Transaction in Own Shares
|
Transaction in Own Shares |
|||||
|
|
|
|
|
||
|
International Consolidated Airlines Group, S.A. (the "Company") announces that on 25 September 2018 it purchased 1,310,016 ordinary shares of €0.50 each in the capital of the Company as follows, all of which will be held in treasury until cancelled. |
|||||
|
|
|
|
|
||
|
Number of shares purchased |
Trading venue |
Lowest price paid |
Highest price paid |
||
|
1,004,000 |
LSE |
£6.6060 |
£6.8680 |
||
|
306,016 |
Bolsa de Madrid |
€7.3660 |
€7.6560 |
||
|
|
|
|
|
||
|
The purchase was made pursuant to the buy-back programme announced on 9 May 2018. |
|||||
|
Following the purchase, the Company holds 62,667,730 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 1,995,321,564 shares. |
|||||
|
The Company's total issued share capital is 2,057,989,294 shares. This figure should be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV). |
|||||
|
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank AG, London Branch on behalf of the Company as part of the buy-back programme is attached to this announcement. |
|||||
|
IAG Shareholder Services |
|||||
|
25 September 2018 |
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
LEI: 959800TZHQRUSH1ESL13 |
|
|
|||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
Schedule of Purchases |
|||||
|
|
|
|
|
||
|
|
|
|
|
||
|
Shares purchased: |
1,310,016 |
|
|||
|
Date of purchases: |
25-Sep-18 |
|
|
||
|
Investment firm: |
Deutsche Bank AG, London branch |
|
|
||
|
|
|
|
|
||
|
|
|
|
|
||
|
Individual Transactions |
|
|
|
||
|
Number of shares purchased |
Transaction price |
Time of transaction |
Trading Venue |
||
|
860 |
683.8000 |
08:03:11 |
LSE |
||
|
690 |
684.0000 |
08:03:27 |
LSE |
||
|
105 |
683.8000 |
08:03:41 |
LSE |
||
|
715 |
683.8000 |
08:03:41 |
LSE |
||
|
640 |
683.8000 |
08:04:00 |
LSE |
||
|
910 |
684.2000 |
08:04:59 |
LSE |
||
|
1100 |
684.0000 |
08:05:06 |
LSE |
||
|
1250 |
683.8000 |
08:05:06 |
LSE |
||
|
860 |
684.0000 |
08:05:06 |
LSE |
||
|
750 |
683.6000 |
08:05:06 |
LSE |
||
|
241 |
683.6000 |
08:06:11 |
LSE |
||
|
552 |
683.6000 |
08:06:11 |
LSE |
||
|
750 |
683.6000 |
08:06:11 |
LSE |
||
|
170 |
683.6000 |
08:06:11 |
LSE |
||
|
770 |
684.0000 |
08:06:34 |
LSE |
||
|
770 |
683.8000 |
08:06:37 |
LSE |
||
|
3 |
683.8000 |
08:06:37 |
LSE |
||
|
587 |
683.8000 |
08:06:37 |
LSE |
||
|
910 |
683.6000 |
08:06:37 |
LSE |
||
|
620 |
683.6000 |
08:08:12 |
LSE |
||
|
620 |
683.4000 |
08:08:12 |
LSE |
||
|
834 |
683.4000 |
08:08:12 |
LSE |
||
|
71 |
683.6000 |
08:08:12 |
LSE |
||
|
200 |
683.6000 |
08:08:12 |
LSE |
||
|
195 |
683.6000 |
08:08:12 |
LSE |
||
|
575 |
683.6000 |
08:08:12 |
LSE |
||
|
186 |
683.6000 |
08:08:12 |
LSE |
||
|
29 |
683.6000 |
08:08:12 |
LSE |
||
|
50 |
684.2000 |
08:08:49 |
LSE |
||
|
667 |
684.2000 |
08:08:57 |
LSE |
||
|
327 |
684.2000 |
08:09:00 |
LSE |
||
|
1600 |
684.6000 |
08:09:33 |
LSE |
||
|
1100 |
684.4000 |
08:09:33 |
LSE |
||
|
590 |
684.4000 |
08:09:33 |
LSE |
||
|
56 |
684.2000 |
08:09:42 |
LSE |
||
|
760 |
684.0000 |
08:09:44 |
LSE |
||
|
780 |
684.0000 |
08:09:44 |
LSE |
||
|
910 |
683.8000 |
08:10:00 |
LSE |
||
|
617 |
683.6000 |
08:10:25 |
LSE |
||
|
173 |
683.6000 |
08:10:25 |
LSE |
||
|
1050 |
683.6000 |
08:10:25 |
LSE |
||
|
863 |
683.4000 |
08:10:25 |
LSE |
||
|
107 |
683.4000 |
08:10:25 |
LSE |
||
|
855 |
683.2000 |
08:10:34 |
LSE |
||
|
545 |
682.8000 |
08:10:39 |
LSE |
||
|
630 |
682.4000 |
08:11:04 |
LSE |
||
|
672 |
682.2000 |
08:11:04 |
LSE |
||
|
700 |
682.0000 |
08:11:39 |
LSE |
||
|
187 |
682.0000 |
08:11:39 |
LSE |
||
|
683 |
682.0000 |
08:11:40 |
LSE |
||
|
94 |
682.2000 |
08:12:14 |
LSE |
||
|
830 |
682.2000 |
08:12:14 |
LSE |
||
|
226 |
682.2000 |
08:12:14 |
LSE |
||
|
226 |
682.2000 |
08:12:14 |
LSE |
||
|
750 |
682.2000 |
08:12:14 |
LSE |
||
|
1050 |
682.0000 |
08:12:29 |
LSE |
||
|
1200 |
682.0000 |
08:12:35 |
LSE |
||
|
540 |
681.8000 |
08:12:46 |
LSE |
||
|
1000 |
681.8000 |
08:12:51 |
LSE |
||
|
1100 |
682.0000 |
08:12:53 |
LSE |
||
|
100 |
681.8000 |
08:13:15 |
LSE |
||
|
121 |
681.8000 |
08:15:02 |
LSE |
||
|
1100 |
682.8000 |
08:15:08 |
LSE |
||
|
1100 |
682.6000 |
08:15:42 |
LSE |
||
|
1000 |
682.4000 |
08:15:42 |
LSE |
||
|
100 |
682.4000 |
08:15:42 |
LSE |
||
|
750 |
682.6000 |
08:15:42 |
LSE |
||
|
161 |
682.6000 |
08:15:42 |
LSE |
||
|
39 |
682.6000 |
08:15:42 |
LSE |
||
|
780 |
682.6000 |
08:15:42 |
LSE |
||
|
336 |
682.6000 |
08:15:42 |
LSE |
||
|
864 |
682.6000 |
08:15:42 |
LSE |
||
|
850 |
682.6000 |
08:15:42 |
LSE |
||
|
368 |
682.8000 |
08:16:40 |
LSE |
||
|
782 |
682.8000 |
08:16:40 |
LSE |
||
|
100 |
682.8000 |
08:16:40 |
LSE |
||
|
330 |
682.8000 |
08:16:40 |
LSE |
||
|
585 |
682.8000 |
08:16:40 |
LSE |
||
|
335 |
682.8000 |
08:16:40 |
LSE |
||
|
850 |
682.8000 |
08:16:40 |
LSE |
||
|
150 |
682.8000 |
08:16:40 |
LSE |
||
|
1100 |
682.6000 |
08:16:51 |
LSE |
||
|
1000 |
682.8000 |
08:16:51 |
LSE |
||
|
750 |
682.8000 |
08:16:51 |
LSE |
||
|
750 |
682.8000 |
08:16:51 |
LSE |
||
|
150 |
682.8000 |
08:16:51 |
LSE |
||
|
515 |
682.6000 |
08:16:52 |
LSE |
||
|
265 |
682.6000 |
08:16:52 |
LSE |
||
|
780 |
682.4000 |
08:16:58 |
LSE |
||
|
611 |
682.4000 |
08:16:58 |
LSE |
||
|
960 |
682.2000 |
08:17:07 |
LSE |
||
|
590 |
682.0000 |
08:17:10 |
LSE |
||
|
174 |
681.8000 |
08:17:10 |
LSE |
||
|
576 |
681.8000 |
08:17:10 |
LSE |
||
|
560 |
681.8000 |
08:17:55 |
LSE |
||
|
640 |
681.8000 |
08:17:55 |
LSE |
||
|
126 |
681.6000 |
08:18:19 |
LSE |
||
|
524 |
681.6000 |
08:18:19 |
LSE |
||
|
310 |
681.6000 |
08:18:19 |
LSE |
||
|
850 |
681.6000 |
08:18:19 |
LSE |
||
|
300 |
681.6000 |
08:18:19 |
LSE |
||
|
149 |
683.2000 |
08:20:20 |
LSE |
||
|
561 |
683.2000 |
08:20:22 |
LSE |
||
|
340 |
683.2000 |
08:20:22 |
LSE |
||
|
750 |
683.4000 |
08:20:34 |
LSE |
||
|
500 |
683.4000 |
08:20:34 |
LSE |
||
|
900 |
683.4000 |
08:20:34 |
LSE |
||
|
500 |
683.4000 |
08:20:34 |
LSE |
||
|
250 |
683.4000 |
08:20:34 |
LSE |
||
|
750 |
683.4000 |
08:20:34 |
LSE |
||
|
1200 |
683.2000 |
08:20:51 |
LSE |
||
|
282 |
683.0000 |
08:20:53 |
LSE |
||
|
1018 |
683.0000 |
08:20:53 |
LSE |
||
|
686 |
684.2000 |
08:23:19 |
LSE |
||
|
362 |
683.4000 |
08:27:47 |
LSE |
||
|
368 |
683.4000 |
08:27:47 |
LSE |
||
|
1000 |
684.6000 |
08:28:17 |
LSE |
||
|
250 |
684.6000 |
08:28:17 |
LSE |
||
|
910 |
684.4000 |
08:28:21 |
LSE |
||
|
1000 |
685.2000 |
08:30:01 |
LSE |
||
|
750 |
685.4000 |
08:30:43 |
LSE |
||
|
850 |
685.4000 |
08:30:43 |
LSE |
||
|
236 |
685.4000 |
08:30:43 |
LSE |
||
|
750 |
685.4000 |
08:30:43 |
LSE |
||
|
750 |
685.4000 |
08:30:43 |
LSE |
||
|
1618 |
685.6000 |
08:30:43 |
LSE |
||
|
577 |
685.6000 |
08:30:43 |
LSE |
||
|
403 |
685.6000 |
08:30:43 |
LSE |
||
|
989 |
685.4000 |
08:30:43 |
LSE |
||
|
361 |
685.4000 |
08:30:43 |
LSE |
||
|
590 |
685.6000 |
08:32:22 |
LSE |
||
|
970 |
685.6000 |
08:32:22 |
