| Avslut i Grieg Seafood (GSF) |
| Volym totalt: |
334 325 |
| Kl |
Volym |
Kurs |
Source |
Köp |
Sälj |
| 16:31:46 |
31 966 |
|
115.10 | Official |
|
|
| 16:25:11 |
565 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
10 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
716 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
1 102 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
1 498 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
61 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
1 008 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
204 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
80 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
678 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
122 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
26 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
567 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
450 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
1 000 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
24 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
66 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
406 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
869 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
58 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
185 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
14 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
58 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
155 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
192 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
91 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
551 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
1 409 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
305 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
395 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
193 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
181 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
66 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
1 371 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
209 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
104 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
10 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
785 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
1 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
18 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
333 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
10 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
336 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
16 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
627 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
219 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
6 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
14 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
7 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
56 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
49 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
12 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
23 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
41 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
291 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
235 |
|
115.10 | Auto trade |
|
|
| 16:25:11 |
812 |
|
115.10 | Auto trade |
|
|
| 16:19:54 |
12 |
|
115.50 | Auto trade |
|
|
| 16:19:50 |
149 |
|
115.30 | Auto trade |
|
|
| 16:19:45 |
241 |
|
115.40 | Auto trade |
|
|
| 16:19:45 |
271 |
|
115.40 | Auto trade |
|
|
| 16:19:45 |
166 |
|
115.40 | Auto trade |
|
|
| 16:19:45 |
244 |
|
115.40 | Auto trade |
|
|
| 16:19:44 |
154 |
|
115.20 | Auto trade |
|
|
| 16:19:44 |
33 |
|
115.20 | Auto trade |
|
|
| 16:19:44 |
54 |
|
115.20 | Auto trade |
|
|
| 16:19:43 |
74 |
|
115.10 | Auto trade |
|
|
| 16:19:43 |
122 |
|
115.10 | Auto trade |
|
|
| 16:19:43 |
711 |
|
115.10 | Auto trade |
|
|
| 16:19:40 |
12 |
|
115.10 | Auto trade |
|
|
| 16:19:37 |
58 |
|
115.10 | Auto trade |
|
|
| 16:19:32 |
19 |
|
115.10 | Auto trade |
|
|
| 16:19:32 |
99 |
|
115.10 | Auto trade |
|
|
| 16:19:32 |
46 |
|
115.10 | Auto trade |
|
|
| 16:19:30 |
228 |
|
115.10 | Auto trade |
|
|
| 16:19:30 |
110 |
|
115.10 | Auto trade |
|
|
| 16:19:26 |
40 |
|
115.10 | Auto trade |
|
|
| 16:19:26 |
210 |
|
115.10 | Auto trade |
|
|
| 16:19:20 |
11 |
|
115.20 | Auto trade |
|
|
| 16:19:00 |
114 |
|
115.30 | Auto trade |
|
|
| 16:19:00 |
281 |
|
115.30 | Auto trade |
|
|
| 16:19:00 |
271 |
|
115.30 | Auto trade |
|
|
| 16:19:00 |
118 |
|
115.30 | Auto trade |
|
|
| 16:19:00 |
187 |
|
115.30 | Auto trade |
|
|
| 16:18:57 |
118 |
|
115.20 | Auto trade |
|
|
| 16:18:57 |
197 |
|
115.20 | Auto trade |
|
|
| 16:18:57 |
408 |
|
115.10 | Auto trade |
|
|
| 16:18:55 |
242 |
|
115.20 | Auto trade |
|
|
| 16:18:55 |
381 |
|
115.20 | Auto trade |
|
|
| 16:18:55 |
178 |
|
115.20 | Auto trade |
|
|
| 16:18:55 |
477 |
|
115.20 | Auto trade |
|
|
| 16:18:55 |
223 |
|
115.20 | Auto trade |
|
|
| 16:18:55 |
141 |
|
115.20 | Auto trade |
|
|
| 16:17:41 |
182 |
|
115.10 | Auto trade |
|
|
| 16:17:41 |
96 |
|
115.10 | Auto trade |
|
|
| 16:16:36 |
172 |
|
115.10 | Auto trade |
|
|
| 16:16:29 |
25 |
|
115.00 | Auto trade |
|
|
| 16:16:27 |
24 |
|
115.00 | Auto trade |
|
|
| 16:16:03 |
47 |
|
115.10 | Auto trade |
|
|
| 16:16:03 |
198 |
|
115.10 | Auto trade |
|
|
| 16:16:03 |
133 |
|
115.10 | Auto trade |
|
|
| 16:16:03 |
110 |
|
115.10 | Auto trade |
|
|
| 16:16:03 |
66 |
|
115.10 | Auto trade |
|
|
| 16:16:03 |
114 |
|
115.10 | Auto trade |
|
|
| 16:16:03 |
820 |
|
115.10 | Auto trade |
|
|
| 16:15:46 |
33 |
|
115.10 | Auto trade |
|
|
| 16:15:46 |
66 |
|
115.10 | Auto trade |
|
|
| 16:15:46 |
61 |
|
115.10 | Auto trade |
|
|
| 16:15:46 |
105 |
|
115.10 | Auto trade |
|
|
| 16:15:46 |
583 |
|
115.10 | Auto trade |
|
|
| 16:15:46 |
4 |
|
115.10 | Auto trade |
|
|
| 16:15:46 |
78 |
|
115.10 | Auto trade |
|
|
| 16:15:46 |
119 |
|
115.10 | Auto trade |
|
|
| 16:15:46 |
111 |
|
115.10 | Auto trade |
|
|
| 16:15:31 |
13 |
|
115.10 | Auto trade |
|
|
| 16:15:31 |
84 |
|
115.10 | Auto trade |
|
|
| 16:15:31 |
114 |
|
115.10 | Auto trade |
|
|
| 16:15:01 |
149 |
|
115.10 | Auto trade |
|
|
| 16:15:01 |
17 |
|
115.10 | Auto trade |
|
|
| 16:14:58 |
10 |
|
115.20 | Auto trade |
|
|
| 16:14:41 |
50 |
|
115.20 | Auto trade |
|
|
| 16:14:39 |
11 |
|
115.20 | Auto trade |
|
|
| 16:14:39 |
65 |
|
115.20 | Auto trade |
|
|
| 16:14:39 |
168 |
|
115.20 | Auto trade |
|
|
| 16:14:39 |
1 140 |
|
115.20 | Auto trade |
|
|
| 16:14:39 |
165 |
|
115.20 | Auto trade |
|
|
| 16:14:18 |
175 |
|
115.30 | Auto trade |
|
|
| 16:14:18 |
63 |
|
115.30 | Auto trade |
|
|
| 16:14:18 |
61 |
|
115.30 | Auto trade |
|
|
| 16:14:18 |
267 |
|
115.30 | Auto trade |
|
|
| 16:14:18 |
207 |
|
115.30 | Auto trade |
|
|
| 16:14:10 |
128 |
|
115.30 | Auto trade |
|
|
| 16:14:10 |
53 |
|
115.30 | Auto trade |
|
|
| 16:13:56 |
139 |
|
115.30 | Auto trade |
|
|
| 16:13:56 |
38 |
|
115.30 | Auto trade |
|
|
| 16:13:42 |
167 |
|
115.30 | Auto trade |
|
|
| 16:13:38 |
335 |
|
115.30 | Auto trade |
|
|
| 16:13:38 |
763 |
|
115.30 | Auto trade |
|
|
| 16:13:38 |
187 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
400 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
400 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
206 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
194 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
354 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
12 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
34 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
34 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
34 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
286 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
699 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
400 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
160 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
34 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
366 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
400 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
234 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
1 249 |
|
115.40 | Auto trade |
|
|
| 16:13:38 |
540 |
|
115.40 | Auto trade |
|
|
| 16:13:13 |
49 |
|
115.50 | Auto trade |
|
|
| 16:13:13 |
163 |
|
115.50 | Auto trade |
|
|
| 16:13:13 |
536 |
|
115.50 | Auto trade |
|
|
| 16:13:13 |
94 |
|
115.50 | Auto trade |
|
|
| 16:13:13 |
158 |
|
115.50 | Auto trade |
|
|
| 16:11:49 |
100 |
|
115.50 | Auto trade |
|
|
| 16:11:29 |
11 |
|
115.40 | Auto trade |
|
|
| 16:11:29 |
252 |
|
115.40 | Auto trade |
|
|
| 16:11:29 |
121 |
|
115.40 | Auto trade |
|
|
| 16:11:29 |
22 |
|
115.40 | Auto trade |
|
|
| 16:10:19 |
22 |
|
