CASINO, GUICHARD-PERRACHON Société anonyme au capital de 169 825 403,88 € Siège social : 1, Cours Antoine Guichard 42000 SAINT-ETIENNE 554 501 171 R.C.S. SAINT-ETIENNE
Communiqué relatif aux achats d'actions effectués dans les conditions de l'article 5 du Règlement européen n° 596/2014
Entre le 28 juillet 2017 et le 3 août 2017, la société Casino, Guichard-Perrachon a racheté 71 973 actions au prix moyen de 51,67 € dans le cadre de la couverture des plans d'attribution gratuite d'actions.
Les opérations sont détaillées dans l'annexe jointe au présent communiqué.
Saint-Etienne, le 4 août 2017
I. Présentation agrégée par jour et par marché
Nom de l'émetteur : Casino, Guichard-Perrachon
Code identifiant émetteur : 969500VHL8F83GBL6L29
Code identifiant de l'instrument financier : FR0000125585
| Jour de la transaction |
Volume total journalier
(en nombre d'actions) |
Prix pondéré moyen journalier
d'acquisition des actions |
Marché |
| 2017-07-28 |
29 738 |
51,3569 |
XPAR |
| 2017-07-31 |
12 737 |
51,7066 |
XPAR |
| 2017-08-01 |
9 790 |
51,9421 |
XPAR |
| 2017-08-02 |
7 718 |
52,1537 |
XPAR |
| 2017-08-03 |
11 990 |
51,8741 |
XPAR |
| Total |
71 973 |
51,6700 |
|
II. Détail transaction par transaction
Nom de l'émetteur : Casino, Guichard-Perrachon Code identifiant émetteur : 969500VHL8F83GBL6L29
Nom du PSI : Kepler Cheuvreux SA Code identifiant PSI : 9695005EOZG9X8IRJD84
Code identifiant de l'instrument financier : FR0000125585
Devise : Euro
Objectif du rachat : Couverture attribution salariée
Jour/heure de la
transaction |
Prix unitaire (unité) |
Quantité achetée |
Code identifiant marché |
Numéro de référence de
la transaction |
| 20170728 09:43:13 |
50,9700 |
104 |
XPAR |
EUR96938376 |
| 20170728 09:48:19 |
50,9400 |
255 |
XPAR |
EUR96938850 |
| 20170728 09:48:19 |
50,9400 |
264 |
XPAR |
EUR96938851 |
| 20170728 09:49:02 |
50,9600 |
188 |
XPAR |
EUR96938955 |
| 20170728 09:50:40 |
50,9400 |
133 |
XPAR |
EUR96939136 |
| 20170728 09:54:22 |
51,0200 |
75 |
XPAR |
EUR96939474 |
| 20170728 09:54:22 |
51,0200 |
57 |
XPAR |
EUR96939475 |
| 20170728 09:55:51 |
50,9500 |
6 |
XPAR |
EUR96939641 |
| 20170728 09:55:51 |
50,9500 |
105 |
XPAR |
EUR96939642 |
| 20170728 09:59:33 |
51,0400 |
136 |
XPAR |
EUR96940323 |
| 20170728 10:01:31 |
50,9900 |
117 |
XPAR |
EUR96940461 |
| 20170728 10:04:51 |
51,0000 |
53 |
XPAR |
EUR96940780 |
| 20170728 10:04:51 |
51,0000 |
140 |
XPAR |
EUR96940781 |
| 20170728 10:09:13 |
51,0700 |
103 |
XPAR |
EUR96941185 |
| 20170728 10:11:27 |
51,0500 |
143 |
XPAR |
EUR96941450 |
| 20170728 10:14:43 |
51,0600 |
75 |
XPAR |
EUR96941770 |
| 20170728 10:20:04 |
50,9800 |
149 |
XPAR |
EUR96942274 |
| 20170728 10:21:03 |
50,9700 |
112 |
XPAR |
EUR96942379 |
| 20170728 10:25:35 |
50,9600 |
20 |
XPAR |
EUR96942794 |
| 20170728 10:25:35 |
50,9600 |
198 |
XPAR |
EUR96942795 |
| 20170728 10:27:47 |
50,9300 |
199 |
XPAR |
EUR96943006 |
| 20170728 10:27:47 |
50,9300 |
99 |
XPAR |
EUR96943007 |
| 20170728 10:30:22 |
50,9100 |
185 |
XPAR |
EUR96943406 |
| 20170728 10:30:22 |
50,9100 |
164 |
XPAR |
EUR96943407 |
| 20170728 10:32:13 |
50,9100 |
101 |
XPAR |
EUR96943576 |
| 20170728 10:32:13 |
50,9100 |
18 |
XPAR |
EUR96943577 |
| 20170728 10:35:37 |
50,8400 |
115 |
XPAR |
EUR96944092 |
| 20170728 10:39:06 |
50,9700 |
17 |
XPAR |
EUR96944538 |
| 20170728 10:39:06 |
50,9700 |
43 |
XPAR |
EUR96944539 |
| 20170728 10:39:06 |
50,9700 |
40 |
XPAR |
EUR96944540 |
| 20170728 10:40:03 |
50,9800 |
110 |
XPAR |
EUR96944649 |
| 20170728 10:42:06 |
51,0300 |
229 |
XPAR |
EUR96944818 |
| 20170728 10:43:55 |
51,2400 |
135 |
XPAR |
EUR96945001 |
| 20170728 10:44:25 |
51,2100 |
328 |
XPAR |
EUR96945059 |
| 20170728 10:46:48 |
51,1600 |
18 |
XPAR |
EUR96945224 |
| 20170728 10:46:48 |
51,1600 |
84 |
XPAR |
EUR96945225 |
| 20170728 10:47:54 |
51,1100 |
75 |
XPAR |
EUR96945307 |
| 20170728 10:47:54 |
51,1100 |
27 |
XPAR |
EUR96945308 |
| 20170728 10:52:29 |
51,1700 |
119 |
XPAR |
EUR96945661 |
| 20170728 10:55:25 |
51,1500 |
75 |
XPAR |
EUR96945979 |
| 20170728 10:55:25 |
51,1500 |
50 |
XPAR |
EUR96945980 |
| 20170728 10:55:25 |
51,1500 |
39 |
XPAR |
EUR96945981 |
| 20170728 10:55:25 |
51,1500 |
50 |
XPAR |
EUR96945982 |
| 20170728 10:57:15 |
51,1900 |
107 |
XPAR |
EUR96946195 |
| 20170728 11:00:11 |
51,2800 |
91 |
XPAR |
EUR96946508 |
| 20170728 11:00:11 |
51,2600 |
75 |
XPAR |
EUR96946509 |
| 20170728 11:02:45 |
51,4400 |
40 |
XPAR |
EUR96946731 |
| 20170728 11:02:45 |
51,4400 |
90 |
XPAR |
EUR96946732 |
| 20170728 11:02:45 |
51,4400 |
24 |
XPAR |
EUR96946733 |
| 20170728 11:02:45 |
51,4400 |
93 |
XPAR |
EUR96946734 |
| 20170728 11:02:45 |
51,4400 |
219 |
XPAR |
EUR96946735 |
| 20170728 11:03:29 |
51,4800 |
127 |
XPAR |
EUR96946900 |
| 20170728 11:06:39 |
51,4500 |
44 |
XPAR |
EUR96947299 |
| 20170728 11:06:39 |
51,4500 |
88 |
XPAR |
EUR96947300 |
| 20170728 11:10:27 |
51,5500 |
75 |
XPAR |
EUR96947638 |
| 20170728 11:12:08 |
51,6400 |
160 |
XPAR |
EUR96947781 |
| 20170728 11:13:12 |
51,6000 |
105 |
XPAR |
EUR96947985 |
| 20170728 11:14:50 |
51,5700 |
108 |
XPAR |
EUR96948279 |
| 20170728 11:17:50 |
51,4400 |
143 |
XPAR |
EUR96948638 |
| 20170728 11:20:21 |
51,5700 |
36 |
XPAR |
EUR96948852 |
| 20170728 11:21:05 |
51,5800 |
107 |
XPAR |
EUR96948919 |
| 20170728 11:23:28 |
51,5700 |
70 |
XPAR |
EUR96949239 |
| 20170728 11:23:28 |
51,5700 |
81 |
XPAR |
EUR96949240 |
| 20170728 11:27:39 |
51,6000 |
159 |
XPAR |
EUR96949771 |
| 20170728 11:29:53 |
51,6000 |
75 |
XPAR |
EUR96949990 |
| 20170728 11:29:53 |
51,6000 |
28 |
XPAR |
EUR96949991 |
| 20170728 11:33:14 |
51,5500 |
124 |
XPAR |
EUR96950196 |
| 20170728 11:36:21 |
51,5500 |
98 |
XPAR |
EUR96950522 |
| 20170728 11:36:21 |
51,5500 |
27 |
XPAR |
EUR96950523 |
| 20170728 11:39:45 |
51,4900 |
99 |
XPAR |
EUR96950837 |
| 20170728 11:40:53 |
51,4800 |
80 |
XPAR |
EUR96950929 |
| 20170728 11:42:34 |
51,5000 |
27 |
XPAR |
EUR96951010 |
| 20170728 11:42:34 |
51,5000 |
123 |
XPAR |
EUR96951011 |
| 20170728 11:42:34 |
51,5000 |
150 |
XPAR |
EUR96951012 |
| 20170728 11:42:34 |
51,5000 |
123 |
XPAR |
EUR96951013 |
| 20170728 11:42:34 |
51,5000 |
27 |
XPAR |
EUR96951014 |
| 20170728 11:42:34 |
51,5000 |
73 |
XPAR |
EUR96951015 |
| 20170728 11:42:34 |
51,5000 |
50 |
XPAR |
EUR96951016 |
| 20170728 11:42:34 |
51,5000 |
100 |
XPAR |
EUR96951017 |
| 20170728 11:42:34 |
51,5000 |
100 |
XPAR |
EUR96951018 |
| 20170728 11:43:09 |
51,5000 |
50 |
XPAR |
EUR96951054 |
| 20170728 11:43:09 |
51,5000 |
150 |
XPAR |
EUR96951055 |
| 20170728 11:43:09 |
51,5000 |
27 |
XPAR |
EUR96951056 |
| 20170728 11:43:38 |
51,5200 |
177 |
XPAR |
EUR96951112 |
| 20170728 11:43:38 |
51,5200 |
177 |
XPAR |
EUR96951113 |
| 20170728 11:43:38 |
51,5200 |
6 |
XPAR |
EUR96951114 |
| 20170728 11:43:38 |
51,5200 |
50 |
XPAR |
EUR96951115 |
| 20170728 11:43:38 |
51,5200 |
127 |
XPAR |
EUR96951116 |
| 20170728 11:43:38 |
51,5200 |
237 |