LSE |
||
|
2 |
685.6000 |
08:32:22 |
LSE |
||
|
271 |
685.6000 |
08:32:22 |
LSE |
||
|
1300 |
686.0000 |
08:32:59 |
LSE |
||
|
1300 |
685.8000 |
08:35:01 |
LSE |
||
|
910 |
685.8000 |
08:35:01 |
LSE |
||
|
1000 |
685.8000 |
08:35:01 |
LSE |
||
|
50 |
685.8000 |
08:35:01 |
LSE |
||
|
1350 |
686.4000 |
08:36:30 |
LSE |
||
|
1300 |
686.4000 |
08:36:30 |
LSE |
||
|
850 |
686.4000 |
08:36:30 |
LSE |
||
|
600 |
686.4000 |
08:36:30 |
LSE |
||
|
640 |
686.2000 |
08:36:30 |
LSE |
||
|
750 |
686.2000 |
08:36:30 |
LSE |
||
|
400 |
686.2000 |
08:36:30 |
LSE |
||
|
1200 |
686.0000 |
08:36:35 |
LSE |
||
|
1450 |
685.8000 |
08:37:57 |
LSE |
||
|
781 |
685.6000 |
08:38:40 |
LSE |
||
|
303 |
685.6000 |
08:38:40 |
LSE |
||
|
797 |
685.6000 |
08:38:40 |
LSE |
||
|
900 |
686.0000 |
08:39:02 |
LSE |
||
|
850 |
686.0000 |
08:39:02 |
LSE |
||
|
664 |
686.2000 |
08:39:02 |
LSE |
||
|
870 |
686.8000 |
08:40:39 |
LSE |
||
|
760 |
686.4000 |
08:40:43 |
LSE |
||
|
615 |
686.0000 |
08:45:59 |
LSE |
||
|
677 |
685.6000 |
08:51:02 |
LSE |
||
|
620 |
685.4000 |
08:56:43 |
LSE |
||
|
366 |
684.4000 |
09:02:23 |
LSE |
||
|
265 |
684.4000 |
09:02:23 |
LSE |
||
|
750 |
684.2000 |
09:09:46 |
LSE |
||
|
642 |
683.4000 |
09:16:40 |
LSE |
||
|
257 |
682.2000 |
09:23:07 |
LSE |
||
|
403 |
682.2000 |
09:23:07 |
LSE |
||
|
180 |
682.0000 |
09:23:20 |
LSE |
||
|
400 |
682.0000 |
09:23:20 |
LSE |
||
|
160 |
682.0000 |
09:23:20 |
LSE |
||
|
850 |
682.0000 |
09:24:29 |
LSE |
||
|
870 |
682.0000 |
09:24:29 |
LSE |
||
|
411 |
682.6000 |
09:24:46 |
LSE |
||
|
689 |
682.6000 |
09:24:51 |
LSE |
||
|
167 |
682.8000 |
09:24:58 |
LSE |
||
|
1383 |
682.8000 |
09:24:58 |
LSE |
||
|
600 |
682.6000 |
09:25:10 |
LSE |
||
|
750 |
682.6000 |
09:25:10 |
LSE |
||
|
990 |
682.6000 |
09:25:10 |
LSE |
||
|
1200 |
683.2000 |
09:26:03 |
LSE |
||
|
800 |
683.4000 |
09:26:26 |
LSE |
||
|
550 |
683.4000 |
09:26:29 |
LSE |
||
|
608 |
683.2000 |
09:27:31 |
LSE |
||
|
692 |
683.2000 |
09:27:31 |
LSE |
||
|
1000 |
683.2000 |
09:27:31 |
LSE |
||
|
1226 |
683.2000 |
09:27:31 |
LSE |
||
|
1300 |
683.2000 |
09:28:05 |
LSE |
||
|
218 |
683.2000 |
09:28:05 |
LSE |
||
|
219 |
682.8000 |
09:29:15 |
LSE |
||
|
242 |
682.8000 |
09:29:15 |
LSE |
||
|
209 |
682.8000 |
09:29:15 |
LSE |
||
|
1000 |
682.8000 |
09:29:15 |
LSE |
||
|
392 |
682.8000 |
09:29:15 |
LSE |
||
|
903 |
682.6000 |
09:29:30 |
LSE |
||
|
102 |
682.4000 |
09:30:30 |
LSE |
||
|
136 |
682.4000 |
09:30:33 |
LSE |
||
|
862 |
682.4000 |
09:30:40 |
LSE |
||
|
448 |
682.8000 |
09:31:48 |
LSE |
||
|
512 |
682.8000 |
09:31:48 |
LSE |
||
|
338 |
682.6000 |
09:33:05 |
LSE |
||
|
652 |
682.6000 |
09:33:20 |
LSE |
||
|
1100 |
682.6000 |
09:33:47 |
LSE |
||
|
850 |
682.4000 |
09:34:00 |
LSE |
||
|
361 |
682.2000 |
09:34:59 |
LSE |
||
|
339 |
682.2000 |
09:35:00 |
LSE |
||
|
960 |
682.0000 |
09:35:35 |
LSE |
||
|
1150 |
681.8000 |
09:35:35 |
LSE |
||
|
1350 |
682.6000 |
09:37:06 |
LSE |
||
|
1000 |
682.6000 |
09:37:06 |
LSE |
||
|
400 |
682.6000 |
09:37:06 |
LSE |
||
|
350 |
682.6000 |
09:37:06 |
LSE |
||
|
750 |
682.6000 |
09:37:06 |
LSE |
||
|
4 |
682.4000 |
09:37:14 |
LSE |
||
|
866 |
682.4000 |
09:37:14 |
LSE |
||
|
396 |
682.4000 |
09:37:14 |
LSE |
||
|
750 |
682.6000 |
09:38:24 |
LSE |
||
|
670 |
683.2000 |
09:40:04 |
LSE |
||
|
1200 |
683.0000 |
09:40:20 |
LSE |
||
|
250 |
683.0000 |
09:40:20 |
LSE |
||
|
950 |
683.0000 |
09:40:20 |
LSE |
||
|
750 |
683.0000 |
09:40:20 |
LSE |
||
|
580 |
683.0000 |
09:40:20 |
LSE |
||
|
1050 |
682.8000 |
09:40:41 |
LSE |
||
|
353 |
682.6000 |
09:40:56 |
LSE |
||
|
732 |
682.6000 |
09:41:42 |
LSE |
||
|
58 |
682.2000 |
09:42:22 |
LSE |
||
|
832 |
682.2000 |
09:42:22 |
LSE |
||
|
58 |
682.2000 |
09:42:22 |
LSE |
||
|
644 |
682.2000 |
09:42:22 |
LSE |
||
|
91 |
682.0000 |
09:42:35 |
LSE |
||
|
633 |
682.0000 |
09:42:35 |
LSE |
||
|
494 |
681.8000 |
09:42:43 |
LSE |
||
|
809 |
681.6000 |
09:44:31 |
LSE |
||
|
205 |
681.6000 |
09:44:35 |
LSE |
||
|
770 |
681.6000 |
09:45:37 |
LSE |
||
|
680 |
681.4000 |
09:46:21 |
LSE |
||
|
1300 |
681.4000 |
09:46:21 |
LSE |
||
|
750 |
681.4000 |
09:46:43 |
LSE |
||
|
830 |
681.2000 |
09:46:49 |
LSE |
||
|
750 |
681.2000 |
09:47:48 |
LSE |
||
|
138 |
681.2000 |
09:48:09 |
LSE |
||
|
1250 |
681.4000 |
09:48:37 |
LSE |
||
|
1050 |
681.4000 |
09:48:37 |
LSE |
||
|
1350 |
681.4000 |
09:48:37 |
LSE |
||
|
541 |
681.2000 |
09:48:40 |
LSE |
||
|
21 |
681.2000 |
09:48:40 |
LSE |
||
|
699 |
680.8000 |
09:48:58 |
LSE |
||
|
824 |
680.4000 |
09:50:05 |
LSE |
||
|
1300 |
680.4000 |
09:52:05 |
LSE |
||
|
910 |
680.2000 |
09:52:39 |
LSE |
||
|
1577 |
680.2000 |
09:52:39 |
LSE |
||
|
413 |
680.2000 |
09:52:39 |
LSE |
||
|
378 |
680.0000 |
09:53:06 |
LSE |
||
|
664 |
680.0000 |
09:53:06 |
LSE |
||
|
259 |
679.8000 |
09:53:07 |
LSE |
||
|
733 |
679.6000 |
09:53:13 |
LSE |
||
|
734 |
679.2000 |
09:54:41 |
LSE |
||
|
850 |
679.2000 |
09:54:41 |
LSE |
||
|
354 |
679.2000 |
09:54:41 |
LSE |
||
|
200 |
679.0000 |
09:55:40 |
LSE |
||
|
560 |
679.0000 |
09:55:40 |
LSE |
||
|
750 |
679.0000 |
09:55:40 |
LSE |
||
|
100 |
678.6000 |
09:55:45 |
LSE |
||
|
670 |
678.6000 |
09:55:45 |
LSE |
||
|
750 |
678.2000 |
09:57:41 |
LSE |
||
|
115 |
678.2000 |
09:57:41 |
LSE |
||
|
546 |
678.0000 |
09:58:21 |
LSE |
||
|
223 |
678.0000 |
09:58:21 |
LSE |
||
|
291 |
677.8000 |
09:58:57 |
LSE |
||
|
860 |
677.8000 |
09:58:57 |
LSE |
||
|
750 |
678.0000 |
09:58:57 |
LSE |
||
|
474 |
678.0000 |
09:58:57 |
LSE |
||
|
364 |
677.8000 |
09:59:48 |
LSE |
||
|
533 |
677.8000 |
09:59:48 |
LSE |
||
|
750 |
677.8000 |
09:59:48 |
LSE |
||
|
352 |
677.8000 |
09:59:48 |
LSE |
||
|
766 |
677.6000 |
10:00:14 |
LSE |
||
|
752 |
677.4000 |
10:00:39 |
LSE |
||
|
700 |
677.4000 |
10:02:21 |
LSE |
||
|
1500 |
677.2000 |
10:02:21 |
LSE |
||
|
750 |
677.4000 |
10:02:21 |
LSE |
||
|
300 |
677.4000 |
10:02:21 |
LSE |
||
|
317 |
677.2000 |
10:02:21 |
LSE |
||
|
376 |
677.2000 |
10:02:21 |
LSE |
||
|
400 |
677.2000 |
10:02:21 |
LSE |
||
|
1136 |
677.2000 |
10:03:34 |
LSE |
||
|
1300 |
677.4000 |
10:03:34 |
LSE |
||
|
136 |
677.4000 |
10:03:40 |
LSE |
||
|
421 |
677.4000 |
10:03:40 |
LSE |
||
|
200 |
677.4000 |
10:03:40 |
LSE |
||
|
439 |
677.2000 |
10:03:44 |
LSE |
||
|
818 |
677.0000 |
10:04:23 |
LSE |
||
|
826 |
677.0000 |
10:04:23 |
LSE |
||
|
432 |
676.8000 |
10:04:48 |
LSE |
||
|
134 |
676.8000 |
10:05:34 |
LSE |
||
|
584 |
676.8000 |
10:05:34 |
LSE |
||
|
1137 |
676.8000 |
10:05:34 |
LSE |
||
|
163 |
676.8000 |
10:05:34 |
LSE |
||
|
675 |
676.8000 |
10:06:15 |
LSE |
||
|
750 |
676.8000 |
10:06:15 |
LSE |
||
|
4813 |
676.8000 |
10:06:15 |
LSE |
||
|
870 |
676.6000 |
10:06:23 |
LSE |
||
|
1350 |
676.6000 |
10:07:47 |
LSE |
||
|
750 |
676.6000 |
10:07:47 |
LSE |
||
|
140 |
676.6000 |
10:07:47 |
LSE |
||
|
548 |
676.6000 |
10:07:56 |
LSE |
||
|
502 |
676.6000 |
10:07:56 |
LSE |
||
|
315 |
676.4000 |
10:07:58 |
