Trading by management and of close relations to management
In accordance with article 19 in Regulation (EU) No 596/2014 of 16 April 2014 on market abuse (the Market Abuse Regulation) and commission delegated regulation (EU) 1052/2016 of 8 March 2016, Novozymes reports the following transactions under ISIN DK0060336014, Novozymes B shares under the symbol NZYM B
Details of the person discharging managerial responsibilities/person closely associated Name Novo A/S
| Reason for the notification |
|
| Position/status |
Novo A/S is closely associated to Kasim Kutay, CEO of Novo A/S and amember of the board of directors for Novozymes A/S |
| Initial notification /Amendment |
Initial notification |
Details of the issuer
| Entity |
Novozymes A/S |
| LEI-code |
529900T6WNZXD2R3JW38 |
Details of the transaction(s)
| Description: |
|
|
|
|
|
|
| Financial instrument |
Shares |
|
|
|
|
|
| Identification code |
ISIN DK0060336014 |
|
|
|
|
|
| Nature of the transaction |
Sale of shares |
|
|
|
|
|
| Places(s) of transaction(s), |
See appendix for transaction details and below for aggregated information |
|
|
|
|
|
| price(s) and volume(s) |
|
|
|
|
|
|
|
Place of transaction |
|
|
Number of Shares Average sales price Transactionvalue, DKK |
|
|
| Aggregated information |
Nasdaq Copenhagen A/S (XCSE) |
67,597 |
292.60 |
19,778,947 |
|
|
|
Bats Europe BXE (BATE) |
12,341 |
292.76 |
3,612,904 |
|
|
|
Bats Europe BXE (BATD) |
719 |
290.30 |
208,723 |
|
|
|
Bats Europe CXE (CHIX) |
22,381 |
292.58 |
6,548,250 |
|
|
|
Turquoise (TRQX) |
13,076 |
292.63 |
3,826,426 |
|
|
|
Turquoise (TRQM) |
3,886 |
292.83 |
1,137,950 |
|
|
|
Total |
120,000 |
292.61 |
35,113,200 |
|
|
| Date of the transaction |
2017-05-02 |
|
|
|
|
|
About Novozymes
Novozymes is the world leader in biological solutions. Together with customers, partners and the global community, we improve industrial performance while preserving the planet's resources and helping build better lives. As the world's largest provider of enzyme and microbial technologies, our bioinnovation enables higher agricultural yields, low-temperature washing, energy-efficient production, renewable fuel and many other benefits that we rely on today and in the future. We call it Rethink Tomorrow. www.novozymes.com
Novozymes A/S CVR number: 10 00 71 27 LEI: 529900T6WNZXD2R3JW38
Novozymes A/S Krogshoejvej 36
May 3, 2017
Klaus Sindahl +45 5363 0134 [email protected]
31
Company announcement No.
[email protected]
Contact information
2880 Bagsvaerd Denmark
Phone: +45 4446 0000
Appendix
This sale has been completed according to earlier communicated intention by Novo A/S to keep its relative holding of Novozymes B shares at the level it held prior to Novozymes' cancellation of B shares on March 24, 2017 (Company announcement No. 1, January 18, 2017)
| Volume |
Price |
Venue |
Time - CET |
| 1160 |
291,40 |
XCSE |
20170502 9:03:02.179000 |
| 91 |
291,30 |
XCSE |
20170502 9:03:02.179000 |
| 170 |
291,30 |
XCSE |
20170502 9:03:02.179000 |
| 99 |
291,30 |
CHIX |
20170502 9:03:02.184000 |
| 801 |
291,30 |
XCSE |
20170502 9:03:02.256000 |
| 237 |
291,30 |
TRQX |
20170502 9:03:02.271000 |
| 301 |
291,30 |
CHIX |
20170502 9:03:02.271000 |
| 125 |
291,30 |
BATE |
20170502 9:03:02.271000 |
| 16 |
291,30 |
CHIX |
20170502 9:03:02.271000 |
| 150 |
292,00 |
XCSE |
20170502 9:05:11.741000 |
| 37 |
292,00 |
XCSE |
20170502 9:05:11.741000 |
| 167 |
292,00 |
CHIX |
20170502 9:05:11.747000 |
| 48 |
292,00 |
CHIX |
20170502 9:05:11.877000 |
| 120 |
292,00 |
TRQX |
20170502 9:05:14.526000 |
| 63 |
292,00 |
TRQX |
20170502 9:05:14.526000 |
| 97 |
292,00 |
BATE |
20170502 9:05:14.526000 |
| 198 |
292,00 |
CHIX |
20170502 9:05:14.526000 |
| 620 |
292,00 |
XCSE |
20170502 9:05:14.535000 |
| 144 |
292,20 |
XCSE |
20170502 9:07:46.048000 |
| 170 |
292,20 |
XCSE |
20170502 9:07:46.048000 |
| 150 |
292,10 |
XCSE |
20170502 9:07:46.048000 |
| 65 |
292,20 |
CHIX |
20170502 9:07:46.053000 |
| 80 |
292,10 |
CHIX |
20170502 9:07:46.053000 |
| 213 |
292,00 |
XCSE |
20170502 9:07:46.125000 |
| 83 |
292,00 |
CHIX |
20170502 9:07:46.140000 |
| 33 |
292,00 |
BATE |
20170502 9:07:46.140000 |
| 62 |
292,00 |
TRQX |
20170502 9:07:46.160000 |
| 115 |
292,30 |
XCSE |
20170502 9:11:46.737000 |
| 33 |
292,30 |
TRQX |
20170502 9:11:46.771000 |
| 45 |
292,30 |
CHIX |
20170502 9:11:46.772000 |
| 17 |
292,30 |
BATE |
20170502 9:11:46.772000 |
| 22 |
291,70 |
TRQX |
20170502 9:15:27.429000 |
| 12 |
291,70 |
BATE |
20170502 9:15:27.429000 |
| 30 |
291,70 |
CHIX |
20170502 9:15:27.429000 |
| 79 |
291,70 |
XCSE |
20170502 9:15:27.439000 |
| 34 |
291,80 |
TRQX |
20170502 9:15:27.466000 |
| 45 |
291,80 |
CHIX |
20170502 9:15:27.466000 |
| 18 |
291,80 |
BATE |
20170502 9:15:27.466000 |
| 51 |
291,80 |
TRQX |
20170502 9:15:27.466000 |
| 27 |
291,80 |
BATE |
20170502 9:15:27.466000 |
| 68 |
291,80 |
CHIX |
20170502 9:15:27.466000 |
| 32 |
291,80 |
TRQX |
20170502 9:15:27.466000 |
| 50 |
290,80 |
TRQX |
20170502 9:28:39.818000 |
| 172 |
290,80 |
XCSE |
20170502 9:28:39.808000 |
| 127 |
290,60 |
XCSE |
20170502 9:27:38.395000 |
| 18 |
290,60 |
XCSE |
20170502 9:27:29.531000 |
| 173 |
290,60 |
XCSE |
20170502 9:27:19.115000 |
| 169 |
290,40 |
XCSE |
20170502 9:26:18.854000 |
| 49 |
290,40 |
TRQX |
20170502 9:26:18.848000 |
| 66 |
290,40 |
CHIX |
20170502 9:26:18.847000 |
| 26 |
290,40 |
BATE |
20170502 9:26:18.847000 |
| 63 |
290,60 |
XCSE |
20170502 9:25:10.771000 |
| 42 |
290,60 |
CHIX |
20170502 9:25:10.761000 |
| 17 |
290,60 |
BATE |
20170502 9:25:10.761000 |
| 32 |
290,60 |
TRQX |
20170502 9:25:10.761000 |
| 20 |
290,60 |
XCSE |
20170502 9:25:10.371000 |
| 26 |
290,60 |
XCSE |
20170502 9:25:00.676000 |
| 59 |
290,30 |
XCSE |
20170502 9:24:16.715000 |
| 260 |
290,35 |
TRQM |
20170502 9:24:16.669000 |
| 91 |
290,60 |
XCSE |
20170502 9:23:01.340000 |
| 29 |
290,60 |
BATE |
20170502 9:23:01.334000 |
| 56 |
290,60 |
TRQX |
20170502 9:23:01.334000 |
| 75 |
290,60 |
CHIX |
20170502 9:23:01.334000 |
| 100 |
290,60 |
XCSE |
20170502 9:22:40.754000 |
| 23 |
290,10 |
TRQX |
20170502 9:21:18.608000 |
|
|
|
|
| 164 |
290,10 |
XCSE |
20170502 9:21:18.597000 |
| 41 |
290,10 |
CHIX |
20170502 9:21:18.586000 |
| 25 |
290,10 |
BATE |
20170502 9:21:18.516000 |
| 48 |
290,10 |
TRQX |
20170502 9:21:18.515000 |
| 109 |
289,10 |
XCSE |
20170502 9:19:29.139000 |
| 15 |
289,10 |
XCSE |
20170502 9:19:29.139000 |
| 17 |
289,10 |
BATE |
20170502 9:19:29.129000 |
| 42 |
289,10 |
CHIX |
20170502 9:19:29.129000 |
| 32 |
289,10 |
TRQX |
20170502 9:19:29.128000 |
| 321 |
289,10 |
BATD |
20170502 9:19:23.162000 |
| 55 |
290,40 |
XCSE |
20170502 9:18:07.589000 |
| 29 |
290,40 |
BATE |
20170502 9:18:03.935000 |
| 190 |
290,40 |
XCSE |
20170502 9:18:03.925000 |
| 57 |
290,40 |
CHIX |
20170502 9:18:03.915000 |
| 17 |
290,40 |
CHIX |
20170502 9:17:48.343000 |
| 29 |
290,70 |
BATE |
20170502 9:17:04.468000 |
| 73 |
290,70 |
CHIX |
20170502 9:17:04.468000 |
| 54 |
290,70 |
TRQX |
20170502 9:17:04.468000 |
| 101 |
290,70 |
XCSE |
20170502 9:17:04.458000 |
| 86 |
290,70 |
XCSE |
20170502 9:17:04.458000 |
| 109 |
291,80 |
XCSE |
20170502 9:15:27.477000 |
| 174 |
291,80 |
XCSE |
20170502 9:15:27.477000 |
| 22 |
291,80 |
XCSE |
20170502 9:15:27.477000 |
| 95 |
291,80 |
XCSE |
20170502 9:15:27.477000 |
| 42 |
291,80 |
CHIX |
20170502 9:15:27.466000 |
| 17 |
291,80 |
BATE |
20170502 9:15:27.466000 |
|
|
|
|
| 50 |
290,80 |
TRQX |
20170502 9:28:40.039000 |
| 22 |
291,20 |
BATE |
20170502 9:30:40.341000 |
| 6 |
291,20 |
BATE |
20170502 9:30:40.341000 |
| 17 |
291,20 |
BATE |
20170502 9:30:40.341000 |
| 306 |
290,75 |
BATD |
20170502 9:32:52.488000 |
| 1 |
290,70 |
XCSE |
20170502 9:32:52.546000 |
| 29 |
290,80 |
BATE |
20170502 9:33:13.028000 |
| 39 |
290,80 |
CHIX |
20170502 9:33:13.028000 |
| 15 |
290,80 |
BATE |
20170502 9:33:13.028000 |
| 11 |
290,80 |
TRQX |
20170502 9:33:13.029000 |
| 73 |
290,80 |
CHIX |
20170502 9:33:13.030000 |
| 54 |
290,80 |
TRQX |
20170502 9:33:13.030000 |
| 18 |
290,80 |
TRQX |
20170502 9:33:13.030000 |
| 187 |
290,80 |
XCSE |
20170502 9:33:13.041000 |
| 100 |
290,80 |
XCSE |
20170502 9:33:13.041000 |
| 49 |
291,00 |
TRQX |
20170502 9:34:51.028000 |
| 56 |
290,80 |
CHIX |
20170502 9:35:21.039000 |
| 64 |
290,80 |
CHIX |
20170502 9:35:21.039000 |
| 56 |
290,80 |
CHIX |
20170502 9:35:30.339000 |
| 64 |
290,80 |
CHIX |
20170502 9:35:30.339000 |
| 56 |
290,80 |
CHIX |
20170502 9:35:39.829000 |
| 64 |
290,80 |
CHIX |
20170502 9:35:39.829000 |
| 4 |
290,80 |
CHIX |
20170502 9:35:39.829000 |
| 6 |
290,80 |
XCSE |
20170502 9:35:40.402000 |
| 46 |
290,80 |
XCSE |
20170502 9:35:40.402000 |
| 56 |
290,80 |
CHIX |
20170502 9:36:11.100000 |
| 18 |
290,80 |
CHIX |
20170502 9:36:11.100000 |
| 38 |
290,80 |
CHIX |
20170502 9:36:11.100000 |
| 17 |
290,80 |
BATE |