XPAR |
EUR96951117 |
| 20170728 11:44:04 |
51,5300 |
98 |
XPAR |
EUR96951147 |
| 20170728 11:44:04 |
51,5300 |
79 |
XPAR |
EUR96951148 |
| 20170728 11:44:04 |
51,5300 |
49 |
XPAR |
EUR96951149 |
| 20170728 11:44:18 |
51,4800 |
23 |
XPAR |
EUR96951171 |
| 20170728 11:44:19 |
51,4800 |
77 |
XPAR |
EUR96951172 |
| 20170728 11:44:20 |
51,4800 |
62 |
XPAR |
EUR96951177 |
| 20170728 11:44:20 |
51,4800 |
38 |
XPAR |
EUR96951178 |
| 20170728 11:44:20 |
51,4800 |
100 |
XPAR |
EUR96951179 |
| 20170728 11:44:20 |
51,4800 |
100 |
XPAR |
EUR96951180 |
| 20170728 11:44:46 |
51,4800 |
100 |
XPAR |
EUR96951213 |
| 20170728 11:44:46 |
51,4800 |
152 |
XPAR |
EUR96951214 |
| 20170728 11:44:46 |
51,4800 |
100 |
XPAR |
EUR96951215 |
| 20170728 11:44:46 |
51,4800 |
91 |
XPAR |
EUR96951216 |
| 20170728 11:45:12 |
51,4800 |
100 |
XPAR |
EUR96951264 |
| 20170728 11:45:12 |
51,4800 |
10 |
XPAR |
EUR96951266 |
| 20170728 11:45:12 |
51,4800 |
65 |
XPAR |
EUR96951271 |
| 20170728 11:45:26 |
51,4800 |
35 |
XPAR |
EUR96951292 |
| 20170728 11:45:26 |
51,4800 |
152 |
XPAR |
EUR96951293 |
| 20170728 11:45:29 |
51,4800 |
38 |
XPAR |
EUR96951297 |
| 20170728 11:47:17 |
51,5000 |
158 |
XPAR |
EUR96951479 |
| 20170728 11:50:58 |
51,5300 |
100 |
XPAR |
EUR96951962 |
| 20170728 11:50:58 |
51,5300 |
8 |
XPAR |
EUR96951963 |
| 20170728 11:52:32 |
51,5200 |
165 |
XPAR |
EUR96952123 |
| 20170728 11:52:32 |
51,5200 |
165 |
XPAR |
EUR96952126 |
| 20170728 11:52:32 |
51,5200 |
165 |
XPAR |
EUR96952128 |
| 20170728 11:52:32 |
51,5200 |
332 |
XPAR |
EUR96952131 |
| 20170728 11:52:32 |
51,5200 |
165 |
XPAR |
EUR96952133 |
| 20170728 11:52:32 |
51,5200 |
173 |
XPAR |
EUR96952135 |
| 20170728 11:54:27 |
51,5300 |
70 |
XPAR |
EUR96952303 |
| 20170728 11:55:00 |
51,5200 |
116 |
XPAR |
EUR96952357 |
| 20170728 11:55:25 |
51,5000 |
118 |
XPAR |
EUR96952407 |
| 20170728 11:57:32 |
51,4700 |
240 |
XPAR |
EUR96952709 |
| 20170728 11:57:32 |
51,4700 |
30 |
XPAR |
EUR96952710 |
| 20170728 11:57:32 |
51,4700 |
13 |
XPAR |
EUR96952711 |
| 20170728 11:57:32 |
51,4700 |
179 |
XPAR |
EUR96952712 |
| 20170728 11:57:32 |
51,4700 |
50 |
XPAR |
EUR96952713 |
| 20170728 11:57:32 |
51,4700 |
9 |
XPAR |
EUR96952714 |
| 20170728 11:57:32 |
51,4700 |
19 |
XPAR |
EUR96952715 |
| 20170728 11:57:32 |
51,4700 |
168 |
XPAR |
EUR96952716 |
| 20170728 11:57:32 |
51,4700 |
75 |
XPAR |
EUR96952717 |
| 20170728 11:57:32 |
51,4700 |
15 |
XPAR |
EUR96952718 |
| 20170728 11:57:32 |
51,4700 |
180 |
XPAR |
EUR96952719 |
| 20170728 11:57:32 |
51,4700 |
22 |
XPAR |
EUR96952720 |
| 20170728 11:58:03 |
51,4300 |
61 |
XPAR |
EUR96952778 |
| 20170728 11:58:03 |
51,4300 |
60 |
XPAR |
EUR96952779 |
| 20170728 12:01:34 |
51,3700 |
253 |
XPAR |
EUR96953207 |
| 20170728 12:01:34 |
51,3700 |
22 |
XPAR |
EUR96953208 |
| 20170728 12:01:34 |
51,3700 |
253 |
XPAR |
EUR96953209 |
| 20170728 12:01:34 |
51,3700 |
22 |
XPAR |
EUR96953210 |
| 20170728 12:01:34 |
51,3700 |
22 |
XPAR |
EUR96953211 |
| 20170728 12:01:34 |
51,3700 |
22 |
XPAR |
EUR96953212 |
| 20170728 12:01:34 |
51,3700 |
22 |
XPAR |
EUR96953213 |
| 20170728 12:01:34 |
51,3700 |
187 |
XPAR |
EUR96953214 |
| 20170728 12:01:36 |
51,3700 |
200 |
XPAR |
EUR96953215 |
| 20170728 12:01:50 |
51,3700 |
70 |
XPAR |
EUR96953247 |
| 20170728 12:02:04 |
51,3700 |
5 |
XPAR |
EUR96953273 |
| 20170728 12:02:04 |
51,3700 |
71 |
XPAR |
EUR96953274 |
| 20170728 12:02:20 |
51,3700 |
59 |
XPAR |
EUR96953300 |
| 20170728 12:02:20 |
51,3700 |
145 |
XPAR |
EUR96953301 |
| 20170728 12:02:21 |
51,3700 |
194 |
XPAR |
EUR96953302 |
| 20170728 12:02:22 |
51,3700 |
28 |
XPAR |
EUR96953309 |
| 20170728 12:02:31 |
51,3100 |
191 |
XPAR |
EUR96953347 |
| 20170728 12:02:31 |
51,3100 |
117 |
XPAR |
EUR96953348 |
| 20170728 12:06:22 |
51,3200 |
32 |
XPAR |
EUR96953763 |
| 20170728 12:06:22 |
51,3200 |
93 |
XPAR |
EUR96953764 |
| 20170728 12:09:07 |
51,3200 |
104 |
XPAR |
EUR96953983 |
| 20170728 12:11:30 |
51,2800 |
44 |
XPAR |
EUR96954163 |
| 20170728 12:12:56 |
51,2800 |
155 |
XPAR |
EUR96954247 |
| 20170728 12:15:54 |
51,2300 |
56 |
XPAR |
EUR96954450 |
| 20170728 12:15:54 |
51,2300 |
64 |
XPAR |
EUR96954451 |
| 20170728 12:18:40 |
51,2200 |
7 |
XPAR |
EUR96954736 |
| 20170728 12:18:40 |
51,2200 |
81 |
XPAR |
EUR96954737 |
| 20170728 12:18:40 |
51,2200 |
31 |
XPAR |
EUR96954738 |
| 20170728 12:18:40 |
51,2200 |
36 |
XPAR |
EUR96954739 |
| 20170728 12:18:40 |
51,2200 |
40 |
XPAR |
EUR96954740 |
| 20170728 12:21:36 |
51,2400 |
2 |
XPAR |
EUR96955055 |
| 20170728 12:21:36 |
51,2400 |
96 |
XPAR |
EUR96955056 |
| 20170728 12:24:32 |
51,2100 |
63 |
XPAR |
EUR96955227 |
| 20170728 12:24:32 |
51,2100 |
55 |
XPAR |
EUR96955228 |
| 20170728 12:28:34 |
51,1000 |
75 |
XPAR |
EUR96955645 |
| 20170728 12:30:46 |
51,1500 |
30 |
XPAR |
EUR96956156 |
| 20170728 12:30:46 |
51,1500 |
65 |
XPAR |
EUR96956157 |
| 20170728 12:33:16 |
51,1300 |
162 |
XPAR |
EUR96956785 |
| 20170728 12:33:16 |
51,1300 |
43 |
XPAR |
EUR96956786 |
| 20170728 12:36:49 |
51,2700 |
127 |
XPAR |
EUR96957558 |
| 20170728 12:42:00 |
51,2000 |
124 |
XPAR |
EUR96957940 |
| 20170728 12:46:54 |
51,1700 |
40 |
XPAR |
EUR96958410 |
| 20170728 12:46:54 |
51,1700 |
78 |
XPAR |
EUR96958411 |
| 20170728 12:50:34 |
51,2300 |
75 |
XPAR |
EUR96958752 |
| 20170728 12:51:40 |
51,2400 |
6 |
XPAR |
EUR96958883 |
| 20170728 12:51:51 |
51,2300 |
75 |
XPAR |
EUR96958900 |
| 20170728 12:51:51 |
51,2400 |
128 |
XPAR |
EUR96958901 |
| 20170728 12:55:42 |
51,2300 |
140 |
XPAR |
EUR96959255 |
| 20170728 13:00:06 |
51,3000 |
58 |
XPAR |
EUR96959898 |
| 20170728 13:01:05 |
51,3500 |
138 |
XPAR |
EUR96960000 |
| 20170728 13:02:56 |
51,2800 |
146 |
XPAR |
EUR96960282 |
| 20170728 13:05:48 |
51,3200 |
35 |
XPAR |
EUR96960616 |
| 20170728 13:05:57 |
51,3000 |
115 |
XPAR |
EUR96960627 |
| 20170728 13:12:46 |
51,3500 |
60 |
XPAR |
EUR96961214 |
| 20170728 13:12:46 |
51,3500 |
66 |
XPAR |
EUR96961215 |
| 20170728 13:14:36 |
51,4100 |
19 |
XPAR |
EUR96961300 |
| 20170728 13:15:25 |
51,4200 |
240 |
XPAR |
EUR96961354 |
| 20170728 13:15:25 |
51,4200 |
39 |
XPAR |
EUR96961355 |
| 20170728 13:16:04 |
51,4600 |
35 |
XPAR |
EUR96961467 |
| 20170728 13:16:04 |
51,4600 |
67 |
XPAR |
EUR96961468 |
| 20170728 13:16:04 |
51,4600 |
48 |
XPAR |
EUR96961469 |
| 20170728 13:16:27 |
51,4400 |
110 |
XPAR |
EUR96961527 |
| 20170728 13:19:11 |
51,4200 |
107 |
XPAR |
EUR96961791 |
| 20170728 13:25:36 |
51,4200 |
54 |
XPAR |
EUR96962307 |
| 20170728 13:25:36 |
51,4200 |
27 |
XPAR |
EUR96962308 |
| 20170728 13:25:36 |
51,4200 |
31 |
XPAR |
EUR96962309 |
| 20170728 13:29:05 |
51,4800 |
93 |
XPAR |
EUR96962562 |
| 20170728 13:29:05 |
51,4800 |
20 |
XPAR |
EUR96962563 |
| 20170728 13:32:12 |
51,4500 |
104 |
XPAR |
EUR96962749 |
| 20170728 13:35:15 |
51,6000 |
113 |
XPAR |
EUR96962938 |
| 20170728 13:35:41 |
51,5600 |
92 |
XPAR |
EUR96962969 |
| 20170728 13:35:41 |
51,5600 |
32 |
XPAR |