LSE |
||
|
1000 |
676.4000 |
10:07:58 |
LSE |
||
|
750 |
676.4000 |
10:07:58 |
LSE |
||
|
303 |
676.4000 |
10:07:58 |
LSE |
||
|
1100 |
676.2000 |
10:08:02 |
LSE |
||
|
930 |
676.0000 |
10:08:50 |
LSE |
||
|
750 |
676.0000 |
10:08:50 |
LSE |
||
|
860 |
675.8000 |
10:09:23 |
LSE |
||
|
320 |
675.6000 |
10:09:29 |
LSE |
||
|
1000 |
675.6000 |
10:09:29 |
LSE |
||
|
283 |
675.6000 |
10:09:29 |
LSE |
||
|
840 |
675.4000 |
10:09:35 |
LSE |
||
|
27 |
675.0000 |
10:10:26 |
LSE |
||
|
747 |
675.0000 |
10:10:26 |
LSE |
||
|
920 |
675.0000 |
10:10:40 |
LSE |
||
|
810 |
675.0000 |
10:10:40 |
LSE |
||
|
730 |
674.6000 |
10:11:35 |
LSE |
||
|
750 |
674.8000 |
10:11:35 |
LSE |
||
|
102 |
674.8000 |
10:11:35 |
LSE |
||
|
750 |
674.6000 |
10:11:51 |
LSE |
||
|
750 |
674.6000 |
10:11:51 |
LSE |
||
|
204 |
674.4000 |
10:12:07 |
LSE |
||
|
84 |
675.6000 |
10:13:17 |
LSE |
||
|
1616 |
675.6000 |
10:13:17 |
LSE |
||
|
347 |
675.4000 |
10:13:17 |
LSE |
||
|
1253 |
675.4000 |
10:13:17 |
LSE |
||
|
920 |
675.6000 |
10:13:17 |
LSE |
||
|
750 |
675.4000 |
10:14:28 |
LSE |
||
|
1250 |
676.0000 |
10:14:37 |
LSE |
||
|
900 |
676.0000 |
10:14:37 |
LSE |
||
|
20 |
676.0000 |
10:14:43 |
LSE |
||
|
430 |
676.0000 |
10:14:43 |
LSE |
||
|
737 |
675.8000 |
10:14:48 |
LSE |
||
|
513 |
675.8000 |
10:14:48 |
LSE |
||
|
50 |
675.8000 |
10:14:48 |
LSE |
||
|
850 |
675.6000 |
10:14:49 |
LSE |
||
|
150 |
675.6000 |
10:14:49 |
LSE |
||
|
593 |
677.2000 |
10:17:19 |
LSE |
||
|
285 |
677.2000 |
10:17:19 |
LSE |
||
|
750 |
677.2000 |
10:17:19 |
LSE |
||
|
773 |
677.0000 |
10:17:19 |
LSE |
||
|
377 |
677.0000 |
10:17:19 |
LSE |
||
|
375 |
677.0000 |
10:17:19 |
LSE |
||
|
925 |
677.0000 |
10:17:19 |
LSE |
||
|
1100 |
677.0000 |
10:17:21 |
LSE |
||
|
750 |
677.0000 |
10:17:21 |
LSE |
||
|
280 |
677.0000 |
10:17:21 |
LSE |
||
|
1400 |
677.2000 |
10:17:43 |
LSE |
||
|
734 |
677.2000 |
10:17:43 |
LSE |
||
|
265 |
677.2000 |
10:17:43 |
LSE |
||
|
451 |
677.2000 |
10:17:43 |
LSE |
||
|
299 |
677.2000 |
10:17:43 |
LSE |
||
|
265 |
677.2000 |
10:17:43 |
LSE |
||
|
220 |
677.0000 |
10:17:44 |
LSE |
||
|
1100 |
676.8000 |
10:18:09 |
LSE |
||
|
215 |
676.6000 |
10:18:13 |
LSE |
||
|
835 |
676.6000 |
10:18:13 |
LSE |
||
|
252 |
676.4000 |
10:18:28 |
LSE |
||
|
948 |
676.4000 |
10:18:28 |
LSE |
||
|
750 |
676.2000 |
10:18:43 |
LSE |
||
|
980 |
676.2000 |
10:19:39 |
LSE |
||
|
167 |
676.0000 |
10:20:11 |
LSE |
||
|
509 |
676.0000 |
10:20:11 |
LSE |
||
|
369 |
676.0000 |
10:20:11 |
LSE |
||
|
256 |
676.4000 |
10:21:31 |
LSE |
||
|
23 |
677.0000 |
10:22:04 |
LSE |
||
|
1427 |
677.0000 |
10:22:04 |
LSE |
||
|
750 |
677.0000 |
10:22:04 |
LSE |
||
|
556 |
677.0000 |
10:22:04 |
LSE |
||
|
410 |
677.2000 |
10:23:07 |
LSE |
||
|
128 |
677.2000 |
10:23:07 |
LSE |
||
|
1062 |
677.2000 |
10:23:07 |
LSE |
||
|
579 |
677.2000 |
10:23:07 |
LSE |
||
|
750 |
677.2000 |
10:23:07 |
LSE |
||
|
371 |
677.2000 |
10:23:07 |
LSE |
||
|
757 |
677.2000 |
10:23:07 |
LSE |
||
|
693 |
677.2000 |
10:23:20 |
LSE |
||
|
1650 |
677.2000 |
10:23:24 |
LSE |
||
|
144 |
677.2000 |
10:23:26 |
LSE |
||
|
96 |
677.2000 |
10:23:28 |
LSE |
||
|
630 |
677.2000 |
10:23:28 |
LSE |
||
|
1800 |
677.2000 |
10:23:35 |
LSE |
||
|
44 |
677.0000 |
10:23:49 |
LSE |
||
|
326 |
676.8000 |
10:23:55 |
LSE |
||
|
65 |
676.8000 |
10:23:55 |
LSE |
||
|
1209 |
676.8000 |
10:23:55 |
LSE |
||
|
372 |
676.6000 |
10:24:07 |
LSE |
||
|
778 |
676.6000 |
10:24:07 |
LSE |
||
|
920 |
676.4000 |
10:24:16 |
LSE |
||
|
1000 |
676.2000 |
10:24:23 |
LSE |
||
|
750 |
676.6000 |
10:25:21 |
LSE |
||
|
70 |
676.6000 |
10:25:21 |
LSE |
||
|
750 |
676.6000 |
10:25:21 |
LSE |
||
|
556 |
676.6000 |
10:25:21 |
LSE |
||
|
900 |
676.4000 |
10:25:24 |
LSE |
||
|
454 |
676.2000 |
10:25:26 |
LSE |
||
|
896 |
676.2000 |
10:25:26 |
LSE |
||
|
714 |
675.8000 |
10:25:41 |
LSE |
||
|
143 |
675.4000 |
10:26:59 |
LSE |
||
|
607 |
675.4000 |
10:26:59 |
LSE |
||
|
594 |
676.0000 |
10:27:12 |
LSE |
||
|
606 |
676.0000 |
10:27:31 |
LSE |
||
|
750 |
676.0000 |
10:27:31 |
LSE |
||
|
250 |
676.0000 |
10:27:31 |
LSE |
||
|
1000 |
675.8000 |
10:27:40 |
LSE |
||
|
1150 |
675.8000 |
10:28:33 |
LSE |
||
|
750 |
675.8000 |
10:28:33 |
LSE |
||
|
350 |
675.8000 |
10:28:34 |
LSE |
||
|
1200 |
676.0000 |
10:28:49 |
LSE |
||
|
970 |
675.8000 |
10:29:01 |
LSE |
||
|
730 |
676.0000 |
10:29:01 |
LSE |
||
|
790 |
675.6000 |
10:29:09 |
LSE |
||
|
110 |
675.6000 |
10:29:09 |
LSE |
||
|
970 |
675.4000 |
10:29:09 |
LSE |
||
|
750 |
675.6000 |
10:29:09 |
LSE |
||
|
80 |
675.6000 |
10:29:09 |
LSE |
||
|
1 |
675.6000 |
10:30:31 |
LSE |
||
|
1350 |
675.6000 |
10:30:42 |
LSE |
||
|
149 |
675.6000 |
10:30:42 |
LSE |
||
|
1333 |
675.6000 |
10:31:11 |
LSE |
||
|
67 |
675.6000 |
10:31:11 |
LSE |
||
|
750 |
675.6000 |
10:31:11 |
LSE |
||
|
906 |
675.6000 |
10:31:11 |
LSE |
||
|
1300 |
676.0000 |
10:32:07 |
LSE |
||
|
582 |
675.8000 |
10:32:12 |
LSE |
||
|
668 |
675.8000 |
10:32:12 |
LSE |
||
|
750 |
675.8000 |
10:32:12 |
LSE |
||
|
323 |
675.8000 |
10:32:12 |
LSE |
||
|
1250 |
675.6000 |
10:32:22 |
LSE |
||
|
295 |
675.8000 |
10:32:26 |
LSE |
||
|
472 |
675.8000 |
10:32:26 |
LSE |
||
|
820 |
675.4000 |
10:33:01 |
LSE |
||
|
750 |
675.4000 |
10:33:01 |
LSE |
||
|
46 |
675.2000 |
10:33:09 |
LSE |
||
|
1000 |
675.0000 |
10:33:25 |
LSE |
||
|
890 |
674.8000 |
10:33:40 |
LSE |
||
|
88 |
674.4000 |
10:34:04 |
LSE |
||
|
112 |
674.4000 |
10:34:08 |
LSE |
||
|
90 |
674.4000 |
10:34:16 |
LSE |
||
|
184 |
674.4000 |
10:34:32 |
LSE |
||
|
246 |
674.4000 |
10:34:32 |
LSE |
||
|
278 |
674.4000 |
10:34:32 |
LSE |
||
|
1100 |
674.4000 |
10:35:31 |
LSE |
||
|
750 |
674.4000 |
10:35:31 |
LSE |
||
|
210 |
674.4000 |
10:35:36 |
LSE |
||
|
750 |
674.4000 |
10:35:36 |
LSE |
||
|
300 |
674.4000 |
10:35:36 |
LSE |
||
|
710 |
674.2000 |
10:35:53 |
LSE |
||
|
760 |
674.2000 |
10:36:28 |
LSE |
||
|
286 |
674.8000 |
10:37:12 |
LSE |
||
|
1650 |
674.8000 |
10:37:12 |
LSE |
||
|
750 |
674.6000 |
10:37:39 |
LSE |
||
|
294 |
674.6000 |
10:37:39 |
LSE |
||
|
1833 |
674.4000 |
10:37:40 |
LSE |
||
|
217 |
674.4000 |
10:37:40 |
LSE |
||
|
1800 |
674.2000 |
10:37:41 |
LSE |
||
|
1594 |
674.0000 |
10:38:26 |
LSE |
||
|
277 |
673.8000 |
10:38:33 |
LSE |
||
|
84 |
673.8000 |
10:38:44 |
LSE |
||
|
339 |
673.8000 |
10:38:49 |
LSE |
||
|
224 |
673.6000 |
10:39:13 |
LSE |
||
|
1076 |
673.6000 |
10:39:13 |
LSE |
||
|
750 |
674.2000 |
10:40:26 |
LSE |
||
|
276 |
674.2000 |
10:40:26 |
LSE |
||
|
274 |
674.2000 |
10:40:26 |
LSE |
||
|
1850 |
674.4000 |
10:42:09 |
LSE |
||
|
1550 |
674.4000 |
10:42:16 |
LSE |
||
|
1350 |
674.4000 |
10:42:16 |
LSE |
||
|
396 |
674.4000 |
10:42:23 |
LSE |
||
|
750 |
674.4000 |
10:42:23 |
LSE |
||
|
491 |
674.2000 |
10:42:23 |
LSE |
||
|
809 |
674.2000 |
10:42:23 |
LSE |
||
|
1650 |
674.0000 |
10:42:36 |
LSE |
||
|
503 |
673.8000 |
10:42:52 |
LSE |
||
|
407 |
673.8000 |
10:43:10 |
LSE |
||
|
731 |