20170502 9:36:11.100000 |
| 32 |
290,80 |
TRQX |
20170502 9:36:11.100000 |
| 32 |
290,80 |
XCSE |
20170502 9:36:11.107000 |
| 46 |
290,80 |
XCSE |
20170502 9:36:11.107000 |
| 109 |
290,80 |
XCSE |
20170502 9:36:11.107000 |
| 42 |
291,50 |
XCSE |
20170502 9:38:05.624000 |
| 27 |
291,50 |
BATE |
20170502 9:38:20.563000 |
| 138 |
291,50 |
XCSE |
20170502 9:38:20.573000 |
| 52 |
291,50 |
TRQX |
20170502 9:38:20.583000 |
| 70 |
291,50 |
CHIX |
20170502 9:38:20.583000 |
| 28 |
291,80 |
BATE |
20170502 9:38:55.606000 |
| 28 |
291,80 |
BATE |
20170502 9:40:29.533000 |
| 25 |
291,80 |
TRQX |
20170502 9:40:29.533000 |
| 43 |
291,80 |
CHIX |
20170502 9:40:29.597000 |
| 28 |
291,80 |
BATE |
20170502 9:40:29.604000 |
| 182 |
291,80 |
XCSE |
20170502 9:40:29.608000 |
|
|
|
|
| 189 |
291,80 |
XCSE |
20170502 9:41:01.394000 |
| 44 |
291,80 |
CHIX |
20170502 9:41:01.405000 |
| 9 |
291,40 |
BATE |
20170502 9:43:27.385000 |
| 18 |
291,40 |
TRQX |
20170502 9:43:27.385000 |
| 22 |
291,40 |
BATE |
20170502 9:43:27.385000 |
| 5 |
291,40 |
BATE |
20170502 9:43:27.385000 |
| 50 |
291,40 |
TRQX |
20170502 9:43:27.385000 |
| 17 |
291,40 |
BATE |
20170502 9:43:27.385000 |
| 32 |
291,40 |
TRQX |
20170502 9:43:27.385000 |
| 24 |
291,40 |
CHIX |
20170502 9:43:27.386000 |
| 68 |
291,40 |
CHIX |
20170502 9:43:27.386000 |
| 42 |
291,40 |
CHIX |
20170502 9:43:27.386000 |
| 63 |
291,40 |
XCSE |
20170502 9:43:27.396000 |
| 173 |
291,40 |
XCSE |
20170502 9:43:27.396000 |
| 103 |
291,40 |
XCSE |
20170502 9:43:27.396000 |
| 6 |
291,40 |
XCSE |
20170502 9:43:27.396000 |
| 167 |
291,50 |
XCSE |
20170502 9:45:03.751000 |
| 141 |
291,50 |
XCSE |
20170502 9:45:03.816000 |
| 9 |
291,40 |
BATE |
20170502 9:46:53.035000 |
| 17 |
291,40 |
BATE |
20170502 9:46:53.035000 |
| 67 |
291,40 |
CHIX |
20170502 9:46:53.035000 |
|
|
|
|
| 26 |
291,40 |
BATE |
20170502 9:46:53.169000 |
| 170 |
291,40 |
XCSE |
20170502 9:46:53.180000 |
| 24 |
291,40 |
TRQX |
20170502 9:46:53.190000 |
| 32 |
291,50 |
TRQX |
20170502 9:48:00.182000 |
| 17 |
291,50 |
BATE |
20170502 9:48:00.182000 |
| 42 |
291,50 |
CHIX |
20170502 9:48:00.182000 |
| 18 |
291,50 |
XCSE |
20170502 9:48:00.189000 |
| 91 |
291,50 |
XCSE |
20170502 9:48:00.189000 |
| 65 |
291,70 |
CHIX |
20170502 9:48:36.563000 |
| 25 |
291,70 |
BATE |
20170502 9:48:36.563000 |
| 48 |
291,70 |
TRQX |
20170502 9:48:36.563000 |
| 165 |
291,70 |
XCSE |
20170502 9:48:36.573000 |
| 53 |
291,90 |
TRQX |
20170502 9:51:00.184000 |
| 72 |
291,90 |
CHIX |
20170502 9:51:00.184000 |
| 28 |
291,90 |
BATE |
20170502 9:51:00.184000 |
| 183 |
291,90 |
XCSE |
20170502 9:51:00.190000 |
| 28 |
291,80 |
XCSE |
20170502 9:54:48.040000 |
| 149 |
291,80 |
XCSE |
20170502 9:54:48.715000 |
| 1 |
291,80 |
XCSE |
20170502 9:54:48.715000 |
| 18 |
291,70 |
XCSE |
20170502 9:56:33.099000 |
| 38 |
291,70 |
XCSE |
20170502 9:56:33.099000 |
| 85 |
291,70 |
TRQX |
20170502 9:56:33.104000 |
| 183 |
291,70 |
CHIX |
20170502 9:56:33.105000 |
| 147 |
291,80 |
XCSE |
20170502 9:56:42.678000 |
| 123 |
291,80 |
XCSE |
20170502 9:56:42.678000 |
| 54 |
291,80 |
XCSE |
20170502 9:56:42.678000 |
| 19 |
291,80 |
XCSE |
20170502 9:56:42.678000 |
| 89 |
291,80 |
XCSE |
20170502 9:56:42.678000 |
| 52 |
291,80 |
TRQX |
20170502 9:56:42.687000 |
| 21 |
291,80 |
BATE |
20170502 9:56:42.687000 |
| 6 |
291,80 |
BATE |
20170502 9:56:42.687000 |
| 32 |
291,80 |
TRQX |
20170502 9:56:42.687000 |
| 17 |
291,80 |
BATE |
20170502 9:56:42.687000 |
| 70 |
291,80 |
CHIX |
20170502 9:56:42.688000 |
|
|
|
|
| 42 |
291,80 |
CHIX |
20170502 9:56:42.688000 |
| 109 |
291,60 |
XCSE |
20170502 9:59:03.080000 |
| 15 |
291,50 |
XCSE |
20170502 9:59:52.022000 |
| 156 |
291,50 |
XCSE |
20170502 9:59:52.022000 |
| 91 |
291,50 |
XCSE |
20170502 9:59:52.022000 |
| 50 |
291,50 |
TRQX |
20170502 9:59:52.031000 |
| 67 |
291,50 |
CHIX |
20170502 9:59:52.031000 |
| 26 |
291,50 |
BATE |
20170502 9:59:52.031000 |
| 125 |
291,90 |
XCSE |
20170502 10:03:30.719000 |
| 49 |
291,90 |
TRQX |
20170502 10:03:30.740000 |
| 29 |
291,90 |
TRQX |
20170502 10:03:30.740000 |
| 66 |
291,90 |
CHIX |
20170502 10:03:30.741000 |
| 26 |
291,90 |
BATE |
20170502 10:03:30.741000 |
| 26 |
291,90 |
BATE |
20170502 10:03:30.741000 |
| 66 |
291,90 |
CHIX |
20170502 10:03:30.741000 |
| 44 |
291,90 |
XCSE |
20170502 10:03:30.751000 |
| 122 |
291,90 |
XCSE |
20170502 10:03:30.751000 |
| 47 |
291,90 |
XCSE |
20170502 10:03:30.751000 |
| 20 |
291,90 |
TRQX |
20170502 10:03:30.761000 |
| 109 |
292,20 |
XCSE |
20170502 10:03:56.959000 |
| 40 |
292,20 |
BATE |
20170502 10:04:00.924000 |
| 51 |
292,20 |
CHIX |
20170502 10:04:00.924000 |
| 50 |
292,20 |
TRQX |
20170502 10:05:17.439000 |
| 2 |
292,20 |
BATE |
20170502 10:05:17.460000 |
| 24 |
292,20 |
BATE |
20170502 10:05:17.460000 |
| 67 |
292,20 |
CHIX |
20170502 10:05:17.460000 |
| 97 |
292,20 |
XCSE |
20170502 10:05:25.721000 |
| 9 |
292,20 |
XCSE |
20170502 10:06:13.610000 |
| 67 |
292,20 |
XCSE |
20170502 10:06:13.650000 |
| 66 |
292,10 |
CHIX |
20170502 10:08:10.892000 |
| 26 |
292,10 |
BATE |
20170502 10:08:10.892000 |
| 49 |
292,10 |
TRQX |
20170502 10:08:10.892000 |
|
|
|
|
| 168 |
292,10 |
XCSE |
20170502 10:08:10.902000 |
| 25 |
291,80 |
BATE |
20170502 10:11:54.038000 |
| 3 |
291,80 |
BATE |
20170502 10:11:54.038000 |
| 73 |
291,80 |
CHIX |
20170502 10:11:54.038000 |
| 54 |
291,80 |
TRQX |
20170502 10:11:54.038000 |
| 17 |
291,80 |
BATE |
20170502 10:11:54.038000 |
| 42 |
291,80 |
CHIX |
20170502 10:11:54.038000 |
| 32 |
291,80 |
TRQX |
20170502 10:11:54.038000 |
| 186 |
291,80 |
XCSE |
20170502 10:11:54.048000 |
| 109 |
291,80 |
XCSE |
20170502 10:11:54.048000 |
| 38 |
292,00 |
XCSE |
20170502 10:12:55.455000 |
| 76 |
292,00 |
XCSE |
20170502 10:12:55.455000 |
| 54 |
292,00 |
XCSE |
20170502 10:12:55.455000 |
| 10 |
292,00 |
TRQX |
20170502 10:12:55.464000 |
| 39 |
292,00 |
TRQX |
20170502 10:12:55.464000 |
| 4 |
292,00 |
BATE |
20170502 10:12:55.464000 |
| 22 |
292,00 |
BATE |
20170502 10:12:55.465000 |
| 66 |
292,00 |
CHIX |
20170502 10:12:55.465000 |
| 282 |
292,10 |
TRQX |
20170502 10:14:39.966000 |
| 1 |
292,00 |
TRQX |
20170502 10:14:39.966000 |
| 46 |
292,10 |
BATE |
20170502 10:14:39.967000 |
| 78 |
292,10 |
CHIX |
20170502 10:14:39.967000 |
| 68 |
292,10 |
BATE |
20170502 10:14:39.967000 |
| 90 |
292,10 |
CHIX |
20170502 10:14:39.967000 |
| 100 |
292,00 |
BATE |
20170502 10:14:39.967000 |
| 142 |
292,00 |
CHIX |
20170502 10:14:39.967000 |
| 100 |
292,00 |
CHIX |
20170502 10:14:39.967000 |
| 28 |
292,00 |
CHIX |
20170502 10:14:39.967000 |
| 65 |
292,00 |
CHIX |
20170502 10:14:39.967000 |
| 32 |
292,10 |
TRQX |
20170502 10:16:23.891000 |
| 17 |
292,10 |
BATE |
20170502 10:16:23.891000 |
| 42 |
292,10 |
CHIX |
20170502 10:16:23.891000 |
| 109 |
292,10 |
XCSE |
20170502 10:16:23.901000 |
| 60 |
292,10 |
XCSE |
20170502 10:17:38.580000 |
| 85 |
292,10 |
XCSE |
20170502 10:17:38.580000 |
| 33 |
292,00 |
CHIX |
20170502 10:18:55.985000 |
| 13 |
292,00 |
BATE |
20170502 10:18:55.985000 |
| 24 |
292,00 |
TRQX |
20170502 10:18:55.985000 |
| 86 |
292,00 |
XCSE |
20170502 10:18:55.996000 |
| 50 |
291,90 |
TRQX |
20170502 10:21:31.888000 |
| 26 |
291,90 |
BATE |
20170502 10:21:31.888000 |
| 68 |
291,90 |
CHIX |
20170502 10:21:31.888000 |
| 32 |
291,90 |
TRQX |
20170502 10:21:31.888000 |
| 42 |
291,90 |
CHIX |
20170502 10:21:31.888000 |
| 17 |
291,90 |
BATE |
20170502 10:21:31.888000 |
| 173 |
291,90 |
XCSE |
20170502 10:21:31.898000 |
| 109 |
291,90 |
XCSE |
20170502 10:21:31.898000 |
| 65 |
291,90 |
CHIX |
20170502 10:23:44.199000 |
|
|
|
|
| 26 |
291,90 |
BATE |
20170502 10:23:44.199000 |
| 49 |
291,90 |
TRQX |
20170502 10:23:44.199000 |
| 166 |
291,90 |
XCSE |
20170502 10:23:44.209000 |
| 147 |
291,80 |
XCSE |
20170502 10:27:41.165000 |
| 33 |
291,80 |
XCSE |
20170502 10:27:41.165000 |
| 109 |
291,80 |
XCSE |
20170502 10:27:41.165000 |
| 5 |
291,80 |
BATE |
20170502 10:27:41.175000 |
| 52 |
291,80 |
TRQX |
20170502 10:27:41.175000 |
| 23 |
291,80 |
BATE |
20170502 10:27:41.175000 |
| 70 |
291,80 |
CHIX |
20170502 10:27:41.175000 |
| 17 |
291,80 |
BATE |
20170502 10:27:41.175000 |
| 32 |
291,80 |
TRQX |
20170502 10:27:41.175000 |
| 42 |
291,80 |
CHIX |
20170502 10:27:41.175000 |
| 62 |
291,60 |
CHIX |
20170502 10:33:14.801000 |
| 151 |
291,60 |
CHIX |
20170502 10:33:14.801000 |
| 119 |
291,60 |
CHIX |
20170502 10:33:14.801000 |
| 186 |
291,70 |
XCSE |
20170502 10:34:03.630000 |
| 109 |
291,70 |
XCSE |
20170502 10:34:03.630000 |
| 54 |
291,70 |
TRQX |
20170502 10:34:03.640000 |
| 28 |
291,70 |
BATE |
20170502 10:34:03.640000 |
| 73 |
291,70 |
CHIX |
20170502 10:34:03.640000 |
| 32 |
291,70 |
TRQX |
20170502 10:34:03.640000 |
| 17 |
291,70 |
BATE |
20170502 10:34:03.640000 |
| 42 |
291,70 |
CHIX |
20170502 10:34:03.640000 |
| 90 |
291,90 |
XCSE |
