |
20180514 13:09:58.336000 |
| 46 |
313,50 |
CHIX |
20180514 13:10:40.130000 |
| 48 |
313,50 |
TRQX |
20180514 13:10:40.139000 |
| 48 |
313,50 |
CHIX |
20180514 13:10:40.143000 |
| 48 |
313,55 |
BATP |
20180514 13:10:40.177000 |
| 54 |
313,45 |
BATP |
20180514 13:12:12.405000 |
| 74 |
313,55 |
UBSI |
20180514 13:12:44.845000 |
| 54 |
313,50 |
XCSE |
20180514 13:12:44.930000 |
| 51 |
313,55 |
BATP |
20180514 13:14:41.718000 |
| 76 |
313,45 |
BATP |
20180514 13:16:54.534000 |
| 115 |
313,45 |
BATP |
20180514 13:16:54.535000 |
| 60 |
313,65 |
BATP |
20180514 13:17:00.085000 |
| 55 |
313,75 |
BATP |
20180514 13:17:32.428000 |
| 80 |
313,75 |
BATP |
20180514 13:17:32.428000 |
| 64 |
313,75 |
BATP |
20180514 13:17:32.476000 |
| 55 |
313,75 |
BATP |
20180514 13:20:25.193000 |
| 68 |
313,60 |
XCSE |
20180514 13:21:09.505000 |
| 115 |
313,70 |
BATP |
20180514 13:21:09.510000 |
| 46 |
313,60 |
XCSE |
20180514 13:23:32.358000 |
| 56 |
313,65 |
BATP |
20180514 13:23:32.446000 |
| 62 |
313,65 |
BATP |
20180514 13:25:49.891000 |
| 14 |
313,75 |
UBSI |
20180514 13:26:51.077000 |
| 70 |
313,65 |
BATP |
20180514 13:26:55.085000 |
| 52 |
313,70 |
BATP |
20180514 13:27:28.749000 |
| 52 |
313,70 |
BATP |
20180514 13:27:28.749000 |
| 52 |
313,70 |
BATE |
20180514 13:29:42.950000 |
| 130 |
313,60 |
XCSE |
20180514 13:34:59.324000 |
| 42 |
313,40 |
XCSE |
20180514 13:35:05.338000 |
| 33 |
313,40 |
XCSE |
20180514 13:35:05.338000 |
| 49 |
313,40 |
XCSE |
20180514 13:35:31.206000 |
| 75 |
313,40 |
XCSE |
20180514 13:35:31.233000 |
| 53 |
313,40 |
XCSE |
20180514 13:35:31.258000 |
| 54 |
313,50 |
BATE |
20180514 13:35:41.977000 |
| 82 |
313,50 |
XCSE |
20180514 13:35:41.996000 |
| 123 |
313,55 |
UBSI |
20180514 13:35:41.996000 |
| 51 |
313,40 |
XCSE |
20180514 13:40:22.044000 |
| 9 |
313,40 |
XCSE |
20180514 13:40:23.030000 |
| 48 |
313,40 |
XCSE |
20180514 13:40:23.030000 |
| 68 |
313,50 |
CHIX |
20180514 13:40:30.051000 |
| 14 |
313,60 |
CHIX |
20180514 13:40:31.184000 |
| 43 |
313,60 |
CHIX |
20180514 13:40:43.033000 |
| 53 |
313,40 |
XCSE |
20180514 13:42:14.574000 |
| 51 |
313,20 |
XCSE |
20180514 13:43:21.035000 |
| 56 |
313,10 |
CHIX |
20180514 13:44:17.903000 |
| 78 |
313,00 |
XCSE |
20180514 13:44:17.918000 |
| 52 |
313,10 |
TRQX |
20180514 13:46:04.583000 |
| 50 |
312,90 |
XCSE |
20180514 13:46:31.723000 |
| 55 |
312,80 |
XCSE |
20180514 13:47:50.374000 |
| 51 |
312,70 |
BATE |
20180514 13:49:29.574000 |
| 51 |
312,60 |
XCSE |
20180514 13:49:30.283000 |
| 50 |
312,30 |
CHIX |
20180514 13:50:57.078000 |
| 58 |
312,10 |
XCSE |
20180514 13:51:30.142000 |
| 17 |
312,20 |
TRQX |
20180514 13:51:30.299000 |
| 40 |
312,20 |
TRQX |
20180514 13:51:30.299000 |
| 60 |
312,20 |
CHIX |
20180514 13:52:04.887000 |
| 55 |
312,20 |
UBSI |
20180514 13:52:57.066000 |
| 73 |
312,20 |
UBSI |
20180514 13:52:57.071000 |
| 57 |
312,20 |
CHIX |
20180514 13:53:16.398000 |
| 57 |
312,10 |
XCSE |
20180514 13:53:16.409000 |
| 57 |
312,20 |
CHIX |
20180514 13:55:08.257000 |