EUR96962970 |
| 20170728 13:46:56 |
51,5500 |
124 |
XPAR |
EUR96963713 |
| 20170728 13:51:40 |
51,5900 |
75 |
XPAR |
EUR96964059 |
| 20170728 13:51:49 |
51,5800 |
62 |
XPAR |
EUR96964068 |
| 20170728 13:55:39 |
51,5900 |
53 |
XPAR |
EUR96964347 |
| 20170728 13:55:39 |
51,5900 |
317 |
XPAR |
EUR96964348 |
| 20170728 14:00:41 |
51,6100 |
10 |
XPAR |
EUR96964887 |
| 20170728 14:00:41 |
51,6100 |
10 |
XPAR |
EUR96964888 |
| 20170728 14:00:41 |
51,6100 |
32 |
XPAR |
EUR96964889 |
| 20170728 14:00:41 |
51,6100 |
131 |
XPAR |
EUR96964890 |
| 20170728 14:00:41 |
51,6100 |
40 |
XPAR |
EUR96964891 |
| 20170728 14:05:05 |
51,6300 |
70 |
XPAR |
EUR96965177 |
| 20170728 14:06:33 |
51,5900 |
106 |
XPAR |
EUR96965261 |
| 20170728 14:22:22 |
51,4900 |
128 |
XPAR |
EUR96966481 |
| 20170728 14:27:38 |
51,4900 |
57 |
XPAR |
EUR96967031 |
| 20170728 14:31:57 |
51,5900 |
26 |
XPAR |
EUR96967686 |
| 20170728 14:31:57 |
51,5900 |
85 |
XPAR |
EUR96967687 |
| 20170728 14:31:57 |
51,5900 |
88 |
XPAR |
EUR96967688 |
| 20170728 14:35:34 |
51,6000 |
263 |
XPAR |
EUR96968009 |
| 20170728 14:44:06 |
51,6200 |
25 |
XPAR |
EUR96968835 |
| 20170728 14:44:06 |
51,6200 |
232 |
XPAR |
EUR96968836 |
| 20170728 14:44:06 |
51,6200 |
64 |
XPAR |
EUR96968837 |
| 20170728 14:52:24 |
51,5400 |
55 |
XPAR |
EUR96969693 |
| 20170728 14:52:24 |
51,5400 |
51 |
XPAR |
EUR96969694 |
| 20170728 15:03:15 |
51,4700 |
104 |
XPAR |
EUR96970954 |
| 20170728 15:03:15 |
51,4700 |
78 |
XPAR |
EUR96970955 |
| 20170728 15:10:18 |
51,3400 |
120 |
XPAR |
EUR96971899 |
| 20170728 15:16:06 |
51,3300 |
23 |
XPAR |
EUR96972666 |
| 20170728 15:16:06 |
51,3300 |
71 |
XPAR |
EUR96972667 |
| 20170728 15:18:58 |
51,3500 |
75 |
XPAR |
EUR96973049 |
| 20170728 15:18:58 |
51,3500 |
24 |
XPAR |
EUR96973050 |
| 20170728 15:22:41 |
51,2900 |
49 |
XPAR |
EUR96973638 |
| 20170728 15:23:29 |
51,2400 |
113 |
XPAR |
EUR96973749 |
| 20170728 15:30:09 |
51,2800 |
75 |
XPAR |
EUR96974854 |
| 20170728 15:30:57 |
51,2600 |
152 |
XPAR |
EUR96975007 |
| 20170728 15:31:59 |
51,2300 |
70 |
XPAR |
EUR96975413 |
| 20170728 15:32:05 |
51,2100 |
31 |
XPAR |
EUR96975415 |
| 20170728 15:34:59 |
51,1700 |
135 |
XPAR |
EUR96976050 |
| 20170728 15:35:10 |
51,1700 |
103 |
XPAR |
EUR96976096 |
| 20170728 15:36:46 |
51,2200 |
136 |
XPAR |
EUR96976651 |
| 20170728 15:39:58 |
51,2400 |
157 |
XPAR |
EUR96977332 |
| 20170728 15:39:58 |
51,2400 |
74 |
XPAR |
EUR96977334 |
| 20170728 15:43:16 |
51,1900 |
188 |
XPAR |
EUR96978120 |
| 20170728 15:45:44 |
51,1700 |
200 |
XPAR |
EUR96978563 |
| 20170728 15:47:53 |
51,1800 |
124 |
XPAR |
EUR96979137 |
| 20170728 15:47:53 |
51,1800 |
9 |
XPAR |
EUR96979138 |
| 20170728 15:53:07 |
51,1400 |
201 |
XPAR |
EUR96980357 |
| 20170728 15:53:07 |
51,1400 |
20 |
XPAR |
EUR96980358 |
| 20170728 16:02:14 |
51,2500 |
18 |
XPAR |
EUR96982272 |
| 20170728 16:03:45 |
51,2600 |
38 |
XPAR |
EUR96982557 |
| 20170728 16:03:45 |
51,2600 |
152 |
XPAR |
EUR96982558 |
| 20170728 16:03:45 |
51,2600 |
108 |
XPAR |
EUR96982559 |
| 20170728 16:07:00 |
51,2200 |
119 |
XPAR |
EUR96983233 |
| 20170728 16:08:28 |
51,3200 |
75 |
XPAR |
EUR96983721 |
| 20170728 16:08:28 |
51,3200 |
60 |
XPAR |
EUR96983722 |
| 20170728 16:08:28 |
51,3200 |
50 |
XPAR |
EUR96983723 |
| 20170728 16:08:28 |
51,3200 |
90 |
XPAR |
EUR96983724 |
| 20170728 16:08:39 |
51,2900 |
9 |
XPAR |
EUR96983765 |
| 20170728 16:08:39 |
51,2900 |
58 |
XPAR |
EUR96983766 |
| 20170728 16:15:41 |
51,2300 |
252 |
XPAR |
EUR96985619 |
| 20170728 16:20:56 |
51,2100 |
215 |
XPAR |
EUR96986542 |
| 20170728 16:22:57 |
51,2100 |
70 |
XPAR |
EUR96987053 |
| 20170728 16:22:57 |
51,2100 |
24 |
XPAR |
EUR96987054 |
| 20170728 16:23:02 |
51,1900 |
86 |
XPAR |
EUR96987076 |
| 20170728 16:25:57 |
51,2300 |
188 |
XPAR |
EUR96987676 |
| 20170728 16:25:57 |
51,2300 |
29 |
XPAR |
EUR96987677 |
| 20170728 16:32:09 |
51,3200 |
161 |
XPAR |
EUR96988787 |
| 20170728 16:34:00 |
51,3700 |
147 |
XPAR |
EUR96989077 |
| 20170728 16:34:00 |
51,3700 |
48 |
XPAR |
EUR96989078 |
| 20170728 16:36:09 |
51,3300 |
100 |
XPAR |
EUR96989841 |
| 20170728 16:36:09 |
51,3300 |
36 |
XPAR |
EUR96989842 |
| 20170728 16:38:43 |
51,4400 |
90 |
XPAR |
EUR96990329 |
| 20170728 16:38:43 |
51,4400 |
56 |
XPAR |
EUR96990330 |
| 20170728 16:40:44 |
51,5000 |
100 |
XPAR |
EUR96990717 |
| 20170728 16:40:44 |
51,5000 |
63 |
XPAR |
EUR96990718 |
| 20170728 16:44:11 |
51,5100 |
124 |
XPAR |
EUR96991464 |
| 20170728 16:47:09 |
51,4700 |
28 |
XPAR |
EUR96992060 |
| 20170728 16:47:20 |
51,4700 |
21 |
XPAR |
EUR96992110 |
| 20170728 16:47:31 |
51,4700 |
15 |
XPAR |
EUR96992123 |
| 20170728 16:47:41 |
51,4600 |
130 |
XPAR |
EUR96992149 |
| 20170728 16:52:27 |
51,5600 |
387 |
XPAR |
EUR96993000 |
| 20170728 16:52:27 |
51,5600 |
17 |
XPAR |
EUR96993001 |
| 20170728 16:54:18 |
51,5800 |
75 |
XPAR |
EUR96993335 |
| 20170728 16:54:18 |
51,5800 |
96 |
XPAR |
EUR96993336 |
| 20170728 17:03:18 |
51,6000 |
188 |
XPAR |
EUR96995015 |
| 20170728 17:03:25 |
51,6000 |
100 |
XPAR |
EUR96995027 |
| 20170728 17:03:30 |
51,6000 |
105 |
XPAR |
EUR96995044 |
| 20170728 17:09:54 |
51,5300 |
59 |
XPAR |
EUR96996406 |
| 20170728 17:09:54 |
51,5300 |
22 |
XPAR |
EUR96996407 |
| 20170728 17:09:54 |
51,5300 |
70 |
XPAR |
EUR96996408 |
| 20170728 17:10:08 |
51,5400 |
129 |
XPAR |
EUR96996460 |
| 20170728 17:10:08 |
51,5400 |
94 |
XPAR |
EUR96996461 |
| 20170728 17:15:56 |
51,4600 |
24 |
XPAR |
EUR96997888 |
| 20170728 17:16:59 |
51,4800 |
82 |
XPAR |
EUR96998148 |
| 20170728 17:17:04 |
51,4800 |
87 |
XPAR |
EUR96998169 |
| 20170728 17:17:04 |
51,4800 |
363 |
XPAR |
EUR96998170 |
| 20170728 17:17:04 |
51,4800 |
78 |
XPAR |
EUR96998171 |
| 20170728 17:20:08 |
51,4900 |
50 |
XPAR |
EUR96998889 |
| 20170728 17:20:08 |
51,4900 |
216 |
XPAR |
EUR96998890 |
| 20170728 17:27:29 |
51,4700 |
13 |
XPAR |
EUR97000472 |
| 20170728 17:27:29 |
51,4700 |
111 |
XPAR |
EUR97000473 |
| 20170728 17:27:29 |
51,4700 |
13 |
XPAR |
EUR97000474 |
| 20170728 17:27:29 |
51,4700 |
40 |
XPAR |
EUR97000475 |
| 20170728 17:27:29 |
51,4700 |
92 |
XPAR |
EUR97000476 |
| 20170728 17:27:33 |
51,4500 |
272 |
XPAR |
EUR97000488 |
| 20170728 17:27:33 |
51,4500 |
137 |
XPAR |
EUR97000489 |
| 20170728 17:27:33 |
51,4500 |
116 |
XPAR |
EUR97000490 |
| 20170728 17:27:34 |
51,4500 |
95 |
XPAR |
EUR97000492 |
| 20170728 17:29:44 |
51,4200 |
70 |
XPAR |
EUR97001232 |
| 20170728 17:29:44 |
51,4200 |
25 |
XPAR |
EUR97001233 |
| 20170728 17:29:56 |
51,4200 |
32 |
XPAR |
EUR97001497 |
| 20170731 09:06:58 |
51,7000 |
153 |
XPAR |
EUR97005470 |
| 20170731 09:10:47 |
51,7300 |
111 |
XPAR |
EUR97005942 |
| 20170731 09:15:14 |
51,7200 |
117 |
XPAR |
EUR97006445 |
| 20170731 09:17:22 |
51,7500 |
59 |
XPAR |
EUR97006624 |
| 20170731 09:17:22 |
51,7500 |
46 |
XPAR |
EUR97006625 |
| 20170731 09:22:32 |
51,7400 |
100 |
XPAR |
EUR97007418 |
| 20170731 09:22:32 |
51,7400 |
18 |
XPAR |