20170502 10:38:12.795000 |
| 83 |
291,90 |
XCSE |
20170502 10:38:12.831000 |
| 109 |
291,90 |
XCSE |
20170502 10:38:12.831000 |
| 27 |
291,80 |
BATE |
20170502 10:42:29.875000 |
| 51 |
291,80 |
TRQX |
20170502 10:42:29.875000 |
| 69 |
291,80 |
CHIX |
20170502 10:42:29.876000 |
| 177 |
291,80 |
XCSE |
20170502 10:42:29.886000 |
| 28 |
291,30 |
XCSE |
20170502 10:45:06.685000 |
| 139 |
291,30 |
XCSE |
20170502 10:45:06.685000 |
| 33 |
291,30 |
TRQX |
20170502 10:45:06.690000 |
| 23 |
291,40 |
BATE |
20170502 10:46:07.877000 |
| 185 |
291,40 |
XCSE |
20170502 10:46:07.942000 |
| 5 |
291,40 |
BATE |
20170502 10:46:07.948000 |
| 49 |
291,40 |
CHIX |
20170502 10:46:07.948000 |
| 54 |
291,40 |
TRQX |
20170502 10:46:07.948000 |
| 24 |
291,40 |
CHIX |
20170502 10:46:07.948000 |
| 68 |
291,20 |
CHIX |
20170502 10:50:20.153000 |
| 51 |
291,20 |
TRQX |
20170502 10:50:20.153000 |
| 27 |
291,20 |
BATE |
20170502 10:50:20.153000 |
| 42 |
291,20 |
CHIX |
20170502 10:50:20.153000 |
| 32 |
291,20 |
TRQX |
20170502 10:50:20.153000 |
| 15 |
291,20 |
BATE |
20170502 10:50:20.153000 |
| 2 |
291,20 |
BATE |
20170502 10:50:20.153000 |
| 175 |
291,20 |
XCSE |
20170502 10:50:20.163000 |
| 109 |
291,20 |
XCSE |
20170502 10:50:20.163000 |
| 190 |
291,20 |
XCSE |
20170502 10:52:50.875000 |
| 41 |
291,20 |
XCSE |
20170502 10:52:50.875000 |
| 100 |
291,20 |
CHIX |
20170502 10:52:50.875000 |
| 32 |
291,40 |
TRQX |
20170502 10:55:02.807000 |
| 109 |
291,40 |
XCSE |
20170502 10:55:19.502000 |
| 31 |
291,40 |
TRQX |
20170502 10:55:19.512000 |
| 16 |
291,40 |
CHIX |
20170502 10:55:19.512000 |
| 12 |
291,40 |
XCSE |
20170502 10:55:19.544000 |
| 12 |
290,90 |
BATE |
20170502 10:58:00.953000 |
| 14 |
290,90 |
BATE |
20170502 10:58:00.953000 |
| 66 |
290,90 |
CHIX |
20170502 10:58:00.953000 |
| 49 |
290,90 |
TRQX |
20170502 10:58:00.953000 |
| 170 |
290,90 |
XCSE |
20170502 10:58:00.963000 |
| 90 |
291,20 |
XCSE |
20170502 11:01:46.611000 |
| 10 |
291,20 |
XCSE |
20170502 11:01:54.066000 |
| 9 |
291,20 |
XCSE |
20170502 11:02:03.686000 |
| 35 |
291,20 |
XCSE |
20170502 11:02:03.732000 |
| 25 |
291,20 |
XCSE |
20170502 11:02:03.732000 |
| 21 |
291,20 |
XCSE |
20170502 11:02:03.733000 |
| 10 |
291,20 |
XCSE |
20170502 11:02:04.278000 |
| 74 |
291,30 |
CHIX |
20170502 11:03:10.308000 |
| 77 |
291,20 |
XCSE |
20170502 11:03:48.895000 |
|
|
|
|
| 31 |
291,20 |
XCSE |
20170502 11:04:11.697000 |
| 29 |
291,20 |
XCSE |
20170502 11:04:32.734000 |
| 4 |
291,20 |
TRQX |
20170502 11:05:42.201000 |
| 39 |
291,20 |
TRQX |
20170502 11:05:49.312000 |
| 32 |
291,20 |
TRQX |
20170502 11:05:49.312000 |
| 58 |
291,20 |
CHIX |
20170502 11:05:49.313000 |
| 23 |
291,20 |
BATE |
20170502 11:05:49.313000 |
| 42 |
291,20 |
CHIX |
20170502 11:05:49.313000 |
| 17 |
291,20 |
BATE |
20170502 11:05:49.313000 |
| 13 |
291,20 |
XCSE |
20170502 11:05:49.324000 |
| 109 |
291,20 |
XCSE |
20170502 11:05:49.324000 |
| 2 |
291,30 |
BATE |
20170502 11:08:24.393000 |
| 16 |
291,30 |
BATE |
20170502 11:08:26.760000 |
| 8 |
291,30 |
BATE |
20170502 11:08:26.760000 |
| 121 |
291,30 |
XCSE |
20170502 11:08:29.458000 |
| 49 |
291,30 |
XCSE |
20170502 11:08:29.459000 |
| 26 |
291,30 |
BATE |
20170502 11:08:29.468000 |
| 67 |
291,30 |
CHIX |
20170502 11:08:29.468000 |
| 23 |
291,30 |
TRQX |
20170502 11:08:29.468000 |
| 42 |
291,60 |
CHIX |
20170502 11:13:11.216000 |
| 16 |
291,60 |
BATE |
20170502 11:13:11.216000 |
| 1 |
291,60 |
BATE |
20170502 11:13:11.216000 |
| 32 |
291,60 |
TRQX |
20170502 11:13:11.216000 |
| 109 |
291,60 |
XCSE |
20170502 11:13:11.226000 |
| 54 |
291,80 |
TRQX |
20170502 11:16:40.613000 |
| 29 |
291,80 |
BATE |
20170502 11:16:40.613000 |
| 73 |
291,80 |
CHIX |
20170502 11:16:40.613000 |
| 186 |
291,80 |
XCSE |
20170502 11:16:40.619000 |
| 56 |
292,00 |
BATE |
20170502 11:19:07.947000 |
| 100 |
292,00 |
CHIX |
20170502 11:19:07.947000 |
| 44 |
292,00 |
CHIX |
20170502 11:19:07.947000 |
| 189 |
292,00 |
XCSE |
20170502 11:20:04.433000 |
| 136 |
292,00 |
XCSE |
20170502 11:20:04.473000 |
| 13 |
292,00 |
XCSE |
20170502 11:20:04.602000 |
| 9 |
292,00 |
CHIX |
20170502 11:20:04.642000 |
| 17 |
291,90 |
BATE |
20170502 11:24:30.468000 |
| 79 |
291,90 |
XCSE |
20170502 11:24:30.585000 |
| 8 |
291,90 |
BATE |
20170502 11:24:38.680000 |
| 9 |
291,90 |
BATE |
20170502 11:24:38.680000 |
| 40 |
291,90 |
CHIX |
20170502 11:24:46.278000 |
| 17 |
291,90 |
BATE |
20170502 11:24:46.278000 |
| 30 |
291,90 |
XCSE |
20170502 11:24:46.293000 |
| 48 |
291,60 |
TRQX |
20170502 11:28:18.786000 |
| 25 |
291,60 |
BATE |
20170502 11:28:18.787000 |
| 65 |
291,60 |
CHIX |
20170502 11:28:18.787000 |
|
|
|
|
| 165100 |
291,60291,70 |
XCSEBATE |
20170502 11:28:18.79700020170502 11:30:38.296000 |
|
|
|
|
| 100 |
291,70 |
BATE |
20170502 11:30:38.296000 |
| 122 |
292,00 |
TRQM |
20170502 11:33:58.579000 |
| 60 |
292,00 |
XCSE |
20170502 11:33:58.690000 |
| 63 |
292,00 |
XCSE |
20170502 11:33:58.726000 |
| 32 |
292,00 |
TRQX |
20170502 11:34:56.039000 |
| 17 |
292,00 |
BATE |
20170502 11:34:56.040000 |
| 42 |
292,00 |
CHIX |
20170502 11:34:56.040000 |
| 84 |
292,00 |
XCSE |
20170502 11:34:56.050000 |
| 19 |
292,00 |
XCSE |
20170502 11:34:56.050000 |
| 109 |
292,00 |
XCSE |
20170502 11:34:56.050000 |
| 17 |
292,20 |
BATE |
20170502 11:40:18.928000 |
| 42 |
292,20 |
CHIX |
20170502 11:40:18.929000 |
| 32 |
292,20 |
TRQX |
20170502 11:40:18.929000 |
| 109 |
292,20 |
XCSE |
20170502 11:40:18.939000 |
| 109 |
292,00 |
XCSE |
20170502 11:47:17.406000 |
| 57 |
292,00 |
TRQX |
20170502 11:47:20.142000 |
| 32 |
292,00 |
TRQX |
20170502 11:47:20.142000 |
| 30 |
292,00 |
BATE |
20170502 11:47:20.143000 |
| 57 |
292,00 |
CHIX |
20170502 11:47:20.143000 |
| 19 |
292,00 |
CHIX |
20170502 11:47:20.143000 |
| 17 |
292,00 |
BATE |
20170502 11:47:20.143000 |
| 42 |
292,00 |
CHIX |
20170502 11:47:20.143000 |
| 58 |
292,00 |
XCSE |
20170502 11:47:20.153000 |
| 136 |
292,00 |
XCSE |
20170502 11:47:20.153000 |
| 93 |
292,10 |
XCSE |
20170502 11:48:03.927000 |
|
|
|
|
| 360 |
292,10 |
XCSE |
20170502 11:48:03.927000 |
| 75 |
292,10 |
XCSE |
20170502 11:48:03.927000 |
| 100 |
292,00 |
BATE |
20170502 11:48:03.932000 |
| 80 |
292,00 |
BATE |
20170502 11:48:03.932000 |
| 110 |
292,00 |
CHIX |
20170502 11:48:03.932000 |
| 38 |
292,00 |
CHIX |
20170502 11:48:03.932000 |
| 96 |
292,00 |
CHIX |
20170502 11:48:03.932000 |
| 48 |
292,00 |
CHIX |
20170502 11:48:03.932000 |
| 32 |
292,10 |
TRQX |
20170502 11:51:06.042000 |
| 3 |
292,10 |
CHIX |
20170502 11:51:06.043000 |
| 39 |
292,10 |
CHIX |
20170502 11:51:06.043000 |
| 17 |
292,10 |
BATE |
20170502 11:51:06.043000 |
| 77 |
292,10 |
CHIX |
20170502 11:51:06.104000 |
| 15 |
292,10 |
TRQX |
20170502 11:52:00.362000 |
| 17 |
292,10 |
XCSE |
20170502 11:52:00.665000 |
| 114 |
292,40 |
TRQM |
20170502 11:56:30.074000 |
| 3 |
292,40 |
XCSE |
20170502 11:56:35.337000 |
| 83 |
292,40 |
XCSE |
20170502 11:56:41.815000 |
| 55 |
292,20 |
TRQX |
20170502 12:01:00.406000 |
| 74 |
292,20 |
CHIX |
20170502 12:01:00.406000 |
| 29 |
292,20 |
BATE |
20170502 12:01:00.406000 |
| 189 |
292,20 |
XCSE |
20170502 12:01:00.416000 |
| 149 |
292,30 |
TRQX |
20170502 12:04:14.911000 |
| 51 |
292,30 |
BATE |
20170502 12:04:14.912000 |
| 109 |
292,30 |
XCSE |
20170502 12:08:41.588000 |
| 9 |
292,30 |
BATE |
20170502 12:08:41.597000 |
| 42 |
292,30 |
CHIX |
20170502 12:08:41.597000 |
| 32 |
292,30 |
TRQX |
20170502 12:08:41.597000 |
| 8 |
292,30 |
BATE |
20170502 12:08:41.598000 |
| 20 |
292,40 |
TRQM |
20170502 12:11:57.703000 |
| 29 |
292,40 |
BATE |
20170502 12:12:04.413000 |
| 15 |
292,40 |
XCSE |
20170502 12:12:43.753000 |
| 26 |
292,40 |
TRQX |
20170502 12:12:56.323000 |
| 74 |
292,40 |
CHIX |
20170502 12:12:56.323000 |
| 29 |
292,40 |
BATE |
20170502 12:12:56.323000 |
| 140 |
292,40 |
XCSE |
20170502 12:12:56.329000 |
| 34 |
292,40 |
XCSE |
20170502 12:12:56.329000 |
| 32 |
292,50 |
TRQX |
20170502 12:14:37.550000 |
| 109 |
292,50 |
XCSE |
20170502 12:14:37.561000 |
| 17 |
292,50 |
BATE |
20170502 12:14:37.570000 |
| 42 |
292,50 |
CHIX |
20170502 12:14:37.570000 |
| 200 |
292,40 |
XCSE |
20170502 12:21:26.792000 |
| 117 |
292,50 |
XCSE |
20170502 12:26:57.795000 |
| 52 |
292,50 |
XCSE |
20170502 12:26:57.816000 |
| 66 |
292,50 |
CHIX |
20170502 12:26:57.826000 |
| 49 |
292,50 |
TRQX |
20170502 12:26:57.826000 |
| 26 |
292,50 |
BATE |
20170502 12:26:57.826000 |
| 49 |
292,50 |
CHIX |
20170502 12:26:57.847000 |
|
|
|
|
| 56 |
292,50 |
CHIX |
20170502 12:26:57.847000 |
| 56 |
292,50 |
BATE |
20170502 12:26:57.920000 |
| 39 |
292,50 |
BATE |
20170502 12:26:58.006000 |
| 17 |
292,70 |
BATE |
20170502 12:31:54.629000 |
| 100 |
292,70 |
XCSE |
20170502 12:32:09.142000 |
| 9 |
292,70 |
XCSE |
20170502 12:32:09.142000 |
| 15 |
292,70 |
TRQX |
20170502 12:32:09.152000 |
| 42 |
292,70 |
CHIX |