673.6000 |
10:43:14 |
LSE |
||
|
229 |
673.6000 |
10:43:14 |
LSE |
||
|
1550 |
673.4000 |
10:43:26 |
LSE |
||
|
487 |
674.2000 |
10:44:21 |
LSE |
||
|
840 |
674.0000 |
10:44:25 |
LSE |
||
|
750 |
674.2000 |
10:44:25 |
LSE |
||
|
262 |
674.2000 |
10:44:25 |
LSE |
||
|
427 |
674.2000 |
10:44:25 |
LSE |
||
|
61 |
674.2000 |
10:44:25 |
LSE |
||
|
750 |
674.2000 |
10:44:25 |
LSE |
||
|
262 |
674.2000 |
10:44:25 |
LSE |
||
|
1300 |
674.4000 |
10:45:53 |
LSE |
||
|
1000 |
674.2000 |
10:45:53 |
LSE |
||
|
278 |
674.2000 |
10:45:53 |
LSE |
||
|
268 |
674.2000 |
10:45:53 |
LSE |
||
|
750 |
674.2000 |
10:45:53 |
LSE |
||
|
54 |
674.2000 |
10:45:53 |
LSE |
||
|
696 |
674.2000 |
10:45:53 |
LSE |
||
|
237 |
674.2000 |
10:45:53 |
LSE |
||
|
980 |
674.2000 |
10:46:42 |
LSE |
||
|
750 |
674.2000 |
10:46:44 |
LSE |
||
|
980 |
674.0000 |
10:46:53 |
LSE |
||
|
601 |
673.8000 |
10:46:53 |
LSE |
||
|
182 |
673.6000 |
10:48:29 |
LSE |
||
|
868 |
673.6000 |
10:48:29 |
LSE |
||
|
1100 |
673.4000 |
10:48:29 |
LSE |
||
|
676 |
673.4000 |
10:48:29 |
LSE |
||
|
234 |
673.4000 |
10:48:29 |
LSE |
||
|
256 |
673.2000 |
10:48:29 |
LSE |
||
|
644 |
673.2000 |
10:48:29 |
LSE |
||
|
750 |
673.2000 |
10:48:43 |
LSE |
||
|
31 |
673.2000 |
10:48:43 |
LSE |
||
|
921 |
672.8000 |
10:48:50 |
LSE |
||
|
770 |
672.2000 |
10:49:29 |
LSE |
||
|
798 |
672.0000 |
10:49:29 |
LSE |
||
|
707 |
671.8000 |
10:49:40 |
LSE |
||
|
754 |
671.4000 |
10:50:14 |
LSE |
||
|
750 |
671.2000 |
10:50:20 |
LSE |
||
|
592 |
671.0000 |
10:50:30 |
LSE |
||
|
118 |
671.0000 |
10:50:30 |
LSE |
||
|
730 |
670.8000 |
10:50:45 |
LSE |
||
|
720 |
670.6000 |
10:50:48 |
LSE |
||
|
362 |
670.4000 |
10:51:14 |
LSE |
||
|
338 |
670.4000 |
10:51:14 |
LSE |
||
|
900 |
670.2000 |
10:51:23 |
LSE |
||
|
750 |
670.0000 |
10:51:53 |
LSE |
||
|
787 |
669.8000 |
10:52:28 |
LSE |
||
|
750 |
669.8000 |
10:52:28 |
LSE |
||
|
338 |
669.8000 |
10:52:28 |
LSE |
||
|
97 |
669.6000 |
10:52:44 |
LSE |
||
|
693 |
669.6000 |
10:52:44 |
LSE |
||
|
95 |
669.4000 |
10:52:46 |
LSE |
||
|
415 |
669.4000 |
10:52:46 |
LSE |
||
|
776 |
669.0000 |
10:52:49 |
LSE |
||
|
925 |
669.2000 |
10:53:30 |
LSE |
||
|
490 |
668.8000 |
10:53:34 |
LSE |
||
|
710 |
668.8000 |
10:53:34 |
LSE |
||
|
1500 |
670.4000 |
10:55:01 |
LSE |
||
|
770 |
670.2000 |
10:55:09 |
LSE |
||
|
1100 |
670.0000 |
10:55:09 |
LSE |
||
|
750 |
670.0000 |
10:55:10 |
LSE |
||
|
107 |
670.0000 |
10:55:10 |
LSE |
||
|
214 |
670.0000 |
10:55:10 |
LSE |
||
|
1000 |
669.8000 |
10:55:10 |
LSE |
||
|
870 |
669.2000 |
10:55:45 |
LSE |
||
|
740 |
668.8000 |
10:55:45 |
LSE |
||
|
356 |
668.4000 |
10:56:04 |
LSE |
||
|
797 |
667.8000 |
10:56:32 |
LSE |
||
|
77 |
667.4000 |
10:56:50 |
LSE |
||
|
1050 |
667.6000 |
10:57:12 |
LSE |
||
|
923 |
667.4000 |
10:57:12 |
LSE |
||
|
750 |
667.4000 |
10:57:12 |
LSE |
||
|
787 |
667.6000 |
10:57:12 |
LSE |
||
|
775 |
667.0000 |
10:57:49 |
LSE |
||
|
957 |
667.2000 |
10:58:20 |
LSE |
||
|
897 |
667.4000 |
10:58:39 |
LSE |
||
|
830 |
667.4000 |
10:58:57 |
LSE |
||
|
470 |
667.2000 |
10:59:24 |
LSE |
||
|
750 |
668.0000 |
10:59:37 |
LSE |
||
|
307 |
668.0000 |
10:59:37 |
LSE |
||
|
720 |
667.8000 |
10:59:37 |
LSE |
||
|
850 |
667.6000 |
10:59:46 |
LSE |
||
|
229 |
667.6000 |
11:00:06 |
LSE |
||
|
780 |
668.0000 |
11:00:35 |
LSE |
||
|
870 |
667.8000 |
11:00:35 |
LSE |
||
|
960 |
668.2000 |
11:00:46 |
LSE |
||
|
907 |
668.0000 |
11:00:48 |
LSE |
||
|
727 |
667.4000 |
11:01:01 |
LSE |
||
|
803 |
667.6000 |
11:02:02 |
LSE |
||
|
710 |
667.6000 |
11:02:02 |
LSE |
||
|
40 |
667.6000 |
11:02:02 |
LSE |
||
|
277 |
667.6000 |
11:02:02 |
LSE |
||
|
483 |
667.6000 |
11:02:02 |
LSE |
||
|
277 |
667.6000 |
11:02:02 |
LSE |
||
|
245 |
667.8000 |
11:02:02 |
LSE |
||
|
250 |
667.8000 |
11:02:02 |
LSE |
||
|
750 |
668.4000 |
11:03:15 |
LSE |
||
|
195 |
668.4000 |
11:03:15 |
LSE |
||
|
810 |
668.2000 |
11:03:15 |
LSE |
||
|
950 |
668.0000 |
11:03:31 |
LSE |
||
|
121 |
667.8000 |
11:03:31 |
LSE |
||
|
399 |
667.8000 |
11:03:31 |
LSE |
||
|
430 |
667.8000 |
11:03:31 |
LSE |
||
|
750 |
668.0000 |
11:03:31 |
LSE |
||
|
70 |
668.0000 |
11:03:31 |
LSE |
||
|
660 |
667.6000 |
11:04:00 |
LSE |
||
|
485 |
667.6000 |
11:04:00 |
LSE |
||
|
1000 |
667.4000 |
11:04:02 |
LSE |
||
|
330 |
667.2000 |
11:04:51 |
LSE |
||
|
500 |
667.2000 |
11:04:51 |
LSE |
||
|
586 |
667.0000 |
11:05:03 |
LSE |
||
|
334 |
667.0000 |
11:05:03 |
LSE |
||
|
1100 |
666.6000 |
11:05:15 |
LSE |
||
|
830 |
666.4000 |
11:05:17 |
LSE |
||
|
706 |
666.0000 |
11:05:24 |
LSE |
||
|
714 |
665.4000 |
11:05:50 |
LSE |
||
|
7 |
665.4000 |
11:05:53 |
LSE |
||
|
910 |
665.2000 |
11:05:57 |
LSE |
||
|
750 |
665.8000 |
11:06:29 |
LSE |
||
|
767 |
665.4000 |
11:06:29 |
LSE |
||
|
183 |
665.4000 |
11:06:29 |
LSE |
||
|
1000 |
665.2000 |
11:07:14 |
LSE |
||
|
753 |
666.2000 |
11:08:09 |
LSE |
||
|
247 |
666.2000 |
11:08:13 |
LSE |
||
|
750 |
666.2000 |
11:08:13 |
LSE |
||
|
298 |
666.2000 |
11:08:13 |
LSE |
||
|
52 |
666.2000 |
11:08:13 |
LSE |
||
|
1650 |
666.2000 |
11:08:51 |
LSE |
||
|
1050 |
665.8000 |
11:09:08 |
LSE |
||
|
400 |
665.8000 |
11:09:08 |
LSE |
||
|
760 |
665.6000 |
11:09:10 |
LSE |
||
|
903 |
665.4000 |
11:09:10 |
LSE |
||
|
750 |
665.6000 |
11:10:22 |
LSE |
||
|
750 |
665.6000 |
11:10:22 |
LSE |
||
|
82 |
665.6000 |
11:10:22 |
LSE |
||
|
820 |
665.6000 |
11:10:23 |
LSE |
||
|
533 |
665.8000 |
11:10:33 |
LSE |
||
|
850 |
666.2000 |
11:11:18 |
LSE |
||
|
820 |
666.0000 |
11:11:18 |
LSE |
||
|
353 |
666.0000 |
11:11:18 |
LSE |
||
|
1200 |
667.8000 |
11:12:24 |
LSE |
||
|
1150 |
668.0000 |
11:12:24 |
LSE |
||
|
890 |
667.8000 |
11:12:25 |
LSE |
||
|
316 |
667.6000 |
11:12:25 |
LSE |
||
|
413 |
667.6000 |
11:12:25 |
LSE |
||
|
761 |
667.0000 |
11:13:04 |
LSE |
||
|
1450 |
668.0000 |
11:15:20 |
LSE |
||
|
1450 |
667.8000 |
11:15:20 |
LSE |
||
|
493 |
668.0000 |
11:15:20 |
LSE |
||
|
750 |
668.0000 |
11:15:20 |
LSE |
||
|
101 |
668.0000 |
11:15:20 |
LSE |
||
|
750 |
668.0000 |
11:15:20 |
LSE |
||
|
880 |
668.0000 |
11:15:41 |
LSE |
||
|
290 |
668.2000 |
11:16:58 |
LSE |
||
|
953 |
668.4000 |
11:17:09 |
LSE |
||
|
17 |
668.4000 |
11:17:09 |
LSE |
||
|
860 |
668.4000 |
11:17:30 |
LSE |
||
|
1376 |
668.4000 |
11:17:30 |
LSE |
||
|
174 |
668.4000 |
11:17:30 |
LSE |
||
|
1110 |
668.2000 |
11:17:38 |
LSE |
||
|
910 |
668.0000 |
11:17:38 |
LSE |
||
|
750 |
668.0000 |
11:17:38 |
LSE |
||
|
700 |
668.0000 |
11:18:22 |
LSE |
||
|
830 |
667.8000 |
11:18:22 |
LSE |
||
|
820 |
667.4000 |
11:18:28 |
LSE |
||
|
362 |
668.0000 |
11:20:50 |
LSE |
||
|
1088 |
668.0000 |
11:20:50 |
LSE |
||
|
990 |
668.0000 |
11:20:50 |
LSE |
||
|
950 |
668.0000 |
11:20:50 |
LSE |
||
|
726 |
667.8000 |
11:20:56 |
LSE |
||
|
54 |
667.8000 |
11:20:56 |
LSE |
||
|
1150 |
667.6000 |
11:21:30 |
LSE |
||
|
1350 |
668.2000 |
11:22:14 |
LSE |
||
|
850 |
668.0000 |
11:22:17 |
LSE |
||
|
200 |
668.0000 |