EUR97007419 |
| 20170731 09:28:29 |
51,7600 |
76 |
XPAR |
EUR97008115 |
| 20170731 09:28:29 |
51,7600 |
78 |
XPAR |
EUR97008116 |
| 20170731 09:32:01 |
51,6900 |
66 |
XPAR |
EUR97008491 |
| 20170731 09:32:01 |
51,6900 |
34 |
XPAR |
EUR97008492 |
| 20170731 09:35:46 |
51,5500 |
65 |
XPAR |
EUR97008905 |
| 20170731 09:35:46 |
51,5500 |
41 |
XPAR |
EUR97008906 |
| 20170731 09:38:44 |
51,5200 |
89 |
XPAR |
EUR97009277 |
| 20170731 09:38:44 |
51,5200 |
16 |
XPAR |
EUR97009278 |
| 20170731 09:38:44 |
51,5200 |
19 |
XPAR |
EUR97009279 |
| 20170731 09:42:32 |
51,4900 |
100 |
XPAR |
EUR97009726 |
| 20170731 09:48:39 |
51,5400 |
26 |
XPAR |
EUR97010380 |
| 20170731 09:49:39 |
51,5200 |
20 |
XPAR |
EUR97010457 |
| 20170731 09:49:39 |
51,5200 |
79 |
XPAR |
EUR97010458 |
| 20170731 09:54:37 |
51,5700 |
105 |
XPAR |
EUR97011040 |
| 20170731 09:56:14 |
51,5000 |
103 |
XPAR |
EUR97011325 |
| 20170731 10:00:19 |
51,5600 |
100 |
XPAR |
EUR97011725 |
| 20170731 10:05:20 |
51,5500 |
133 |
XPAR |
EUR97012228 |
| 20170731 10:10:14 |
51,6500 |
100 |
XPAR |
EUR97012631 |
| 20170731 10:15:54 |
51,6100 |
21 |
XPAR |
EUR97013208 |
| 20170731 10:15:54 |
51,6100 |
50 |
XPAR |
EUR97013209 |
| 20170731 10:15:54 |
51,6100 |
50 |
XPAR |
EUR97013210 |
| 20170731 10:16:05 |
51,6000 |
92 |
XPAR |
EUR97013219 |
| 20170731 10:22:52 |
51,6100 |
99 |
XPAR |
EUR97013980 |
| 20170731 10:28:35 |
51,5800 |
105 |
XPAR |
EUR97014612 |
| 20170731 10:33:30 |
51,5500 |
20 |
XPAR |
EUR97015032 |
| 20170731 10:33:30 |
51,5500 |
1 |
XPAR |
EUR97015033 |
| 20170731 10:33:30 |
51,5500 |
5 |
XPAR |
EUR97015034 |
| 20170731 10:33:30 |
51,5500 |
2 |
XPAR |
EUR97015035 |
| 20170731 10:34:47 |
51,5800 |
100 |
XPAR |
EUR97015158 |
| 20170731 10:40:50 |
51,5600 |
103 |
XPAR |
EUR97015593 |
| 20170731 10:46:09 |
51,5900 |
16 |
XPAR |
EUR97016093 |
| 20170731 10:46:09 |
51,5900 |
50 |
XPAR |
EUR97016094 |
| 20170731 10:46:09 |
51,5900 |
38 |
XPAR |
EUR97016095 |
| 20170731 10:47:48 |
51,5400 |
58 |
XPAR |
EUR97016285 |
| 20170731 10:47:48 |
51,5400 |
47 |
XPAR |
EUR97016286 |
| 20170731 10:55:08 |
51,5800 |
100 |
XPAR |
EUR97016882 |
| 20170731 10:59:15 |
51,5900 |
104 |
XPAR |
EUR97017252 |
| 20170731 11:06:19 |
51,6200 |
120 |
XPAR |
EUR97017890 |
| 20170731 11:17:00 |
51,6800 |
67 |
XPAR |
EUR97019215 |
| 20170731 11:17:00 |
51,6800 |
30 |
XPAR |
EUR97019216 |
| 20170731 11:23:33 |
51,7000 |
50 |
XPAR |
EUR97019706 |
| 20170731 11:23:33 |
51,7000 |
70 |
XPAR |
EUR97019707 |
| 20170731 11:28:41 |
51,7400 |
101 |
XPAR |
EUR97020161 |
| 20170731 11:37:29 |
51,7400 |
50 |
XPAR |
EUR97020840 |
| 20170731 11:40:58 |
51,7400 |
93 |
XPAR |
EUR97021153 |
| 20170731 11:40:58 |
51,7400 |
38 |
XPAR |
EUR97021154 |
| 20170731 11:50:04 |
51,7400 |
106 |
XPAR |
EUR97022078 |
| 20170731 11:56:11 |
51,7300 |
68 |
XPAR |
EUR97022574 |
| 20170731 11:56:11 |
51,7300 |
70 |
XPAR |
EUR97022575 |
| 20170731 12:06:11 |
51,7300 |
10 |
XPAR |
EUR97023863 |
| 20170731 12:06:11 |
51,7300 |
88 |
XPAR |
EUR97023864 |
| 20170731 12:20:26 |
51,6800 |
100 |
XPAR |
EUR97025106 |
| 20170731 12:27:57 |
51,7100 |
37 |
XPAR |
EUR97025679 |
| 20170731 12:27:57 |
51,7100 |
65 |
XPAR |
EUR97025680 |
| 20170731 12:40:29 |
51,7600 |
109 |
XPAR |
EUR97026555 |
| 20170731 12:48:40 |
51,7900 |
70 |
XPAR |
EUR97027080 |
| 20170731 12:48:40 |
51,7900 |
30 |
XPAR |
EUR97027081 |
| 20170731 12:53:59 |
51,8200 |
38 |
XPAR |
EUR97027419 |
| 20170731 12:57:51 |
51,8900 |
85 |
XPAR |
EUR97027720 |
| 20170731 12:57:51 |
51,8900 |
79 |
XPAR |
EUR97027721 |
| 20170731 12:58:23 |
51,8900 |
97 |
XPAR |
EUR97027765 |
| 20170731 13:00:49 |
51,9600 |
132 |
XPAR |
EUR97028041 |
| 20170731 13:00:49 |
51,9600 |
20 |
XPAR |
EUR97028042 |
| 20170731 13:00:49 |
51,9600 |
20 |
XPAR |
EUR97028043 |
| 20170731 13:00:49 |
51,9600 |
13 |
XPAR |
EUR97028044 |
| 20170731 13:04:59 |
51,9300 |
50 |
XPAR |
EUR97028331 |
| 20170731 13:04:59 |
51,9300 |
64 |
XPAR |
EUR97028332 |
| 20170731 13:22:38 |
51,8700 |
137 |
XPAR |
EUR97029532 |
| 20170731 13:27:29 |
51,8900 |
100 |
XPAR |
EUR97029916 |
| 20170731 13:27:29 |
51,8900 |
15 |
XPAR |
EUR97029917 |
| 20170731 13:40:33 |
51,7600 |
91 |
XPAR |
EUR97030658 |
| 20170731 13:40:33 |
51,7600 |
24 |
XPAR |
EUR97030659 |
| 20170731 13:44:12 |
51,7800 |
137 |
XPAR |
EUR97030965 |
| 20170731 13:49:55 |
51,7600 |
64 |
XPAR |
EUR97031368 |
| 20170731 13:49:55 |
51,7600 |
41 |
XPAR |
EUR97031369 |
| 20170731 13:56:24 |
51,7200 |
114 |
XPAR |
EUR97031745 |
| 20170731 13:59:59 |
51,7100 |
97 |
XPAR |
EUR97032025 |
| 20170731 14:07:28 |
51,7100 |
106 |
XPAR |
EUR97032667 |
| 20170731 14:22:43 |
51,7000 |
99 |
XPAR |
EUR97033875 |
| 20170731 14:30:06 |
51,7400 |
100 |
XPAR |
EUR97034547 |
| 20170731 14:30:06 |
51,7400 |
28 |
XPAR |
EUR97034548 |
| 20170731 14:30:08 |
51,7300 |
9 |
XPAR |
EUR97034549 |
| 20170731 14:35:47 |
51,7500 |
50 |
XPAR |
EUR97035077 |
| 20170731 14:35:47 |
51,7500 |
52 |
XPAR |
EUR97035078 |
| 20170731 14:35:47 |
51,7500 |
5 |
XPAR |
EUR97035079 |
| 20170731 14:42:23 |
51,7000 |
100 |
XPAR |
EUR97035830 |
| 20170731 14:42:23 |
51,7000 |
22 |
XPAR |
EUR97035831 |
| 20170731 14:57:26 |
51,8100 |
97 |
XPAR |
EUR97038556 |
| 20170731 15:04:23 |
51,8400 |
115 |
XPAR |
EUR97041411 |
| 20170731 15:04:23 |
51,8400 |
120 |
XPAR |
EUR97041412 |
| 20170731 15:04:23 |
51,8400 |
82 |
XPAR |
EUR97041416 |
| 20170731 15:04:23 |
51,8300 |
151 |
XPAR |
EUR97041417 |
| 20170731 15:04:23 |
51,8300 |
41 |
XPAR |
EUR97041418 |
| 20170731 15:07:36 |
51,8800 |
106 |
XPAR |
EUR97042122 |
| 20170731 15:08:03 |
51,8900 |
316 |
XPAR |
EUR97042364 |
| 20170731 15:09:44 |
51,8400 |
41 |
XPAR |
EUR97043059 |
| 20170731 15:09:44 |
51,8400 |
222 |
XPAR |
EUR97043060 |
| 20170731 15:09:44 |
51,8400 |
54 |
XPAR |
EUR97043061 |
| 20170731 15:22:55 |
51,8900 |
107 |
XPAR |
EUR97046391 |
| 20170731 15:30:26 |
51,8800 |
118 |
XPAR |
EUR97048889 |
| 20170731 15:39:47 |
51,8800 |
100 |
XPAR |
EUR97051790 |
| 20170731 15:44:14 |
51,9400 |
125 |
XPAR |
EUR97052556 |
| 20170731 15:45:39 |
51,9400 |
64 |
XPAR |
EUR97052881 |
| 20170731 15:48:56 |
51,9500 |
120 |
XPAR |
EUR97053481 |
| 20170731 15:48:56 |
51,9500 |
80 |
XPAR |
EUR97053482 |
| 20170731 15:56:07 |
51,9400 |
79 |
XPAR |
EUR97054947 |
| 20170731 15:56:07 |
51,9400 |
53 |
XPAR |
EUR97054948 |
| 20170731 15:56:07 |
51,9400 |
9 |
XPAR |
EUR97054949 |
| 20170731 15:59:36 |
52,0700 |
65 |
XPAR |
EUR97055681 |
| 20170731 15:59:36 |
52,0700 |
66 |
XPAR |
EUR97055682 |
| 20170731 15:59:52 |
52,0600 |
274 |
XPAR |
EUR97055777 |
| 20170731 15:59:58 |
52,0700 |
49 |
XPAR |
EUR97055812 |
| 20170731 15:59:58 |
52,0700 |
70 |
XPAR |
EUR97055813 |
| 20170731 15:59:58 |
52,0700 |
89 |
XPAR |
EUR97055814 |
| 20170731 16:06:36 |
51,9200 |
23 |
XPAR |
EUR97057134 |
| 20170731 16:06:36 |
51,9200 |
21 |
XPAR |
EUR97057135 |
| 20170731 16:06:37 |
51,9100 |
54 |
XPAR |
EUR97057143 |