20170502 12:32:09.152000 |
| 17 |
292,70 |
BATE |
20170502 12:32:09.152000 |
| 16 |
292,60 |
XCSE |
20170502 12:38:21.386000 |
| 88 |
292,60 |
TRQX |
20170502 12:38:21.388000 |
| 96 |
292,60 |
CHIX |
20170502 12:38:21.388000 |
| 6 |
293,00 |
XCSE |
20170502 12:43:13.484000 |
| 27 |
293,00 |
XCSE |
20170502 12:43:21.966000 |
| 76 |
293,00 |
XCSE |
20170502 12:43:21.966000 |
| 32 |
293,00 |
TRQX |
20170502 12:43:21.975000 |
| 17 |
293,00 |
BATE |
20170502 12:43:21.976000 |
| 42 |
293,00 |
CHIX |
20170502 12:43:21.976000 |
| 114 |
293,05 |
TRQM |
20170502 12:47:46.546000 |
| 204 |
293,00 |
XCSE |
20170502 12:47:46.580000 |
| 216 |
293,00 |
XCSE |
20170502 12:47:46.580000 |
| 200 |
292,90 |
BATE |
20170502 12:47:46.586000 |
| 60 |
292,90 |
BATE |
20170502 12:47:46.586000 |
| 82 |
293,00 |
CHIX |
20170502 12:47:46.586000 |
| 124 |
293,00 |
CHIX |
20170502 12:47:46.586000 |
| 200 |
292,70 |
BATE |
20170502 12:50:04.155000 |
| 91 |
292,90 |
XCSE |
20170502 12:53:51.612000 |
| 18 |
292,90 |
XCSE |
20170502 12:53:51.612000 |
| 32 |
292,90 |
TRQX |
20170502 12:53:51.622000 |
| 17 |
292,90 |
BATE |
20170502 12:53:51.622000 |
| 42 |
292,90 |
CHIX |
20170502 12:53:51.622000 |
| 57 |
292,90 |
TRQX |
20170502 12:59:01.578000 |
| 77 |
292,90 |
CHIX |
20170502 12:59:01.579000 |
| 30 |
292,90 |
BATE |
20170502 12:59:01.598000 |
| 171 |
292,90 |
XCSE |
20170502 12:59:01.609000 |
| 27 |
292,90 |
TRQX |
20170502 12:59:01.670000 |
| 6 |
293,00 |
CHIX |
20170502 13:01:04.309000 |
| 17 |
293,00 |
BATE |
20170502 13:01:04.309000 |
| 28 |
292,95 |
BATD |
20170502 13:01:14.010000 |
| 90 |
292,95 |
TRQM |
20170502 13:01:14.045000 |
| 59 |
292,90 |
BATE |
20170502 13:01:14.083000 |
| 22 |
292,80 |
BATE |
20170502 13:06:42.423000 |
| 110 |
292,80 |
CHIX |
20170502 13:06:42.423000 |
| 68 |
292,80 |
CHIX |
20170502 13:06:42.423000 |
| 191 |
293,00 |
XCSE |
20170502 13:08:55.000000 |
| 75 |
293,00 |
CHIX |
20170502 13:08:55.010000 |
| 29 |
293,00 |
BATE |
20170502 13:08:55.010000 |
| 56 |
293,00 |
TRQX |
20170502 13:08:55.010000 |
| 116 |
293,05 |
TRQM |
20170502 13:12:37.552000 |
| 84 |
293,00 |
BATE |
20170502 13:12:37.590000 |
| 17 |
293,10 |
BATE |
20170502 13:17:25.109000 |
| 42 |
293,10 |
CHIX |
20170502 13:17:25.109000 |
| 32 |
293,10 |
TRQX |
20170502 13:17:25.110000 |
| 109 |
293,10 |
XCSE |
20170502 13:17:25.120000 |
| 100 |
293,20 |
CHIX |
20170502 13:19:29.562000 |
| 100 |
293,20 |
CHIX |
20170502 13:19:29.562000 |
| 52 |
293,20 |
TRQX |
20170502 13:24:14.999000 |
| 60 |
293,20 |
CHIX |
20170502 13:24:14.999000 |
| 21 |
293,20 |
BATE |
20170502 13:24:14.999000 |
| 6 |
293,20 |
BATE |
20170502 13:24:14.999000 |
| 9 |
293,20 |
CHIX |
20170502 13:24:14.999000 |
| 32 |
293,20 |
TRQX |
20170502 13:24:14.999000 |
| 42 |
293,20 |
CHIX |
20170502 13:24:14.999000 |
| 17 |
293,20 |
BATE |
20170502 13:24:14.999000 |
|
|
|
|
| 136 |
293,20 |
XCSE |
20170502 13:24:15.009000 |
| 41 |
293,20 |
XCSE |
20170502 13:24:15.010000 |
| 43 |
293,20 |
XCSE |
20170502 13:24:15.010000 |
| 66 |
293,20 |
XCSE |
20170502 13:24:15.010000 |
| 121 |
293,15 |
TRQM |
20170502 13:28:00.099000 |
| 79 |
293,10 |
BATE |
20170502 13:28:00.138000 |
| 112 |
293,10 |
TRQX |
20170502 13:31:07.696000 |
| 52 |
293,10 |
BATE |
20170502 13:31:07.696000 |
| 36 |
293,10 |
BATE |
20170502 13:31:07.696000 |
| 13 |
293,20 |
XCSE |
20170502 13:34:43.188000 |
| 50 |
293,10 |
TRQX |
20170502 13:34:44.633000 |
| 55 |
293,10 |
BATE |
20170502 13:34:44.633000 |
| 95 |
293,10 |
BATE |
20170502 13:34:44.633000 |
| 49 |
293,20 |
TRQX |
20170502 13:37:04.554000 |
| 32 |
293,20 |
TRQX |
20170502 13:37:04.554000 |
| 66 |
293,20 |
CHIX |
20170502 13:37:04.555000 |
| 26 |
293,20 |
BATE |
20170502 13:37:04.555000 |
| 17 |
293,20 |
BATE |
20170502 13:37:04.555000 |
| 42 |
293,20 |
CHIX |
20170502 13:37:04.555000 |
| 167 |
293,20 |
XCSE |
20170502 13:37:04.565000 |
| 109 |
293,20 |
XCSE |
20170502 13:37:04.565000 |
| 58 |
293,35 |
TRQM |
20170502 13:41:38.177000 |
| 56 |
293,30 |
BATE |
20170502 13:41:38.216000 |
| 68 |
293,30 |
TRQX |
20170502 13:41:38.216000 |
| 18 |
293,30 |
BATE |
20170502 13:41:38.216000 |
| 122 |
293,50 |
XCSE |
20170502 13:44:53.696000 |
| 78 |
293,50 |
XCSE |
20170502 13:44:53.696000 |
| 292 |
293,50 |
XCSE |
20170502 13:44:55.563000 |
| 75 |
293,50 |
XCSE |
20170502 13:44:55.563000 |
| 173 |
293,40 |
XCSE |
20170502 13:44:55.563000 |
| 388 |
293,40 |
XCSE |
20170502 13:44:55.563000 |
| 75 |
293,40 |
XCSE |
20170502 13:44:55.563000 |
| 5 |
293,40 |
XCSE |
20170502 13:44:55.563000 |
| 175 |
293,40 |
TRQX |
20170502 13:44:55.568000 |
| 92 |
293,40 |
TRQX |
20170502 13:44:55.568000 |
| 38 |
293,40 |
BATE |
20170502 13:44:55.569000 |
| 100 |
293,40 |
BATE |
20170502 13:44:55.569000 |
| 131 |
293,50 |
CHIX |
20170502 13:44:55.569000 |
| 48 |
293,40 |
CHIX |
20170502 13:44:55.569000 |
| 91 |
293,40 |
CHIX |
20170502 13:44:55.569000 |
| 121 |
293,40 |
CHIX |
20170502 13:44:55.569000 |
| 96 |
293,40 |
CHIX |
20170502 13:44:55.569000 |
| 89 |
293,50 |
BATE |
20170502 13:44:55.657000 |
| 11 |
293,50 |
CHIX |
20170502 13:44:55.657000 |
| 122 |
293,35 |
TRQM |
20170502 13:46:49.606000 |
| 107 |
293,30 |
XCSE |
20170502 13:46:49.640000 |
| 131 |
293,30 |
XCSE |
20170502 13:46:49.640000 |
| 76 |
293,30 |
XCSE |
20170502 13:46:49.640000 |
| 100 |
293,20 |
BATE |
20170502 13:46:49.645000 |
| 100 |
293,20 |
BATE |
20170502 13:46:49.645000 |
| 75 |
293,30 |
CHIX |
20170502 13:46:49.645000 |
| 76 |
293,30 |
CHIX |
20170502 13:46:49.645000 |
| 110 |
293,20 |
CHIX |
20170502 13:46:49.645000 |
| 100 |
293,20 |
CHIX |
20170502 13:46:49.645000 |
| 3 |
293,20 |
CHIX |
20170502 13:46:49.645000 |
| 10 |
293,10 |
TRQX |
20170502 13:47:11.179000 |
| 110 |
293,10 |
CHIX |
20170502 13:47:11.179000 |
| 80 |
293,10 |
CHIX |
20170502 13:47:11.179000 |
| 200 |
293,00 |
BATE |
20170502 13:48:56.396000 |
| 32 |
293,10 |
TRQX |
20170502 13:52:57.489000 |
|
|
|
|
| 17 |
293,10 |
BATE |
20170502 13:52:57.489000 |
| 42 |
293,10 |
CHIX |
20170502 13:52:57.489000 |
| 109 |
293,10 |
XCSE |
20170502 13:52:57.499000 |
| 123 |
293,25 |
TRQM |
20170502 13:56:11.994000 |
| 51 |
293,20 |
BATE |
20170502 13:56:12.034000 |
| 16 |
293,20 |
BATE |
20170502 13:56:12.034000 |
| 10 |
293,20 |
CHIX |
20170502 13:56:12.034000 |
| 54 |
293,20 |
TRQX |
20170502 13:58:08.236000 |
| 29 |
293,20 |
BATE |
20170502 13:58:08.236000 |
| 73 |
293,20 |
CHIX |
20170502 13:58:08.236000 |
| 32 |
293,20 |
TRQX |
20170502 13:58:08.236000 |
| 17 |
293,20 |
BATE |
20170502 13:58:08.236000 |
| 42 |
293,20 |
CHIX |
20170502 13:58:08.236000 |
| 187 |
293,20 |
XCSE |
20170502 13:58:08.246000 |
| 109 |
293,20 |
XCSE |
20170502 13:58:08.246000 |
| 100 |
293,20 |
XCSE |
20170502 14:01:34.494000 |
| 42 |
293,20 |
CHIX |
20170502 14:01:37.122000 |
| 17 |
293,20 |
BATE |
20170502 14:01:37.122000 |
| 32 |
293,20 |
TRQX |
20170502 14:01:37.122000 |
| 9 |
293,20 |
XCSE |
20170502 14:01:37.132000 |
| 21 |
293,10 |
BATE |
20170502 14:04:12.854000 |
| 113 |
293,10 |
BATE |
20170502 14:04:12.854000 |
| 66 |
293,10 |
CHIX |
20170502 14:04:12.854000 |
| 123 |
293,00 |
TRQX |
20170502 14:06:53.964000 |
| 77 |
293,00 |
BATE |
20170502 14:06:53.964000 |
| 34 |
293,10 |
BATE |
20170502 14:09:04.839000 |
| 17 |
293,10 |
BATE |
20170502 14:09:04.839000 |
| 18 |
293,10 |
CHIX |
20170502 14:09:04.840000 |
| 69 |
293,10 |
CHIX |
20170502 14:09:04.840000 |
| 65 |
293,10 |
TRQX |
20170502 14:09:04.840000 |
| 32 |
293,10 |
TRQX |
20170502 14:09:04.840000 |
| 42 |
293,10 |
CHIX |
20170502 14:09:04.840000 |
|
|
|
|
| 221 |
293,10 |
XCSE |
20170502 14:09:04.850000 |
| 109 |
293,10 |
XCSE |
20170502 14:09:04.850000 |
| 7 |
293,30 |
TRQX |
20170502 14:12:06.542000 |
| 117 |
293,30 |
BATE |
20170502 14:12:06.542000 |
| 76 |
293,30 |
BATE |
20170502 14:12:06.542000 |
| 120 |
293,30 |
TRQM |
20170502 14:12:58.702000 |
| 80 |
293,30 |
TRQX |
20170502 14:12:58.740000 |
| 157 |
293,10 |
XCSE |
20170502 14:15:29.673000 |
| 230 |
293,10 |
XCSE |
20170502 14:15:29.673000 |
| 24 |
293,10 |
XCSE |
20170502 14:15:29.673000 |
| 75 |
293,10 |
XCSE |
20170502 14:15:29.673000 |
| 228 |
293,10 |
XCSE |
20170502 14:15:29.673000 |
| 142 |
293,10 |
XCSE |
20170502 14:15:29.673000 |
| 75 |
293,00 |
XCSE |
20170502 14:15:29.673000 |
| 55 |
293,00 |
XCSE |
20170502 14:15:29.673000 |
| 175 |
293,10 |
TRQX |
20170502 14:15:29.679000 |
| 28 |
293,10 |
BATE |
20170502 14:15:29.679000 |
| 135 |
293,00 |
TRQX |
20170502 14:15:29.679000 |
| 100 |
293,00 |
BATE |
20170502 14:15:29.679000 |
| 100 |
293,10 |
CHIX |
20170502 14:15:29.679000 |
| 76 |
293,10 |
CHIX |
20170502 14:15:29.679000 |
| 150 |
293,00 |
TRQX |
20170502 14:15:29.679000 |
| 48 |
293,00 |
CHIX |
20170502 14:15:29.679000 |
| 96 |
293,00 |
CHIX |
20170502 14:15:29.679000 |
| 106 |
293,00 |
CHIX |
20170502 14:15:29.679000 |
| 160 |