115.40 | Auto trade |
|
|
| 16:10:12 |
8 |
|
115.40 | Auto trade |
|
|
| 16:10:02 |
119 |
|
115.40 | Auto trade |
|
|
| 16:10:02 |
31 |
|
115.40 | Auto trade |
|
|
| 16:10:02 |
16 |
|
115.40 | Auto trade |
|
|
| 16:09:53 |
38 |
|
115.40 | Auto trade |
|
|
| 16:09:36 |
46 |
|
115.40 | Auto trade |
|
|
| 16:09:03 |
300 |
|
115.40 | Auto trade |
|
|
| 16:09:03 |
400 |
|
115.40 | Auto trade |
|
|
| 16:08:45 |
522 |
|
115.50 | Auto trade |
|
|
| 16:08:45 |
131 |
|
115.50 | Auto trade |
|
|
| 16:08:45 |
869 |
|
115.50 | Auto trade |
|
|
| 16:08:22 |
148 |
|
115.50 | Excluding dividend rights |
|
|
| 16:07:16 |
111 |
|
115.50 | Auto trade |
|
|
| 16:07:16 |
10 |
|
115.50 | Auto trade |
|
|
| 16:07:10 |
286 |
|
115.50 | Auto trade |
|
|
| 16:07:10 |
400 |
|
115.50 | Excluding dividend rights |
|
|
| 16:06:58 |
237 |
|
115.50 | Auto trade |
|
|
| 16:06:58 |
8 |
|
115.50 | Auto trade |
|
|
| 16:06:58 |
121 |
|
115.50 | Auto trade |
|
|
| 16:06:58 |
99 |
|
115.40 | Auto trade |
|
|
| 16:05:50 |
171 |
|
115.40 | Auto trade |
|
|
| 16:05:50 |
166 |
|
115.40 | Auto trade |
|
|
| 16:05:48 |
276 |
|
115.40 | Auto trade |
|
|
| 16:05:48 |
13 |
|
115.40 | Auto trade |
|
|
| 16:04:02 |
17 |
|
115.40 | Auto trade |
|
|
| 16:03:44 |
13 |
|
115.40 | Auto trade |
|
|
| 16:03:44 |
400 |
|
115.40 | Auto trade |
|
|
| 16:03:44 |
19 |
|
115.40 | Auto trade |
|
|
| 16:03:44 |
348 |
|
115.40 | Auto trade |
|
|
| 16:03:44 |
354 |
|
115.40 | Auto trade |
|
|
| 16:03:44 |
310 |
|
115.40 | Auto trade |
|
|
| 16:03:44 |
3 |
|
115.50 | Auto trade |
|
|
| 16:03:44 |
434 |
|
115.50 | Auto trade |
|
|
| 16:02:55 |
46 |
|
115.40 | Auto trade |
|
|
| 16:02:40 |
10 |
|
115.50 | Auto trade |
|
|
| 16:02:40 |
22 |
|
115.50 | Auto trade |
|
|
| 16:02:40 |
142 |
|
115.50 | Auto trade |
|
|
| 16:02:40 |
13 |
|
115.50 | Auto trade |
|
|
| 16:02:40 |
400 |
|
115.50 | Auto trade |
|
|
| 16:02:35 |
20 |
|
115.50 | Auto trade |
|
|
| 16:02:35 |
641 |
|
115.50 | Auto trade |
|
|
| 16:02:35 |
31 |
|
115.50 | Auto trade |
|
|
| 16:00:08 |
31 |
|
115.40 | Auto trade |
|
|
| 16:00:00 |
21 |
|
115.40 | Auto trade |
|
|
| 16:00:00 |
21 |
|
115.40 | Auto trade |
|
|
| 16:00:00 |
411 |
|
115.50 | Auto trade |
|
|
| 16:00:00 |
237 |
|
115.50 | Auto trade |
|
|
| 16:00:00 |
187 |
|
115.40 | Auto trade |
|
|
| 15:59:04 |
13 |
|
115.40 | Auto trade |
|
|
| 15:59:04 |
187 |
|
115.40 | Auto trade |
|
|
| 15:57:18 |
102 |
|
115.30 | Auto trade |
|
|
| 15:57:18 |
348 |
|
115.30 | Auto trade |
|
|
| 15:57:18 |
34 |
|
115.30 | Auto trade |
|
|
| 15:57:18 |
213 |
|
115.30 | Auto trade |
|
|
| 15:57:18 |
24 |
|
115.30 | Auto trade |
|
|
| 15:57:18 |
171 |
|
115.30 | Auto trade |
|
|
| 15:57:18 |
125 |
|
115.30 | Auto trade |
|
|
| 15:57:18 |
107 |
|
115.30 | Auto trade |
|
|
| 15:56:50 |
233 |
|
115.20 | Auto trade |
|
|
| 15:56:47 |
400 |
|
115.20 | Auto trade |
|
|
| 15:56:47 |
210 |
|
115.20 | Auto trade |
|
|
| 15:56:47 |
190 |
|
115.20 | Auto trade |
|
|
| 15:56:47 |
400 |
|
115.20 | Auto trade |
|
|
| 15:56:47 |
50 |
|
115.20 | Auto trade |
|
|
| 15:56:47 |
400 |
|
115.20 | Auto trade |
|
|
| 15:56:47 |
102 |
|
115.20 | Auto trade |
|
|
| 15:56:47 |
400 |
|
115.20 | Auto trade |
|
|
| 15:56:47 |
400 |
|
115.20 | Auto trade |
|
|
| 15:56:47 |
337 |
|
115.20 | Auto trade |
|
|
| 15:56:47 |
63 |
|
115.20 | Auto trade |
|
|
| 15:56:47 |
337 |
|
115.20 | Auto trade |
|
|
| 15:56:47 |
400 |
|
115.20 | Auto trade |
|
|
| 15:56:47 |
52 |
|
115.20 | Auto trade |
|
|
| 15:55:45 |
6 |
|
115.20 | Auto trade |
|
|
| 15:55:39 |
32 |
|
115.20 | Auto trade |
|
|
| 15:55:38 |
94 |
|
115.20 | Auto trade |
|
|
| 15:53:04 |
9 |
|
115.10 | Auto trade |
|
|
| 15:52:30 |
172 |
|
115.20 | Auto trade |
|
|
| 15:52:30 |
7 |
|
115.20 | Auto trade |
|
|
| 15:52:28 |
87 |
|
115.20 | Auto trade |
|
|
| 15:52:28 |
20 |
|
115.20 | Auto trade |
|
|
| 15:50:24 |
124 |
|
115.10 | Auto trade |
|
|
| 15:50:10 |
238 |
|
115.10 | Auto trade |
|
|
| 15:50:10 |
127 |
|
115.10 | Auto trade |
|
|
| 15:50:10 |
45 |
|
115.00 | Auto trade |
|
|
| 15:50:10 |
164 |
|
115.00 | Auto trade |
|
|
| 15:50:10 |
140 |
|
115.00 | Auto trade |
|
|
| 15:50:10 |
355 |
|
115.00 | Auto trade |
|
|
| 15:49:30 |
11 |
|
115.00 | Auto trade |
|
|
| 15:48:39 |
238 |
|
115.00 | Auto trade |
|
|
| 15:48:39 |
179 |
|
115.00 | Auto trade |
|
|
| 15:48:39 |
110 |
|
115.00 | Auto trade |
|
|
| 15:48:39 |
9 |
|
115.00 | Auto trade |
|
|
| 15:46:59 |
357 |
|
115.00 | Auto trade |
|
|
| 15:46:59 |
265 |
|
115.00 | Auto trade |
|
|
| 15:46:59 |
310 |
|
115.00 | Auto trade |
|
|
| 15:45:39 |
62 |
|
115.10 | Auto trade |
|
|
| 15:45:39 |
31 |
|
115.10 | Auto trade |
|
|
| 15:45:18 |
72 |
|
115.20 | Auto trade |
|
|
| 15:45:18 |
213 |
|
115.20 | Auto trade |
|
|
| 15:44:01 |
107 |
|
115.30 | Auto trade |
|
|
| 15:44:01 |
196 |
|
115.30 | Auto trade |
|
|
| 15:43:54 |
97 |
|
115.10 | Auto trade |
|
|
| 15:43:54 |
113 |
|
115.20 | Auto trade |
|
|
| 15:43:54 |
38 |
|
115.20 | Auto trade |
|
|
| 15:43:54 |
121 |
|
115.10 | Auto trade |
|
|
| 15:43:54 |
188 |
|
115.10 | Auto trade |
|
|
| 15:43:54 |
162 |
|
115.10 | Auto trade |
|
|
| 15:41:06 |
251 |
|
115.10 | Auto trade |
|
|
| 15:41:06 |
181 |
|
115.10 | Auto trade |
|
|
| 15:41:03 |
23 |
|
114.90 | Auto trade |
|
|
| 15:39:26 |
249 |
|
115.10 | Auto trade |
|
|
| 15:39:26 |
136 |
|
115.10 | Auto trade |
|
|
| 15:39:22 |
36 |
|
115.00 | Auto trade |
|
|
| 15:39:22 |
79 |
|
115.00 | Auto trade |
|
|
| 15:37:44 |
79 |
|
115.10 | Auto trade |
|
|
| 15:36:23 |
21 |
|
115.00 | Auto trade |
|
|
| 15:36:22 |
39 |
|
115.10 | Auto trade |
|
|
| 15:36:01 |
123 |
|
115.20 | Auto trade |
|
|
| 15:36:01 |
44 |
|
115.20 | Auto trade |
|
|
| 15:36:01 |
27 |
|
115.20 | Auto trade |
|
|
| 15:36:01 |
12 |
|
115.30 | Auto trade |
|
|
| 15:35:32 |
100 |
|
115.30 | Auto trade |
|
|
| 15:35:32 |
237 |
|
115.30 | Auto trade |
|
|
| 15:35:32 |
169 |
|
115.30 | Auto trade |
|
|
| 15:35:32 |
88 |
|
115.30 | Auto trade |
|
|
| 15:35:32 |
144 |
|
115.30 | Auto trade |
|
|
| 15:35:22 |
103 |
|
115.30 | Auto trade |
|
|
| 15:34:21 |
14 |
|
115.00 | Auto trade |
|
|
| 15:34:21 |
69 |
|
115.20 | Auto trade |
|
|
| 15:34:21 |
75 |
|
115.20 | Auto trade |
|
|
| 15:33:39 |
92 |
|
115.30 | Auto trade |
|
|
| 15:33:30 |
67 |
|
115.20 | Auto trade |
|
|
| 15:33:30 |
67 |
|
115.20 | Auto trade |
|
|
| 15:32:01 |
24 |
|
115.30 | Auto trade |
|
|
| 15:31:53 |
177 |
|
115.40 | Auto trade |
|
|
| 15:31:53 |
237 |
|
115.40 | Auto trade |
|
|
| 15:31:40 |
46 |
|
115.20 | Auto trade |
|
|
| 15:31:09 |
116 |
|
115.20 | Auto trade |
|
|
| 15:31:09 |
74 |
|
115.20 | Auto trade |
|
|
| 15:31:09 |
9 |
|
115.40 | Auto trade |
|
|
| 15:30:26 |
1 |
|
115.40 | Auto trade |
|
|
| 15:29:52 |
47 |
|
115.40 | Auto trade |
|
|
| 15:29:52 |
114 |
|
115.50 | Auto trade |
|
|
| 15:29:34 |
3 |
|
115.60 | Auto trade |
|
|
| 15:27:38 |
180 |
|
115.50 | Auto trade |
|
|
| 15:27:18 |
157 |
|
115.50 | Auto trade |
|
|
| 15:25:38 |
85 |
|
115.70 | Auto trade |
|
|
| 15:25:38 |
102 |
|
115.70 | Auto trade |
|
|
| 15:25:14 |
96 |
|
115.60 | Auto trade |
|
|
| 15:25:10 |
27 |
|
115.60 | Auto trade |
|
|
| 15:25:10 |
178 |
|
115.60 | Auto trade |
|
|
| 15:25:10 |
365 |
|
115.60 | Auto trade |
|
|
| 15:24:32 |
97 |
|
115.50 | Auto trade |
|
|
| 15:24:32 |
163 |
|
115.50 | Auto trade |
|
|
| 15:24:08 |
6 |
|
115.50 | Auto trade |
|
|
| 15:24:08 |
9 |
|
115.50 | Auto trade |
|
|
| 15:23:36 |
30 |
|
115.70 | Auto trade |
|
|
| 15:23:36 |
55 |
|
115.70 | Auto trade |
|
|
| 15:23:33 |
937 |
|
115.60 | Auto trade |
|
|
| 15:22:54 |
339 |
|
115.50 | Auto trade |
|
|
| 15:22:54 |
46 |
|
115.50 | Auto trade |
|
|
| 15:22:54 |
61 |
|
115.50 | Auto trade |
|
|
| 15:22:54 |
167 |
|
115.50 | Auto trade |
|
|
| 15:22:54 |
272 |
|
115.50 | Auto trade |
|
|
| 15:22:54 |
128 |
|
115.50 | Auto trade |
|
|
| 15:22:35 |
25 |
|
115.40 | Auto trade |
|
|
| 15:22:35 |
30 |
|
115.40 | Auto trade |
|
|
| 15:21:12 |
62 |
|
115.40 | Auto trade |
|
|
| 15:21:12 |
55 |
|
115.40 | Auto trade |
|
|
| 15:21:12 |
203 |
|
115.40 | Auto trade |
|
|
| 15:21:12 |
180 |
|
115.40 | Auto trade |
|
|
| 15:21:03 |
67 |
|
115.30 | Auto trade |
|
|
| 15:21:00 |
31 |
|
115.40 | Auto trade |
|
|
| 15:21:00 |
55 |
|
115.40 | Auto trade |
|
|
| 15:20:37 |
103 |
|
115.40 | Auto trade |
|
|
| 15:17:21 |
59 |
|
115.30 | Auto trade |
|
|
| 15:17:21 |
42 |
|
115.30 | Auto trade |
|
|
| 15:16:58 |
155 |
|
115.20 | Auto trade |
|
|
| 15:16:36 |
26 |
|
115.20 | Auto trade |
|
|
| 15:16:36 |
90 |
|
115.20 | Auto trade |
|
|
| 15:16:33 |
187 |
|
115.10 | Auto trade |
|
|
| 15:16:33 |
476 |
|
115.10 | Auto trade |
|
|
| 15:16:33 |
39 |
|
115.00 | Auto trade |
|
|
| 15:16:33 |
111 |
|
115.00 | Auto trade |
|
|
| 15:16:33 |
92 |
|
115.00 | Auto trade |
|
|
| 15:16:33 |
246 |
|
115.00 | Auto trade |
|
|
| 15:16:33 |
172 |
|
115.00 | Auto trade |
|
|
| 15:16:33 |
82 |
|
115.00 | Auto trade |