11:22:17 |
LSE |
||
|
1550 |
667.8000 |
11:22:17 |
LSE |
||
|
50 |
667.8000 |
11:22:17 |
LSE |
||
|
910 |
667.6000 |
11:22:40 |
LSE |
||
|
851 |
667.4000 |
11:22:51 |
LSE |
||
|
238 |
667.2000 |
11:23:08 |
LSE |
||
|
582 |
667.2000 |
11:23:08 |
LSE |
||
|
740 |
666.8000 |
11:23:27 |
LSE |
||
|
649 |
667.6000 |
11:25:21 |
LSE |
||
|
701 |
667.6000 |
11:25:21 |
LSE |
||
|
1200 |
667.8000 |
11:25:44 |
LSE |
||
|
750 |
668.0000 |
11:26:33 |
LSE |
||
|
598 |
668.0000 |
11:26:33 |
LSE |
||
|
750 |
668.0000 |
11:26:33 |
LSE |
||
|
237 |
668.0000 |
11:26:33 |
LSE |
||
|
626 |
668.0000 |
11:26:33 |
LSE |
||
|
920 |
668.0000 |
11:26:33 |
LSE |
||
|
1750 |
667.8000 |
11:28:11 |
LSE |
||
|
995 |
667.8000 |
11:28:11 |
LSE |
||
|
5 |
667.8000 |
11:28:11 |
LSE |
||
|
1700 |
668.4000 |
11:29:40 |
LSE |
||
|
1050 |
668.4000 |
11:29:41 |
LSE |
||
|
1250 |
668.4000 |
11:29:41 |
LSE |
||
|
1600 |
668.2000 |
11:29:47 |
LSE |
||
|
1200 |
668.8000 |
11:31:00 |
LSE |
||
|
455 |
668.8000 |
11:31:09 |
LSE |
||
|
1495 |
668.8000 |
11:31:09 |
LSE |
||
|
579 |
668.8000 |
11:31:13 |
LSE |
||
|
695 |
669.0000 |
11:31:37 |
LSE |
||
|
355 |
669.0000 |
11:31:37 |
LSE |
||
|
910 |
668.8000 |
11:31:55 |
LSE |
||
|
1300 |
668.6000 |
11:32:04 |
LSE |
||
|
1100 |
668.6000 |
11:32:04 |
LSE |
||
|
790 |
668.6000 |
11:32:21 |
LSE |
||
|
734 |
668.6000 |
11:32:48 |
LSE |
||
|
208 |
668.4000 |
11:33:42 |
LSE |
||
|
203 |
668.6000 |
11:33:51 |
LSE |
||
|
980 |
668.8000 |
11:34:21 |
LSE |
||
|
870 |
668.8000 |
11:34:21 |
LSE |
||
|
750 |
669.6000 |
11:36:12 |
LSE |
||
|
186 |
669.6000 |
11:36:12 |
LSE |
||
|
353 |
669.6000 |
11:36:12 |
LSE |
||
|
411 |
669.6000 |
11:36:12 |
LSE |
||
|
339 |
669.6000 |
11:36:12 |
LSE |
||
|
353 |
669.6000 |
11:36:12 |
LSE |
||
|
700 |
669.8000 |
11:36:12 |
LSE |
||
|
750 |
669.8000 |
11:36:12 |
LSE |
||
|
593 |
669.8000 |
11:36:12 |
LSE |
||
|
423 |
669.8000 |
11:36:12 |
LSE |
||
|
933 |
669.4000 |
11:36:12 |
LSE |
||
|
767 |
669.4000 |
11:36:32 |
LSE |
||
|
850 |
669.6000 |
11:36:32 |
LSE |
||
|
450 |
669.6000 |
11:36:32 |
LSE |
||
|
325 |
669.6000 |
11:36:32 |
LSE |
||
|
750 |
669.4000 |
11:37:29 |
LSE |
||
|
56 |
669.4000 |
11:37:29 |
LSE |
||
|
1250 |
669.2000 |
11:37:31 |
LSE |
||
|
310 |
669.0000 |
11:37:54 |
LSE |
||
|
216 |
669.0000 |
11:38:14 |
LSE |
||
|
208 |
669.0000 |
11:38:28 |
LSE |
||
|
366 |
669.0000 |
11:38:41 |
LSE |
||
|
750 |
669.0000 |
11:38:41 |
LSE |
||
|
482 |
669.0000 |
11:38:41 |
LSE |
||
|
68 |
669.0000 |
11:38:41 |
LSE |
||
|
224 |
668.8000 |
11:38:54 |
LSE |
||
|
666 |
668.8000 |
11:38:54 |
LSE |
||
|
611 |
668.8000 |
11:39:34 |
LSE |
||
|
411 |
668.8000 |
11:39:56 |
LSE |
||
|
248 |
668.8000 |
11:39:56 |
LSE |
||
|
506 |
669.4000 |
11:40:17 |
LSE |
||
|
155 |
669.4000 |
11:40:17 |
LSE |
||
|
1450 |
669.8000 |
11:41:35 |
LSE |
||
|
330 |
670.8000 |
11:42:14 |
LSE |
||
|
250 |
670.8000 |
11:42:14 |
LSE |
||
|
670 |
670.8000 |
11:42:14 |
LSE |
||
|
1050 |
670.8000 |
11:42:14 |
LSE |
||
|
1750 |
670.6000 |
11:42:14 |
LSE |
||
|
255 |
671.2000 |
11:43:26 |
LSE |
||
|
1495 |
671.2000 |
11:43:43 |
LSE |
||
|
750 |
671.2000 |
11:43:43 |
LSE |
||
|
394 |
671.2000 |
11:43:43 |
LSE |
||
|
106 |
671.2000 |
11:43:43 |
LSE |
||
|
1000 |
671.2000 |
11:43:43 |
LSE |
||
|
220 |
671.4000 |
11:45:06 |
LSE |
||
|
550 |
671.4000 |
11:45:06 |
LSE |
||
|
1400 |
671.4000 |
11:45:06 |
LSE |
||
|
760 |
671.2000 |
11:45:10 |
LSE |
||
|
750 |
671.2000 |
11:45:10 |
LSE |
||
|
160 |
671.2000 |
11:45:10 |
LSE |
||
|
176 |
671.2000 |
11:45:10 |
LSE |
||
|
750 |
671.2000 |
11:45:10 |
LSE |
||
|
1650 |
671.0000 |
11:45:22 |
LSE |
||
|
747 |
670.8000 |
11:45:22 |
LSE |
||
|
767 |
670.4000 |
11:46:02 |
LSE |
||
|
132 |
670.4000 |
11:49:03 |
LSE |
||
|
213 |
670.8000 |
11:51:10 |
LSE |
||
|
1487 |
670.8000 |
11:51:10 |
LSE |
||
|
1250 |
670.6000 |
11:51:10 |
LSE |
||
|
1300 |
670.8000 |
11:51:10 |
LSE |
||
|
1300 |
670.8000 |
11:51:10 |
LSE |
||
|
450 |
670.8000 |
11:51:10 |
LSE |
||
|
850 |
670.8000 |
11:51:10 |
LSE |
||
|
750 |
670.8000 |
11:51:10 |
LSE |
||
|
200 |
670.8000 |
11:51:10 |
LSE |
||
|
724 |
670.6000 |
11:51:19 |
LSE |
||
|
326 |
670.6000 |
11:51:19 |
LSE |
||
|
1350 |
670.8000 |
11:52:28 |
LSE |
||
|
1000 |
670.8000 |
11:52:28 |
LSE |
||
|
330 |
670.8000 |
11:53:25 |
LSE |
||
|
970 |
670.8000 |
11:53:25 |
LSE |
||
|
970 |
670.8000 |
11:53:25 |
LSE |
||
|
230 |
670.8000 |
11:53:25 |
LSE |
||
|
227 |
670.6000 |
11:53:37 |
LSE |
||
|
733 |
670.6000 |
11:53:37 |
LSE |
||
|
260 |
670.6000 |
11:54:33 |
LSE |
||
|
224 |
670.6000 |
11:54:33 |
LSE |
||
|
254 |
670.6000 |
11:54:33 |
LSE |
||
|
131 |
670.6000 |
11:55:55 |
LSE |
||
|
1069 |
670.6000 |
11:55:55 |
LSE |
||
|
750 |
670.6000 |
11:55:55 |
LSE |
||
|
550 |
670.6000 |
11:55:55 |
LSE |
||
|
1521 |
670.6000 |
11:55:55 |
LSE |
||
|
79 |
670.6000 |
11:55:55 |
LSE |
||
|
579 |
670.6000 |
11:56:04 |
LSE |
||
|
750 |
670.6000 |
11:56:04 |
LSE |
||
|
102 |
670.6000 |
11:56:34 |
LSE |
||
|
464 |
670.6000 |
11:56:34 |
LSE |
||
|
1234 |
670.6000 |
11:56:40 |
LSE |
||
|
1950 |
670.4000 |
11:57:04 |
LSE |
||
|
434 |
670.4000 |
11:57:04 |
LSE |
||
|
82 |
670.4000 |
11:57:04 |
LSE |
||
|
354 |
670.4000 |
11:57:04 |
LSE |
||
|
208 |
670.2000 |
11:58:08 |
LSE |
||
|
1342 |
670.2000 |
11:58:08 |
LSE |
||
|
419 |
670.2000 |
11:58:08 |
LSE |
||
|
881 |
670.2000 |
11:58:08 |
LSE |
||
|
214 |
670.0000 |
11:58:25 |
LSE |
||
|
308 |
670.0000 |
11:58:36 |
LSE |
||
|
137 |
670.0000 |
11:58:39 |
LSE |
||
|
441 |
670.0000 |
11:59:19 |
LSE |
||
|
141 |
670.0000 |
11:59:20 |
LSE |
||
|
959 |
670.0000 |
11:59:21 |
LSE |
||
|
1050 |
670.0000 |
11:59:45 |
LSE |
||
|
930 |
669.8000 |
11:59:50 |
LSE |
||
|
645 |
669.6000 |
11:59:50 |
LSE |
||
|
500 |
669.6000 |
11:59:52 |
LSE |
||
|
55 |
669.6000 |
11:59:52 |
LSE |
||
|
144 |
669.4000 |
11:59:54 |
LSE |
||
|
683 |
669.6000 |
12:02:21 |
LSE |
||
|
666 |
669.6000 |
12:02:21 |
LSE |
||
|
1 |
669.6000 |
12:02:21 |
LSE |
||
|
940 |
669.4000 |
12:02:22 |
LSE |
||
|
750 |
669.6000 |
12:02:22 |
LSE |
||
|
750 |
669.6000 |
12:02:22 |
LSE |
||
|
230 |
669.6000 |
12:02:22 |
LSE |
||
|
1200 |
669.2000 |
12:02:48 |
LSE |
||
|
679 |
669.2000 |
12:02:48 |
LSE |
||
|
316 |
669.2000 |
12:02:48 |
LSE |
||
|
55 |
669.2000 |
12:02:48 |
LSE |
||
|
940 |
669.0000 |
12:02:48 |
LSE |
||
|
110 |
669.0000 |
12:02:53 |
LSE |
||
|
1000 |
669.2000 |
12:03:47 |
LSE |
||
|
1350 |
669.0000 |
12:03:53 |
LSE |
||
|
1200 |
668.8000 |
12:03:58 |
LSE |
||
|
1150 |
668.6000 |
12:04:00 |
LSE |
||
|
770 |
668.0000 |
12:04:41 |
LSE |
||
|
115 |
667.6000 |
12:04:45 |
LSE |
||
|
360 |
667.6000 |
12:04:57 |
LSE |
||
|
353 |
667.6000 |
12:04:57 |
LSE |
||
|
233 |
667.6000 |
12:05:04 |
LSE |
||
|
856 |
667.4000 |
12:05:18 |
LSE |
||
|
46 |
667.2000 |
12:05:23 |
LSE |
||
|
985 |
667.8000 |
12:07:10 |
LSE |
||
|
870 |
667.6000 |
12:07:16 |
LSE |
||
|
1050 |
667.6000 |
12:07:16 |