| 20170731 16:06:37 |
51,9100 |
3 |
XPAR |
EUR97057144 |
| 20170731 16:06:37 |
51,9100 |
3 |
XPAR |
EUR97057145 |
| 20170731 16:06:37 |
51,9100 |
18 |
XPAR |
EUR97057146 |
| 20170731 16:06:37 |
51,9100 |
73 |
XPAR |
EUR97057147 |
| 20170731 16:10:16 |
51,9300 |
91 |
XPAR |
EUR97057761 |
| 20170731 16:10:16 |
51,9300 |
9 |
XPAR |
EUR97057762 |
| 20170731 16:12:49 |
51,8700 |
3 |
XPAR |
EUR97058114 |
| 20170731 16:12:49 |
51,8700 |
21 |
XPAR |
EUR97058118 |
| 20170731 16:12:49 |
51,8700 |
50 |
XPAR |
EUR97058122 |
| 20170731 16:12:49 |
51,8700 |
34 |
XPAR |
EUR97058123 |
| 20170731 16:19:04 |
51,8800 |
100 |
XPAR |
EUR97059154 |
| 20170731 16:19:15 |
51,8800 |
97 |
XPAR |
EUR97059205 |
| 20170731 16:23:18 |
51,8300 |
102 |
XPAR |
EUR97060032 |
| 20170731 16:31:08 |
51,7700 |
64 |
XPAR |
EUR97061484 |
| 20170731 16:31:08 |
51,7700 |
15 |
XPAR |
EUR97061485 |
| 20170731 16:31:08 |
51,7700 |
44 |
XPAR |
EUR97061486 |
| 20170731 16:37:29 |
51,6700 |
84 |
XPAR |
EUR97062764 |
| 20170731 16:37:29 |
51,6700 |
89 |
XPAR |
EUR97062765 |
| 20170731 16:39:53 |
51,6400 |
18 |
XPAR |
EUR97063285 |
| 20170731 16:41:20 |
51,6700 |
113 |
XPAR |
EUR97063537 |
| 20170731 16:41:46 |
51,6500 |
123 |
XPAR |
EUR97063637 |
| 20170731 16:41:46 |
51,6500 |
31 |
XPAR |
EUR97063638 |
| 20170731 16:45:28 |
51,5900 |
229 |
XPAR |
EUR97064433 |
| 20170731 16:45:28 |
51,5900 |
25 |
XPAR |
EUR97064434 |
| 20170731 16:54:35 |
51,5300 |
42 |
XPAR |
EUR97066209 |
| 20170731 16:54:35 |
51,5300 |
277 |
XPAR |
EUR97066210 |
| 20170731 16:54:35 |
51,5300 |
63 |
XPAR |
EUR97066211 |
| 20170731 16:56:01 |
51,4900 |
177 |
XPAR |
EUR97066704 |
| 20170731 16:59:55 |
51,4700 |
41 |
XPAR |
EUR97067584 |
| 20170731 16:59:55 |
51,4700 |
254 |
XPAR |
EUR97067585 |
| 20170731 17:04:45 |
51,3700 |
108 |
XPAR |
EUR97068993 |
| 20170731 17:05:12 |
51,3900 |
54 |
XPAR |
EUR97069099 |
| 20170731 17:05:12 |
51,3900 |
193 |
XPAR |
EUR97069100 |
| 20170731 17:10:54 |
51,3800 |
124 |
XPAR |
EUR97070476 |
| 20170731 17:10:54 |
51,3800 |
90 |
XPAR |
EUR97070477 |
| 20170731 17:10:54 |
51,3800 |
80 |
XPAR |
EUR97070478 |
| 20170731 17:14:49 |
51,3500 |
144 |
XPAR |
EUR97071493 |
| 20170731 17:14:49 |
51,3500 |
50 |
XPAR |
EUR97071494 |
| 20170731 17:17:46 |
51,3200 |
71 |
XPAR |
EUR97072142 |
| 20170731 17:17:46 |
51,3200 |
21 |
XPAR |
EUR97072143 |
| 20170731 17:17:47 |
51,3200 |
132 |
XPAR |
EUR97072144 |
| 20170731 17:17:47 |
51,3200 |
69 |
XPAR |
EUR97072145 |
| 20170731 17:22:36 |
51,2500 |
1 |
XPAR |
EUR97073746 |
| 20170731 17:24:44 |
51,2400 |
70 |
XPAR |
EUR97074317 |
| 20170731 17:24:44 |
51,2400 |
1 |
XPAR |
EUR97074318 |
| 20170731 17:24:55 |
51,2400 |
49 |
XPAR |
EUR97074388 |
| 20170801 09:07:50 |
51,5800 |
100 |
XPAR |
EUR97078383 |
| 20170801 09:07:50 |
51,5800 |
16 |
XPAR |
EUR97078384 |
| 20170801 09:09:32 |
51,5600 |
116 |
XPAR |
EUR97078450 |
| 20170801 09:17:10 |
51,4200 |
103 |
XPAR |
EUR97078896 |
| 20170801 09:17:10 |
51,4200 |
13 |
XPAR |
EUR97078897 |
| 20170801 09:24:09 |
51,4700 |
77 |
XPAR |
EUR97079294 |
| 20170801 09:24:19 |
51,4500 |
32 |
XPAR |
EUR97079301 |
| 20170801 09:29:31 |
51,3200 |
155 |
XPAR |
EUR97080075 |
| 20170801 09:29:31 |
51,3200 |
35 |
XPAR |
EUR97080076 |
| 20170801 09:33:08 |
51,4200 |
100 |
XPAR |
EUR97080438 |
| 20170801 09:33:08 |
51,4200 |
44 |
XPAR |
EUR97080439 |
| 20170801 09:42:19 |
51,4800 |
42 |
XPAR |
EUR97081078 |
| 20170801 09:42:19 |
51,4800 |
82 |
XPAR |
EUR97081079 |
| 20170801 09:42:19 |
51,4800 |
2 |
XPAR |
EUR97081080 |
| 20170801 09:45:49 |
51,5000 |
48 |
XPAR |
EUR97081469 |
| 20170801 09:45:49 |
51,5000 |
55 |
XPAR |
EUR97081470 |
| 20170801 09:51:53 |
51,6000 |
70 |
XPAR |
EUR97081877 |
| 20170801 09:51:53 |
51,6000 |
90 |
XPAR |
EUR97081878 |
| 20170801 09:57:53 |
51,7100 |
2 |
XPAR |
EUR97082445 |
| 20170801 09:57:58 |
51,6900 |
43 |
XPAR |
EUR97082457 |
| 20170801 09:57:58 |
51,6900 |
40 |
XPAR |
EUR97082458 |
| 20170801 09:57:58 |
51,6900 |
50 |
XPAR |
EUR97082459 |
| 20170801 10:02:01 |
51,5500 |
18 |
XPAR |
EUR97082878 |
| 20170801 10:03:23 |
51,6400 |
100 |
XPAR |
EUR97083104 |
| 20170801 10:03:23 |
51,6400 |
16 |
XPAR |
EUR97083105 |
| 20170801 10:05:57 |
51,6700 |
100 |
XPAR |
EUR97083398 |
| 20170801 10:12:37 |
51,7300 |
65 |
XPAR |
EUR97084003 |
| 20170801 10:12:37 |
51,7300 |
17 |
XPAR |
EUR97084004 |
| 20170801 10:12:37 |
51,7300 |
16 |
XPAR |
EUR97084005 |
| 20170801 10:18:59 |
51,7100 |
105 |
XPAR |
EUR97084374 |
| 20170801 10:28:14 |
51,7200 |
67 |
XPAR |
EUR97084838 |
| 20170801 10:38:02 |
51,7400 |
100 |
XPAR |
EUR97085441 |
| 20170801 10:40:38 |
51,7600 |
3 |
XPAR |
EUR97085682 |
| 20170801 10:40:38 |
51,7600 |
106 |
XPAR |
EUR97085683 |
| 20170801 10:51:15 |
51,7700 |
49 |
XPAR |
EUR97086523 |
| 20170801 10:51:15 |
51,7700 |
39 |
XPAR |
EUR97086524 |
| 20170801 10:51:15 |
51,7700 |
33 |
XPAR |
EUR97086525 |
| 20170801 10:55:18 |
51,7900 |
100 |
XPAR |
EUR97086734 |
| 20170801 10:55:18 |
51,7900 |
50 |
XPAR |
EUR97086735 |
| 20170801 10:59:35 |
51,7500 |
80 |
XPAR |
EUR97086887 |
| 20170801 10:59:35 |
51,7500 |
36 |
XPAR |
EUR97086888 |
| 20170801 11:10:20 |
51,7800 |
138 |
XPAR |
EUR97087612 |
| 20170801 11:19:41 |
51,8300 |
49 |
XPAR |
EUR97088168 |
| 20170801 11:19:41 |
51,8300 |
55 |
XPAR |
EUR97088169 |
| 20170801 11:25:22 |
51,8300 |
90 |
XPAR |
EUR97088417 |
| 20170801 11:25:22 |
51,8300 |
40 |
XPAR |
EUR97088418 |
| 20170801 11:31:03 |
51,9000 |
84 |
XPAR |
EUR97088746 |
| 20170801 11:31:03 |
51,9000 |
42 |
XPAR |
EUR97088747 |
| 20170801 11:35:30 |
51,9100 |
129 |
XPAR |
EUR97089051 |
| 20170801 11:37:17 |
51,9700 |
50 |
XPAR |
EUR97089129 |
| 20170801 11:40:24 |
52,0200 |
90 |
XPAR |
EUR97089392 |
| 20170801 11:40:24 |
52,0200 |
120 |
XPAR |
EUR97089393 |
| 20170801 11:40:24 |
52,0200 |
26 |
XPAR |
EUR97089394 |
| 20170801 11:46:05 |
52,0000 |
51 |
XPAR |
EUR97089764 |
| 20170801 11:46:05 |
52,0000 |
49 |
XPAR |
EUR97089765 |
| 20170801 11:55:26 |
51,9600 |
70 |
XPAR |
EUR97090382 |
| 20170801 11:55:26 |
51,9600 |
42 |
XPAR |
EUR97090383 |
| 20170801 12:05:45 |
51,9400 |
1 |
XPAR |
EUR97090948 |
| 20170801 12:05:45 |
51,9400 |
80 |
XPAR |
EUR97090949 |
| 20170801 12:05:45 |
51,9400 |
28 |
XPAR |
EUR97090950 |
| 20170801 12:09:22 |
51,9600 |
79 |
XPAR |
EUR97091126 |
| 20170801 12:09:22 |
51,9600 |
30 |
XPAR |
EUR97091127 |
| 20170801 12:11:30 |
51,9800 |
101 |
XPAR |
EUR97091183 |
| 20170801 12:11:30 |
51,9800 |
4 |
XPAR |
EUR97091184 |
| 20170801 12:20:14 |
52,0200 |
97 |
XPAR |
EUR97091649 |
| 20170801 12:25:32 |
52,0500 |
42 |
XPAR |
EUR97091899 |
| 20170801 12:26:16 |
52,0600 |
4 |
XPAR |
EUR97091927 |
| 20170801 12:26:16 |
52,0600 |
33 |
XPAR |
EUR97091928 |
| 20170801 12:28:06 |
52,0700 |
50 |
XPAR |
EUR97091999 |
| 20170801 12:28:06 |
52,0700 |
58 |
XPAR |
EUR97092000 |
| 20170801 12:32:30 |
52,1200 |
54 |
XPAR |
EUR97092177 |
| 20170801 12:32:30 |
52,1200 |
97 |
XPAR |