|
|
| 15:16:05 |
136 |
|
114.90 | Auto trade |
|
|
| 15:13:34 |
82 |
|
115.00 | Auto trade |
|
|
| 15:13:29 |
9 |
|
114.90 | Auto trade |
|
|
| 15:13:29 |
375 |
|
114.90 | Auto trade |
|
|
| 15:13:29 |
366 |
|
114.90 | Auto trade |
|
|
| 15:13:15 |
83 |
|
114.80 | Auto trade |
|
|
| 15:10:26 |
194 |
|
114.90 | Auto trade |
|
|
| 15:09:54 |
35 |
|
114.90 | Auto trade |
|
|
| 15:09:54 |
4 |
|
115.00 | Auto trade |
|
|
| 15:09:53 |
10 |
|
115.00 | Auto trade |
|
|
| 15:09:40 |
50 |
|
115.00 | Auto trade |
|
|
| 15:09:35 |
21 |
|
114.90 | Auto trade |
|
|
| 15:08:09 |
40 |
|
114.90 | Auto trade |
|
|
| 15:07:00 |
99 |
|
114.60 | Auto trade |
|
|
| 15:07:00 |
169 |
|
114.50 | Auto trade |
|
|
| 15:06:22 |
260 |
|
114.40 | Auto trade |
|
|
| 15:06:22 |
83 |
|
114.40 | Auto trade |
|
|
| 15:06:21 |
117 |
|
114.40 | Auto trade |
|
|
| 15:05:37 |
312 |
|
114.50 | Auto trade |
|
|
| 15:05:34 |
400 |
|
114.50 | Auto trade |
|
|
| 15:05:34 |
85 |
|
114.50 | Auto trade |
|
|
| 15:05:34 |
415 |
|
114.50 | Auto trade |
|
|
| 15:05:33 |
271 |
|
114.60 | Auto trade |
|
|
| 15:05:33 |
204 |
|
114.60 | Auto trade |
|
|
| 15:05:33 |
960 |
|
114.60 | Auto trade |
|
|
| 15:05:33 |
611 |
|
114.60 | Auto trade |
|
|
| 15:05:33 |
15 |
|
114.60 | Auto trade |
|
|
| 15:05:33 |
400 |
|
114.70 | Auto trade |
|
|
| 15:04:51 |
21 |
|
114.80 | Auto trade |
|
|
| 15:04:22 |
400 |
|
115.10 | Auto trade |
|
|
| 15:04:22 |
404 |
|
115.00 | Auto trade |
|
|
| 15:04:18 |
363 |
|
115.10 | Auto trade |
|
|
| 15:04:18 |
41 |
|
115.10 | Auto trade |
|
|
| 15:04:18 |
62 |
|
115.10 | Auto trade |
|
|
| 15:04:18 |
240 |
|
115.10 | Auto trade |
|
|
| 15:04:18 |
135 |
|
115.10 | Auto trade |
|
|
| 15:04:18 |
83 |
|
115.00 | Auto trade |
|
|
| 15:04:18 |
180 |
|
115.00 | Auto trade |
|
|
| 15:04:18 |
162 |
|
115.00 | Auto trade |
|
|
| 15:04:18 |
219 |
|
115.00 | Auto trade |
|
|
| 15:04:18 |
292 |
|
115.00 | Auto trade |
|
|
| 15:03:32 |
23 |
|
114.80 | Auto trade |
|
|
| 15:03:30 |
323 |
|
114.90 | Auto trade |
|
|
| 15:03:09 |
67 |
|
114.90 | Auto trade |
|
|
| 15:03:08 |
65 |
|
114.90 | Auto trade |
|
|
| 15:03:08 |
10 |
|
114.90 | Auto trade |
|
|
| 15:03:08 |
99 |
|
114.90 | Auto trade |
|
|
| 15:03:08 |
276 |
|
114.90 | Auto trade |
|
|
| 15:03:08 |
217 |
|
114.90 | Auto trade |
|
|
| 15:03:08 |
156 |
|
114.90 | Auto trade |
|
|
| 15:03:08 |
169 |
|
114.90 | Auto trade |
|
|
| 15:03:08 |
150 |
|
114.90 | Auto trade |
|
|
| 15:03:08 |
400 |
|
114.90 | Auto trade |
|
|
| 15:03:08 |
46 |
|
114.80 | Auto trade |
|
|
| 15:03:07 |
201 |
|
114.70 | Auto trade |
|
|
| 15:03:07 |
10 |
|
114.70 | Auto trade |
|
|
| 15:03:07 |
30 |
|
114.70 | Auto trade |
|
|
| 15:03:03 |
197 |
|
114.80 | Auto trade |
|
|
| 15:03:03 |
271 |
|
114.80 | Auto trade |
|
|
| 15:03:03 |
672 |
|
114.90 | Auto trade |
|
|
| 15:03:03 |
360 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
290 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
387 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
1 919 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
585 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
550 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
1 050 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
1 559 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
790 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
837 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
549 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
549 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
50 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
683 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
492 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
149 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
46 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
56 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
539 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
641 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
1 282 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
641 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
1 897 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
500 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
50 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
672 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
271 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
400 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
500 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
100 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
260 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
707 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
500 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
117 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
50 |
|
115.00 | Auto trade |
|
|
| 15:03:03 |
83 |
|
115.00 | Auto trade |
|
|
| 15:01:58 |
202 |
|
115.10 | Auto trade |
|
|
| 15:01:58 |
145 |
|
115.10 | Auto trade |
|
|
| 15:01:58 |
224 |
|
115.10 | Auto trade |
|
|
| 15:01:58 |
100 |
|
115.10 | Auto trade |
|
|
| 15:01:58 |
100 |
|
115.10 | Auto trade |
|
|
| 15:01:58 |
100 |
|
115.10 | Auto trade |
|
|
| 15:01:56 |
76 |
|
115.10 | Auto trade |
|
|
| 15:01:56 |
7 |
|
115.10 | Auto trade |
|
|
| 15:01:56 |
93 |
|
115.10 | Auto trade |
|
|
| 15:00:16 |
100 |
|
115.10 | Auto trade |
|
|
| 15:00:16 |
123 |
|
115.10 | Auto trade |
|
|
| 15:00:16 |
187 |
|
115.10 | Auto trade |
|
|
| 15:00:16 |
100 |
|
115.10 | Auto trade |
|
|
| 15:00:16 |
100 |
|
115.10 | Auto trade |
|
|
| 15:00:16 |
5 |
|
115.10 | Auto trade |
|
|
| 14:58:50 |
245 |
|
115.10 | Auto trade |
|
|
| 14:58:48 |
29 |
|
115.10 | Auto trade |
|
|
| 14:58:48 |
100 |
|
115.10 | Auto trade |
|
|
| 14:58:01 |
807 |
|
115.20 | Auto trade |
|
|
| 14:58:01 |
193 |
|
115.20 | Auto trade |
|
|
| 14:58:01 |
1 000 |
|
115.20 | Auto trade |
|
|
| 14:56:29 |
13 |
|
115.30 | Auto trade |
|
|
| 14:56:26 |
10 |
|
115.30 | Auto trade |
|
|
| 14:56:24 |
50 |
|
115.30 | Auto trade |
|
|
| 14:55:40 |
360 |
|
115.20 | Auto trade |
|
|
| 14:55:40 |
14 |
|
115.20 | Auto trade |
|
|
| 14:55:40 |
12 |
|
115.20 | Auto trade |
|
|
| 14:54:11 |
160 |
|
115.20 | Auto trade |
|
|
| 14:54:11 |
180 |
|
115.20 | Auto trade |
|
|
| 14:49:27 |
22 |
|
115.30 | Auto trade |
|
|
| 14:47:42 |
130 |
|
115.20 | Auto trade |
|
|
| 14:47:42 |
870 |
|
115.20 | Auto trade |
|
|
| 14:46:33 |
10 |
|
115.20 | Auto trade |
|
|
| 14:46:33 |
35 |
|
115.20 | Auto trade |
|
|
| 14:46:33 |
12 |
|
115.20 | Auto trade |
|
|
| 14:46:33 |
1 921 |
|
115.20 | Auto trade |
|
|
| 14:46:33 |
55 |
|
115.20 | Auto trade |
|
|
| 14:46:33 |
24 |
|
115.20 | Auto trade |
|
|
| 14:44:05 |
12 |
|
115.30 | Auto trade |
|
|
| 14:44:05 |
131 |
|
115.30 | Auto trade |
|
|
| 14:43:49 |
94 |
|
115.50 | Auto trade |
|
|
| 14:43:49 |
296 |
|
115.50 | Auto trade |
|
|
| 14:43:49 |
171 |
|
115.50 | Auto trade |
|
|
| 14:43:49 |
271 |
|
115.50 | Auto trade |
|
|
| 14:43:49 |
431 |
|
115.50 | Auto trade |
|
|
| 14:43:49 |
310 |
|
115.40 | Auto trade |
|
|
| 14:43:49 |
152 |
|
115.40 | Auto trade |
|
|
| 14:43:49 |
93 |
|
115.40 | Auto trade |
|
|
| 14:43:49 |
2 |
|
115.30 | Auto trade |
|
|
| 14:43:49 |
2 |
|
115.30 | Auto trade |
|
|
| 14:43:49 |
209 |
|
115.30 | Auto trade |
|
|
| 14:42:18 |
99 |
|
115.30 | Auto trade |
|
|
| 14:42:18 |
176 |
|
115.30 | Auto trade |
|
|
| 14:42:18 |
5 |
|
115.30 | Auto trade |
|
|
| 14:40:02 |
9 |
|
115.30 | Auto trade |
|
|
| 14:40:02 |
4 |
|
115.30 | Auto trade |
|
|
| 14:39:08 |
6 |
|
115.30 | Auto trade |
|
|
| 14:38:32 |
21 |
|
115.30 | Auto trade |
|
|
| 14:38:32 |
140 |
|
115.30 | Auto trade |
|
|
| 14:38:32 |
23 |
|
115.30 | Auto trade |
|
|
| 14:38:32 |
163 |
|
115.30 | Auto trade |
|
|
| 14:37:55 |
12 |
|
115.30 | Auto trade |
|
|
| 14:37:55 |
73 |
|
115.30 | Auto trade |
|
|
| 14:37:18 |
17 |
|
115.40 | Auto trade |
|
|
| 14:34:49 |
100 |
|
115.30 | Auto trade |
|
|
| 14:34:19 |
156 |
|
115.40 | Auto trade |
|
|
| 14:34:19 |
628 |
|
115.40 | Auto trade |
|
|
| 14:34:19 |
216 |
|
115.40 | Auto trade |
|
|
| 14:34:19 |
1 461 |
|
115.40 | Auto trade |
|
|
| 14:34:19 |
39 |
|
115.40 | Auto trade |
|
|
| 14:34:19 |
1 007 |
|
115.50 | Auto trade |
|
|
| 14:32:51 |
10 |
|
115.60 | Auto trade |
|
|
| 14:32:50 |
10 |
|
115.60 | Auto trade |
|
|
| 14:27:21 |
12 |
|
115.50 | Auto trade |
|
|
| 14:26:43 |
25 |
|
115.60 | Auto trade |
|
|
| 14:26:00 |
108 |
|
115.70 | Auto trade |
|
|
| 14:26:00 |
42 |
|
115.70 | Auto trade |
|
|
| 14:22:31 |
201 |
|
115.50 | Auto trade |
|
|
| 14:22:31 |
271 |
|
115.50 | Auto trade |
|
|
| 14:22:31 |
229 |
|
115.50 | Auto trade |
|
|
| 14:22:31 |
271 |
|
115.50 | Auto trade |
|
|
| 14:22:31 |
22 |
|
115.50 | Auto trade |
|
|
| 14:20:05 |
97 |
|
115.60 | Auto trade |
|
|
| 14:20:05 |
2 |
|
115.60 | Auto trade |
|
|
| 14:20:05 |
150 |
|
115.60 | Auto trade |