293,00 |
XCSE |
20170502 14:15:46.136000 |
| 200 |
293,00 |
XCSE |
20170502 14:15:46.136000 |
| 76 |
293,00 |
XCSE |
20170502 14:15:46.136000 |
| 204 |
293,00 |
TRQX |
20170502 14:15:46.141000 |
| 85 |
293,00 |
TRQX |
20170502 14:15:46.141000 |
| 199 |
292,90 |
BATE |
20170502 14:15:46.142000 |
| 76 |
293,00 |
CHIX |
20170502 14:15:46.142000 |
| 11 |
292,90 |
XCSE |
20170502 14:17:32.886000 |
| 4 |
292,90 |
CHIX |
20170502 14:17:32.891000 |
| 74 |
292,90 |
BATE |
20170502 14:17:32.977000 |
| 31 |
292,90 |
CHIX |
20170502 14:17:32.977000 |
| 80 |
292,90 |
BATE |
20170502 14:17:32.977000 |
| 200 |
292,90 |
BATE |
20170502 14:20:05.963000 |
| 90 |
293,15 |
TRQM |
20170502 14:22:03.942000 |
| 38 |
293,10 |
XCSE |
20170502 14:22:03.976000 |
| 183 |
293,10 |
XCSE |
20170502 14:22:03.976000 |
| 204 |
293,10 |
XCSE |
20170502 14:22:03.976000 |
| 85 |
293,10 |
XCSE |
20170502 14:22:03.976000 |
| 93 |
293,10 |
TRQX |
20170502 14:22:03.981000 |
| 130 |
293,00 |
TRQX |
20170502 14:22:03.981000 |
| 99 |
293,00 |
TRQX |
20170502 14:22:03.981000 |
| 65 |
293,10 |
BATE |
20170502 14:22:03.982000 |
| 66 |
293,00 |
BATE |
20170502 14:22:03.982000 |
| 129 |
293,10 |
CHIX |
20170502 14:22:03.982000 |
| 90 |
293,00 |
BATE |
20170502 14:22:03.982000 |
| 149 |
293,10 |
CHIX |
20170502 14:22:03.982000 |
| 100 |
293,00 |
BATE |
20170502 14:22:03.982000 |
| 48 |
293,00 |
CHIX |
20170502 14:22:03.982000 |
| 14 |
293,00 |
CHIX |
20170502 14:22:03.982000 |
| 52 |
293,00 |
BATE |
20170502 14:22:04.072000 |
| 43 |
293,00 |
CHIX |
20170502 14:22:04.072000 |
| 217 |
293,00 |
XCSE |
20170502 14:22:04.153000 |
|
|
|
|
| 100 |
293,00 |
CHIX |
20170502 14:22:04.159000 |
| 5 |
292,90 |
BATE |
20170502 14:22:04.159000 |
| 3 |
292,90 |
XCSE |
20170502 14:22:42.205000 |
| 97 |
292,90 |
BATE |
20170502 14:22:42.213000 |
| 100 |
292,90 |
CHIX |
20170502 14:22:42.213000 |
| 35 |
292,90 |
BATE |
20170502 14:24:07.560000 |
| 90 |
292,90 |
CHIX |
20170502 14:24:07.560000 |
| 67 |
292,90 |
TRQX |
20170502 14:24:07.560000 |
| 17 |
292,90 |
BATE |
20170502 14:24:07.560000 |
| 34 |
292,90 |
CHIX |
20170502 14:24:07.560000 |
| 32 |
292,90 |
TRQX |
20170502 14:24:07.560000 |
| 8 |
292,90 |
CHIX |
20170502 14:24:07.560000 |
| 230 |
292,90 |
XCSE |
20170502 14:24:07.570000 |
| 109 |
292,90 |
XCSE |
20170502 14:24:07.570000 |
| 160 |
292,80 |
XCSE |
20170502 14:25:52.392000 |
| 76 |
292,80 |
XCSE |
20170502 14:25:52.392000 |
| 64 |
292,80 |
XCSE |
20170502 14:25:52.392000 |
| 184 |
292,90 |
TRQX |
20170502 14:25:52.399000 |
| 175 |
292,80 |
TRQX |
20170502 14:25:52.399000 |
| 97 |
292,90 |
BATE |
20170502 14:25:52.399000 |
| 110 |
292,80 |
CHIX |
20170502 14:25:52.399000 |
| 134 |
292,80 |
TRQX |
20170502 14:25:52.399000 |
| 82 |
292,80 |
BATE |
20170502 14:25:52.399000 |
| 76 |
292,80 |
CHIX |
20170502 14:25:52.399000 |
| 40 |
292,80 |
BATE |
20170502 14:25:52.399000 |
| 48 |
292,80 |
CHIX |
20170502 14:25:52.399000 |
| 96 |
292,80 |
CHIX |
20170502 14:25:52.399000 |
| 17 |
292,80 |
CHIX |
20170502 14:25:52.399000 |
| 107 |
292,70 |
TRQX |
20170502 14:25:52.487000 |
| 34 |
292,70 |
TRQX |
20170502 14:25:52.487000 |
| 109 |
292,70 |
XCSE |
20170502 14:28:18.721000 |
| 32 |
292,70 |
TRQX |
20170502 14:28:18.730000 |
| 17 |
292,70 |
BATE |
20170502 14:28:18.730000 |
| 42 |
292,70 |
CHIX |
20170502 14:28:18.730000 |
| 32 |
292,80 |
TRQX |
20170502 14:30:21.434000 |
| 42 |
292,80 |
CHIX |
20170502 14:30:21.435000 |
| 17 |
292,80 |
BATE |
20170502 14:30:21.439000 |
| 52 |
292,80 |
XCSE |
20170502 14:30:21.450000 |
| 25 |
292,80 |
XCSE |
20170502 14:30:21.491000 |
| 15 |
292,80 |
TRQX |
20170502 14:30:27.828000 |
| 17 |
292,80 |
BATE |
20170502 14:30:27.828000 |
| 92 |
292,75 |
TRQM |
20170502 14:33:38.753000 |
| 97 |
292,70 |
CHIX |
20170502 14:33:38.792000 |
| 11 |
292,70 |
CHIX |
20170502 14:33:38.792000 |
| 31 |
292,80 |
BATE |
20170502 14:35:32.749000 |
| 80 |
292,80 |
CHIX |
20170502 14:35:32.749000 |
| 17 |
292,80 |
BATE |
20170502 14:35:32.749000 |
| 42 |
292,80 |
CHIX |
20170502 14:35:32.749000 |
| 59 |
292,80 |
TRQX |
20170502 14:35:32.750000 |
| 32 |
292,80 |
TRQX |
20170502 14:35:32.750000 |
| 204 |
292,80 |
XCSE |
20170502 14:35:32.760000 |
| 109 |
292,80 |
XCSE |
20170502 14:35:32.760000 |
| 24 |
292,80 |
XCSE |
20170502 14:38:08.604000 |
| 117 |
292,80 |
XCSE |
20170502 14:38:08.604000 |
| 76 |
292,80 |
CHIX |
20170502 14:38:08.614000 |
| 57 |
292,80 |
TRQX |
20170502 14:38:08.614000 |
| 30 |
292,80 |
BATE |
20170502 14:38:08.614000 |
| 42 |
292,80 |
CHIX |
20170502 14:38:08.614000 |
| 32 |
292,80 |
TRQX |
20170502 14:38:08.614000 |
| 17 |
292,80 |
BATE |
20170502 14:38:08.614000 |
| 53 |
292,80 |
XCSE |
20170502 14:38:08.624000 |
| 109 |
292,80 |
XCSE |
20170502 14:38:08.624000 |
| 200 |
292,95 |
TRQM |
20170502 14:41:34.909000 |
| 57 |
293,00 |
TRQX |
20170502 14:44:06.093000 |
| 30 |
293,00 |
BATE |
20170502 14:44:06.093000 |
| 77 |
293,00 |
CHIX |
20170502 14:44:06.093000 |
|
|
|
|
| 197 |
293,00 |
XCSE |
20170502 14:44:06.100000 |
| 34 |
293,15 |
TRQM |
20170502 14:44:06.157000 |
| 76 |
293,10 |
CHIX |
20170502 14:44:06.222000 |
| 69 |
293,10 |
BATE |
20170502 14:44:06.222000 |
| 21 |
293,10 |
CHIX |
20170502 14:44:06.222000 |
| 88 |
293,10 |
TRQM |
20170502 14:45:21.834000 |
| 15 |
293,10 |
CHIX |
20170502 14:45:21.873000 |
| 78 |
293,10 |
BATE |
20170502 14:45:21.873000 |
| 19 |
293,10 |
BATE |
20170502 14:45:21.873000 |
| 7 |
293,20 |
CHIX |
20170502 14:47:04.351000 |
| 60 |
293,20 |
CHIX |
20170502 14:47:14.383000 |
| 26 |
293,20 |
BATE |
20170502 14:47:14.383000 |
| 42 |
293,00 |
CHIX |
20170502 14:48:38.690000 |
| 32 |
293,00 |
TRQX |
20170502 14:48:38.691000 |
| 50 |
292,80 |
CHIX |
20170502 14:49:25.320000 |
| 76 |
292,80 |
BATE |
20170502 14:49:25.320000 |
| 28 |
292,80 |
BATE |
20170502 14:50:00.151000 |
| 54 |
292,80 |
TRQX |
20170502 14:50:00.151000 |
| 72 |
292,80 |
CHIX |
20170502 14:50:00.151000 |
| 185 |
292,80 |
XCSE |
20170502 14:50:00.161000 |
| 90 |
292,95 |
TRQM |
20170502 14:52:19.508000 |
| 88 |
292,90 |
CHIX |
20170502 14:52:19.546000 |
| 22 |
292,90 |
CHIX |
20170502 14:52:19.546000 |
| 200 |
292,30 |
BATE |
20170502 14:55:00.173000 |
| 26 |
292,40 |
BATE |
20170502 14:55:10.083000 |
| 67 |
292,40 |
CHIX |
20170502 14:55:10.083000 |
| 50 |
292,40 |
TRQX |
20170502 14:55:10.083000 |
| 124 |
292,40 |
XCSE |
20170502 14:55:10.094000 |
| 47 |
292,40 |
XCSE |
20170502 14:55:10.094000 |
| 77 |
292,30 |
CHIX |
20170502 14:57:47.989000 |
| 57 |
292,30 |
TRQX |
20170502 14:57:47.989000 |
| 30 |
292,30 |
BATE |
20170502 14:57:47.989000 |
| 198 |
292,30 |
XCSE |
20170502 14:57:47.995000 |
| 48 |
292,45 |
TRQM |
20170502 14:57:48.054000 |
| 118 |
292,40 |
XCSE |
20170502 14:57:48.088000 |
| 34 |
292,30 |
BATE |
20170502 14:57:48.093000 |
| 32 |
292,30 |
TRQX |
20170502 14:59:03.713000 |
| 17 |
292,30 |
BATE |
20170502 14:59:03.714000 |
| 4 |
292,30 |
XCSE |
20170502 14:59:03.724000 |
| 10 |
292,30 |
CHIX |
20170502 14:59:03.770000 |
| 32 |
292,30 |
TRQX |
20170502 14:59:03.785000 |
| 12 |
292,30 |
XCSE |
20170502 14:59:08.687000 |
| 44 |
292,25 |
TRQM |
20170502 15:00:26.990000 |
| 49 |
292,25 |
TRQM |
20170502 15:00:26.990000 |
| 65 |
292,30 |
CHIX |
20170502 15:00:29.017000 |
| 25 |
292,30 |
BATE |
20170502 15:00:29.017000 |
| 167 |
292,30 |
XCSE |
20170502 15:00:29.028000 |
| 48 |
292,30 |
TRQX |
20170502 15:00:29.037000 |
| 100 |
292,50 |
XCSE |
20170502 15:03:15.768000 |
| 100 |
292,50 |
CHIX |
20170502 15:03:15.773000 |
| 53 |
292,50 |
XCSE |
20170502 15:03:34.270000 |
|
|
|
|
| 175 |
292,50 |
TRQX |
20170502 15:03:34.276000 |
| 100 |
292,50 |
CHIX |
20170502 15:03:34.276000 |
| 32 |
292,60 |
TRQX |
20170502 15:04:34.010000 |
| 42 |
292,60 |
CHIX |
20170502 15:04:34.010000 |
| 17 |
292,60 |
BATE |
20170502 15:04:34.010000 |
| 109 |
292,60 |
XCSE |
20170502 15:04:34.016000 |
| 113 |
292,75 |
TRQM |
20170502 15:08:24.739000 |
| 10 |
292,70 |
BATE |
20170502 15:08:24.779000 |
| 13 |
292,70 |
CHIX |
20170502 15:08:24.779000 |
| 64 |
292,70 |
CHIX |
20170502 15:08:24.779000 |
| 29 |
292,80 |
BATE |
20170502 15:10:40.731000 |
| 56 |
292,80 |
TRQX |
20170502 15:10:40.731000 |
| 75 |
292,80 |
CHIX |
20170502 15:10:40.731000 |
| 17 |
292,80 |
BATE |
20170502 15:10:40.731000 |
| 32 |
292,80 |
TRQX |
20170502 15:10:40.731000 |
| 42 |
292,80 |
CHIX |
20170502 15:10:40.731000 |
| 190 |
292,80 |
XCSE |
20170502 15:10:40.737000 |
| 109 |
292,80 |
XCSE |
20170502 15:10:40.737000 |
| 113 |
292,95 |
TRQM |
20170502 15:13:50.754000 |
| 29 |
292,90 |
BATE |
20170502 15:13:50.793000 |
| 58 |
292,90 |
BATE |
20170502 15:13:50.793000 |
| 69 |
293,00 |
XCSE |
20170502 15:14:00.670000 |
| 159 |
293,00 |
XCSE |
20170502 15:14:00.670000 |
| 67 |
293,00 |
TRQX |
20170502 15:14:00.680000 |
| 16 |
293,00 |
BATE |
20170502 15:14:00.680000 |