EUR97092178 |
| 20170801 12:40:28 |
52,0600 |
105 |
XPAR |
EUR97092438 |
| 20170801 12:48:49 |
52,0800 |
43 |
XPAR |
EUR97092761 |
| 20170801 12:51:23 |
52,0900 |
100 |
XPAR |
EUR97092873 |
| 20170801 12:51:23 |
52,0900 |
7 |
XPAR |
EUR97092874 |
| 20170801 12:52:32 |
52,1000 |
80 |
XPAR |
EUR97092908 |
| 20170801 12:52:32 |
52,1000 |
72 |
XPAR |
EUR97092909 |
| 20170801 13:03:45 |
52,0500 |
103 |
XPAR |
EUR97093341 |
| 20170801 13:08:57 |
52,0800 |
107 |
XPAR |
EUR97093531 |
| 20170801 13:21:27 |
52,0700 |
45 |
XPAR |
EUR97093950 |
| 20170801 13:21:27 |
52,0700 |
66 |
XPAR |
EUR97093951 |
| 20170801 13:26:26 |
52,0500 |
282 |
XPAR |
EUR97094738 |
| 20170801 13:34:30 |
52,0800 |
5 |
XPAR |
EUR97095169 |
| 20170801 13:34:30 |
52,0800 |
90 |
XPAR |
EUR97095170 |
| 20170801 13:38:42 |
52,1000 |
110 |
XPAR |
EUR97095344 |
| 20170801 13:46:11 |
52,0500 |
28 |
XPAR |
EUR97095812 |
| 20170801 13:46:11 |
52,0500 |
87 |
XPAR |
EUR97095813 |
| 20170801 13:53:20 |
51,9800 |
113 |
XPAR |
EUR97096196 |
| 20170801 13:59:03 |
52,0000 |
79 |
XPAR |
EUR97096451 |
| 20170801 14:00:44 |
52,0100 |
108 |
XPAR |
EUR97096527 |
| 20170801 14:10:25 |
52,0500 |
100 |
XPAR |
EUR97096924 |
| 20170801 14:10:25 |
52,0500 |
18 |
XPAR |
EUR97096925 |
| 20170801 14:21:45 |
52,1100 |
11 |
XPAR |
EUR97097414 |
| 20170801 14:21:45 |
52,1100 |
184 |
XPAR |
EUR97097415 |
| 20170801 14:28:45 |
52,1100 |
100 |
XPAR |
EUR97097706 |
| 20170801 14:31:29 |
52,0900 |
44 |
XPAR |
EUR97097872 |
| 20170801 14:31:29 |
52,0900 |
79 |
XPAR |
EUR97097873 |
| 20170801 14:35:32 |
52,1400 |
121 |
XPAR |
EUR97098068 |
| 20170801 14:37:34 |
52,1200 |
34 |
XPAR |
EUR97098174 |
| 20170801 14:38:06 |
52,1300 |
100 |
XPAR |
EUR97098189 |
| 20170801 14:46:46 |
52,1800 |
134 |
XPAR |
EUR97098705 |
| 20170801 14:46:46 |
52,1800 |
41 |
XPAR |
EUR97098706 |
| 20170801 14:46:46 |
52,1800 |
106 |
XPAR |
EUR97098707 |
| 20170801 14:52:04 |
52,1900 |
119 |
XPAR |
EUR97098967 |
| 20170801 15:00:43 |
52,1100 |
62 |
XPAR |
EUR97099494 |
| 20170801 15:00:43 |
52,1100 |
40 |
XPAR |
EUR97099495 |
| 20170801 15:07:26 |
52,1000 |
157 |
XPAR |
EUR97099943 |
| 20170801 15:07:26 |
52,1000 |
8 |
XPAR |
EUR97099944 |
| 20170801 15:17:11 |
52,0600 |
100 |
XPAR |
EUR97100942 |
| 20170801 15:17:11 |
52,0600 |
38 |
XPAR |
EUR97100943 |
| 20170801 15:29:06 |
52,0400 |
76 |
XPAR |
EUR97101899 |
| 20170801 15:29:06 |
52,0400 |
54 |
XPAR |
EUR97101900 |
| 20170801 15:34:25 |
52,0500 |
21 |
XPAR |
EUR97102839 |
| 20170801 15:34:25 |
52,0500 |
50 |
XPAR |
EUR97102840 |
| 20170801 15:34:25 |
52,0500 |
52 |
XPAR |
EUR97102841 |
| 20170801 15:44:41 |
52,0800 |
148 |
XPAR |
EUR97104132 |
| 20170801 15:58:56 |
52,0700 |
146 |
XPAR |
EUR97105831 |
| 20170801 16:09:15 |
52,1200 |
80 |
XPAR |
EUR97107393 |
| 20170801 16:09:15 |
52,1200 |
50 |
XPAR |
EUR97107395 |
| 20170801 16:09:15 |
52,1200 |
43 |
XPAR |
EUR97107396 |
| 20170801 16:09:15 |
52,1200 |
22 |
XPAR |
EUR97107397 |
| 20170801 16:14:12 |
52,1400 |
100 |
XPAR |
EUR97108114 |
| 20170801 16:14:12 |
52,1400 |
15 |
XPAR |
EUR97108115 |
| 20170801 16:20:59 |
52,1300 |
77 |
XPAR |
EUR97109203 |
| 20170801 16:20:59 |
52,1300 |
37 |
XPAR |
EUR97109204 |
| 20170801 16:33:16 |
52,0200 |
70 |
XPAR |
EUR97111121 |
| 20170801 16:33:16 |
52,0200 |
38 |
XPAR |
EUR97111122 |
| 20170801 16:40:05 |
52,0100 |
60 |
XPAR |
EUR97112244 |
| 20170801 16:40:10 |
52,0100 |
39 |
XPAR |
EUR97112254 |
| 20170801 16:51:02 |
52,1400 |
164 |
XPAR |
EUR97114407 |
| 20170801 16:58:12 |
52,1200 |
100 |
XPAR |
EUR97115645 |
| 20170801 16:58:12 |
52,1200 |
49 |
XPAR |
EUR97115646 |
| 20170801 16:58:12 |
52,1200 |
70 |
XPAR |
EUR97115647 |
| 20170801 16:58:12 |
52,1200 |
28 |
XPAR |
EUR97115648 |
| 20170801 17:22:14 |
52,0600 |
91 |
XPAR |
EUR97120455 |
| 20170801 17:22:14 |
52,0600 |
302 |
XPAR |
EUR97120456 |
| 20170801 17:22:14 |
52,0600 |
58 |
XPAR |
EUR97120457 |
| 20170801 17:22:14 |
52,0600 |
31 |
XPAR |
EUR97120458 |
| 20170801 17:22:14 |
52,0600 |
3 |
XPAR |
EUR97120460 |
| 20170801 17:22:14 |
52,0600 |
70 |
XPAR |
EUR97120461 |
| 20170801 17:22:14 |
52,0600 |
97 |
XPAR |
EUR97120462 |
| 20170801 17:22:14 |
52,0600 |
25 |
XPAR |
EUR97120463 |
| 20170802 09:02:58 |
52,1000 |
100 |
XPAR |
EUR97130402 |
| 20170802 09:10:27 |
52,0800 |
99 |
XPAR |
EUR97131516 |
| 20170802 09:18:11 |
52,0700 |
99 |
XPAR |
EUR97132272 |
| 20170802 09:28:20 |
52,1600 |
24 |
XPAR |
EUR97133221 |
| 20170802 09:28:20 |
52,1600 |
77 |
XPAR |
EUR97133222 |
| 20170802 09:34:16 |
52,1600 |
156 |
XPAR |
EUR97133584 |
| 20170802 09:54:00 |
52,1800 |
97 |
XPAR |
EUR97135139 |
| 20170802 10:02:41 |
52,2000 |
96 |
XPAR |
EUR97135911 |
| 20170802 10:04:32 |
52,2000 |
112 |
XPAR |
EUR97136195 |
| 20170802 10:04:32 |
52,2000 |
10 |
XPAR |
EUR97136196 |
| 20170802 10:17:35 |
52,2100 |
126 |
XPAR |
EUR97137903 |
| 20170802 10:20:29 |
52,1900 |
203 |
XPAR |
EUR97138228 |
| 20170802 10:31:07 |
52,1300 |
100 |
XPAR |
EUR97139537 |
| 20170802 10:52:15 |
52,1400 |
42 |
XPAR |
EUR97141954 |
| 20170802 10:52:15 |
52,1400 |
50 |
XPAR |
EUR97141955 |
| 20170802 10:52:15 |
52,1400 |
4 |
XPAR |
EUR97141956 |
| 20170802 11:02:05 |
52,0900 |
20 |
XPAR |
EUR97143162 |
| 20170802 11:02:05 |
52,0900 |
81 |
XPAR |
EUR97143163 |
| 20170802 11:15:00 |
52,1900 |
96 |
XPAR |
EUR97145511 |
| 20170802 11:23:36 |
52,1700 |
98 |
XPAR |
EUR97146790 |
| 20170802 11:30:56 |
52,1800 |
71 |
XPAR |
EUR97147851 |
| 20170802 11:30:56 |
52,1800 |
20 |
XPAR |
EUR97147852 |
| 20170802 11:30:56 |
52,1700 |
39 |
XPAR |
EUR97147853 |
| 20170802 11:44:01 |
52,1700 |
41 |
XPAR |
EUR97149123 |
| 20170802 11:44:01 |
52,1700 |
36 |
XPAR |
EUR97149124 |
| 20170802 11:44:01 |
52,1700 |
21 |
XPAR |
EUR97149125 |
| 20170802 11:58:20 |
52,1800 |
140 |
XPAR |
EUR97150628 |
| 20170802 12:07:22 |
52,1700 |
87 |
XPAR |
EUR97151505 |
| 20170802 12:07:22 |
52,1700 |
58 |
XPAR |
EUR97151506 |
| 20170802 12:16:14 |
52,2000 |
20 |
XPAR |
EUR97152413 |
| 20170802 12:16:47 |
52,2000 |
49 |
XPAR |
EUR97152453 |
| 20170802 12:16:47 |
52,2000 |
71 |
XPAR |
EUR97152454 |
| 20170802 12:33:16 |
52,3400 |
102 |
XPAR |
EUR97154446 |
| 20170802 12:41:16 |
52,3900 |
88 |
XPAR |
EUR97155255 |
| 20170802 12:41:16 |
52,3900 |
13 |
XPAR |
EUR97155256 |
| 20170802 12:59:36 |
52,3800 |
48 |
XPAR |
EUR97156736 |
| 20170802 12:59:59 |
52,3800 |
59 |
XPAR |
EUR97156767 |
| 20170802 12:59:59 |
52,3800 |
50 |
XPAR |
EUR97156768 |
| 20170802 12:59:59 |
52,3800 |
47 |
XPAR |
EUR97156769 |
| 20170802 13:04:07 |
52,3100 |
90 |
XPAR |
EUR97157108 |
| 20170802 13:04:07 |
52,3100 |
43 |
XPAR |
EUR97157109 |
| 20170802 13:17:10 |
52,2900 |
96 |
XPAR |
EUR97158039 |
| 20170802 13:19:58 |
52,2900 |
97 |
XPAR |
EUR97158294 |
| 20170802 13:27:06 |
52,3300 |
18 |
XPAR |
EUR97158885 |
| 20170802 13:27:06 |
52,3300 |
50 |
XPAR |
EUR97158886 |
| 20170802 13:27:06 |
52,3300 |
66 |
XPAR |
EUR97158887 |