|
|
| 14:20:05 |
167 |
|
115.60 | Auto trade |
|
|
| 14:19:31 |
8 |
|
115.50 | Auto trade |
|
|
| 14:19:31 |
15 |
|
115.50 | Auto trade |
|
|
| 14:19:23 |
195 |
|
115.50 | Auto trade |
|
|
| 14:19:23 |
339 |
|
115.60 | Auto trade |
|
|
| 14:19:23 |
20 |
|
115.60 | Auto trade |
|
|
| 14:19:23 |
11 |
|
115.60 | Auto trade |
|
|
| 14:17:44 |
120 |
|
115.70 | Auto trade |
|
|
| 14:17:44 |
1 000 |
|
115.70 | Auto trade |
|
|
| 14:17:44 |
320 |
|
115.70 | Auto trade |
|
|
| 14:17:44 |
560 |
|
115.70 | Auto trade |
|
|
| 14:16:39 |
237 |
|
115.70 | Auto trade |
|
|
| 14:16:08 |
25 |
|
115.80 | Auto trade |
|
|
| 14:14:06 |
47 |
|
115.80 | Auto trade |
|
|
| 14:14:06 |
237 |
|
115.70 | Auto trade |
|
|
| 14:14:06 |
116 |
|
115.70 | Auto trade |
|
|
| 14:12:31 |
50 |
|
115.50 | Auto trade |
|
|
| 14:12:30 |
242 |
|
115.60 | Auto trade |
|
|
| 14:12:30 |
133 |
|
115.60 | Auto trade |
|
|
| 14:11:37 |
240 |
|
115.50 | Auto trade |
|
|
| 14:11:37 |
240 |
|
115.50 | Auto trade |
|
|
| 14:11:37 |
60 |
|
115.50 | Auto trade |
|
|
| 14:11:37 |
500 |
|
115.50 | Auto trade |
|
|
| 14:11:17 |
43 |
|
115.60 | Auto trade |
|
|
| 14:10:56 |
400 |
|
115.50 | Auto trade |
|
|
| 14:10:55 |
97 |
|
115.50 | Auto trade |
|
|
| 14:10:14 |
164 |
|
115.50 | Auto trade |
|
|
| 14:10:14 |
180 |
|
115.50 | Auto trade |
|
|
| 14:10:12 |
500 |
|
115.50 | Auto trade |
|
|
| 14:10:12 |
119 |
|
115.50 | Auto trade |
|
|
| 14:10:12 |
89 |
|
115.50 | Auto trade |
|
|
| 14:05:54 |
11 |
|
115.70 | Auto trade |
|
|
| 14:05:54 |
372 |
|
115.70 | Auto trade |
|
|
| 14:02:10 |
134 |
|
115.90 | Auto trade |
|
|
| 14:02:06 |
271 |
|
115.80 | Auto trade |
|
|
| 14:02:06 |
16 |
|
115.80 | Auto trade |
|
|
| 14:00:04 |
236 |
|
115.80 | Auto trade |
|
|
| 13:59:18 |
100 |
|
115.70 | Auto trade |
|
|
| 13:58:39 |
180 |
|
115.70 | Auto trade |
|
|
| 13:57:13 |
30 |
|
115.70 | Auto trade |
|
|
| 13:56:41 |
3 |
|
115.60 | Auto trade |
|
|
| 13:55:13 |
10 |
|
115.70 | Auto trade |
|
|
| 13:54:03 |
21 |
|
115.70 | Auto trade |
|
|
| 13:53:48 |
73 |
|
115.60 | Auto trade |
|
|
| 13:53:48 |
10 |
|
115.60 | Auto trade |
|
|
| 13:53:48 |
9 |
|
115.70 | Auto trade |
|
|
| 13:53:47 |
36 |
|
115.70 | Auto trade |
|
|
| 13:53:47 |
70 |
|
115.70 | Auto trade |
|
|
| 13:53:47 |
50 |
|
115.70 | Auto trade |
|
|
| 13:53:31 |
145 |
|
115.90 | Auto trade |
|
|
| 13:53:31 |
53 |
|
115.90 | Auto trade |
|
|
| 13:53:31 |
118 |
|
115.90 | Auto trade |
|
|
| 13:53:31 |
118 |
|
115.80 | Auto trade |
|
|
| 13:53:31 |
315 |
|
115.70 | Auto trade |
|
|
| 13:53:31 |
183 |
|
115.70 | Auto trade |
|
|
| 13:53:31 |
271 |
|
115.70 | Auto trade |
|
|
| 13:53:31 |
176 |
|
115.70 | Auto trade |
|
|
| 13:53:31 |
180 |
|
115.60 | Auto trade |
|
|
| 13:53:27 |
130 |
|
115.60 | Auto trade |
|
|
| 13:53:25 |
461 |
|
115.50 | Auto trade |
|
|
| 13:53:25 |
185 |
|
115.50 | Auto trade |
|
|
| 13:53:19 |
99 |
|
115.40 | Auto trade |
|
|
| 13:53:19 |
174 |
|
115.40 | Auto trade |
|
|
| 13:53:19 |
165 |
|
115.40 | Auto trade |
|
|
| 13:53:19 |
135 |
|
115.40 | Auto trade |
|
|
| 13:51:43 |
85 |
|
115.40 | Auto trade |
|
|
| 13:51:43 |
152 |
|
115.40 | Auto trade |
|
|
| 13:51:43 |
134 |
|
115.40 | Auto trade |
|
|
| 13:51:43 |
105 |
|
115.40 | Auto trade |
|
|
| 13:51:43 |
75 |
|
115.40 | Auto trade |
|
|
| 13:51:43 |
58 |
|
115.40 | Auto trade |
|
|
| 13:51:43 |
117 |
|
115.40 | Auto trade |
|
|
| 13:51:43 |
17 |
|
115.40 | Auto trade |
|
|
| 13:51:43 |
390 |
|
115.40 | Auto trade |
|
|
| 13:51:43 |
9 |
|
115.30 | Auto trade |
|
|
| 13:50:37 |
25 |
|
115.30 | Auto trade |
|
|
| 13:49:27 |
130 |
|
115.40 | Auto trade |
|
|
| 13:49:27 |
50 |
|
115.40 | Auto trade |
|
|
| 13:49:22 |
57 |
|
115.40 | Auto trade |
|
|
| 13:49:14 |
95 |
|
115.30 | Auto trade |
|
|
| 13:49:14 |
168 |
|
115.40 | Auto trade |
|
|
| 13:49:14 |
360 |
|
115.40 | Auto trade |
|
|
| 13:49:14 |
370 |
|
115.40 | Auto trade |
|
|
| 13:49:14 |
35 |
|
115.30 | Auto trade |
|
|
| 13:49:14 |
15 |
|
115.30 | Auto trade |
|
|
| 13:49:14 |
130 |
|
115.30 | Auto trade |
|
|
| 13:49:14 |
150 |
|
115.30 | Auto trade |
|
|
| 13:49:14 |
160 |
|
115.30 | Auto trade |
|
|
| 13:49:14 |
400 |
|
115.30 | Auto trade |
|
|
| 13:49:14 |
68 |
|
115.30 | Auto trade |
|
|
| 13:49:14 |
35 |
|
115.30 | Auto trade |
|
|
| 13:49:01 |
1 111 |
|
115.30 | Auto trade |
|
|
| 13:49:01 |
829 |
|
115.40 | Auto trade |
|
|
| 13:49:01 |
334 |
|
115.40 | Auto trade |
|
|
| 13:47:26 |
37 |
|
115.40 | Auto trade |
|
|
| 13:44:23 |
859 |
|
115.50 | Auto trade |
|
|
| 13:44:23 |
164 |
|
115.50 | Auto trade |
|
|
| 13:43:28 |
310 |
|
115.60 | Auto trade |
|
|
| 13:41:42 |
470 |
|
115.70 | Auto trade |
|
|
| 13:41:32 |
30 |
|
115.70 | Auto trade |
|
|
| 13:40:29 |
160 |
|
115.70 | Auto trade |
|
|
| 13:40:29 |
160 |
|
115.70 | Auto trade |
|
|
| 13:40:29 |
160 |
|
115.70 | Auto trade |
|
|
| 13:40:29 |
400 |
|
115.70 | Auto trade |
|
|
| 13:40:21 |
13 |
|
115.70 | Auto trade |
|
|
| 13:40:21 |
987 |
|
115.70 | Auto trade |
|
|
| 13:40:21 |
1 170 |
|
115.70 | Auto trade |
|
|
| 13:39:43 |
308 |
|
115.80 | Auto trade |
|
|
| 13:39:43 |
92 |
|
115.80 | Auto trade |
|
|
| 13:38:41 |
400 |
|
115.80 | Auto trade |
|
|
| 13:38:41 |
356 |
|
115.90 | Auto trade |
|
|
| 13:38:30 |
147 |
|
115.90 | Auto trade |
|
|
| 13:38:30 |
174 |
|
115.90 | Auto trade |
|
|
| 13:32:42 |
587 |
|
115.90 | Auto trade |
|
|
| 13:32:42 |
35 |
|
115.90 | Auto trade |
|
|
| 13:32:42 |
133 |
|
115.90 | Auto trade |
|
|
| 13:32:42 |
172 |
|
115.90 | Auto trade |
|
|
| 13:32:42 |
161 |
|
115.90 | Auto trade |
|
|
| 13:32:33 |
7 |
|
115.90 | Auto trade |
|
|
| 13:32:33 |
393 |
|
115.90 | Auto trade |
|
|
| 13:30:29 |
7 |
|
115.90 | Auto trade |
|
|
| 13:30:03 |
134 |
|
115.80 | Auto trade |
|
|
| 13:30:03 |
290 |
|
115.80 | Auto trade |
|
|
| 13:29:39 |
151 |
|
115.80 | Auto trade |
|
|
| 13:29:39 |
180 |
|
115.80 | Auto trade |
|
|
| 13:29:39 |
250 |
|
115.80 | Auto trade |
|
|
| 13:29:39 |
147 |
|
115.80 | Auto trade |
|
|
| 13:29:10 |
49 |
|
115.70 | Auto trade |
|
|
| 13:29:10 |
249 |
|
115.70 | Auto trade |
|
|
| 13:29:10 |
292 |
|
115.70 | Auto trade |
|
|
| 13:29:00 |
100 |
|
115.60 | Auto trade |
|
|
| 13:28:51 |
103 |
|
115.60 | Auto trade |
|
|
| 13:28:51 |
175 |
|
115.60 | Auto trade |
|
|
| 13:28:51 |
250 |
|
115.60 | Auto trade |
|
|
| 13:28:42 |
288 |
|
115.60 | Auto trade |
|
|
| 13:28:31 |
200 |
|
115.70 | Auto trade |
|
|
| 13:28:31 |
199 |
|
115.70 | Auto trade |
|
|
| 13:28:31 |
9 |
|
115.70 | Auto trade |
|
|
| 13:28:05 |
135 |
|
115.80 | Auto trade |
|
|
| 13:28:05 |
176 |
|
115.80 | Auto trade |
|
|
| 13:28:05 |
260 |
|
115.80 | Auto trade |
|
|
| 13:26:19 |
230 |
|
115.70 | Auto trade |
|
|
| 13:26:19 |
209 |
|
115.70 | Auto trade |
|
|
| 13:26:19 |
235 |
|
115.70 | Auto trade |
|
|
| 13:26:02 |
122 |
|
115.70 | Auto trade |
|
|
| 13:26:02 |
227 |
|
115.70 | Auto trade |
|
|
| 13:26:02 |
250 |
|
115.70 | Auto trade |
|
|
| 13:26:02 |
163 |
|
115.70 | Auto trade |
|
|
| 13:26:02 |
349 |
|
115.70 | Auto trade |
|
|
| 13:26:02 |
400 |
|
115.70 | Auto trade |
|
|
| 13:25:53 |
700 |
|
115.60 | Auto trade |
|
|
| 13:25:41 |
400 |
|
115.70 | Auto trade |
|
|
| 13:25:41 |
17 |
|
115.80 | Auto trade |
|
|
| 13:25:10 |
169 |
|
115.80 | Auto trade |
|
|
| 13:25:10 |
155 |
|
115.80 | Auto trade |
|
|
| 13:25:06 |
265 |
|
115.80 | Auto trade |
|
|
| 13:25:06 |
11 |
|
115.80 | Auto trade |
|
|
| 13:25:06 |
288 |
|
115.80 | Auto trade |
|
|
| 13:25:06 |
1 100 |
|
115.80 | Auto trade |
|
|
| 13:25:06 |
7 |
|
115.80 | Auto trade |
|
|
| 13:25:06 |
112 |
|
115.80 | Auto trade |
|
|
| 13:25:06 |
283 |
|
115.80 | Auto trade |
|
|
| 13:25:00 |
102 |
|
115.90 | Auto trade |
|
|
| 13:25:00 |
1 292 |
|
116.00 | Auto trade |
|
|
| 13:25:00 |
130 |
|
116.00 | Auto trade |
|
|
| 13:25:00 |
273 |
|
116.00 | Auto trade |
|
|
| 13:25:00 |
322 |
|
116.00 | Auto trade |
|
|
| 13:25:00 |
11 |
|
116.10 | Auto trade |
|
|
| 13:25:00 |
1 170 |
|
116.10 | Auto trade |
|
|
| 13:25:00 |
141 |
|
116.10 | Auto trade |
|
|
| 13:25:00 |
359 |
|
116.10 | Auto trade |
|
|
| 13:20:39 |
300 |
|
116.20 | Excluding dividend rights |
|
|
| 13:19:30 |
179 |
|
116.20 | Auto trade |
|
|
| 13:19:30 |
142 |
|
116.20 | Auto trade |
|
|
| 13:17:39 |
11 |
|
116.20 | Auto trade |
|
|
| 13:17:15 |
12 |
|
116.20 | Auto trade |
|
|
| 13:13:15 |
476 |
|
116.20 | Auto trade |
|
|
| 13:13:15 |
360 |
|
116.20 | Auto trade |
|
|
| 13:13:15 |
104 |
|
116.20 | Auto trade |
|
|
| 13:13:15 |
104 |
|
116.20 | Auto trade |
|
|
| 13:13:15 |
75 |
|
116.20 | Auto trade |
|
|
| 13:13:15 |
175 |
|
116.20 | Auto trade |
|
|
| 13:13:15 |
950 |
|
116.20 | Auto trade |
|
|
| 13:12:13 |
13 |
|
116.20 | Auto trade |
|
|
| 13:12:13 |
163 |
|
116.20 | Auto trade |
|
|
| 13:12:13 |
13 |
|
116.20 | Auto trade |
|
|
| 13:11:40 |
24 |
|
116.20 | Auto trade |
|
|
| 13:10:03 |
48 |
|
116.20 | Auto trade |
|
|
| 13:10:03 |