| 90 |
293,00 |
CHIX |
20170502 15:14:00.680000 |
| 19 |
293,00 |
BATE |
20170502 15:14:00.680000 |
| 32 |
293,40 |
TRQX |
20170502 15:14:30.112000 |
| 121 |
293,30 |
TRQM |
20170502 15:16:01.742000 |
| 47 |
293,30 |
XCSE |
20170502 15:16:10.121000 |
| 133 |
293,40 |
XCSE |
20170502 15:18:37.127000 |
| 127 |
293,40 |
XCSE |
20170502 15:19:01.121000 |
| 109 |
293,40 |
XCSE |
20170502 15:19:01.121000 |
| 91 |
293,35 |
TRQM |
20170502 15:19:10.786000 |
| 119 |
293,40 |
XCSE |
20170502 15:19:25.189000 |
| 99 |
293,40 |
XCSE |
20170502 15:19:25.189000 |
| 5 |
293,40 |
TRQM |
20170502 15:19:52.505000 |
| 7 |
293,40 |
XCSE |
20170502 15:19:52.687000 |
| 39 |
293,40 |
CHIX |
20170502 15:19:56.420000 |
| 22 |
293,40 |
XCSE |
20170502 15:20:09.806000 |
| 100 |
293,40 |
XCSE |
20170502 15:20:09.806000 |
| 4 |
293,40 |
XCSE |
20170502 15:20:09.956000 |
| 65 |
293,40 |
TRQX |
20170502 15:20:41.116000 |
| 194 |
293,40 |
XCSE |
20170502 15:20:41.121000 |
| 26 |
293,40 |
XCSE |
20170502 15:20:41.121000 |
| 121 |
293,40 |
XCSE |
20170502 15:20:41.184000 |
| 23 |
293,40 |
XCSE |
20170502 15:20:41.184000 |
| 9 |
293,60 |
XCSE |
20170502 15:22:58.953000 |
| 109 |
293,60 |
XCSE |
20170502 15:22:58.953000 |
| 120 |
293,60 |
XCSE |
20170502 15:23:42.741000 |
|
|
|
|
| 58 |
293,60 |
XCSE |
20170502 15:24:03.113000 |
| 91 |
293,60 |
XCSE |
20170502 15:24:03.113000 |
| 26 |
293,60 |
XCSE |
20170502 15:24:10.121000 |
| 132 |
293,60 |
XCSE |
20170502 15:24:10.121000 |
| 24 |
293,50 |
XCSE |
20170502 15:26:19.749000 |
| 99 |
293,50 |
XCSE |
20170502 15:26:19.749000 |
| 54 |
293,50 |
XCSE |
20170502 15:26:19.749000 |
| 109 |
293,50 |
XCSE |
20170502 15:26:19.749000 |
| 26 |
293,50 |
BATE |
20170502 15:26:19.759000 |
| 52 |
293,50 |
TRQX |
20170502 15:26:19.759000 |
| 1 |
293,50 |
BATE |
20170502 15:26:19.759000 |
| 70 |
293,50 |
CHIX |
20170502 15:26:19.759000 |
| 32 |
293,50 |
TRQX |
20170502 15:26:19.759000 |
| 17 |
293,50 |
BATE |
20170502 15:26:19.759000 |
| 42 |
293,50 |
CHIX |
20170502 15:26:19.759000 |
| 50 |
293,70 |
TRQX |
20170502 15:27:42.756000 |
| 25 |
293,50 |
BATE |
20170502 15:29:39.299000 |
| 48 |
293,50 |
TRQX |
20170502 15:29:39.299000 |
| 64 |
293,50 |
CHIX |
20170502 15:29:39.299000 |
| 17 |
293,50 |
BATE |
20170502 15:29:39.299000 |
| 42 |
293,50 |
CHIX |
20170502 15:29:39.299000 |
|
|
|
|
| 32 |
293,50 |
TRQX |
20170502 15:29:39.299000 |
| 165 |
293,50 |
XCSE |
20170502 15:29:39.306000 |
| 109 |
293,50 |
XCSE |
20170502 15:29:39.306000 |
| 193 |
293,70 |
XCSE |
20170502 15:30:51.908000 |
| 109 |
293,70 |
XCSE |
20170502 15:30:51.908000 |
| 56 |
293,70 |
TRQX |
20170502 15:30:51.917000 |
| 32 |
293,70 |
TRQX |
20170502 15:30:51.917000 |
| 30 |
293,70 |
BATE |
20170502 15:30:51.918000 |
| 76 |
293,70 |
CHIX |
20170502 15:30:51.918000 |
| 17 |
293,70 |
BATE |
20170502 15:30:51.918000 |
| 42 |
293,70 |
CHIX |
20170502 15:30:51.918000 |
| 48 |
293,50 |
TRQX |
20170502 15:32:35.491000 |
| 25 |
293,50 |
BATE |
20170502 15:32:35.491000 |
| 64 |
293,50 |
CHIX |
20170502 15:32:35.491000 |
| 164 |
293,50 |
XCSE |
20170502 15:32:35.497000 |
| 109 |
293,50 |
XCSE |
20170502 15:34:43.716000 |
| 17 |
293,50 |
BATE |
20170502 15:34:43.726000 |
| 32 |
293,50 |
TRQX |
20170502 15:34:43.726000 |
| 42 |
293,50 |
CHIX |
20170502 15:34:43.726000 |
| 161 |
293,70 |
XCSE |
20170502 15:35:56.024000 |
| 56 |
293,70 |
XCSE |
20170502 15:36:28.364000 |
| 104 |
293,70 |
XCSE |
20170502 15:36:28.364000 |
| 5 |
293,70 |
XCSE |
20170502 15:36:49.121000 |
| 127 |
293,70 |
XCSE |
20170502 15:37:14.994000 |
| 57 |
293,70 |
XCSE |
20170502 15:37:14.994000 |
| 91 |
293,70 |
XCSE |
20170502 15:37:14.994000 |
| 29 |
293,80 |
BATE |
20170502 15:38:39.637000 |
| 75 |
293,80 |
CHIX |
20170502 15:38:39.637000 |
| 56 |
293,80 |
TRQX |
20170502 15:38:39.637000 |
| 80 |
293,80 |
XCSE |
20170502 15:38:39.648000 |
| 45 |
293,80 |
XCSE |
20170502 15:38:39.648000 |
| 65 |
293,80 |
XCSE |
20170502 15:38:39.648000 |
| 32 |
293,70 |
TRQX |
20170502 15:39:49.139000 |
| 42 |
293,70 |
CHIX |
20170502 15:39:49.139000 |
| 17 |
293,70 |
BATE |
20170502 15:39:49.139000 |
| 57 |
293,70 |
XCSE |
20170502 15:39:49.145000 |
| 52 |
293,70 |
XCSE |
20170502 15:39:49.145000 |
| 25 |
293,70 |
XCSE |
20170502 15:43:22.480000 |
| 127 |
293,60 |
BATE |
20170502 15:43:30.905000 |
| 73 |
293,60 |
BATE |
20170502 15:43:30.905000 |
| 175 |
293,70 |
XCSE |
20170502 15:43:33.845000 |
| 58 |
293,70 |
TRQX |
20170502 15:43:33.856000 |
| 13 |
293,70 |
BATE |
20170502 15:43:33.856000 |
| 18 |
293,70 |
BATE |
20170502 15:43:33.856000 |
| 80 |
293,70 |
TRQX |
20170502 15:43:33.856000 |
| 37 |
293,70 |
BATE |
20170502 15:43:33.856000 |
| 5 |
293,70 |
BATE |
20170502 15:43:33.856000 |
| 41 |
293,70 |
CHIX |
20170502 15:43:33.857000 |
| 37 |
293,70 |
CHIX |
20170502 15:43:33.858000 |
| 114 |
293,70 |
XCSE |
20170502 15:43:33.866000 |
| 157 |
293,70 |
XCSE |
20170502 15:43:33.868000 |
| 107 |
293,70 |
XCSE |
20170502 15:43:33.932000 |
| 73 |
293,30 |
TRQX |
20170502 15:46:07.771000 |
| 127 |
293,30 |
BATE |
20170502 15:46:07.771000 |
| 107 |
293,40 |
XCSE |
20170502 15:47:18.950000 |
| 109 |
293,40 |
XCSE |
20170502 15:48:03.360000 |
|
|
|
|
| 1 |
293,40 |
TRQX |
20170502 15:48:03.370000 |
| 109 |
293,40 |
XCSE |
20170502 15:48:03.395000 |
| 32 |
293,40 |
XCSE |
20170502 15:48:03.405000 |
| 32 |
293,40 |
TRQX |
20170502 15:48:03.405000 |
| 59 |
293,00 |
CHIX |
20170502 15:48:52.742000 |
| 228 |
293,00 |
XCSE |
20170502 15:51:05.099000 |
| 233 |
293,00 |
XCSE |
20170502 15:51:05.099000 |
| 109 |
293,00 |
XCSE |
20170502 15:51:05.099000 |
| 23 |
293,00 |
TRQX |
20170502 15:51:05.109000 |
| 90 |
293,00 |
CHIX |
20170502 15:51:05.109000 |
| 35 |
293,00 |
BATE |
20170502 15:51:05.109000 |
| 36 |
293,00 |
BATE |
20170502 15:51:05.109000 |
| 91 |
293,00 |
CHIX |
20170502 15:51:05.109000 |
| 17 |
293,00 |
BATE |
20170502 15:51:05.109000 |
| 42 |
293,00 |
CHIX |
20170502 15:51:05.109000 |
| 44 |
293,00 |
TRQX |
20170502 15:51:05.110000 |
| 68 |
293,00 |
TRQX |
20170502 15:51:05.110000 |
| 32 |
293,00 |
TRQX |
20170502 15:51:05.110000 |
| 109 |
293,40 |
XCSE |
20170502 15:52:37.373000 |
| 91 |
293,40 |
XCSE |
20170502 15:52:42.859000 |
| 88 |
293,30 |
TRQM |
20170502 15:54:36.676000 |
| 118 |
293,30 |
XCSE |
20170502 15:54:52.649000 |
| 120 |
293,30 |
XCSE |
20170502 15:55:36.458000 |
| 17 |
293,30 |
XCSE |
20170502 15:56:22.282000 |
| 214 |
293,30 |
XCSE |
20170502 15:57:02.559000 |
| 31 |
293,20 |
BATE |
20170502 15:57:02.651000 |
| 92 |
293,20 |
BATE |
20170502 15:57:02.736000 |
| 77 |
293,20 |
BATE |
20170502 15:57:02.736000 |
| 32 |
293,00 |
XCSE |
20170502 15:57:49.890000 |
| 168 |
293,00 |
CHIX |
20170502 15:57:49.895000 |
| 278 |
293,10 |
XCSE |
20170502 15:58:11.223000 |
| 82 |
293,10 |
TRQX |
20170502 15:58:11.233000 |
| 110 |
293,10 |
CHIX |
20170502 15:58:11.233000 |
| 43 |
293,10 |
BATE |
20170502 15:58:11.233000 |
| 119 |
293,20 |
XCSE |
20170502 15:59:55.060000 |
| 108 |
293,20 |
XCSE |
20170502 16:00:38.141000 |
| 32 |
293,20 |
TRQX |
20170502 16:00:43.443000 |
| 42 |
293,20 |
CHIX |
20170502 16:00:43.443000 |
| 17 |
293,20 |
BATE |
20170502 16:00:43.443000 |
| 192 |
293,20 |
XCSE |
20170502 16:00:43.453000 |
| 42 |
293,20 |
XCSE |
20170502 16:00:43.453000 |
| 67 |
293,20 |
XCSE |
20170502 16:00:43.453000 |
| 117 |
293,40 |
TRQM |
20170502 16:01:34.876000 |
| 100 |
293,20 |
XCSE |
20170502 16:02:15.059000 |
| 27 |
293,20 |
TRQX |
20170502 16:02:15.130000 |
| 14 |
293,20 |
BATE |
20170502 16:02:15.130000 |
| 36 |
293,20 |
CHIX |
20170502 16:02:15.130000 |
| 92 |
293,20 |
XCSE |
20170502 16:02:15.140000 |
| 55 |
293,50 |
XCSE |
20170502 16:04:04.192000 |
| 30 |
293,50 |
XCSE |
20170502 16:04:05.798000 |
| 24 |
293,50 |
XCSE |
20170502 16:04:27.760000 |
| 78 |
293,45 |
TRQM |
20170502 16:04:56.130000 |
| 13 |
293,40 |
BATE |
20170502 16:04:56.170000 |
| 53 |
293,50 |
TRQX |
20170502 16:06:43.043000 |
| 71 |
293,50 |
CHIX |
20170502 16:06:43.043000 |
| 28 |
293,50 |
BATE |
20170502 16:06:43.043000 |
| 50 |
293,50 |
TRQX |
20170502 16:06:43.043000 |
| 26 |
293,50 |
BATE |
20170502 16:06:43.043000 |
| 67 |
293,50 |
CHIX |
20170502 16:06:43.043000 |
| 32 |
293,50 |
TRQX |
20170502 16:06:43.043000 |
| 17 |
293,50 |
BATE |
20170502 16:06:43.043000 |
| 42 |
293,50 |
CHIX |
20170502 16:06:43.043000 |
| 183 |
293,50 |
XCSE |
20170502 16:06:43.049000 |
| 170 |
293,50 |
XCSE |
20170502 16:06:43.049000 |
| 109 |
293,50 |
XCSE |
20170502 16:06:43.049000 |
| 102 |
293,70 |
CHIX |
20170502 16:08:51.124000 |
| 40 |
293,70 |
BATE |
20170502 16:08:51.124000 |
| 76 |
293,70 |
TRQX |
20170502 16:08:51.124000 |
| 42 |
293,70 |
CHIX |
20170502 16:08:51.124000 |
| 15 |
293,70 |
BATE |
20170502 16:08:51.124000 |
| 2 |
293,70 |
BATE |
20170502 16:08:51.124000 |
| 32 |
293,70 |
TRQX |