LSE |
||
|
870 |
667.4000 |
12:07:19 |
LSE |
||
|
630 |
667.4000 |
12:07:57 |
LSE |
||
|
322 |
667.4000 |
12:08:03 |
LSE |
||
|
1628 |
667.4000 |
12:08:03 |
LSE |
||
|
1300 |
667.2000 |
12:08:33 |
LSE |
||
|
159 |
667.4000 |
12:08:33 |
LSE |
||
|
675 |
667.4000 |
12:08:33 |
LSE |
||
|
1150 |
667.0000 |
12:08:33 |
LSE |
||
|
53 |
666.8000 |
12:08:41 |
LSE |
||
|
737 |
666.8000 |
12:08:41 |
LSE |
||
|
874 |
666.4000 |
12:10:02 |
LSE |
||
|
850 |
666.2000 |
12:10:02 |
LSE |
||
|
590 |
666.2000 |
12:10:06 |
LSE |
||
|
183 |
666.2000 |
12:10:06 |
LSE |
||
|
282 |
666.0000 |
12:10:06 |
LSE |
||
|
598 |
666.0000 |
12:10:11 |
LSE |
||
|
1500 |
665.8000 |
12:10:17 |
LSE |
||
|
520 |
665.8000 |
12:12:01 |
LSE |
||
|
750 |
665.8000 |
12:12:01 |
LSE |
||
|
750 |
665.8000 |
12:12:01 |
LSE |
||
|
291 |
665.8000 |
12:12:01 |
LSE |
||
|
806 |
665.6000 |
12:12:07 |
LSE |
||
|
594 |
665.6000 |
12:12:07 |
LSE |
||
|
1300 |
665.4000 |
12:12:11 |
LSE |
||
|
871 |
665.2000 |
12:14:04 |
LSE |
||
|
750 |
665.2000 |
12:14:04 |
LSE |
||
|
567 |
665.2000 |
12:14:04 |
LSE |
||
|
208 |
665.2000 |
12:14:04 |
LSE |
||
|
750 |
665.2000 |
12:14:18 |
LSE |
||
|
692 |
665.2000 |
12:14:18 |
LSE |
||
|
733 |
665.2000 |
12:14:18 |
LSE |
||
|
710 |
665.0000 |
12:14:19 |
LSE |
||
|
720 |
664.8000 |
12:14:19 |
LSE |
||
|
793 |
664.2000 |
12:15:19 |
LSE |
||
|
150 |
664.6000 |
12:15:30 |
LSE |
||
|
625 |
664.6000 |
12:15:30 |
LSE |
||
|
750 |
664.2000 |
12:15:35 |
LSE |
||
|
897 |
663.8000 |
12:15:40 |
LSE |
||
|
750 |
663.4000 |
12:16:29 |
LSE |
||
|
110 |
663.4000 |
12:16:29 |
LSE |
||
|
914 |
663.4000 |
12:16:31 |
LSE |
||
|
593 |
663.4000 |
12:16:31 |
LSE |
||
|
880 |
663.2000 |
12:16:38 |
LSE |
||
|
755 |
662.4000 |
12:17:10 |
LSE |
||
|
840 |
662.0000 |
12:17:16 |
LSE |
||
|
912 |
662.4000 |
12:18:05 |
LSE |
||
|
730 |
662.2000 |
12:18:08 |
LSE |
||
|
750 |
662.4000 |
12:18:48 |
LSE |
||
|
26 |
662.4000 |
12:18:48 |
LSE |
||
|
1650 |
662.2000 |
12:20:09 |
LSE |
||
|
1082 |
662.0000 |
12:20:10 |
LSE |
||
|
209 |
661.8000 |
12:20:19 |
LSE |
||
|
941 |
661.8000 |
12:20:19 |
LSE |
||
|
977 |
661.6000 |
12:20:20 |
LSE |
||
|
23 |
661.6000 |
12:20:20 |
LSE |
||
|
498 |
661.4000 |
12:20:23 |
LSE |
||
|
652 |
661.4000 |
12:20:26 |
LSE |
||
|
740 |
661.8000 |
12:21:10 |
LSE |
||
|
1000 |
662.2000 |
12:21:17 |
LSE |
||
|
853 |
661.8000 |
12:21:39 |
LSE |
||
|
1100 |
660.8000 |
12:21:55 |
LSE |
||
|
762 |
660.6000 |
12:21:55 |
LSE |
||
|
1400 |
660.6000 |
12:22:56 |
LSE |
||
|
1450 |
661.0000 |
12:24:02 |
LSE |
||
|
230 |
661.0000 |
12:24:10 |
LSE |
||
|
353 |
661.0000 |
12:24:10 |
LSE |
||
|
900 |
660.8000 |
12:24:20 |
LSE |
||
|
383 |
660.8000 |
12:24:20 |
LSE |
||
|
342 |
660.8000 |
12:24:20 |
LSE |
||
|
566 |
662.0000 |
12:25:59 |
LSE |
||
|
784 |
662.0000 |
12:25:59 |
LSE |
||
|
306 |
661.8000 |
12:25:59 |
LSE |
||
|
1344 |
661.8000 |
12:25:59 |
LSE |
||
|
750 |
662.0000 |
12:25:59 |
LSE |
||
|
500 |
662.0000 |
12:25:59 |
LSE |
||
|
1700 |
663.2000 |
12:27:45 |
LSE |
||
|
1850 |
663.2000 |
12:27:45 |
LSE |
||
|
646 |
663.4000 |
12:27:46 |
LSE |
||
|
404 |
663.4000 |
12:27:52 |
LSE |
||
|
1200 |
663.4000 |
12:27:52 |
LSE |
||
|
700 |
663.4000 |
12:28:01 |
LSE |
||
|
87 |
663.4000 |
12:28:01 |
LSE |
||
|
1100 |
663.0000 |
12:28:04 |
LSE |
||
|
610 |
662.8000 |
12:29:14 |
LSE |
||
|
1050 |
662.4000 |
12:29:29 |
LSE |
||
|
1350 |
662.8000 |
12:30:10 |
LSE |
||
|
860 |
663.2000 |
12:30:53 |
LSE |
||
|
1150 |
663.0000 |
12:30:55 |
LSE |
||
|
970 |
663.8000 |
12:32:10 |
LSE |
||
|
1300 |
663.6000 |
12:32:11 |
LSE |
||
|
250 |
663.6000 |
12:32:11 |
LSE |
||
|
222 |
663.6000 |
12:33:14 |
LSE |
||
|
233 |
663.6000 |
12:33:22 |
LSE |
||
|
200 |
663.6000 |
12:33:29 |
LSE |
||
|
217 |
663.6000 |
12:33:36 |
LSE |
||
|
630 |
664.2000 |
12:33:48 |
LSE |
||
|
349 |
664.2000 |
12:33:48 |
LSE |
||
|
801 |
664.2000 |
12:33:54 |
LSE |
||
|
1200 |
664.2000 |
12:33:54 |
LSE |
||
|
224 |
664.0000 |
12:33:54 |
LSE |
||
|
1126 |
664.0000 |
12:33:54 |
LSE |
||
|
1100 |
664.2000 |
12:35:41 |
LSE |
||
|
596 |
664.4000 |
12:35:51 |
LSE |
||
|
1500 |
664.8000 |
12:38:47 |
LSE |
||
|
750 |
664.8000 |
12:38:47 |
LSE |
||
|
1450 |
664.8000 |
12:38:47 |
LSE |
||
|
360 |
664.8000 |
12:38:47 |
LSE |
||
|
1590 |
664.8000 |
12:38:47 |
LSE |
||
|
1000 |
664.8000 |
12:38:50 |
LSE |
||
|
1000 |
665.2000 |
12:39:04 |
LSE |
||
|
446 |
665.2000 |
12:39:04 |
LSE |
||
|
349 |
665.2000 |
12:39:04 |
LSE |
||
|
1093 |
665.2000 |
12:39:07 |
LSE |
||
|
750 |
665.2000 |
12:39:07 |
LSE |
||
|
750 |
665.2000 |
12:39:07 |
LSE |
||
|
810 |
665.2000 |
12:39:07 |
LSE |
||
|
1450 |
665.0000 |
12:39:13 |
LSE |
||
|
1450 |
665.0000 |
12:39:32 |
LSE |
||
|
1050 |
664.8000 |
12:39:32 |
LSE |
||
|
990 |
665.0000 |
12:39:32 |
LSE |
||
|
1400 |
664.6000 |
12:40:01 |
LSE |
||
|
607 |
664.4000 |
12:40:11 |
LSE |
||
|
980 |
664.2000 |
12:40:25 |
LSE |
||
|
579 |
664.4000 |
12:40:25 |
LSE |
||
|
196 |
664.4000 |
12:40:25 |
LSE |
||
|
1000 |
664.2000 |
12:42:08 |
LSE |
||
|
1650 |
664.2000 |
12:42:08 |
LSE |
||
|
162 |
664.2000 |
12:42:13 |
LSE |
||
|
825 |
664.0000 |
12:42:26 |
LSE |
||
|
720 |
663.8000 |
12:42:42 |
LSE |
||
|
860 |
663.6000 |
12:42:44 |
LSE |
||
|
883 |
663.4000 |
12:42:46 |
LSE |
||
|
217 |
663.4000 |
12:42:46 |
LSE |
||
|
809 |
662.8000 |
12:43:51 |
LSE |
||
|
256 |
663.0000 |
12:43:51 |
LSE |
||
|
125 |
663.0000 |
12:43:51 |
LSE |
||
|
394 |
663.0000 |
12:43:51 |
LSE |
||
|
1200 |
663.6000 |
12:45:40 |
LSE |
||
|
471 |
663.6000 |
12:45:43 |
LSE |
||
|
529 |
663.6000 |
12:45:43 |
LSE |
||
|
338 |
663.6000 |
12:46:05 |
LSE |
||
|
579 |
663.6000 |
12:46:05 |
LSE |
||
|
300 |
663.6000 |
12:46:05 |
LSE |
||
|
750 |
663.6000 |
12:46:05 |
LSE |
||
|
573 |
663.6000 |
12:46:05 |
LSE |
||
|
579 |
663.4000 |
12:46:34 |
LSE |
||
|
1171 |
663.4000 |
12:46:34 |
LSE |
||
|
1450 |
663.2000 |
12:46:34 |
LSE |
||
|
185 |
663.0000 |
12:46:34 |
LSE |
||
|
192 |
663.0000 |
12:46:34 |
LSE |
||
|
700 |
663.6000 |
12:47:17 |
LSE |
||
|
750 |
663.6000 |
12:47:28 |
LSE |
||
|
140 |
663.4000 |
12:48:01 |
LSE |
||
|
750 |
665.2000 |
12:49:23 |
LSE |
||
|
105 |
665.4000 |
12:49:46 |
LSE |
||
|
1396 |
665.4000 |
12:49:46 |
LSE |
||
|
1500 |
665.2000 |
12:49:48 |
LSE |
||
|
830 |
665.0000 |
12:50:08 |
LSE |
||
|
720 |
665.0000 |
12:50:13 |
LSE |
||
|
731 |
664.8000 |
12:50:24 |
LSE |
||
|
319 |
664.8000 |
12:50:24 |
LSE |
||
|
100 |
665.0000 |
12:50:34 |
LSE |
||
|
750 |
665.0000 |
12:50:34 |
LSE |
||
|
298 |
665.0000 |
12:50:34 |
LSE |
||
|
49 |
665.0000 |
12:50:34 |
LSE |
||
|
172 |
665.0000 |
12:50:34 |
LSE |
||
|
90 |
665.0000 |
12:50:34 |
LSE |
||
|
543 |
665.0000 |
12:50:34 |
LSE |
||
|
298 |
665.0000 |
12:50:37 |
LSE |
||
|
477 |
665.0000 |
12:50:37 |
LSE |
||
|
1350 |
664.6000 |
12:50:53 |
LSE |
||
|
772 |
664.4000 |
12:50:59 |
LSE |
||
|
720 |
663.8000 |
12:51:26 |
LSE |
||
|
27 |
664.0000 |