300 |
|
116.20 | Auto trade |
|
|
| 13:09:58 |
122 |
|
116.20 | Auto trade |
|
|
| 13:09:58 |
200 |
|
116.20 | Auto trade |
|
|
| 13:09:58 |
432 |
|
116.20 | Auto trade |
|
|
| 13:08:29 |
75 |
|
116.20 | Auto trade |
|
|
| 13:07:59 |
106 |
|
116.30 | Auto trade |
|
|
| 13:07:05 |
134 |
|
116.20 | Auto trade |
|
|
| 13:07:05 |
119 |
|
116.20 | Auto trade |
|
|
| 13:07:05 |
340 |
|
116.20 | Auto trade |
|
|
| 13:06:48 |
88 |
|
116.20 | Auto trade |
|
|
| 13:06:19 |
284 |
|
116.30 | Auto trade |
|
|
| 13:06:19 |
466 |
|
116.30 | Auto trade |
|
|
| 13:06:19 |
179 |
|
116.30 | Auto trade |
|
|
| 13:06:19 |
143 |
|
116.30 | Auto trade |
|
|
| 13:05:51 |
76 |
|
116.20 | Auto trade |
|
|
| 13:05:51 |
52 |
|
116.20 | Auto trade |
|
|
| 13:05:27 |
127 |
|
116.10 | Auto trade |
|
|
| 13:00:16 |
10 |
|
116.20 | Auto trade |
|
|
| 12:59:15 |
10 |
|
116.30 | Auto trade |
|
|
| 12:56:38 |
1 |
|
116.30 | Auto trade |
|
|
| 12:56:38 |
139 |
|
116.30 | Auto trade |
|
|
| 12:55:51 |
12 |
|
116.10 | Auto trade |
|
|
| 12:55:15 |
112 |
|
116.20 | Auto trade |
|
|
| 12:55:15 |
373 |
|
116.20 | Auto trade |
|
|
| 12:55:15 |
104 |
|
116.20 | Auto trade |
|
|
| 12:55:15 |
360 |
|
116.20 | Auto trade |
|
|
| 12:55:15 |
13 |
|
116.10 | Auto trade |
|
|
| 12:55:15 |
9 |
|
116.10 | Auto trade |
|
|
| 12:55:15 |
147 |
|
116.30 | Auto trade |
|
|
| 12:55:15 |
85 |
|
116.30 | Auto trade |
|
|
| 12:55:15 |
400 |
|
116.30 | Auto trade |
|
|
| 12:55:15 |
179 |
|
116.20 | Auto trade |
|
|
| 12:55:15 |
24 |
|
116.20 | Auto trade |
|
|
| 12:55:15 |
107 |
|
116.20 | Auto trade |
|
|
| 12:55:15 |
6 |
|
116.20 | Auto trade |
|
|
| 12:55:15 |
169 |
|
116.20 | Auto trade |
|
|
| 12:54:00 |
400 |
|
116.10 | Auto trade |
|
|
| 12:54:00 |
591 |
|
116.10 | Auto trade |
|
|
| 12:54:00 |
84 |
|
116.20 | Auto trade |
|
|
| 12:54:00 |
267 |
|
116.20 | Auto trade |
|
|
| 12:54:00 |
641 |
|
116.30 | Auto trade |
|
|
| 12:53:44 |
10 |
|
116.40 | Auto trade |
|
|
| 12:53:26 |
12 |
|
116.40 | Auto trade |
|
|
| 12:51:26 |
179 |
|
116.30 | Auto trade |
|
|
| 12:48:47 |
135 |
|
116.30 | Auto trade |
|
|
| 12:48:47 |
39 |
|
116.30 | Auto trade |
|
|
| 12:48:45 |
250 |
|
116.30 | Auto trade |
|
|
| 12:48:45 |
127 |
|
116.30 | Auto trade |
|
|
| 12:48:45 |
438 |
|
116.30 | Auto trade |
|
|
| 12:46:53 |
8 |
|
116.20 | Auto trade |
|
|
| 12:46:53 |
92 |
|
116.20 | Auto trade |
|
|
| 12:46:45 |
149 |
|
116.20 | Auto trade |
|
|
| 12:46:45 |
123 |
|
116.20 | Auto trade |
|
|
| 12:46:45 |
140 |
|
116.20 | Auto trade |
|
|
| 12:46:45 |
236 |
|
116.10 | Auto trade |
|
|
| 12:46:45 |
161 |
|
116.10 | Auto trade |
|
|
| 12:46:45 |
200 |
|
116.10 | Auto trade |
|
|
| 12:46:36 |
9 |
|
116.00 | Auto trade |
|
|
| 12:46:14 |
134 |
|
116.00 | Auto trade |
|
|
| 12:46:14 |
120 |
|
116.00 | Auto trade |
|
|
| 12:45:31 |
672 |
|
116.00 | Auto trade |
|
|
| 12:45:31 |
216 |
|
116.00 | Auto trade |
|
|
| 12:45:31 |
22 |
|
116.00 | Auto trade |
|
|
| 12:45:31 |
184 |
|
116.00 | Auto trade |
|
|
| 12:45:31 |
188 |
|
116.00 | Auto trade |
|
|
| 12:45:31 |
120 |
|
116.00 | Auto trade |
|
|
| 12:43:08 |
600 |
|
116.30 | Auto trade |
|
|
| 12:43:08 |
303 |
|
116.30 | Auto trade |
|
|
| 12:43:08 |
280 |
|
116.30 | Auto trade |
|
|
| 12:43:08 |
111 |
|
116.20 | Auto trade |
|
|
| 12:43:08 |
125 |
|
116.20 | Auto trade |
|
|
| 12:43:08 |
230 |
|
116.20 | Auto trade |
|
|
| 12:43:08 |
186 |
|
116.20 | Auto trade |
|
|
| 12:43:08 |
250 |
|
116.10 | Auto trade |
|
|
| 12:43:08 |
6 |
|
116.10 | Auto trade |
|
|
| 12:43:08 |
672 |
|
116.10 | Auto trade |
|
|
| 12:42:40 |
180 |
|
116.00 | Auto trade |
|
|
| 12:42:40 |
120 |
|
116.00 | Auto trade |
|
|
| 12:41:08 |
50 |
|
116.10 | Auto trade |
|
|
| 12:41:01 |
175 |
|
116.10 | Auto trade |
|
|
| 12:41:01 |
5 |
|
116.10 | Auto trade |
|
|
| 12:40:56 |
300 |
|
116.10 | Auto trade |
|
|
| 12:40:33 |
104 |
|
116.20 | Auto trade |
|
|
| 12:40:33 |
176 |
|
116.20 | Auto trade |
|
|
| 12:39:07 |
348 |
|
116.30 | Auto trade |
|
|
| 12:38:10 |
7 |
|
116.40 | Auto trade |
|
|
| 12:38:10 |
127 |
|
116.40 | Auto trade |
|
|
| 12:38:10 |
107 |
|
116.40 | Auto trade |
|
|
| 12:38:10 |
166 |
|
116.40 | Auto trade |
|
|
| 12:37:54 |
130 |
|
116.30 | Auto trade |
|
|
| 12:37:54 |
220 |
|
116.30 | Auto trade |
|
|
| 12:37:33 |
12 |
|
116.40 | Auto trade |
|
|
| 12:37:30 |
11 |
|
116.40 | Auto trade |
|
|
| 12:35:43 |
97 |
|
116.30 | Auto trade |
|
|
| 12:35:42 |
134 |
|
116.20 | Auto trade |
|
|
| 12:35:42 |
372 |
|
116.30 | Auto trade |
|
|
| 12:35:39 |
28 |
|
116.30 | Auto trade |
|
|
| 12:35:39 |
10 |
|
116.40 | Auto trade |
|
|
| 12:35:30 |
1 000 |
|
116.50 | Auto trade |
|
|
| 12:35:30 |
40 |
|
116.50 | Auto trade |
|
|
| 12:35:30 |
12 |
|
116.50 | Auto trade |
|
|
| 12:35:03 |
500 |
|
116.60 | Auto trade |
|
|
| 12:35:03 |
50 |
|
116.60 | Auto trade |
|
|
| 12:33:45 |
500 |
|
116.80 | Auto trade |
|
|
| 12:33:45 |
100 |
|
116.80 | Auto trade |
|
|
| 12:33:45 |
10 |
|
116.90 | Auto trade |
|
|
| 12:33:45 |
2 503 |
|
116.90 | Auto trade |
|
|
| 12:33:45 |
103 |
|
116.90 | Auto trade |
|
|
| 12:33:45 |
137 |
|
116.90 | Auto trade |
|
|
| 12:33:45 |
863 |
|
116.90 | Auto trade |
|
|
| 12:29:29 |
9 |
|
117.00 | Auto trade |
|
|
| 12:29:29 |
400 |
|
117.00 | Auto trade |
|
|
| 12:28:28 |
139 |
|
117.20 | Auto trade |
|
|
| 12:28:28 |
148 |
|
117.20 | Auto trade |
|
|
| 12:25:48 |
1 |
|
117.20 | Auto trade |
|
|
| 12:25:03 |
63 |
|
117.20 | Auto trade |
|
|
| 12:25:03 |
127 |
|
117.20 | Auto trade |
|
|
| 12:25:03 |
113 |
|
117.20 | Auto trade |
|
|
| 12:25:03 |
104 |
|
117.10 | Auto trade |
|
|
| 12:25:03 |
134 |
|
117.10 | Auto trade |
|
|
| 12:25:03 |
176 |
|
117.10 | Auto trade |
|
|
| 12:24:30 |
33 |
|
117.00 | Auto trade |
|
|
| 12:23:57 |
243 |
|
117.10 | Auto trade |
|
|
| 12:23:57 |
40 |
|
117.10 | Auto trade |
|
|
| 12:23:57 |
186 |
|
117.10 | Auto trade |
|
|
| 12:23:02 |
121 |
|
117.10 | Auto trade |
|
|
| 12:21:13 |
417 |
|
117.10 | Auto trade |
|
|
| 12:19:31 |
22 |
|
116.90 | Auto trade |
|
|
| 12:19:07 |
379 |
|
117.00 | Auto trade |
|
|
| 12:19:07 |
21 |
|
117.00 | Auto trade |
|
|
| 12:19:02 |
122 |
|
117.10 | Auto trade |
|
|
| 12:19:02 |
12 |
|
117.10 | Auto trade |
|
|
| 12:17:30 |
240 |
|
117.10 | Auto trade |
|
|
| 12:17:30 |
110 |
|
117.10 | Auto trade |
|
|
| 12:17:30 |
157 |
|
117.10 | Auto trade |
|
|
| 12:17:15 |
178 |
|
117.00 | Auto trade |
|
|
| 12:17:14 |
77 |
|
117.00 | Auto trade |
|
|
| 12:16:05 |
12 |
|
117.00 | Auto trade |
|
|
| 12:16:05 |
223 |
|
117.00 | Auto trade |
|
|
| 12:16:05 |
211 |
|
117.00 | Auto trade |
|
|
| 12:16:05 |
22 |
|
117.00 | Auto trade |
|
|
| 12:14:44 |
750 |
|
117.00 | Auto trade |
|
|
| 12:14:44 |
12 |
|
117.00 | Auto trade |
|
|
| 12:14:44 |
148 |
|
117.00 | Auto trade |
|
|
| 12:14:12 |
292 |
|
117.00 | Auto trade |
|
|
| 12:14:12 |
68 |
|
117.00 | Auto trade |
|
|
| 12:14:12 |
76 |
|
117.00 | Auto trade |
|
|
| 12:14:12 |
319 |
|
117.00 | Auto trade |
|
|
| 12:13:33 |
311 |
|
117.10 | Auto trade |
|
|
| 12:13:33 |
1 689 |
|
117.10 | Auto trade |
|
|
| 12:08:45 |
27 |
|
117.00 | Auto trade |
|
|
| 12:06:04 |
20 |
|
117.00 | Auto trade |
|
|
| 12:06:04 |
286 |
|
117.00 | Auto trade |
|
|
| 12:06:04 |
414 |
|
117.00 | Auto trade |
|
|
| 12:06:04 |
17 |
|
117.00 | Auto trade |
|
|
| 12:06:04 |
22 |
|
117.00 | Auto trade |
|
|
| 12:06:04 |
400 |
|
117.00 | Auto trade |
|
|
| 12:05:55 |
144 |
|
117.00 | Auto trade |
|
|
| 12:05:55 |
77 |
|
117.00 | Auto trade |
|
|
| 12:05:32 |
174 |
|
117.10 | Auto trade |
|
|
| 12:05:32 |
174 |
|
117.10 | Auto trade |
|
|
| 12:05:32 |
100 |
|
117.10 | Auto trade |
|
|
| 12:02:14 |
350 |
|
117.00 | Auto trade |
|
|
| 12:02:14 |
50 |
|
117.00 | Auto trade |
|
|
| 12:02:14 |
300 |
|
117.00 | Auto trade |
|
|
| 12:02:14 |
88 |
|
117.00 | Auto trade |
|
|
| 12:02:14 |
198 |
|
117.00 | Auto trade |
|
|
| 12:00:51 |
25 |
|
117.20 | Auto trade |
|
|
| 12:00:51 |
131 |
|
117.20 | Auto trade |
|
|
| 12:00:51 |
97 |
|
117.30 | Auto trade |
|
|
| 12:00:51 |
426 |
|
117.20 | Auto trade |
|
|
| 12:00:51 |
172 |
|
117.20 | Auto trade |
|
|
| 11:59:20 |
400 |
|
117.10 | Auto trade |
|
|
| 11:58:56 |
381 |
|
117.20 | Auto trade |
|
|
| 11:58:56 |
291 |
|
117.20 | Auto trade |
|
|
| 11:57:12 |
120 |
|
117.30 | Auto trade |
|
|
| 11:57:12 |
95 |
|
117.50 | Auto trade |
|
|
| 11:57:12 |
271 |
|
117.30 | Auto trade |
|
|
| 11:57:12 |
400 |
|
117.30 | Auto trade |
|
|
| 11:57:12 |
271 |
|
117.40 | Auto trade |
|
|
| 11:57:12 |
5 |
|
117.40 | Auto trade |
|
|
| 11:57:12 |
292 |
|
117.50 | Auto trade |
|
|
| 11:57:12 |
172 |
|
117.50 | Auto trade |
|
|
| 11:57:12 |
360 |
|
117.50 | Auto trade |
|
|
| 11:57:12 |
880 |
|
117.50 | Auto trade |
|
|
| 11:57:12 |
255 |
|
117.50 | Auto trade |
|
|
| 11:57:12 |
271 |
|
117.50 | Auto trade |
|
|
| 11:57:12 |
310 |
|
117.50 | Auto trade |
|
|
| 11:57:12 |
550 |
|
117.50 | Auto trade |
|
|
| 11:57:12 |
400 |