20170502 16:08:51.125000 |
| 260 |
293,70 |
XCSE |
20170502 16:08:51.135000 |
| 109 |
293,70 |
XCSE |
20170502 16:08:51.135000 |
| 221 |
293,70 |
XCSE |
20170502 16:11:14.818000 |
| 94 |
293,70 |
TRQX |
20170502 16:11:46.091000 |
| 32 |
293,70 |
TRQX |
20170502 16:11:46.091000 |
| 126 |
293,70 |
CHIX |
20170502 16:11:46.092000 |
| 50 |
293,70 |
BATE |
20170502 16:11:46.092000 |
| 42 |
293,70 |
CHIX |
20170502 16:11:46.092000 |
| 17 |
293,70 |
BATE |
20170502 16:11:46.092000 |
| 100 |
293,70 |
XCSE |
20170502 16:11:46.102000 |
| 109 |
293,70 |
XCSE |
20170502 16:11:46.102000 |
| 241 |
293,70 |
CHIX |
20170502 16:12:28.315000 |
| 89 |
293,70 |
BATE |
20170502 16:12:28.315000 |
| 4 |
293,70 |
TRQX |
20170502 16:14:52.323000 |
| 17 |
293,70 |
BATE |
20170502 16:14:52.323000 |
| 42 |
293,70 |
CHIX |
20170502 16:14:52.323000 |
| 28 |
293,70 |
TRQX |
20170502 16:14:52.323000 |
| 109 |
293,70 |
XCSE |
20170502 16:14:52.333000 |
| 66 |
293,75 |
TRQM |
20170502 16:18:21.360000 |
| 30 |
293,70 |
BATE |
20170502 16:18:21.423000 |
| 97 |
293,70 |
BATE |
20170502 16:18:21.423000 |
| 88 |
293,70 |
CHIX |
20170502 16:18:21.423000 |
| 115 |
293,70 |
BATE |
20170502 16:18:21.423000 |
| 84 |
293,70 |
CHIX |
20170502 16:18:21.423000 |
| 100 |
293,70 |
BATE |
20170502 16:18:21.423000 |
| 21 |
293,70 |
CHIX |
20170502 16:18:21.423000 |
| 85 |
293,75 |
TRQM |
20170502 16:18:34.675000 |
|
|
|
|
| 11 |
293,70 |
BATE |
20170502 16:18:34.715000 |
| 104 |
293,70 |
BATE |
20170502 16:18:34.715000 |
| 263 |
293,80 |
XCSE |
20170502 16:18:40.046000 |
| 77 |
293,80 |
TRQX |
20170502 16:18:40.055000 |
| 64 |
293,80 |
CHIX |
20170502 16:18:40.055000 |
| 41 |
293,80 |
BATE |
20170502 16:18:40.055000 |
| 40 |
293,80 |
CHIX |
20170502 16:18:40.056000 |
| 41 |
293,60 |
TRQX |
20170502 16:20:10.320000 |
| 32 |
293,60 |
TRQX |
20170502 16:20:10.320000 |
| 38 |
293,60 |
BATE |
20170502 16:20:10.321000 |
| 97 |
293,60 |
CHIX |
20170502 16:20:10.321000 |
| 31 |
293,60 |
TRQX |
20170502 16:20:10.321000 |
| 17 |
293,60 |
BATE |
20170502 16:20:10.321000 |
| 42 |
293,60 |
CHIX |
20170502 16:20:10.321000 |
| 57 |
293,60 |
XCSE |
20170502 16:20:10.331000 |
| 52 |
293,60 |
XCSE |
20170502 16:20:10.331000 |
| 210 |
293,60 |
XCSE |
20170502 16:20:10.332000 |
| 35 |
293,60 |
XCSE |
20170502 16:20:10.332000 |
| 368 |
293,50 |
XCSE |
20170502 16:20:39.274000 |
| 159 |
293,50 |
XCSE |
20170502 16:20:39.274000 |
| 150 |
293,50 |
XCSE |
20170502 16:20:39.274000 |
| 143 |
293,50 |
XCSE |
20170502 16:20:39.274000 |
| 228 |
293,50 |
XCSE |
20170502 16:20:39.274000 |
| 203 |
293,50 |
XCSE |
20170502 16:20:39.274000 |
| 170 |
293,50 |
XCSE |
20170502 16:20:39.274000 |
| 152 |
293,50 |
XCSE |
20170502 16:20:39.274000 |
| 386 |
293,50 |
XCSE |
20170502 16:20:39.274000 |
| 295 |
293,50 |
XCSE |
20170502 16:20:39.274000 |
| 276 |
293,50 |
TRQX |
20170502 16:20:39.280000 |
| 87 |
293,50 |
TRQX |
20170502 16:20:39.280000 |
| 163 |
293,50 |
BATE |
20170502 16:20:39.280000 |
| 100 |
293,50 |
BATE |
20170502 16:20:39.280000 |
| 85 |
293,50 |
BATE |
20170502 16:20:39.280000 |
| 107 |
293,50 |
CHIX |
20170502 16:20:39.281000 |
| 67 |
293,50 |
CHIX |
20170502 16:20:39.281000 |
| 96 |
293,50 |
CHIX |
20170502 16:20:39.281000 |
| 14 |
293,50 |
XCSE |
20170502 16:20:39.480000 |
| 10 |
293,45 |
TRQM |
20170502 16:21:09.901000 |
| 109 |
293,40 |
XCSE |
20170502 16:21:09.935000 |
| 24 |
293,40 |
TRQX |
20170502 16:21:09.940000 |
| 108 |
293,40 |
TRQX |
20170502 16:21:09.940000 |
| 75 |
293,40 |
CHIX |
20170502 16:21:09.940000 |
| 85 |
293,40 |
CHIX |
20170502 16:21:09.940000 |
| 28 |
293,40 |
TRQX |
20170502 16:21:10.029000 |
| 59 |
293,40 |
CHIX |
20170502 16:21:10.029000 |
| 28 |
293,20 |
BATE |
20170502 16:22:27.323000 |
| 6 |
293,20 |
TRQX |
20170502 16:23:49.320000 |
| 26 |
293,15 |
BATD |
20170502 16:24:24.737000 |
| 87 |
293,15 |
TRQM |
20170502 16:24:24.772000 |
| 33 |
293,10 |
BATE |
20170502 16:24:24.810000 |
| 159 |
293,10 |
CHIX |
20170502 16:24:24.811000 |
|
|
|
|
| 66 |
293,15 |
TRQM |
20170502 16:25:13.153000 |
| 8 |
293,15 |
TRQM |
20170502 16:25:13.153000 |
| 3 |
293,10 |
CHIX |
20170502 16:25:13.192000 |
| 29 |
293,10 |
BATE |
20170502 16:25:13.192000 |
| 102 |
293,10 |
CHIX |
20170502 16:25:13.192000 |
| 101 |
293,10 |
CHIX |
20170502 16:25:13.192000 |
| 97 |
293,10 |
CHIX |
20170502 16:25:13.192000 |
| 107 |
293,10 |
CHIX |
20170502 16:25:13.192000 |
| 60 |
293,10 |
CHIX |
20170502 16:25:13.192000 |
| 23 |
293,10 |
CHIX |
20170502 16:25:15.379000 |
| 129 |
293,10 |
CHIX |
20170502 16:25:15.379000 |
| 162 |
293,10 |
CHIX |
20170502 16:25:15.379000 |
| 103 |
293,20 |
TRQX |
20170502 16:26:13.321000 |
| 65 |
293,20 |
TRQX |
20170502 16:26:13.321000 |
| 54 |
293,20 |
BATE |
20170502 16:26:13.325000 |
| 34 |
293,20 |
BATE |
20170502 16:26:13.325000 |
| 97 |
293,15 |
TRQM |
20170502 16:26:54.891000 |
| 75 |
293,10 |
CHIX |
20170502 16:26:54.930000 |
| 55 |
293,10 |
CHIX |
20170502 16:26:54.930000 |
| 82 |
293,10 |
BATE |
20170502 16:26:54.930000 |
| 179 |
293,20 |
XCSE |
20170502 16:27:17.537000 |
| 97 |
293,20 |
XCSE |
20170502 16:27:17.537000 |
| 43 |
293,20 |
BATE |
20170502 16:27:17.547000 |
| 20 |
293,20 |
CHIX |
20170502 16:27:17.547000 |
| 21 |
293,20 |
CHIX |
20170502 16:27:17.547000 |
| 22 |
293,20 |
CHIX |
20170502 16:27:17.547000 |
| 23 |
293,20 |
CHIX |
20170502 16:27:17.547000 |
| 21 |
293,20 |
CHIX |
20170502 16:27:17.547000 |
| 2 |
293,20 |
CHIX |
20170502 16:27:17.547000 |
| 81 |
293,20 |
TRQX |
20170502 16:27:17.548000 |
| 125 |
293,20 |
XCSE |
20170502 16:27:17.639000 |
| 115 |
293,20 |
CHIX |
20170502 16:27:17.644000 |
| 129 |
293,20 |
CHIX |
20170502 16:27:17.644000 |
| 118 |
293,20 |
CHIX |
20170502 16:27:17.644000 |
| 7 |
292,95 |
TRQM |
20170502 16:29:02.407000 |
| 100 |
292,90 |
XCSE |
20170502 16:29:02.441000 |
| 140 |
292,90 |
XCSE |
20170502 16:29:02.441000 |
| 150 |
292,90 |
XCSE |
20170502 16:29:02.441000 |
| 110 |
292,90 |
TRQX |
20170502 16:29:02.446000 |
| 66 |
292,90 |
CHIX |
20170502 16:29:02.446000 |
| 9 |
292,90 |
CHIX |
20170502 16:29:02.446000 |
| 46 |
292,90 |
TRQX |
20170502 16:29:02.533000 |
| 46 |
292,90 |
CHIX |
20170502 16:29:02.534000 |
| 104 |
292,80 |
XCSE |
20170502 16:29:35.081000 |
| 63 |
292,80 |
XCSE |
20170502 16:29:35.081000 |
| 76 |
292,80 |
XCSE |
20170502 16:29:35.081000 |
| 150 |
292,80 |
XCSE |
20170502 16:29:35.081000 |
| 82 |
292,80 |
CHIX |
20170502 16:29:35.087000 |
| 113 |
292,80 |
CHIX |
20170502 16:29:35.087000 |
| 19 |
292,70 |
XCSE |
20170502 16:29:46.476000 |
| 115 |
292,70 |
CHIX |
20170502 16:29:46.481000 |
| 76 |
292,70 |
CHIX |
20170502 16:29:46.481000 |
| 231 |
292,70 |
XCSE |
20170502 16:29:54.963000 |
| 150 |
292,70 |
XCSE |
20170502 16:29:54.963000 |
| 200 |
292,60 |
XCSE |
20170502 16:29:54.963000 |
| 710 |
292,60 |
XCSE |
20170502 16:29:54.963000 |
| 100 |
292,60 |
BATE |
20170502 16:29:54.969000 |
| 80 |
292,60 |
BATE |
20170502 16:29:54.969000 |
| 27 |
292,70 |
CHIX |
20170502 16:29:54.969000 |
| 110 |
292,60 |
CHIX |
20170502 16:29:54.969000 |
| 80 |
292,60 |
CHIX |
20170502 16:29:54.969000 |
| 67 |
292,60 |
CHIX |
20170502 16:29:54.969000 |
| 75 |
292,60 |
CHIX |
20170502 16:29:54.969000 |
| 49 |
292,60 |
BATE |
20170502 16:29:55.057000 |
| 200 |
292,60 |
XCSE |
20170502 16:30:18.258000 |
| 1800 |
292,60 |
XCSE |
20170502 16:30:18.258000 |
| 126 |
292,70 |
TRQX |
20170502 16:30:33.527000 |
|
|
|
|
| 67 |
292,70 |
BATE |
20170502 16:30:33.527000 |
| 69 |
292,70 |
TRQX |
20170502 16:30:33.527000 |
| 36 |
292,70 |
BATE |
20170502 16:30:33.527000 |
| 169 |
292,70 |
CHIX |
20170502 16:30:33.528000 |
| 93 |
292,70 |
CHIX |
20170502 16:30:33.528000 |
| 324 |
292,70 |
XCSE |
20170502 16:30:33.537000 |
| 102 |
292,70 |
XCSE |
20170502 16:30:33.537000 |
| 235 |
292,70 |
XCSE |
20170502 16:30:33.537000 |
| 204 |
292,90 |
XCSE |
20170502 16:30:39.689000 |
| 76 |
292,90 |
XCSE |
20170502 16:30:39.689000 |
| 159 |
292,80 |
TRQX |
20170502 16:30:39.694000 |
| 34 |
292,80 |
BATE |
20170502 16:30:39.694000 |
| 132 |
292,90 |
TRQX |
20170502 16:32:04.120000 |
| 177 |
292,90 |
CHIX |
20170502 16:32:04.127000 |
| 70 |
292,90 |
BATE |
20170502 16:32:04.127000 |
| 446 |
292,90 |
XCSE |
20170502 16:32:04.134000 |
| 37 |
293,00 |
BATE |
20170502 16:32:41.273000 |
| 27 |
292,95 |
CHIX |
20170502 16:34:32.574000 |
| 25 |
292,95 |
TRQM |
20170502 16:34:32.609000 |
| 110 |
292,90 |
TRQX |
20170502 16:34:32.648000 |
| 58 |
292,90 |
TRQX |
20170502 16:34:32.648000 |
| 138 |
292,90 |
BATE |
20170502 16:34:32.648000 |
| 46 |
292,90 |
BATE |
20170502 16:34:32.648000 |
| 156 |
292,80 |
XCSE |
20170502 16:34:40.194000 |
| 111 |
292,80 |
XCSE |
20170502 16:34:40.194000 |
| 67 |
292,70 |
CHIX |
20170502 16:34:58.626000 |
| 5 |
292,70 |
CHIX |
20170502 16:34:58.626000 |
| 264 |
292,70 |
CHIX |