| 20170802 13:44:18 |
52,3400 |
111 |
XPAR |
EUR97160101 |
| 20170802 13:44:53 |
52,3300 |
47 |
XPAR |
EUR97160153 |
| 20170802 13:44:53 |
52,3300 |
13 |
XPAR |
EUR97160154 |
| 20170802 13:48:15 |
52,3100 |
15 |
XPAR |
EUR97160423 |
| 20170802 13:48:15 |
52,3100 |
163 |
XPAR |
EUR97160425 |
| 20170802 14:00:02 |
52,2800 |
100 |
XPAR |
EUR97161422 |
| 20170802 14:00:02 |
52,2800 |
36 |
XPAR |
EUR97161423 |
| 20170802 14:03:13 |
52,2400 |
100 |
XPAR |
EUR97161621 |
| 20170802 14:03:13 |
52,2400 |
3 |
XPAR |
EUR97161622 |
| 20170802 14:15:30 |
52,1800 |
100 |
XPAR |
EUR97162585 |
| 20170802 14:23:01 |
52,1900 |
100 |
XPAR |
EUR97163221 |
| 20170802 14:33:01 |
52,2600 |
74 |
XPAR |
EUR97164212 |
| 20170802 14:33:01 |
52,2600 |
24 |
XPAR |
EUR97164213 |
| 20170802 14:39:37 |
52,2700 |
100 |
XPAR |
EUR97164744 |
| 20170802 14:49:06 |
52,3300 |
63 |
XPAR |
EUR97165668 |
| 20170802 14:49:06 |
52,3300 |
38 |
XPAR |
EUR97165669 |
| 20170802 15:03:00 |
52,3900 |
50 |
XPAR |
EUR97167297 |
| 20170802 15:03:00 |
52,3900 |
93 |
XPAR |
EUR97167298 |
| 20170802 15:03:00 |
52,3900 |
19 |
XPAR |
EUR97167299 |
| 20170802 15:06:50 |
52,3600 |
93 |
XPAR |
EUR97167804 |
| 20170802 15:06:50 |
52,3600 |
14 |
XPAR |
EUR97167805 |
| 20170802 15:14:23 |
52,3200 |
16 |
XPAR |
EUR97168741 |
| 20170802 15:15:12 |
52,3200 |
107 |
XPAR |
EUR97168950 |
| 20170802 15:24:02 |
52,3000 |
138 |
XPAR |
EUR97170264 |
| 20170802 15:31:30 |
52,2900 |
134 |
XPAR |
EUR97171259 |
| 20170802 15:44:38 |
52,2600 |
112 |
XPAR |
EUR97173554 |
| 20170802 15:49:27 |
52,2100 |
97 |
XPAR |
EUR97174283 |
| 20170802 16:01:06 |
52,2800 |
70 |
XPAR |
EUR97176181 |
| 20170802 16:01:06 |
52,2800 |
50 |
XPAR |
EUR97176182 |
| 20170802 16:10:32 |
52,2700 |
112 |
XPAR |
EUR97177766 |
| 20170802 16:21:12 |
52,0600 |
39 |
XPAR |
EUR97180048 |
| 20170802 16:21:12 |
52,0600 |
131 |
XPAR |
EUR97180049 |
| 20170802 16:32:37 |
51,9600 |
37 |
XPAR |
EUR97182232 |
| 20170802 16:32:37 |
51,9600 |
50 |
XPAR |
EUR97182233 |
| 20170802 16:32:37 |
51,9600 |
130 |
XPAR |
EUR97182234 |
| 20170802 16:37:24 |
52,0000 |
10 |
XPAR |
EUR97183539 |
| 20170802 16:38:15 |
52,0100 |
9 |
XPAR |
EUR97183670 |
| 20170802 16:38:15 |
52,0100 |
136 |
XPAR |
EUR97183671 |
| 20170802 16:39:14 |
52,0200 |
188 |
XPAR |
EUR97183872 |
| 20170802 16:39:36 |
52,0300 |
55 |
XPAR |
EUR97183978 |
| 20170802 16:39:36 |
52,0300 |
62 |
XPAR |
EUR97183979 |
| 20170802 16:39:36 |
52,0300 |
59 |
XPAR |
EUR97183980 |
| 20170802 16:39:38 |
52,0100 |
5 |
XPAR |
EUR97183984 |
| 20170802 16:46:48 |
51,9000 |
107 |
XPAR |
EUR97185345 |
| 20170802 16:52:58 |
51,8500 |
26 |
XPAR |
EUR97186750 |
| 20170802 17:01:16 |
51,9400 |
236 |
XPAR |
EUR97188466 |
| 20170802 17:01:16 |
51,9400 |
80 |
XPAR |
EUR97188467 |
| 20170802 17:04:54 |
51,9200 |
69 |
XPAR |
EUR97189270 |
| 20170802 17:08:38 |
51,9500 |
40 |
XPAR |
EUR97189970 |
| 20170802 17:08:52 |
51,9500 |
40 |
XPAR |
EUR97189995 |
| 20170802 17:09:05 |
51,9500 |
46 |
XPAR |
EUR97190018 |
| 20170802 17:09:11 |
51,9500 |
131 |
XPAR |
EUR97190039 |
| 20170802 17:11:27 |
51,9400 |
107 |
XPAR |
EUR97190733 |
| 20170802 17:11:30 |
51,9400 |
14 |
XPAR |
EUR97190744 |
| 20170802 17:24:42 |
51,8600 |
15 |
XPAR |
EUR97193504 |
| 20170802 17:24:43 |
51,8600 |
10 |
XPAR |
EUR97193513 |
| 20170802 17:24:43 |
51,8600 |
132 |
XPAR |
EUR97193514 |
| 20170802 17:24:46 |
51,8600 |
130 |
XPAR |
EUR97193530 |
| 20170802 17:24:46 |
51,8600 |
59 |
XPAR |
EUR97193531 |
| 20170802 17:24:56 |
51,8500 |
70 |
XPAR |
EUR97193571 |
| 20170802 17:24:56 |
51,8500 |
93 |
XPAR |
EUR97193572 |
| 20170803 09:03:05 |
52,1000 |
115 |
XPAR |
EUR97197113 |
| 20170803 09:10:02 |
51,8700 |
139 |
XPAR |
EUR97197721 |
| 20170803 09:18:11 |
51,7500 |
112 |
XPAR |
EUR97198421 |
| 20170803 09:21:11 |
51,6500 |
100 |
XPAR |
EUR97198652 |
| 20170803 09:23:51 |
51,6800 |
68 |
XPAR |
EUR97198865 |
| 20170803 09:24:01 |
51,6600 |
37 |
XPAR |
EUR97198886 |
| 20170803 09:25:01 |
51,6600 |
109 |
XPAR |
EUR97198997 |
| 20170803 09:26:30 |
51,8900 |
94 |
XPAR |
EUR97199172 |
| 20170803 09:26:30 |
51,8900 |
58 |
XPAR |
EUR97199173 |
| 20170803 09:30:00 |
51,7500 |
15 |
XPAR |
EUR97199515 |
| 20170803 09:30:00 |
51,7500 |
99 |
XPAR |
EUR97199516 |
| 20170803 09:33:01 |
51,6000 |
100 |
XPAR |
EUR97199823 |
| 20170803 09:33:01 |
51,6000 |
6 |
XPAR |
EUR97199824 |
| 20170803 09:33:01 |
51,6000 |
6 |
XPAR |
EUR97199825 |
| 20170803 09:33:01 |
51,6000 |
6 |
XPAR |
EUR97199826 |
| 20170803 09:33:01 |
51,6000 |
14 |
XPAR |
EUR97199827 |
| 20170803 09:37:41 |
51,5400 |
32 |
XPAR |
EUR97200261 |
| 20170803 09:37:41 |
51,5400 |
53 |
XPAR |
EUR97200262 |
| 20170803 09:37:41 |
51,5400 |
80 |
XPAR |
EUR97200263 |
| 20170803 09:37:41 |
51,5400 |
30 |
XPAR |
EUR97200264 |
| 20170803 09:37:58 |
51,5300 |
39 |
XPAR |
EUR97200289 |
| 20170803 09:37:58 |
51,5300 |
74 |
XPAR |
EUR97200290 |
| 20170803 09:44:12 |
51,5000 |
49 |
XPAR |
EUR97200819 |
| 20170803 09:44:12 |
51,5000 |
54 |
XPAR |
EUR97200820 |
| 20170803 09:48:26 |
51,3600 |
150 |
XPAR |
EUR97201178 |
| 20170803 09:48:26 |
51,3600 |
80 |
XPAR |
EUR97201179 |
| 20170803 09:48:26 |
51,3600 |
167 |
XPAR |
EUR97201180 |
| 20170803 09:49:46 |
51,3300 |
38 |
XPAR |
EUR97201428 |
| 20170803 09:49:46 |
51,3300 |
82 |
XPAR |
EUR97201429 |
| 20170803 09:55:15 |
51,3000 |
154 |
XPAR |
EUR97201794 |
| 20170803 09:57:02 |
51,2600 |
100 |
XPAR |
EUR97201906 |
| 20170803 09:57:06 |
51,2300 |
97 |
XPAR |
EUR97201908 |
| 20170803 09:57:06 |
51,2300 |
8 |
XPAR |
EUR97201909 |
| 20170803 09:57:29 |
51,2000 |
166 |
XPAR |
EUR97201945 |
| 20170803 10:01:48 |
51,4300 |
2 |
XPAR |
EUR97202207 |
| 20170803 10:01:52 |
51,4100 |
5 |
XPAR |
EUR97202208 |
| 20170803 10:01:52 |
51,4100 |
111 |
XPAR |
EUR97202209 |
| 20170803 10:05:49 |
51,4200 |
62 |
XPAR |
EUR97202447 |
| 20170803 10:05:49 |
51,4200 |
114 |
XPAR |
EUR97202448 |
| 20170803 10:05:49 |
51,4200 |
27 |
XPAR |
EUR97202449 |
| 20170803 10:05:49 |
51,4200 |
106 |
XPAR |
EUR97202450 |
| 20170803 10:05:49 |
51,4200 |
34 |
XPAR |
EUR97202451 |
| 20170803 10:06:41 |
51,3600 |
12 |
XPAR |
EUR97202506 |
| 20170803 10:06:41 |
51,3600 |
196 |
XPAR |
EUR97202507 |
| 20170803 10:10:47 |
51,3500 |
100 |
XPAR |
EUR97202681 |
| 20170803 10:10:47 |
51,3500 |
7 |
XPAR |
EUR97202682 |
| 20170803 10:18:47 |
51,4300 |
107 |
XPAR |
EUR97203391 |
| 20170803 10:28:45 |
51,4800 |
118 |
XPAR |
EUR97204102 |
| 20170803 10:35:32 |
51,4700 |
36 |
XPAR |
EUR97204508 |
| 20170803 10:35:32 |
51,4700 |
86 |
XPAR |
EUR97204509 |
| 20170803 10:49:54 |
51,5200 |
102 |
XPAR |
EUR97205500 |
| 20170803 10:49:54 |
51,5100 |
98 |
XPAR |
EUR97205501 |
| 20170803 10:49:54 |
51,5100 |
9 |
XPAR |
EUR97205502 |
| 20170803 10:55:12 |
51,4800 |
80 |
XPAR |
EUR97205991 |
| 20170803 11:04:30 |
51,4500 |
2 |
XPAR |
EUR97206717 |
| 20170803 11:04:30 |
51,4500 |
6 |
XPAR |
EUR97206718 |
| 20170803 11:04:30 |
51,4500 |