|
117.50 | Auto trade |
|
|
| 11:57:12 |
271 |
|
117.60 | Auto trade |
|
|
| 11:57:12 |
1 000 |
|
117.60 | Auto trade |
|
|
| 11:57:12 |
13 |
|
117.70 | Auto trade |
|
|
| 11:51:43 |
310 |
|
117.60 | Auto trade |
|
|
| 11:51:43 |
233 |
|
117.60 | Auto trade |
|
|
| 11:51:43 |
285 |
|
117.60 | Auto trade |
|
|
| 11:51:43 |
28 |
|
117.50 | Auto trade |
|
|
| 11:51:43 |
56 |
|
117.50 | Auto trade |
|
|
| 11:47:48 |
104 |
|
117.50 | Auto trade |
|
|
| 11:47:48 |
175 |
|
117.50 | Auto trade |
|
|
| 11:47:11 |
120 |
|
117.30 | Auto trade |
|
|
| 11:47:11 |
83 |
|
117.40 | Auto trade |
|
|
| 11:47:11 |
121 |
|
117.30 | Auto trade |
|
|
| 11:45:14 |
25 |
|
117.40 | Auto trade |
|
|
| 11:45:14 |
12 |
|
117.40 | Auto trade |
|
|
| 11:44:59 |
114 |
|
117.50 | Auto trade |
|
|
| 11:44:59 |
25 |
|
117.50 | Auto trade |
|
|
| 11:41:38 |
1 |
|
117.70 | Auto trade |
|
|
| 11:38:34 |
161 |
|
117.70 | Auto trade |
|
|
| 11:37:55 |
11 |
|
117.90 | Auto trade |
|
|
| 11:37:55 |
388 |
|
117.90 | Auto trade |
|
|
| 11:37:55 |
1 045 |
|
117.90 | Auto trade |
|
|
| 11:37:55 |
31 |
|
117.90 | Auto trade |
|
|
| 11:37:55 |
36 |
|
117.90 | Auto trade |
|
|
| 11:33:18 |
242 |
|
117.90 | Auto trade |
|
|
| 11:33:18 |
141 |
|
117.90 | Auto trade |
|
|
| 11:33:18 |
24 |
|
117.90 | Auto trade |
|
|
| 11:32:36 |
168 |
|
118.00 | Auto trade |
|
|
| 11:32:36 |
583 |
|
118.00 | Auto trade |
|
|
| 11:32:36 |
149 |
|
118.00 | Auto trade |
|
|
| 11:32:36 |
232 |
|
118.00 | Auto trade |
|
|
| 11:32:36 |
150 |
|
118.00 | Auto trade |
|
|
| 11:32:36 |
166 |
|
118.00 | Auto trade |
|
|
| 11:32:36 |
271 |
|
118.00 | Auto trade |
|
|
| 11:32:36 |
400 |
|
118.00 | Auto trade |
|
|
| 11:32:36 |
271 |
|
117.90 | Auto trade |
|
|
| 11:28:44 |
177 |
|
117.60 | Auto trade |
|
|
| 11:28:24 |
12 |
|
117.50 | Auto trade |
|
|
| 11:27:14 |
103 |
|
117.50 | Auto trade |
|
|
| 11:27:14 |
144 |
|
117.60 | Auto trade |
|
|
| 11:27:14 |
84 |
|
117.50 | Auto trade |
|
|
| 11:27:14 |
91 |
|
117.50 | Auto trade |
|
|
| 11:27:14 |
2 497 |
|
117.50 | Auto trade |
|
|
| 11:26:09 |
5 |
|
117.40 | Excluding dividend rights |
|
|
| 11:25:53 |
217 |
|
117.40 | Auto trade |
|
|
| 11:25:53 |
1 104 |
|
117.40 | Auto trade |
|
|
| 11:25:09 |
134 |
|
117.50 | Auto trade |
|
|
| 11:25:09 |
533 |
|
117.50 | Auto trade |
|
|
| 11:25:07 |
179 |
|
117.40 | Auto trade |
|
|
| 11:25:04 |
172 |
|
117.20 | Auto trade |
|
|
| 11:24:32 |
234 |
|
117.00 | Auto trade |
|
|
| 11:24:32 |
168 |
|
117.00 | Auto trade |
|
|
| 11:24:32 |
197 |
|
117.00 | Auto trade |
|
|
| 11:24:32 |
242 |
|
117.00 | Auto trade |
|
|
| 11:24:32 |
162 |
|
116.90 | Auto trade |
|
|
| 11:23:51 |
267 |
|
116.90 | Auto trade |
|
|
| 11:23:51 |
272 |
|
116.90 | Auto trade |
|
|
| 11:23:51 |
479 |
|
116.90 | Auto trade |
|
|
| 11:23:51 |
321 |
|
116.90 | Auto trade |
|
|
| 11:22:58 |
310 |
|
117.00 | Auto trade |
|
|
| 11:22:57 |
8 |
|
117.00 | Auto trade |
|
|
| 11:22:57 |
85 |
|
117.00 | Auto trade |
|
|
| 11:22:57 |
2 497 |
|
117.00 | Auto trade |
|
|
| 11:22:51 |
13 |
|
117.10 | Auto trade |
|
|
| 11:22:51 |
260 |
|
117.10 | Auto trade |
|
|
| 11:22:51 |
400 |
|
117.10 | Auto trade |
|
|
| 11:21:12 |
10 |
|
117.30 | Auto trade |
|
|
| 11:19:17 |
358 |
|
117.20 | Auto trade |
|
|
| 11:19:17 |
90 |
|
117.20 | Auto trade |
|
|
| 11:17:39 |
234 |
|
117.20 | Auto trade |
|
|
| 11:17:39 |
509 |
|
117.10 | Auto trade |
|
|
| 11:17:39 |
489 |
|
117.10 | Auto trade |
|
|
| 11:17:39 |
385 |
|
117.10 | Auto trade |
|
|
| 11:17:39 |
310 |
|
117.10 | Auto trade |
|
|
| 11:17:39 |
90 |
|
117.10 | Auto trade |
|
|
| 11:17:01 |
11 |
|
117.10 | Auto trade |
|
|
| 11:17:01 |
430 |
|
117.10 | Auto trade |
|
|
| 11:17:01 |
57 |
|
117.10 | Auto trade |
|
|
| 11:17:01 |
26 |
|
117.10 | Auto trade |
|
|
| 11:17:01 |
22 |
|
117.10 | Auto trade |
|
|
| 11:14:46 |
255 |
|
117.20 | Auto trade |
|
|
| 11:14:46 |
243 |
|
117.20 | Auto trade |
|
|
| 11:14:46 |
100 |
|
117.30 | Auto trade |
|
|
| 11:14:46 |
230 |
|
117.30 | Auto trade |
|
|
| 11:13:55 |
150 |
|
117.20 | Auto trade |
|
|
| 11:13:55 |
100 |
|
117.20 | Auto trade |
|
|
| 11:13:44 |
30 |
|
117.10 | Auto trade |
|
|
| 11:13:20 |
192 |
|
117.30 | Auto trade |
|
|
| 11:13:20 |
13 |
|
117.30 | Auto trade |
|
|
| 11:13:20 |
9 |
|
117.30 | Auto trade |
|
|
| 11:13:20 |
33 |
|
117.30 | Auto trade |
|
|
| 11:13:02 |
31 |
|
117.30 | Auto trade |
|
|
| 11:13:02 |
31 |
|
117.30 | Auto trade |
|
|
| 11:11:26 |
8 |
|
117.40 | Auto trade |
|
|
| 11:11:26 |
10 |
|
117.40 | Auto trade |
|
|
| 11:11:26 |
127 |
|
117.40 | Auto trade |
|
|
| 11:11:00 |
21 |
|
117.40 | Auto trade |
|
|
| 11:11:00 |
52 |
|
117.40 | Auto trade |
|
|
| 11:10:54 |
270 |
|
117.50 | Auto trade |
|
|
| 11:06:48 |
368 |
|
117.50 | Auto trade |
|
|
| 11:05:01 |
92 |
|
117.40 | Auto trade |
|
|
| 11:04:34 |
2 000 |
|
117.40 | Auto trade |
|
|
| 11:04:32 |
13 |
|
117.40 | Auto trade |
|
|
| 11:04:32 |
206 |
|
117.40 | Auto trade |
|
|
| 11:03:54 |
115 |
|
117.50 | Auto trade |
|
|
| 11:03:54 |
1 014 |
|
117.50 | Auto trade |
|
|
| 11:03:54 |
360 |
|
117.50 | Auto trade |
|
|
| 11:03:52 |
15 |
|
117.40 | Auto trade |
|
|
| 11:03:52 |
360 |
|
117.40 | Auto trade |
|
|
| 11:03:52 |
153 |
|
117.40 | Auto trade |
|
|
| 11:03:52 |
53 |
|
117.40 | Auto trade |
|
|
| 11:03:48 |
271 |
|
117.30 | Auto trade |
|
|
| 11:03:48 |
155 |
|
117.30 | Auto trade |
|
|
| 11:03:48 |
73 |
|
117.30 | Auto trade |
|
|
| 11:03:12 |
104 |
|
117.20 | Auto trade |
|
|
| 11:03:12 |
176 |
|
117.20 | Auto trade |
|
|
| 11:02:49 |
141 |
|
117.10 | Auto trade |
|
|
| 11:02:49 |
300 |
|
117.10 | Auto trade |
|
|
| 11:02:05 |
82 |
|
117.30 | Auto trade |
|
|
| 11:00:42 |
14 |
|
117.20 | Auto trade |
|
|
| 11:00:42 |
13 |
|
117.20 | Auto trade |
|
|
| 11:00:20 |
144 |
|
117.20 | Auto trade |
|
|
| 10:59:54 |
42 |
|
117.20 | Auto trade |
|
|
| 10:59:39 |
331 |
|
117.10 | Auto trade |
|
|
| 10:59:39 |
169 |
|
117.10 | Auto trade |
|
|
| 10:59:21 |
75 |
|
117.10 | Auto trade |
|
|
| 10:59:21 |
125 |
|
117.10 | Auto trade |
|
|
| 10:59:14 |
200 |
|
117.10 | Auto trade |
|
|
| 10:59:08 |
500 |
|
117.10 | Auto trade |
|
|
| 10:57:53 |
55 |
|
117.10 | Auto trade |
|
|
| 10:57:53 |
102 |
|
117.10 | Auto trade |
|
|
| 10:56:50 |
148 |
|
117.10 | Auto trade |
|
|
| 10:56:50 |
830 |
|
117.10 | Auto trade |
|
|
| 10:56:50 |
171 |
|
117.10 | Auto trade |
|
|
| 10:53:52 |
850 |
|
117.00 | Auto trade |
|
|
| 10:53:52 |
11 |
|
117.00 | Auto trade |
|
|
| 10:53:52 |
328 |
|
117.00 | Auto trade |
|
|
| 10:53:52 |
12 |
|
117.00 | Auto trade |
|
|
| 10:53:52 |
67 |
|
117.00 | Auto trade |
|
|
| 10:53:52 |
17 |
|
117.10 | Auto trade |
|
|
| 10:51:34 |
11 |
|
117.10 | Auto trade |
|
|
| 10:51:34 |
12 |
|
117.10 | Auto trade |
|
|
| 10:50:16 |
36 |
|
117.10 | Auto trade |
|
|
| 10:50:16 |
410 |
|
117.10 | Auto trade |
|
|
| 10:50:16 |
26 |
|
117.10 | Auto trade |
|
|
| 10:50:16 |
545 |
|
117.10 | Auto trade |
|
|
| 10:50:16 |
25 |
|
117.10 | Auto trade |
|
|
| 10:49:24 |
30 |
|
117.10 | Auto trade |
|
|
| 10:47:19 |
89 |
|
117.20 | Auto trade |
|
|
| 10:47:19 |
633 |
|
117.20 | Auto trade |
|
|
| 10:47:19 |
164 |
|
117.20 | Auto trade |
|
|
| 10:47:19 |
348 |
|
117.20 | Auto trade |
|
|
| 10:47:19 |
388 |
|
117.20 | Auto trade |
|
|
| 10:47:19 |
354 |
|
117.20 | Auto trade |
|
|
| 10:47:19 |
174 |
|
117.20 | Auto trade |
|
|
| 10:42:51 |
86 |
|
117.10 | Auto trade |
|
|
| 10:42:51 |
264 |
|
117.10 | Auto trade |
|
|
| 10:42:51 |
132 |
|
117.10 | Auto trade |
|
|
| 10:42:08 |
250 |
|
117.20 | Auto trade |
|
|
| 10:42:05 |
25 |
|
117.20 | Auto trade |
|
|
| 10:41:57 |
10 |
|
117.30 | Auto trade |
|
|
| 10:41:55 |
984 |
|
117.30 | Auto trade |
|
|
| 10:41:55 |
16 |
|
117.30 | Auto trade |
|
|
| 10:41:39 |
190 |
|
117.40 | Auto trade |
|
|
| 10:40:38 |
22 |
|
117.40 | Auto trade |
|
|
| 10:39:53 |
43 |
|
117.40 | Auto trade |
|
|
| 10:39:50 |
15 |
|
117.40 | Auto trade |
|
|
| 10:39:50 |
119 |
|
117.50 | Auto trade |
|
|
| 10:39:50 |
400 |
|
117.50 | Auto trade |
|
|
| 10:37:21 |
12 |
|
117.50 | Auto trade |
|
|
| 10:37:21 |
155 |
|
117.50 | Auto trade |
|
|
| 10:37:20 |
97 |
|
117.50 | Auto trade |
|
|
| 10:37:20 |
253 |
|
117.50 | Auto trade |
|
|
| 10:34:22 |
9 |
|
117.40 | Auto trade |
|
|
| 10:34:22 |
492 |
|
117.40 | Auto trade |
|
|
| 10:34:22 |
10 |
|
117.40 | Auto trade |
|
|
| 10:33:45 |
21 |
|
117.40 | Auto trade |
|
|
| 10:33:45 |
166 |
|
117.40 | Auto trade |
|
|
| 10:33:45 |
166 |
|
117.40 | Auto trade |
|
|
| 10:32:41 |
50 |
|
117.40 | Auto trade |
|
|
| 10:32:41 |
250 |
|
117.40 | Auto trade |
|
|
| 10:30:37 |
10 |
|
117.40 | Auto trade |
|
|
| 10:30:37 |
49 |
|
117.40 | Auto trade |
|
|
| 10:30:07 |
36 |
|
117.50 | Auto trade |
|
|
| 10:25:57 |
59 |
|
117.50 | Auto trade |
|
|
| 10:25:45 |
110 |
|
117.30 | Auto trade |
|
|
| 10:25:16 |
25 |
|
117.40 | Auto trade |
|
|
| 10:24:30 |
736 |
|
117.40 | Auto trade |
|
|
| 10:24:30 |