| 32 |
312,30 |
TRQX |
20180514 13:55:08.616000 |
| 27 |
312,30 |
TRQX |
20180514 13:55:30.478000 |
|
|
|
|
| 54 |
312,30 |
UBSI |
20180514 13:55:30.502000 |
| 54 |
312,30 |
XCSE |
20180514 13:55:30.506000 |
| 49 |
312,30 |
XCSE |
20180514 13:56:17.335000 |
| 56 |
312,10 |
XCSE |
20180514 13:58:27.785000 |
| 51 |
312,10 |
XCSE |
20180514 14:00:36.136000 |
| 57 |
312,00 |
XCSE |
20180514 14:00:37.822000 |
| 56 |
312,20 |
BATE |
20180514 14:01:05.309000 |
| 57 |
312,20 |
XCSE |
20180514 14:01:05.327000 |
| 56 |
312,20 |
XCSE |
20180514 14:01:20.315000 |
| 59 |
312,40 |
BATE |
20180514 14:02:19.609000 |
| 58 |
312,40 |
BATE |
20180514 14:02:19.625000 |
| 57 |
312,50 |
XCSE |
20180514 14:02:19.965000 |
| 54 |
312,70 |
UBSI |
20180514 14:03:04.696000 |
| 56 |
312,70 |
CHIX |
20180514 14:04:15.109000 |
| 55 |
312,80 |
TRQX |
20180514 14:04:15.177000 |
| 53 |
312,50 |
XCSE |
20180514 14:04:46.686000 |
| 53 |
312,50 |
XCSE |
20180514 14:04:46.716000 |
| 40 |
312,70 |
BATE |
20180514 14:05:35.301000 |
| 21 |
312,60 |
XCSE |
20180514 14:05:35.305000 |
| 33 |
312,60 |
XCSE |
20180514 14:05:35.305000 |
| 25 |
312,70 |
BATE |
20180514 14:05:35.339000 |
| 39 |
312,60 |
XCSE |
20180514 14:06:28.968000 |
| 10 |
312,60 |
XCSE |
20180514 14:06:28.968000 |
| 56 |
312,70 |
CHIX |
20180514 14:07:50.443000 |
| 55 |
312,70 |
BATE |
20180514 14:09:13.925000 |
| 62 |
312,70 |
CHIX |
20180514 14:09:58.404000 |
| 51 |
312,70 |
AQXE |
20180514 14:10:07.014000 |
| 59 |
312,50 |
XCSE |
20180514 14:11:14.449000 |
| 53 |
312,30 |
CHIX |
20180514 14:12:16.399000 |
| 54 |
312,10 |
CHIX |
20180514 14:14:31.710000 |
| 53 |
312,10 |
CHIX |
20180514 14:14:31.715000 |
| 54 |
312,20 |
BATE |
20180514 14:14:31.761000 |
| 13 |
312,20 |
BATE |
20180514 14:14:31.771000 |
| 53 |
312,10 |
XCSE |
20180514 14:14:31.783000 |
| 55 |
312,20 |
CHIX |
20180514 14:14:41.066000 |
| 52 |
312,20 |
XCSE |
20180514 14:16:27.679000 |
| 55 |
312,20 |
XCSE |
20180514 14:16:44.147000 |
| 56 |
312,30 |
CHIX |
20180514 14:18:07.077000 |
| 53 |
312,10 |
XCSE |
20180514 14:19:51.046000 |
| 50 |
312,00 |
BATE |
20180514 14:19:56.187000 |
| 54 |
312,10 |
TRQX |
20180514 14:20:07.022000 |
| 52 |
312,00 |
XCSE |
20180514 14:20:43.847000 |
| 66 |
312,10 |
XCSE |
20180514 14:21:11.207000 |
| 70 |
311,80 |
XCSE |
20180514 14:30:41.271000 |
| 56 |
311,90 |
TRQX |
20180514 14:30:47.721000 |
| 6 |
312,00 |
BATP |
20180514 14:32:40.576000 |
| 44 |
312,05 |
UBSI |
20180514 14:34:52.435000 |
| 50 |
311,90 |
CHIX |
20180514 14:34:56.718000 |
| 98 |
311,80 |
XCSE |
20180514 14:34:56.752000 |
| 120 |
311,90 |
BATP |
20180514 14:34:56.754000 |
| 47 |
311,70 |
XCSE |
20180514 14:35:31.233000 |
| 50000 |
311,95 |
XCSE |
20180514 14:39:17.653468 |
| 63 |
312,50 |
XCSE |
20180514 15:06:25.270478 |
| 250 |
312,50 |
XCSE |
20180514 15:06:25.270478 |
| 57 |
312,50 |
XCSE |
20180514 15:06:25.296245 |
| 28000 |
312,45 |
XCSE |
20180514 15:37:40.926736 |
| 30000 |
311,75 |
XCSE |
20180514 16:49:51.954409 |