7 |
XPAR |
EUR97206719 |
| 20170803 11:04:30 |
51,4500 |
2 |
XPAR |
EUR97206720 |
| 20170803 11:04:30 |
51,4500 |
12 |
XPAR |
EUR97206721 |
| 20170803 11:04:30 |
51,4500 |
1 |
XPAR |
EUR97206722 |
| 20170803 11:04:30 |
51,4500 |
7 |
XPAR |
EUR97206723 |
| 20170803 11:04:30 |
51,4500 |
23 |
XPAR |
EUR97206724 |
| 20170803 11:04:30 |
51,4500 |
44 |
XPAR |
EUR97206725 |
| 20170803 11:14:23 |
51,5000 |
105 |
XPAR |
EUR97207728 |
| 20170803 11:14:23 |
51,5000 |
6 |
XPAR |
EUR97207731 |
| 20170803 11:17:20 |
51,5300 |
100 |
XPAR |
EUR97208078 |
| 20170803 11:17:20 |
51,5300 |
1 |
XPAR |
EUR97208079 |
| 20170803 11:24:07 |
51,6200 |
100 |
XPAR |
EUR97208893 |
| 20170803 11:24:07 |
51,6200 |
7 |
XPAR |
EUR97208894 |
| 20170803 11:28:31 |
51,7100 |
98 |
XPAR |
EUR97209550 |
| 20170803 11:37:19 |
51,6300 |
52 |
XPAR |
EUR97210631 |
| 20170803 11:37:19 |
51,6300 |
3 |
XPAR |
EUR97210632 |
| 20170803 11:37:19 |
51,6300 |
5 |
XPAR |
EUR97210633 |
| 20170803 11:42:10 |
51,5300 |
1 |
XPAR |
EUR97211151 |
| 20170803 11:42:10 |
51,5300 |
19 |
XPAR |
EUR97211152 |
| 20170803 11:43:34 |
51,6100 |
129 |
XPAR |
EUR97211262 |
| 20170803 11:52:22 |
51,5700 |
25 |
XPAR |
EUR97211927 |
| 20170803 11:52:22 |
51,5700 |
8 |
XPAR |
EUR97211928 |
| 20170803 11:53:40 |
51,5700 |
49 |
XPAR |
EUR97211975 |
| 20170803 11:53:40 |
51,5700 |
59 |
XPAR |
EUR97211976 |
| 20170803 12:00:38 |
51,6700 |
26 |
XPAR |
EUR97212741 |
| 20170803 12:00:38 |
51,6700 |
57 |
XPAR |
EUR97212742 |
| 20170803 12:09:30 |
51,7300 |
100 |
XPAR |
EUR97213300 |
| 20170803 12:11:58 |
51,8200 |
198 |
XPAR |
EUR97213559 |
| 20170803 12:20:40 |
51,7600 |
104 |
XPAR |
EUR97214379 |
| 20170803 12:20:40 |
51,7600 |
11 |
XPAR |
EUR97214380 |
| 20170803 12:30:39 |
51,8200 |
3 |
XPAR |
EUR97214934 |
| 20170803 12:30:39 |
51,8200 |
96 |
XPAR |
EUR97214935 |
| 20170803 12:31:59 |
51,8600 |
45 |
XPAR |
EUR97215023 |
| 20170803 12:43:32 |
51,9600 |
99 |
XPAR |
EUR97215619 |
| 20170803 12:45:20 |
52,0400 |
192 |
XPAR |
EUR97215717 |
| 20170803 12:48:22 |
52,0300 |
59 |
XPAR |
EUR97215843 |
| 20170803 12:48:22 |
52,0300 |
57 |
XPAR |
EUR97215844 |
| 20170803 12:58:58 |
52,0800 |
34 |
XPAR |
EUR97216355 |
| 20170803 12:58:58 |
52,0800 |
110 |
XPAR |
EUR97216356 |
| 20170803 13:02:35 |
52,0100 |
118 |
XPAR |
EUR97216690 |
| 20170803 13:12:53 |
51,8700 |
116 |
XPAR |
EUR97217076 |
| 20170803 13:29:22 |
51,9300 |
128 |
XPAR |
EUR97217691 |
| 20170803 13:40:27 |
52,1200 |
71 |
XPAR |
EUR97218221 |
| 20170803 13:40:27 |
52,1200 |
35 |
XPAR |
EUR97218222 |
| 20170803 13:49:43 |
52,1300 |
23 |
XPAR |
EUR97218812 |
| 20170803 13:49:43 |
52,1300 |
74 |
XPAR |
EUR97218813 |
| 20170803 13:49:48 |
52,1100 |
39 |
XPAR |
EUR97218855 |
| 20170803 14:00:54 |
52,1400 |
100 |
XPAR |
EUR97219338 |
| 20170803 14:00:54 |
52,1400 |
9 |
XPAR |
EUR97219339 |
| 20170803 14:06:13 |
52,1100 |
86 |
XPAR |
EUR97219615 |
| 20170803 14:06:13 |
52,1100 |
36 |
XPAR |
EUR97219616 |
| 20170803 14:12:06 |
52,1000 |
25 |
XPAR |
EUR97219896 |
| 20170803 14:12:06 |
52,1000 |
99 |
XPAR |
EUR97219897 |
| 20170803 14:29:17 |
52,1100 |
97 |
XPAR |
EUR97220591 |
| 20170803 14:35:40 |
52,1700 |
144 |
XPAR |
EUR97221063 |
| 20170803 14:40:20 |
52,1900 |
119 |
XPAR |
EUR97221392 |
| 20170803 14:43:33 |
52,1500 |
49 |
XPAR |
EUR97221631 |
| 20170803 14:43:33 |
52,1500 |
34 |
XPAR |
EUR97221632 |
| 20170803 14:43:33 |
52,1500 |
17 |
XPAR |
EUR97221633 |
| 20170803 14:55:54 |
52,1600 |
116 |
XPAR |
EUR97222618 |
| 20170803 14:55:54 |
52,1600 |
10 |
XPAR |
EUR97222619 |
| 20170803 14:56:38 |
52,1800 |
46 |
XPAR |
EUR97222697 |
| 20170803 14:56:38 |
52,1800 |
26 |
XPAR |
EUR97222698 |
| 20170803 14:56:38 |
52,1800 |
27 |
XPAR |
EUR97222699 |
| 20170803 15:00:40 |
52,1100 |
15 |
XPAR |
EUR97223062 |
| 20170803 15:00:51 |
52,1100 |
33 |
XPAR |
EUR97223070 |
| 20170803 15:00:51 |
52,1100 |
19 |
XPAR |
EUR97223071 |
| 20170803 15:13:44 |
52,1600 |
109 |
XPAR |
EUR97224126 |
| 20170803 15:20:18 |
52,1600 |
176 |
XPAR |
EUR97224591 |
| 20170803 15:27:37 |
52,0800 |
2 |
XPAR |
EUR97225158 |
| 20170803 15:27:50 |
52,0700 |
7 |
XPAR |
EUR97225185 |
| 20170803 15:27:50 |
52,0700 |
117 |
XPAR |
EUR97225187 |
| 20170803 15:34:07 |
52,1100 |
177 |
XPAR |
EUR97225998 |
| 20170803 15:46:42 |
51,9700 |
45 |
XPAR |
EUR97227136 |
| 20170803 15:46:45 |
51,9700 |
33 |
XPAR |
EUR97227138 |
| 20170803 15:46:54 |
51,9700 |
94 |
XPAR |
EUR97227156 |
| 20170803 15:46:57 |
51,9700 |
33 |
XPAR |
EUR97227170 |
| 20170803 15:47:00 |
51,9700 |
12 |
XPAR |
EUR97227178 |
| 20170803 15:54:01 |
52,1800 |
132 |
XPAR |
EUR97227806 |
| 20170803 15:54:01 |
52,1800 |
107 |
XPAR |
EUR97227807 |
| 20170803 16:00:20 |
52,1400 |
32 |
XPAR |
EUR97228478 |
| 20170803 16:00:20 |
52,1400 |
97 |
XPAR |
EUR97228479 |
| 20170803 16:02:27 |
52,1400 |
14 |
XPAR |
EUR97228790 |
| 20170803 16:02:27 |
52,1400 |
50 |
XPAR |
EUR97228791 |
| 20170803 16:02:38 |
52,1400 |
14 |
XPAR |
EUR97228825 |
| 20170803 16:05:23 |
52,1500 |
62 |
XPAR |
EUR97229134 |
| 20170803 16:05:23 |
52,1500 |
41 |
XPAR |
EUR97229135 |
| 20170803 16:09:47 |
52,1600 |
38 |
XPAR |
EUR97229720 |
| 20170803 16:09:47 |
52,1600 |
91 |
XPAR |
EUR97229721 |
| 20170803 16:14:33 |
52,1600 |
51 |
XPAR |
EUR97230309 |
| 20170803 16:14:44 |
52,1600 |
39 |
XPAR |
EUR97230323 |
| 20170803 16:16:12 |
52,1700 |
129 |
XPAR |
EUR97230468 |
| 20170803 16:16:12 |
52,1700 |
5 |
XPAR |
EUR97230469 |
| 20170803 16:18:46 |
52,1800 |
21 |
XPAR |
EUR97230899 |
| 20170803 16:18:51 |
52,1700 |
158 |
XPAR |
EUR97230914 |
| 20170803 16:25:41 |
52,1500 |
40 |
XPAR |
EUR97231958 |
| 20170803 16:25:41 |
52,1500 |
69 |
XPAR |
EUR97231959 |
| 20170803 16:29:24 |
52,1600 |
95 |
XPAR |
EUR97232474 |
| 20170803 16:31:00 |
52,1200 |
117 |
XPAR |
EUR97232873 |
| 20170803 16:34:56 |
52,1400 |
92 |
XPAR |
EUR97233380 |
| 20170803 16:34:56 |
52,1400 |
22 |
XPAR |
EUR97233381 |
| 20170803 16:43:38 |
52,1500 |
40 |
XPAR |
EUR97234396 |
| 20170803 16:43:38 |
52,1500 |
117 |
XPAR |
EUR97234397 |
| 20170803 16:44:26 |
52,1600 |
33 |
XPAR |
EUR97234484 |
| 20170803 16:44:26 |
52,1600 |
72 |
XPAR |
EUR97234485 |
| 20170803 16:50:51 |
52,2400 |
39 |
XPAR |
EUR97235153 |
| 20170803 16:50:51 |
52,2400 |
63 |
XPAR |
EUR97235154 |
| 20170803 16:59:34 |
52,3600 |
150 |
XPAR |
EUR97236124 |
| 20170803 17:02:05 |
52,2700 |
157 |
XPAR |
EUR97236556 |
| 20170803 17:02:05 |
52,2700 |
121 |
XPAR |
EUR97236557 |
| 20170803 17:05:27 |
52,2600 |
143 |
XPAR |
EUR97237073 |
| 20170803 17:05:27 |
52,2600 |
201 |
XPAR |
EUR97237074 |
| 20170803 17:10:58 |
52,2500 |
200 |
XPAR |
EUR97237748 |
| 20170803 17:10:58 |
52,2500 |
106 |
XPAR |
EUR97237749 |
| 20170803 17:10:58 |
52,2500 |
54 |
XPAR |
EUR97237750 |
| 20170803 17:10:58 |
52,2500 |
58 |
XPAR |
EUR97237751 |
| 20170803 17:14:18 |
52,2500 |
257 |
XPAR |
EUR97238109 |
| 20170803 17:29:27 |
52,1900 |
142 |
XPAR |
EUR97240267 |