280 |
|
117.40 | Auto trade |
|
|
| 10:24:30 |
280 |
|
117.40 | Auto trade |
|
|
| 10:24:30 |
280 |
|
117.40 | Auto trade |
|
|
| 10:24:30 |
560 |
|
117.40 | Auto trade |
|
|
| 10:24:30 |
280 |
|
117.40 | Auto trade |
|
|
| 10:24:30 |
280 |
|
117.40 | Auto trade |
|
|
| 10:24:30 |
104 |
|
117.40 | Auto trade |
|
|
| 10:22:06 |
175 |
|
117.40 | Auto trade |
|
|
| 10:21:30 |
20 |
|
117.30 | Auto trade |
|
|
| 10:21:30 |
76 |
|
117.30 | Auto trade |
|
|
| 10:21:30 |
162 |
|
117.30 | Auto trade |
|
|
| 10:21:30 |
10 |
|
117.30 | Auto trade |
|
|
| 10:21:12 |
302 |
|
117.30 | Auto trade |
|
|
| 10:21:09 |
87 |
|
117.40 | Auto trade |
|
|
| 10:21:09 |
68 |
|
117.30 | Auto trade |
|
|
| 10:19:08 |
272 |
|
117.50 | Auto trade |
|
|
| 10:19:08 |
360 |
|
117.50 | Auto trade |
|
|
| 10:19:07 |
14 |
|
117.50 | Auto trade |
|
|
| 10:18:26 |
300 |
|
117.50 | Auto trade |
|
|
| 10:18:18 |
546 |
|
117.60 | Auto trade |
|
|
| 10:18:01 |
10 |
|
117.50 | Auto trade |
|
|
| 10:18:01 |
223 |
|
117.50 | Auto trade |
|
|
| 10:18:01 |
208 |
|
117.50 | Auto trade |
|
|
| 10:18:01 |
121 |
|
117.50 | Auto trade |
|
|
| 10:18:01 |
49 |
|
117.50 | Auto trade |
|
|
| 10:17:18 |
128 |
|
117.40 | Auto trade |
|
|
| 10:17:18 |
47 |
|
117.40 | Auto trade |
|
|
| 10:17:18 |
400 |
|
117.40 | Auto trade |
|
|
| 10:17:05 |
13 |
|
117.40 | Auto trade |
|
|
| 10:17:05 |
87 |
|
117.40 | Auto trade |
|
|
| 10:15:49 |
123 |
|
117.30 | Excluding dividend rights |
|
|
| 10:15:49 |
150 |
|
117.40 | Auto trade |
|
|
| 10:15:49 |
923 |
|
117.40 | Auto trade |
|
|
| 10:15:49 |
100 |
|
117.40 | Auto trade |
|
|
| 10:15:49 |
400 |
|
117.40 | Auto trade |
|
|
| 10:14:26 |
4 |
|
117.10 | Auto trade |
|
|
| 10:13:59 |
100 |
|
117.10 | Auto trade |
|
|
| 10:11:13 |
46 |
|
117.30 | Auto trade |
|
|
| 10:11:13 |
155 |
|
117.30 | Auto trade |
|
|
| 10:11:06 |
200 |
|
117.40 | Auto trade |
|
|
| 10:10:08 |
369 |
|
117.20 | Auto trade |
|
|
| 10:09:41 |
260 |
|
117.20 | Auto trade |
|
|
| 10:09:41 |
247 |
|
117.20 | Auto trade |
|
|
| 10:09:41 |
8 |
|
117.30 | Auto trade |
|
|
| 10:09:33 |
97 |
|
117.40 | Auto trade |
|
|
| 10:09:01 |
127 |
|
117.40 | Auto trade |
|
|
| 10:09:01 |
87 |
|
117.40 | Auto trade |
|
|
| 10:09:01 |
76 |
|
117.40 | Auto trade |
|
|
| 10:09:01 |
200 |
|
117.40 | Auto trade |
|
|
| 10:07:50 |
60 |
|
117.50 | Auto trade |
|
|
| 10:07:26 |
176 |
|
117.40 | Auto trade |
|
|
| 10:07:26 |
420 |
|
117.40 | Auto trade |
|
|
| 10:07:26 |
224 |
|
117.40 | Auto trade |
|
|
| 10:07:26 |
11 |
|
117.40 | Auto trade |
|
|
| 10:07:26 |
239 |
|
117.40 | Auto trade |
|
|
| 10:07:26 |
429 |
|
117.40 | Auto trade |
|
|
| 10:04:34 |
100 |
|
117.50 | Auto trade |
|
|
| 10:04:34 |
167 |
|
117.50 | Auto trade |
|
|
| 10:04:34 |
571 |
|
117.40 | Auto trade |
|
|
| 10:03:39 |
229 |
|
117.50 | Auto trade |
|
|
| 10:03:39 |
1 |
|
117.50 | Auto trade |
|
|
| 10:03:39 |
12 |
|
117.50 | Auto trade |
|
|
| 10:03:39 |
1 |
|
117.50 | Auto trade |
|
|
| 10:03:39 |
529 |
|
117.50 | Auto trade |
|
|
| 10:00:05 |
87 |
|
117.80 | Auto trade |
|
|
| 09:59:02 |
30 |
|
117.60 | Auto trade |
|
|
| 09:59:02 |
124 |
|
117.60 | Auto trade |
|
|
| 09:58:32 |
29 |
|
117.60 | Auto trade |
|
|
| 09:58:32 |
85 |
|
117.60 | Auto trade |
|
|
| 09:58:32 |
124 |
|
117.60 | Auto trade |
|
|
| 09:58:26 |
21 |
|
117.70 | Auto trade |
|
|
| 09:58:25 |
181 |
|
117.70 | Auto trade |
|
|
| 09:57:27 |
10 |
|
117.50 | Auto trade |
|
|
| 09:57:27 |
10 |
|
117.50 | Auto trade |
|
|
| 09:57:27 |
10 |
|
117.50 | Auto trade |
|
|
| 09:57:27 |
10 |
|
117.50 | Auto trade |
|
|
| 09:57:27 |
10 |
|
117.50 | Auto trade |
|
|
| 09:56:42 |
85 |
|
117.60 | Auto trade |
|
|
| 09:56:42 |
463 |
|
117.60 | Auto trade |
|
|
| 09:56:40 |
207 |
|
117.70 | Auto trade |
|
|
| 09:56:40 |
400 |
|
117.70 | Auto trade |
|
|
| 09:56:37 |
155 |
|
117.80 | Auto trade |
|
|
| 09:55:04 |
50 |
|
117.80 | Auto trade |
|
|
| 09:54:14 |
461 |
|
118.00 | Auto trade |
|
|
| 09:54:14 |
280 |
|
118.00 | Auto trade |
|
|
| 09:53:29 |
231 |
|
118.10 | Auto trade |
|
|
| 09:53:29 |
222 |
|
118.00 | Auto trade |
|
|
| 09:53:29 |
150 |
|
118.00 | Auto trade |
|
|
| 09:53:29 |
271 |
|
118.00 | Auto trade |
|
|
| 09:53:29 |
106 |
|
118.00 | Auto trade |
|
|
| 09:53:29 |
110 |
|
117.90 | Auto trade |
|
|
| 09:52:01 |
33 |
|
117.80 | Auto trade |
|
|
| 09:52:01 |
400 |
|
117.80 | Auto trade |
|
|
| 09:52:01 |
105 |
|
117.80 | Auto trade |
|
|
| 09:52:01 |
27 |
|
117.90 | Auto trade |
|
|
| 09:52:01 |
401 |
|
117.90 | Auto trade |
|
|
| 09:52:01 |
95 |
|
117.90 | Auto trade |
|
|
| 09:52:01 |
177 |
|
117.80 | Auto trade |
|
|
| 09:52:01 |
400 |
|
117.80 | Auto trade |
|
|
| 09:51:03 |
10 |
|
117.80 | Auto trade |
|
|
| 09:51:03 |
158 |
|
117.80 | Auto trade |
|
|
| 09:51:03 |
10 |
|
117.80 | Auto trade |
|
|
| 09:50:33 |
10 |
|
117.70 | Auto trade |
|
|
| 09:50:32 |
160 |
|
117.70 | Auto trade |
|
|
| 09:50:32 |
174 |
|
117.70 | Auto trade |
|
|
| 09:50:32 |
10 |
|
117.70 | Auto trade |
|
|
| 09:49:45 |
132 |
|
117.90 | Auto trade |
|
|
| 09:49:45 |
37 |
|
117.90 | Auto trade |
|
|
| 09:49:45 |
243 |
|
117.90 | Auto trade |
|
|
| 09:49:45 |
45 |
|
117.90 | Auto trade |
|
|
| 09:49:45 |
380 |
|
117.90 | Auto trade |
|
|
| 09:48:37 |
43 |
|
118.10 | Auto trade |
|
|
| 09:43:16 |
243 |
|
117.80 | Auto trade |
|
|
| 09:43:11 |
23 |
|
117.80 | Auto trade |
|
|
| 09:42:05 |
10 |
|
117.60 | Auto trade |
|
|
| 09:42:02 |
300 |
|
117.80 | Auto trade |
|
|
| 09:41:41 |
50 |
|
118.00 | Auto trade |
|
|
| 09:41:17 |
27 |
|
117.80 | Auto trade |
|
|
| 09:40:33 |
44 |
|
117.90 | Auto trade |
|
|
| 09:40:04 |
131 |
|
117.90 | Auto trade |
|
|
| 09:39:55 |
200 |
|
118.00 | Auto trade |
|
|
| 09:39:25 |
100 |
|
117.90 | Auto trade |
|
|
| 09:39:25 |
156 |
|
117.80 | Excluding dividend rights |
|
|
| 09:39:25 |
108 |
|
118.00 | Auto trade |
|
|
| 09:39:25 |
120 |
|
117.90 | Auto trade |
|
|
| 09:39:25 |
169 |
|
117.90 | Auto trade |
|
|
| 09:39:23 |
50 |
|
118.00 | Auto trade |
|
|
| 09:39:23 |
1 362 |
|
118.00 | Auto trade |
|
|
| 09:39:23 |
674 |
|
118.00 | Auto trade |
|
|
| 09:39:23 |
234 |
|
118.00 | Auto trade |
|
|
| 09:38:24 |
100 |
|
118.10 | Auto trade |
|
|
| 09:37:57 |
85 |
|
118.20 | Auto trade |
|
|
| 09:36:31 |
10 |
|
118.00 | Auto trade |
|
|
| 09:36:29 |
10 |
|
118.00 | Auto trade |
|
|
| 09:36:27 |
10 |
|
118.00 | Auto trade |
|
|
| 09:36:24 |
10 |
|
118.00 | Auto trade |
|
|
| 09:36:22 |
10 |
|
118.00 | Auto trade |
|
|
| 09:36:15 |
196 |
|
118.10 | Auto trade |
|
|
| 09:36:15 |
245 |
|
118.20 | Auto trade |
|
|
| 09:36:15 |
59 |
|
118.20 | Auto trade |
|
|
| 09:36:15 |
3 |
|
118.30 | Auto trade |
|
|
| 09:36:15 |
121 |
|
118.30 | Auto trade |
|
|
| 09:35:56 |
400 |
|
118.20 | Auto trade |
|
|
| 09:34:04 |
10 |
|
118.00 | Auto trade |
|
|
| 09:34:04 |
10 |
|
118.00 | Auto trade |
|
|
| 09:34:04 |
10 |
|
118.00 | Auto trade |
|
|
| 09:34:04 |
10 |
|
118.00 | Auto trade |
|
|
| 09:34:04 |
10 |
|
118.00 | Auto trade |
|
|
| 09:30:14 |
136 |
|
117.80 | Excluding dividend rights |
|
|
| 09:30:14 |
13 |
|
117.90 | Auto trade |
|
|
| 09:30:14 |
26 |
|
117.90 | Auto trade |
|
|
| 09:29:09 |
10 |
|
117.60 | Auto trade |
|
|
| 09:29:07 |
10 |
|
117.60 | Auto trade |
|
|
| 09:29:05 |
10 |
|
117.60 | Auto trade |
|
|
| 09:29:03 |
10 |
|
117.60 | Auto trade |
|
|
| 09:29:01 |
10 |
|
117.60 | Auto trade |
|
|
| 09:28:58 |
10 |
|
117.60 | Auto trade |
|
|
| 09:28:50 |
10 |
|
117.60 | Auto trade |
|
|
| 09:28:50 |
10 |
|
117.60 | Auto trade |
|
|
| 09:28:48 |
10 |
|
117.70 | Auto trade |
|
|
| 09:28:48 |
10 |
|
117.70 | Auto trade |
|
|
| 09:28:24 |
160 |
|
118.00 | Auto trade |
|
|
| 09:28:24 |
244 |
|
118.00 | Auto trade |
|
|
| 09:28:24 |
22 |
|
118.00 | Auto trade |
|
|
| 09:28:24 |
3 |
|
118.00 | Auto trade |
|
|
| 09:28:24 |
140 |
|
118.00 | Auto trade |
|
|
| 09:28:24 |
100 |
|
118.00 | Auto trade |
|
|
| 09:28:24 |
264 |
|
117.90 | Auto trade |
|
|
| 09:28:24 |
118 |
|
117.90 | Auto trade |
|
|
| 09:28:24 |
190 |
|
117.90 | Auto trade |
|
|
| 09:28:24 |
39 |
|
117.90 | Auto trade |
|
|
| 09:28:06 |
188 |
|
117.80 | Auto trade |
|
|
| 09:28:06 |
2 |
|
117.80 | Auto trade |
|
|
| 09:28:06 |
39 |
|
117.90 | Auto trade |
|
|
| 09:28:06 |
368 |
|
117.90 | Auto trade |
|
|
| 09:28:06 |
2 904 |
|
118.00 | Auto trade |
|
|
| 09:28:06 |
20 |
|
118.00 | Auto trade |
|
|
| 09:28:06 |
180 |
|
118.00 | Auto trade |
|
|
| 09:27:44 |
965 |
|
118.20 | Auto trade |
|
|
| 09:27:44 |
183 |
|
118.20 | Auto trade |
|
|
| 09:27:21 |
92 |
|
118.40 | Auto trade |
|
|
| 09:25:35 |
163 |
|
118.40 | Auto trade |
|
|
| 09:25:35 |
235 |
|
118.40 | Auto trade |
|
|
| 09:24:58 |
309 |
|
118.20 | Auto trade |
|
|
| 09:24:58 |
12 |
|
118.20 | Auto trade |
|
|
| 09:24:58 |
14 |
|
118.20 | Auto trade |
|
|
| 09:24:58 |
139 |
|
118.20 | Auto trade |
|
|
| 09:24:58 |
30 |
|
118.20 | Auto trade |
|
|
| 09:24:43 |
10 |
|
118.10 | Auto trade |