12:52:47 |
LSE |
||
|
1300 |
664.0000 |
12:52:47 |
LSE |
||
|
750 |
664.0000 |
12:52:47 |
LSE |
||
|
750 |
664.0000 |
12:52:47 |
LSE |
||
|
243 |
663.8000 |
12:52:48 |
LSE |
||
|
677 |
663.8000 |
12:52:48 |
LSE |
||
|
867 |
663.6000 |
12:52:54 |
LSE |
||
|
103 |
663.6000 |
12:52:54 |
LSE |
||
|
616 |
663.0000 |
12:53:29 |
LSE |
||
|
164 |
663.0000 |
12:53:52 |
LSE |
||
|
900 |
663.2000 |
12:55:17 |
LSE |
||
|
600 |
663.2000 |
12:55:17 |
LSE |
||
|
550 |
663.2000 |
12:55:17 |
LSE |
||
|
39 |
663.4000 |
12:55:36 |
LSE |
||
|
600 |
663.4000 |
12:55:36 |
LSE |
||
|
411 |
663.4000 |
12:55:36 |
LSE |
||
|
1600 |
663.4000 |
12:55:54 |
LSE |
||
|
1000 |
663.2000 |
12:55:54 |
LSE |
||
|
450 |
663.4000 |
12:55:59 |
LSE |
||
|
688 |
663.4000 |
12:56:24 |
LSE |
||
|
343 |
663.4000 |
12:56:24 |
LSE |
||
|
750 |
663.4000 |
12:56:24 |
LSE |
||
|
223 |
663.4000 |
12:56:24 |
LSE |
||
|
840 |
663.2000 |
12:56:28 |
LSE |
||
|
727 |
663.2000 |
12:56:50 |
LSE |
||
|
642 |
662.8000 |
12:57:21 |
LSE |
||
|
65 |
662.8000 |
12:57:21 |
LSE |
||
|
830 |
663.2000 |
12:57:58 |
LSE |
||
|
218 |
664.0000 |
12:59:19 |
LSE |
||
|
1250 |
664.8000 |
12:59:29 |
LSE |
||
|
501 |
664.6000 |
12:59:48 |
LSE |
||
|
649 |
664.6000 |
12:59:48 |
LSE |
||
|
760 |
664.6000 |
12:59:48 |
LSE |
||
|
261 |
664.4000 |
13:00:03 |
LSE |
||
|
1089 |
664.4000 |
13:00:04 |
LSE |
||
|
350 |
664.4000 |
13:00:04 |
LSE |
||
|
1050 |
664.2000 |
13:00:12 |
LSE |
||
|
277 |
664.4000 |
13:00:22 |
LSE |
||
|
307 |
664.4000 |
13:00:22 |
LSE |
||
|
189 |
664.4000 |
13:00:22 |
LSE |
||
|
397 |
664.2000 |
13:00:25 |
LSE |
||
|
573 |
664.2000 |
13:00:25 |
LSE |
||
|
760 |
664.0000 |
13:00:51 |
LSE |
||
|
1050 |
664.2000 |
13:01:40 |
LSE |
||
|
150 |
664.2000 |
13:01:40 |
LSE |
||
|
323 |
664.6000 |
13:03:13 |
LSE |
||
|
1550 |
664.8000 |
13:03:31 |
LSE |
||
|
1031 |
664.6000 |
13:03:38 |
LSE |
||
|
769 |
664.6000 |
13:03:38 |
LSE |
||
|
192 |
664.6000 |
13:03:38 |
LSE |
||
|
344 |
664.6000 |
13:03:38 |
LSE |
||
|
950 |
664.8000 |
13:05:36 |
LSE |
||
|
1950 |
664.8000 |
13:05:36 |
LSE |
||
|
1100 |
664.8000 |
13:05:36 |
LSE |
||
|
550 |
664.8000 |
13:05:36 |
LSE |
||
|
1550 |
665.6000 |
13:07:32 |
LSE |
||
|
1900 |
665.6000 |
13:07:32 |
LSE |
||
|
1350 |
665.4000 |
13:07:39 |
LSE |
||
|
1800 |
665.4000 |
13:08:49 |
LSE |
||
|
780 |
665.4000 |
13:08:49 |
LSE |
||
|
1200 |
665.2000 |
13:08:50 |
LSE |
||
|
1300 |
665.2000 |
13:08:50 |
LSE |
||
|
1300 |
665.6000 |
13:10:46 |
LSE |
||
|
900 |
665.6000 |
13:10:46 |
LSE |
||
|
980 |
665.4000 |
13:11:21 |
LSE |
||
|
2150 |
665.8000 |
13:12:49 |
LSE |
||
|
242 |
665.8000 |
13:12:49 |
LSE |
||
|
593 |
666.0000 |
13:13:26 |
LSE |
||
|
1650 |
666.4000 |
13:13:47 |
LSE |
||
|
1450 |
666.4000 |
13:13:47 |
LSE |
||
|
1350 |
666.4000 |
13:14:09 |
LSE |
||
|
1550 |
666.4000 |
13:14:09 |
LSE |
||
|
1300 |
666.4000 |
13:16:39 |
LSE |
||
|
699 |
666.4000 |
13:16:39 |
LSE |
||
|
353 |
666.4000 |
13:16:39 |
LSE |
||
|
798 |
666.4000 |
13:16:39 |
LSE |
||
|
750 |
666.6000 |
13:16:44 |
LSE |
||
|
318 |
666.6000 |
13:16:44 |
LSE |
||
|
221 |
666.6000 |
13:16:44 |
LSE |
||
|
605 |
666.6000 |
13:16:44 |
LSE |
||
|
318 |
666.6000 |
13:16:44 |
LSE |
||
|
1082 |
666.6000 |
13:16:44 |
LSE |
||
|
1269 |
666.6000 |
13:19:22 |
LSE |
||
|
231 |
666.6000 |
13:19:22 |
LSE |
||
|
1300 |
666.6000 |
13:19:22 |
LSE |
||
|
445 |
666.6000 |
13:19:22 |
LSE |
||
|
750 |
666.6000 |
13:19:22 |
LSE |
||
|
493 |
666.6000 |
13:19:22 |
LSE |
||
|
750 |
666.6000 |
13:19:22 |
LSE |
||
|
715 |
666.6000 |
13:19:23 |
LSE |
||
|
343 |
666.6000 |
13:19:23 |
LSE |
||
|
492 |
666.6000 |
13:19:23 |
LSE |
||
|
750 |
666.6000 |
13:19:23 |
LSE |
||
|
750 |
666.6000 |
13:19:23 |
LSE |
||
|
1400 |
666.4000 |
13:19:31 |
LSE |
||
|
545 |
666.4000 |
13:19:31 |
LSE |
||
|
287 |
666.4000 |
13:19:31 |
LSE |
||
|
309 |
666.6000 |
13:21:16 |
LSE |
||
|
750 |
666.6000 |
13:21:16 |
LSE |
||
|
614 |
666.6000 |
13:21:16 |
LSE |
||
|
330 |
666.8000 |
13:21:21 |
LSE |
||
|
920 |
666.8000 |
13:21:21 |
LSE |
||
|
454 |
666.8000 |
13:22:49 |
LSE |
||
|
696 |
666.8000 |
13:22:49 |
LSE |
||
|
1550 |
666.8000 |
13:22:49 |
LSE |
||
|
116 |
666.8000 |
13:22:54 |
LSE |
||
|
618 |
666.8000 |
13:22:54 |
LSE |
||
|
750 |
666.8000 |
13:22:54 |
LSE |
||
|
750 |
666.8000 |
13:22:54 |
LSE |
||
|
595 |
666.8000 |
13:23:49 |
LSE |
||
|
227 |
666.8000 |
13:23:49 |
LSE |
||
|
127 |
666.8000 |
13:23:49 |
LSE |
||
|
810 |
666.8000 |
13:24:00 |
LSE |
||
|
1050 |
666.8000 |
13:24:11 |
LSE |
||
|
1000 |
666.8000 |
13:24:11 |
LSE |
||
|
907 |
666.8000 |
13:24:23 |
LSE |
||
|
743 |
666.8000 |
13:24:23 |
LSE |
||
|
743 |
666.8000 |
13:24:23 |
LSE |
||
|
506 |
667.0000 |
13:24:53 |
LSE |
||
|
319 |
667.0000 |
13:24:53 |
LSE |
||
|
970 |
666.6000 |
13:25:33 |
LSE |
||
|
228 |
666.8000 |
13:27:32 |
LSE |
||
|
872 |
666.8000 |
13:27:36 |
LSE |
||
|
1450 |
666.8000 |
13:27:36 |
LSE |
||
|
1600 |
666.8000 |
13:27:36 |
LSE |
||
|
239 |
666.8000 |
13:28:11 |
LSE |
||
|
985 |
666.8000 |
13:28:11 |
LSE |
||
|
1450 |
666.6000 |
13:28:25 |
LSE |
||
|
1650 |
666.4000 |
13:28:27 |
LSE |
||
|
1200 |
666.2000 |
13:29:32 |
LSE |
||
|
790 |
666.2000 |
13:29:32 |
LSE |
||
|
730 |
666.0000 |
13:29:33 |
LSE |
||
|
1250 |
666.0000 |
13:29:55 |
LSE |
||
|
693 |
666.0000 |
13:30:49 |
LSE |
||
|
750 |
666.0000 |
13:30:49 |
LSE |
||
|
729 |
666.0000 |
13:31:42 |
LSE |
||
|
750 |
666.0000 |
13:31:42 |
LSE |
||
|
750 |
666.0000 |
13:31:42 |
LSE |
||
|
364 |
666.0000 |
13:31:43 |
LSE |
||
|
1748 |
666.0000 |
13:31:43 |
LSE |
||
|
365 |
666.0000 |
13:32:42 |
LSE |
||
|
75 |
666.0000 |
13:32:42 |
LSE |
||
|
14 |
666.0000 |
13:32:42 |
LSE |
||
|
649 |
666.2000 |
13:32:42 |
LSE |
||
|
1450 |
666.2000 |
13:32:42 |
LSE |
||
|
232 |
666.2000 |
13:32:57 |
LSE |
||
|
1081 |
666.0000 |
13:32:57 |
LSE |
||
|
369 |
666.0000 |
13:32:57 |
LSE |
||
|
1396 |
666.0000 |
13:32:57 |
LSE |
||
|
154 |
666.0000 |
13:33:09 |
LSE |
||
|
1700 |
666.2000 |
13:34:05 |
LSE |
||
|
1000 |
666.2000 |
13:34:05 |
LSE |
||
|
950 |
666.2000 |
13:34:05 |
LSE |
||
|
1050 |
666.0000 |
13:34:05 |
LSE |
||
|
750 |
666.0000 |
13:34:05 |
LSE |
||
|
1700 |
665.8000 |
13:34:32 |
LSE |
||
|
438 |
665.8000 |
13:34:38 |
LSE |
||
|
860 |
666.0000 |
13:35:23 |
LSE |
||
|
1050 |
665.8000 |
13:35:47 |
LSE |
||
|
587 |
665.8000 |
13:36:42 |
LSE |
||
|
560 |
666.0000 |
13:38:52 |
LSE |
||
|
627 |
666.0000 |
13:38:52 |
LSE |
||
|
78 |
666.0000 |
13:38:54 |
LSE |
||
|
750 |
666.0000 |
13:38:54 |
LSE |
||
|
500 |
666.0000 |
13:38:57 |
LSE |
||
|
750 |
666.0000 |
13:38:57 |
LSE |
||
|
963 |
665.8000 |
13:38:57 |
LSE |
||
|
750 |
666.0000 |
13:38:57 |
LSE |
||
|
85 |
666.0000 |
13:38:57 |
LSE |
||
|
240 |
666.0000 |
13:38:57 |
LSE |
||
|
455 |
666.0000 |
13:38:57 |
LSE |
||
|
69 |
666.0000 |
13:38:57 |
LSE |
||
|
586 |
666.0000 |
13:38:57 |
LSE |
||
|
112 |
666.0000 |
13:38:57 |
LSE |
||
|
615 |