20170502 16:35:32.244000 |
| 162 |
292,60 |
CHIX |
20170502 16:35:49.853000 |
| 13 |
292,60 |
BATE |
20170502 16:35:49.853000 |
| 50 |
292,60 |
CHIX |
20170502 16:35:49.853000 |
| 82 |
292,60 |
BATE |
20170502 16:35:49.853000 |
| 66 |
292,70 |
TRQX |
20170502 16:36:06.604000 |
| 35 |
292,70 |
BATE |
20170502 16:36:06.604000 |
| 89 |
292,70 |
CHIX |
20170502 16:36:06.604000 |
| 66 |
292,70 |
TRQX |
20170502 16:36:06.604000 |
| 35 |
292,70 |
BATE |
20170502 16:36:06.604000 |
| 89 |
292,70 |
CHIX |
20170502 16:36:06.604000 |
| 85 |
292,70 |
TRQX |
20170502 16:36:06.604000 |
| 45 |
292,70 |
BATE |
20170502 16:36:06.604000 |
| 34 |
292,70 |
CHIX |
20170502 16:36:06.604000 |
| 80 |
292,70 |
CHIX |
20170502 16:36:06.604000 |
| 228 |
292,70 |
XCSE |
20170502 16:36:06.614000 |
| 220 |
292,70 |
XCSE |
20170502 16:36:06.614000 |
| 5 |
292,70 |
XCSE |
20170502 16:36:06.614000 |
| 291 |
292,70 |
XCSE |
20170502 16:36:06.614000 |
| 38 |
292,85 |
BATD |
20170502 16:39:40.327000 |
| 46 |
292,80 |
BATE |
20170502 16:39:40.402000 |
| 52 |
292,80 |
BATE |
20170502 16:39:40.402000 |
| 90 |
292,80 |
BATE |
20170502 16:39:40.402000 |
| 106 |
292,80 |
BATE |
20170502 16:39:40.402000 |
| 114 |
292,80 |
BATE |
20170502 16:39:40.402000 |
| 5 |
292,80 |
BATE |
20170502 16:39:40.402000 |
| 115 |
292,70 |
XCSE |
20170502 16:40:40.312000 |
| 127 |
292,70 |
XCSE |
20170502 16:40:40.312000 |
| 65 |
292,70 |
XCSE |
20170502 16:40:40.312000 |
|
|
|
|
| 107 |
292,70 |
TRQX |
20170502 16:40:40.318000 |
| 285 |
292,70 |
BATE |
20170502 16:40:40.318000 |
| 100 |
292,70 |
CHIX |
20170502 16:40:40.318000 |
| 76 |
292,70 |
CHIX |
20170502 16:40:40.318000 |
| 100 |
292,70 |
CHIX |
20170502 16:40:40.318000 |
| 119 |
292,75 |
TRQM |
20170502 16:40:41.552000 |
| 44 |
292,70 |
XCSE |
20170502 16:40:41.586000 |
| 115 |
292,70 |
CHIX |
20170502 16:40:41.591000 |
| 156 |
292,80 |
CHIX |
20170502 16:40:57.227000 |
| 44 |
292,80 |
BATE |
20170502 16:40:57.227000 |
| 60 |
292,80 |
TRQX |
20170502 16:40:57.227000 |
| 56 |
292,80 |
TRQX |
20170502 16:40:57.227000 |
| 17 |
292,80 |
BATE |
20170502 16:40:57.227000 |
| 101 |
292,80 |
CHIX |
20170502 16:40:57.227000 |
| 75 |
292,80 |
TRQX |
20170502 16:40:57.227000 |
| 40 |
292,80 |
BATE |
20170502 16:40:57.227000 |
| 339 |
292,80 |
XCSE |
20170502 16:40:57.238000 |
| 55 |
292,80 |
XCSE |
20170502 16:40:57.238000 |
| 257 |
292,80 |
XCSE |
20170502 16:40:57.238000 |
| 61 |
293,00 |
TRQM |
20170502 16:43:48.914000 |
| 111 |
293,00 |
TRQX |
20170502 16:44:04.419000 |
| 80 |
293,00 |
TRQX |
20170502 16:44:04.419000 |
| 76 |
292,70 |
CHIX |
20170502 16:44:42.179000 |
| 165 |
292,70 |
XCSE |
20170502 16:44:42.259000 |
| 131 |
292,70 |
XCSE |
20170502 16:44:42.259000 |
| 100 |
292,70 |
CHIX |
20170502 16:44:42.264000 |
| 115 |
292,70 |
CHIX |
20170502 16:44:42.264000 |
| 322 |
292,80 |
XCSE |
20170502 16:45:03.487000 |
| 33 |
292,80 |
XCSE |
20170502 16:45:03.487000 |
| 240 |
292,80 |
XCSE |
20170502 16:45:03.487000 |
| 170 |
292,80 |
XCSE |
20170502 16:45:03.487000 |
| 92 |
292,80 |
CHIX |
20170502 16:45:03.497000 |
| 47 |
292,80 |
BATE |
20170502 16:45:03.497000 |
| 7 |
292,80 |
TRQX |
20170502 16:45:03.497000 |
| 35 |
292,80 |
CHIX |
20170502 16:45:03.497000 |
| 3 |
292,80 |
BATE |
20170502 16:45:03.497000 |
| 88 |
292,80 |
TRQX |
20170502 16:45:03.497000 |
| 80 |
292,80 |
TRQX |
20170502 16:45:03.497000 |
| 42 |
292,80 |
BATE |
20170502 16:45:03.497000 |
| 108 |
292,80 |
CHIX |
20170502 16:45:03.497000 |
| 12 |
292,80 |
TRQX |
20170502 16:45:03.497000 |
| 38 |
292,80 |
TRQX |
20170502 16:45:03.497000 |
| 67 |
292,80 |
CHIX |
20170502 16:45:03.497000 |
| 26 |
292,80 |
BATE |
20170502 16:45:03.497000 |
| 121 |
292,70 |
TRQM |
20170502 16:46:41.569000 |
| 41 |
292,70 |
BATE |
20170502 16:47:02.040000 |
| 104 |
292,70 |
CHIX |
20170502 16:47:02.040000 |
| 43 |
292,70 |
BATE |
20170502 16:47:02.040000 |
| 110 |
292,70 |
CHIX |
20170502 16:47:02.040000 |
| 82 |
292,70 |
TRQX |
20170502 16:47:02.040000 |
| 31 |
292,70 |
BATE |
20170502 16:47:02.040000 |
| 78 |
292,70 |
CHIX |
20170502 16:47:02.040000 |
| 58 |
292,70 |
TRQX |
20170502 16:47:02.040000 |
| 78 |
292,70 |
TRQX |
20170502 16:47:02.041000 |
| 144 |
292,70 |
XCSE |
20170502 16:47:02.051000 |
| 57 |
292,70 |
XCSE |
20170502 16:47:02.051000 |
| 55 |
292,70 |
XCSE |
20170502 16:47:02.051000 |
| 20 |
292,70 |
XCSE |
20170502 16:47:02.051000 |
| 199 |
292,70 |
XCSE |
20170502 16:47:02.051000 |
| 196 |
292,70 |
XCSE |
20170502 16:47:02.056000 |
| 68 |
292,70 |
XCSE |
20170502 16:47:02.056000 |
| 4 |
292,70 |
XCSE |
20170502 16:47:02.056000 |
| 15 |
293,00 |
TRQX |
20170502 16:48:17.344000 |
| 268 |
292,90 |
XCSE |
20170502 16:49:35.378000 |
| 315 |
292,90 |
XCSE |
20170502 16:49:35.378000 |
| 79 |
292,90 |
TRQX |
20170502 16:49:35.388000 |
| 42 |
292,90 |
BATE |
20170502 16:49:35.388000 |
| 93 |
292,90 |
TRQX |
20170502 16:49:35.388000 |
| 49 |
292,90 |
BATE |
20170502 16:49:35.388000 |
| 106 |
292,90 |
CHIX |
20170502 16:49:35.389000 |
| 124 |
292,90 |
CHIX |
20170502 16:49:35.389000 |
| 30 |
293,00 |
TRQX |
20170502 16:50:19.581000 |
| 69 |
293,00 |
BATE |
20170502 16:50:32.391000 |
| 442 |
293,00 |
XCSE |
20170502 16:50:32.402000 |
| 155 |
293,00 |
XCSE |
20170502 16:50:32.600000 |
| 120 |
293,00 |
XCSE |
20170502 16:50:32.627000 |
| 21 |
292,80 |
BATE |
20170502 16:51:53.200000 |
| 1 |
292,80 |
CHIX |
20170502 16:51:53.200000 |
| 127 |
292,80 |
CHIX |
20170502 16:51:53.200000 |
| 95 |
292,80 |
TRQX |
20170502 16:51:53.200000 |
| 29 |
292,80 |
BATE |
20170502 16:51:53.200000 |
| 324 |
292,80 |
XCSE |
20170502 16:51:53.211000 |
| 87 |
292,95 |
TRQM |
20170502 16:52:09.107000 |
| 12 |
292,90 |
TRQX |
20170502 16:52:09.146000 |
| 118 |
292,90 |
TRQX |
20170502 16:52:09.146000 |
| 42 |
292,90 |
CHIX |
20170502 16:52:09.146000 |
| 7 |
292,90 |
CHIX |
20170502 16:52:09.146000 |
| 2 |
292,90 |
CHIX |
20170502 16:52:09.146000 |
| 2 |
292,90 |
CHIX |
20170502 16:52:09.146000 |
| 161 |
292,90 |
CHIX |
20170502 16:52:09.146000 |
| 69 |
292,90 |
XCSE |
20170502 16:52:09.151000 |
| 217 |
292,90 |
XCSE |
20170502 16:52:09.151000 |
| 9 |
292,90 |
XCSE |
20170502 16:52:09.151000 |
| 12 |
292,90 |
XCSE |
20170502 16:52:09.151000 |
| 199 |
292,90 |
XCSE |
20170502 16:52:09.151000 |
| 84 |
292,95 |
TRQM |
20170502 16:52:44.251000 |
| 11 |
292,90 |
TRQX |
20170502 16:52:44.299000 |
| 100 |
292,90 |
CHIX |
20170502 16:52:44.300000 |
| 11 |
292,90 |
XCSE |
20170502 16:52:44.304000 |
| 172 |
292,90 |
XCSE |
20170502 16:52:44.304000 |
|
|
|
|
| 32 |
292,80 |
XCSE |
20170502 16:53:54.768000 |
| 73 |
292,80 |
XCSE |
20170502 16:53:54.768000 |
| 65 |
292,80 |
XCSE |
20170502 16:53:54.768000 |
| 22 |
292,80 |
TRQX |
20170502 16:53:54.775000 |
| 5 |
292,80 |
TRQX |
20170502 16:53:54.775000 |
| 33 |
292,80 |
CHIX |
20170502 16:53:54.775000 |
| 55 |
292,80 |
CHIX |
20170502 16:53:54.775000 |
| 85 |
292,80 |
XCSE |
20170502 16:53:54.847000 |
| 10 |
292,80 |
BATE |
20170502 16:53:57.567000 |
| 21 |
292,80 |
BATE |
20170502 16:53:57.567000 |
| 80 |
292,80 |
CHIX |
20170502 16:53:57.567000 |
| 4 |
292,80 |
TRQX |
20170502 16:53:57.567000 |
| 54 |
292,80 |
TRQX |
20170502 16:53:57.567000 |
| 30 |
292,80 |
XCSE |
20170502 16:53:57.578000 |
| 173 |
292,80 |
XCSE |
20170502 16:53:57.578000 |
| 1 |
292,80 |
XCSE |
20170502 16:53:57.752000 |
| 122 |
292,75 |
TRQM |
20170502 16:54:09.010000 |
| 148 |
292,70 |
XCSE |
20170502 16:54:09.034000 |
| 64 |
292,70 |
XCSE |
20170502 16:54:09.034000 |
| 154 |
292,70 |
XCSE |
20170502 16:54:38.129000 |
| 92 |
292,60 |
CHIX |
20170502 16:54:38.135000 |
| 17 |
292,60 |
BATE |
20170502 16:54:38.135000 |
| 39 |
292,60 |
CHIX |
20170502 16:54:38.135000 |
| 21 |
292,60 |
XCSE |
20170502 16:54:49.843000 |
| 57 |
292,60 |
CHIX |
20170502 16:54:49.848000 |
| 147 |
292,50 |
XCSE |
20170502 16:54:50.076000 |
| 33 |
292,50 |
XCSE |
20170502 16:54:50.076000 |
| 1168 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 333 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 131 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 143 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 181 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 871 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 124 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 62 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 466 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 7223 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 3063 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 235 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 1423 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 441 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 109 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
| 27 |
292,70 |
XCSE |
20170502 16:59:40.864000 |