|
|
| 09:24:43 |
10 |
|
118.10 | Auto trade |
|
|
| 09:24:43 |
10 |
|
118.10 | Auto trade |
|
|
| 09:24:43 |
10 |
|
118.10 | Auto trade |
|
|
| 09:24:43 |
10 |
|
118.10 | Auto trade |
|
|
| 09:23:49 |
46 |
|
118.30 | Auto trade |
|
|
| 09:23:49 |
310 |
|
118.30 | Auto trade |
|
|
| 09:23:49 |
172 |
|
118.30 | Auto trade |
|
|
| 09:23:49 |
48 |
|
118.30 | Auto trade |
|
|
| 09:23:49 |
504 |
|
118.30 | Auto trade |
|
|
| 09:23:28 |
619 |
|
118.40 | Auto trade |
|
|
| 09:23:28 |
700 |
|
118.40 | Auto trade |
|
|
| 09:23:27 |
25 |
|
118.40 | Auto trade |
|
|
| 09:22:09 |
25 |
|
118.60 | Auto trade |
|
|
| 09:22:00 |
279 |
|
118.70 | Auto trade |
|
|
| 09:22:00 |
153 |
|
118.70 | Auto trade |
|
|
| 09:22:00 |
301 |
|
118.50 | Auto trade |
|
|
| 09:22:00 |
220 |
|
118.50 | Auto trade |
|
|
| 09:22:00 |
100 |
|
118.50 | Auto trade |
|
|
| 09:22:00 |
10 |
|
118.50 | Auto trade |
|
|
| 09:22:00 |
10 |
|
118.50 | Auto trade |
|
|
| 09:22:00 |
10 |
|
118.50 | Auto trade |
|
|
| 09:20:43 |
42 |
|
118.50 | Auto trade |
|
|
| 09:20:43 |
138 |
|
118.60 | Auto trade |
|
|
| 09:20:43 |
47 |
|
118.50 | Auto trade |
|
|
| 09:20:43 |
10 |
|
118.50 | Auto trade |
|
|
| 09:20:43 |
10 |
|
118.50 | Auto trade |
|
|
| 09:20:29 |
411 |
|
118.50 | Auto trade |
|
|
| 09:20:18 |
4 |
|
118.50 | Auto trade |
|
|
| 09:19:50 |
10 |
|
118.50 | Auto trade |
|
|
| 09:19:47 |
10 |
|
118.50 | Auto trade |
|
|
| 09:19:41 |
10 |
|
118.50 | Auto trade |
|
|
| 09:19:39 |
100 |
|
118.60 | Auto trade |
|
|
| 09:19:38 |
10 |
|
118.40 | Auto trade |
|
|
| 09:18:48 |
10 |
|
118.40 | Auto trade |
|
|
| 09:18:44 |
100 |
|
118.60 | Auto trade |
|
|
| 09:17:47 |
40 |
|
118.70 | Auto trade |
|
|
| 09:17:47 |
17 |
|
118.70 | Auto trade |
|
|
| 09:17:34 |
106 |
|
118.70 | Auto trade |
|
|
| 09:17:34 |
117 |
|
118.70 | Auto trade |
|
|
| 09:17:34 |
61 |
|
118.70 | Auto trade |
|
|
| 09:17:33 |
427 |
|
118.60 | Auto trade |
|
|
| 09:17:33 |
29 |
|
118.60 | Auto trade |
|
|
| 09:17:33 |
37 |
|
118.70 | Auto trade |
|
|
| 09:17:33 |
1 766 |
|
118.60 | Auto trade |
|
|
| 09:17:33 |
209 |
|
118.60 | Auto trade |
|
|
| 09:17:33 |
50 |
|
118.60 | Auto trade |
|
|
| 09:17:19 |
106 |
|
118.50 | Auto trade |
|
|
| 09:17:19 |
178 |
|
118.50 | Auto trade |
|
|
| 09:17:19 |
130 |
|
118.50 | Auto trade |
|
|
| 09:17:17 |
109 |
|
118.40 | Auto trade |
|
|
| 09:17:17 |
69 |
|
118.40 | Auto trade |
|
|
| 09:17:17 |
18 |
|
118.40 | Auto trade |
|
|
| 09:17:17 |
360 |
|
118.40 | Auto trade |
|
|
| 09:17:01 |
29 |
|
118.30 | Auto trade |
|
|
| 09:16:53 |
106 |
|
118.20 | Auto trade |
|
|
| 09:16:53 |
79 |
|
118.20 | Auto trade |
|
|
| 09:16:53 |
99 |
|
118.20 | Auto trade |
|
|
| 09:16:53 |
130 |
|
118.20 | Auto trade |
|
|
| 09:16:46 |
10 |
|
118.00 | Auto trade |
|
|
| 09:16:45 |
10 |
|
118.00 | Auto trade |
|
|
| 09:16:45 |
10 |
|
118.00 | Auto trade |
|
|
| 09:16:39 |
10 |
|
118.00 | Auto trade |
|
|
| 09:16:37 |
17 |
|
118.10 | Auto trade |
|
|
| 09:16:36 |
10 |
|
118.10 | Auto trade |
|
|
| 09:16:27 |
528 |
|
118.30 | Auto trade |
|
|
| 09:16:27 |
27 |
|
118.30 | Auto trade |
|
|
| 09:16:27 |
288 |
|
118.30 | Auto trade |
|
|
| 09:13:40 |
396 |
|
118.50 | Auto trade |
|
|
| 09:13:40 |
40 |
|
118.50 | Auto trade |
|
|
| 09:13:38 |
146 |
|
118.40 | Auto trade |
|
|
| 09:13:05 |
10 |
|
118.00 | Auto trade |
|
|
| 09:13:05 |
10 |
|
118.00 | Auto trade |
|
|
| 09:13:03 |
10 |
|
118.00 | Auto trade |
|
|
| 09:12:54 |
10 |
|
118.10 | Auto trade |
|
|
| 09:12:46 |
7 |
|
118.20 | Auto trade |
|
|
| 09:12:46 |
3 |
|
118.20 | Auto trade |
|
|
| 09:12:44 |
10 |
|
118.20 | Auto trade |
|
|
| 09:12:40 |
20 |
|
118.20 | Auto trade |
|
|
| 09:12:40 |
10 |
|
118.20 | Auto trade |
|
|
| 09:12:38 |
46 |
|
118.20 | Auto trade |
|
|
| 09:12:29 |
1 013 |
|
118.40 | Auto trade |
|
|
| 09:12:29 |
351 |
|
118.40 | Auto trade |
|
|
| 09:12:21 |
10 |
|
118.10 | Auto trade |
|
|
| 09:11:59 |
10 |
|
118.10 | Auto trade |
|
|
| 09:11:37 |
67 |
|
118.50 | Auto trade |
|
|
| 09:11:37 |
390 |
|
118.60 | Auto trade |
|
|
| 09:11:37 |
10 |
|
118.40 | Auto trade |
|
|
| 09:10:59 |
267 |
|
118.30 | Auto trade |
|
|
| 09:10:23 |
22 |
|
118.10 | Auto trade |
|
|
| 09:10:09 |
265 |
|
117.90 | Auto trade |
|
|
| 09:10:09 |
235 |
|
117.90 | Auto trade |
|
|
| 09:08:13 |
193 |
|
118.00 | Auto trade |
|
|
| 09:06:13 |
311 |
|
118.20 | Auto trade |
|
|
| 09:06:13 |
189 |
|
118.20 | Auto trade |
|
|
| 09:06:13 |
400 |
|
118.20 | Auto trade |
|
|
| 09:06:13 |
210 |
|
118.30 | Auto trade |
|
|
| 09:06:13 |
360 |
|
118.40 | Auto trade |
|
|
| 09:06:13 |
390 |
|
118.50 | Auto trade |
|
|
| 09:06:13 |
140 |
|
118.50 | Auto trade |
|
|
| 09:05:25 |
83 |
|
118.40 | Auto trade |
|
|
| 09:05:19 |
902 |
|
118.30 | Auto trade |
|
|
| 09:05:19 |
398 |
|
118.30 | Auto trade |
|
|
| 09:05:19 |
3 |
|
118.20 | Auto trade |
|
|
| 09:05:19 |
400 |
|
118.20 | Auto trade |
|
|
| 09:05:19 |
317 |
|
118.10 | Auto trade |
|
|
| 09:05:00 |
78 |
|
117.80 | Auto trade |
|
|
| 09:04:41 |
286 |
|
117.60 | Auto trade |
|
|
| 09:04:41 |
94 |
|
117.60 | Auto trade |
|
|
| 09:04:21 |
70 |
|
117.50 | Auto trade |
|
|
| 09:04:21 |
230 |
|
117.50 | Auto trade |
|
|
| 09:04:21 |
400 |
|
117.50 | Auto trade |
|
|
| 09:02:25 |
177 |
|
117.50 | Auto trade |
|
|
| 09:02:25 |
400 |
|
117.40 | Auto trade |
|
|
| 09:02:04 |
233 |
|
117.00 | Auto trade |
|
|
| 09:02:04 |
7 |
|
117.00 | Auto trade |
|
|
| 09:02:04 |
400 |
|
117.10 | Auto trade |
|
|
| 09:02:04 |
360 |
|
117.10 | Auto trade |
|
|
| 09:02:02 |
236 |
|
117.50 | Auto trade |
|
|
| 09:02:02 |
150 |
|
117.40 | Auto trade |
|
|
| 09:02:02 |
420 |
|
117.40 | Auto trade |
|
|
| 09:02:02 |
400 |
|
117.40 | Auto trade |
|
|
| 09:02:02 |
360 |
|
117.40 | Auto trade |
|
|
| 09:01:57 |
535 |
|
117.00 | Auto trade |
|
|
| 09:01:57 |
265 |
|
117.10 | Auto trade |
|
|
| 09:01:57 |
10 |
|
117.10 | Auto trade |
|
|
| 09:01:53 |
200 |
|
117.20 | Auto trade |
|
|
| 09:01:53 |
10 |
|
117.20 | Auto trade |
|
|
| 09:01:45 |
265 |
|
117.50 | Auto trade |
|
|
| 09:01:45 |
42 |
|
117.50 | Auto trade |
|
|
| 09:01:45 |
990 |
|
117.50 | Auto trade |
|
|
| 09:01:45 |
10 |
|
117.50 | Auto trade |
|
|
| 09:01:42 |
390 |
|
117.60 | Auto trade |
|
|
| 09:01:42 |
10 |
|
117.60 | Auto trade |
|
|
| 09:01:06 |
117 |
|
117.90 | Auto trade |
|
|
| 09:00:46 |
178 |
|
118.10 | Auto trade |
|
|
| 09:00:46 |
322 |
|
118.00 | Auto trade |
|
|
| 09:00:37 |
40 |
|
118.00 | Auto trade |
|
|
| 09:00:37 |
250 |
|
118.00 | Auto trade |
|
|
| 09:00:36 |
39 |
|
118.20 | Auto trade |
|
|
| 09:00:30 |
220 |
|
118.40 | Auto trade |
|
|
| 09:00:30 |
100 |
|
118.40 | Auto trade |
|
|
| 09:00:30 |
204 |
|
118.50 | Auto trade |
|
|
| 09:00:19 |
26 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
1 016 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
328 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
46 |
|
118.50 | Auto trade |
|
|
| 09:00:19 |
30 |
|
118.50 | Auto trade |
|
|
| 09:00:19 |
50 |
|
118.50 | Auto trade |
|
|
| 09:00:19 |
16 |
|
118.50 | Auto trade |
|
|
| 09:00:19 |
50 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
165 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
30 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
7 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
2 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
285 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
91 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
26 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
383 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
125 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
82 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
368 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
2 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
9 |
|
118.60 | Auto trade |
|
|
| 09:00:19 |
20 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
37 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
70 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
494 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
47 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
284 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
30 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
105 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
19 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
55 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
15 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
10 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
2 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
3 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
23 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
1 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
17 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
37 |
|
118.60 | Auto trade |
|
|
| 09:00:18 |
4 |
|
118.60 | Auto trade |
|
|