666.0000 |
13:38:57 |
LSE |
||
|
190 |
666.0000 |
13:38:57 |
LSE |
||
|
750 |
666.0000 |
13:38:57 |
LSE |
||
|
240 |
666.0000 |
13:38:57 |
LSE |
||
|
282 |
666.0000 |
13:38:57 |
LSE |
||
|
88 |
666.0000 |
13:38:57 |
LSE |
||
|
712 |
665.8000 |
13:38:57 |
LSE |
||
|
888 |
665.8000 |
13:38:59 |
LSE |
||
|
369 |
665.8000 |
13:39:01 |
LSE |
||
|
1750 |
666.0000 |
13:39:33 |
LSE |
||
|
1000 |
665.8000 |
13:39:40 |
LSE |
||
|
920 |
665.8000 |
13:39:44 |
LSE |
||
|
216 |
665.8000 |
13:39:44 |
LSE |
||
|
1200 |
665.6000 |
13:39:51 |
LSE |
||
|
910 |
665.8000 |
13:41:29 |
LSE |
||
|
510 |
665.8000 |
13:41:29 |
LSE |
||
|
1000 |
666.0000 |
13:41:42 |
LSE |
||
|
400 |
666.0000 |
13:41:42 |
LSE |
||
|
1174 |
665.8000 |
13:42:06 |
LSE |
||
|
1600 |
665.8000 |
13:43:17 |
LSE |
||
|
200 |
665.8000 |
13:43:17 |
LSE |
||
|
560 |
665.8000 |
13:43:17 |
LSE |
||
|
200 |
665.8000 |
13:43:25 |
LSE |
||
|
750 |
665.8000 |
13:43:25 |
LSE |
||
|
600 |
665.8000 |
13:43:25 |
LSE |
||
|
600 |
665.8000 |
13:43:25 |
LSE |
||
|
603 |
665.6000 |
13:44:04 |
LSE |
||
|
110 |
665.6000 |
13:44:04 |
LSE |
||
|
837 |
665.6000 |
13:44:04 |
LSE |
||
|
2 |
665.4000 |
13:44:24 |
LSE |
||
|
928 |
665.4000 |
13:44:24 |
LSE |
||
|
1750 |
665.4000 |
13:44:38 |
LSE |
||
|
820 |
665.2000 |
13:45:03 |
LSE |
||
|
1250 |
665.0000 |
13:45:33 |
LSE |
||
|
1350 |
665.2000 |
13:46:16 |
LSE |
||
|
1000 |
665.2000 |
13:46:21 |
LSE |
||
|
100 |
665.2000 |
13:46:21 |
LSE |
||
|
1450 |
665.0000 |
13:46:28 |
LSE |
||
|
750 |
665.0000 |
13:46:28 |
LSE |
||
|
500 |
665.0000 |
13:46:28 |
LSE |
||
|
850 |
664.8000 |
13:46:41 |
LSE |
||
|
200 |
664.8000 |
13:46:41 |
LSE |
||
|
830 |
664.6000 |
13:48:15 |
LSE |
||
|
1900 |
664.6000 |
13:48:15 |
LSE |
||
|
845 |
664.4000 |
13:48:35 |
LSE |
||
|
1000 |
664.4000 |
13:48:35 |
LSE |
||
|
534 |
664.2000 |
13:48:54 |
LSE |
||
|
816 |
664.2000 |
13:48:54 |
LSE |
||
|
1250 |
664.2000 |
13:50:29 |
LSE |
||
|
1196 |
664.2000 |
13:51:01 |
LSE |
||
|
504 |
664.2000 |
13:51:01 |
LSE |
||
|
1450 |
664.2000 |
13:51:01 |
LSE |
||
|
1500 |
664.6000 |
13:52:21 |
LSE |
||
|
1250 |
664.6000 |
13:53:39 |
LSE |
||
|
750 |
664.6000 |
13:53:39 |
LSE |
||
|
919 |
664.6000 |
13:53:39 |
LSE |
||
|
81 |
664.6000 |
13:53:39 |
LSE |
||
|
407 |
664.6000 |
13:53:39 |
LSE |
||
|
750 |
664.6000 |
13:53:40 |
LSE |
||
|
750 |
664.6000 |
13:53:40 |
LSE |
||
|
750 |
664.6000 |
13:53:46 |
LSE |
||
|
287 |
664.6000 |
13:53:46 |
LSE |
||
|
750 |
664.6000 |
13:53:46 |
LSE |
||
|
1008 |
664.6000 |
13:54:36 |
LSE |
||
|
1600 |
665.0000 |
13:54:58 |
LSE |
||
|
1050 |
665.0000 |
13:55:02 |
LSE |
||
|
1050 |
665.0000 |
13:55:27 |
LSE |
||
|
720 |
665.0000 |
13:55:27 |
LSE |
||
|
750 |
665.0000 |
13:55:30 |
LSE |
||
|
750 |
665.0000 |
13:55:30 |
LSE |
||
|
365 |
665.0000 |
13:55:30 |
LSE |
||
|
1350 |
664.8000 |
13:55:43 |
LSE |
||
|
970 |
664.6000 |
13:55:51 |
LSE |
||
|
980 |
664.4000 |
13:55:56 |
LSE |
||
|
251 |
665.0000 |
13:57:59 |
LSE |
||
|
48 |
665.0000 |
13:57:59 |
LSE |
||
|
750 |
665.0000 |
13:57:59 |
LSE |
||
|
1303 |
665.0000 |
13:57:59 |
LSE |
||
|
27 |
665.0000 |
13:58:48 |
LSE |
||
|
1273 |
665.0000 |
13:58:48 |
LSE |
||
|
790 |
665.0000 |
13:58:52 |
LSE |
||
|
1800 |
665.4000 |
13:59:56 |
LSE |
||
|
1151 |
665.4000 |
13:59:57 |
LSE |
||
|
99 |
665.4000 |
13:59:57 |
LSE |
||
|
1359 |
665.2000 |
14:00:14 |
LSE |
||
|
141 |
665.2000 |
14:00:14 |
LSE |
||
|
300 |
665.2000 |
14:00:34 |
LSE |
||
|
254 |
665.6000 |
14:01:03 |
LSE |
||
|
313 |
665.6000 |
14:01:03 |
LSE |
||
|
683 |
665.6000 |
14:01:03 |
LSE |
||
|
82 |
665.6000 |
14:01:03 |
LSE |
||
|
1300 |
665.4000 |
14:01:03 |
LSE |
||
|
1250 |
665.4000 |
14:01:04 |
LSE |
||
|
750 |
665.4000 |
14:01:04 |
LSE |
||
|
285 |
665.4000 |
14:01:04 |
LSE |
||
|
869 |
665.2000 |
14:01:04 |
LSE |
||
|
431 |
665.2000 |
14:01:41 |
LSE |
||
|
750 |
665.2000 |
14:01:41 |
LSE |
||
|
261 |
665.2000 |
14:01:41 |
LSE |
||
|
637 |
665.2000 |
14:02:04 |
LSE |
||
|
231 |
665.2000 |
14:02:04 |
LSE |
||
|
1062 |
665.2000 |
14:02:04 |
LSE |
||
|
1200 |
665.0000 |
14:02:40 |
LSE |
||
|
1000 |
665.2000 |
14:04:00 |
LSE |
||
|
750 |
665.2000 |
14:04:00 |
LSE |
||
|
240 |
665.2000 |
14:04:00 |
LSE |
||
|
750 |
665.2000 |
14:04:00 |
LSE |
||
|
343 |
665.2000 |
14:04:33 |
LSE |
||
|
907 |
665.2000 |
14:04:33 |
LSE |
||
|
750 |
665.2000 |
14:04:33 |
LSE |
||
|
550 |
665.2000 |
14:04:33 |
LSE |
||
|
750 |
665.2000 |
14:04:33 |
LSE |
||
|
750 |
665.2000 |
14:04:40 |
LSE |
||
|
360 |
665.2000 |
14:04:40 |
LSE |
||
|
855 |
665.0000 |
14:04:44 |
LSE |
||
|
5 |
665.0000 |
14:04:44 |
LSE |
||
|
530 |
665.0000 |
14:04:44 |
LSE |
||
|
246 |
665.0000 |
14:04:44 |
LSE |
||
|
780 |
664.8000 |
14:04:44 |
LSE |
||
|
1200 |
664.0000 |
14:06:10 |
LSE |
||
|
750 |
664.0000 |
14:06:10 |
LSE |
||
|
375 |
664.0000 |
14:06:10 |
LSE |
||
|
750 |
664.0000 |
14:06:10 |
LSE |
||
|
1450 |
664.0000 |
14:06:52 |
LSE |
||
|
595 |
664.0000 |
14:07:08 |
LSE |
||
|
750 |
664.0000 |
14:07:08 |
LSE |
||
|
750 |
664.0000 |
14:07:08 |
LSE |
||
|
743 |
663.8000 |
14:07:22 |
LSE |
||
|
800 |
663.6000 |
14:08:16 |
LSE |
||
|
750 |
663.4000 |
14:08:19 |
LSE |
||
|
80 |
663.4000 |
14:08:19 |
LSE |
||
|
231 |
663.4000 |
14:08:54 |
LSE |
||
|
580 |
663.4000 |
14:08:54 |
LSE |
||
|
64 |
663.4000 |
14:10:31 |
LSE |
||
|
93 |
663.6000 |
14:11:03 |
LSE |
||
|
837 |
663.6000 |
14:11:04 |
LSE |
||
|
763 |
663.6000 |
14:11:04 |
LSE |
||
|
857 |
663.6000 |
14:11:04 |
LSE |
||
|
743 |
663.6000 |
14:11:04 |
LSE |
||
|
925 |
663.6000 |
14:11:06 |
LSE |
||
|
225 |
663.6000 |
14:11:20 |
LSE |
||
|
825 |
663.6000 |
14:11:20 |
LSE |
||
|
1425 |
663.6000 |
14:11:20 |
LSE |
||
|
1236 |
663.4000 |
14:11:30 |
LSE |
||
|
750 |
663.4000 |
14:11:30 |
LSE |
||
|
350 |
663.4000 |
14:11:30 |
LSE |
||
|
800 |
663.4000 |
14:11:30 |
LSE |
||
|
437 |
663.4000 |
14:12:03 |
LSE |
||
|
913 |
663.4000 |
14:12:07 |
LSE |
||
|
907 |
663.4000 |
14:13:11 |
LSE |
||
|
1007 |
663.4000 |
14:13:11 |
LSE |
||
|
698 |
663.4000 |
14:13:11 |
LSE |
||
|
162 |
663.4000 |
14:13:24 |
LSE |
||
|
750 |
663.4000 |
14:13:24 |
LSE |
||
|
400 |
663.4000 |
14:13:24 |
LSE |
||
|
91 |
663.4000 |
14:13:24 |
LSE |
||
|
393 |
663.4000 |
14:13:24 |
LSE |
||
|
750 |
663.4000 |
14:13:24 |
LSE |
||
|
960 |
663.2000 |
14:13:41 |
LSE |
||
|
720 |
663.0000 |
14:13:46 |
LSE |
||
|
1150 |
663.2000 |
14:13:51 |
LSE |
||
|
1400 |
662.8000 |
14:14:08 |
LSE |
||
|
310 |
662.8000 |
14:14:45 |
LSE |
||
|
821 |
662.8000 |
14:14:45 |
LSE |
||
|
1200 |
663.0000 |
14:17:10 |
LSE |
||
|
750 |
663.0000 |
14:17:10 |
LSE |
||
|
365 |
663.0000 |
14:17:10 |
LSE |
||
|
385 |
663.0000 |
14:17:10 |
LSE |
||
|
750 |
663.0000 |
14:17:15 |
LSE |
||
|
1334 |
663.0000 |
14:17:15 |
LSE |
||
|
750 |
663.0000 |
14:17:15 |
LSE |
||
|
1250 |
663.0000 |
14:17:40 |
LSE |
||
|
750 |
663.0000 |
14:17:40 |
LSE |
||
|
550 |
663.0000 |
14:17:40 |
LSE |
||
|
230 |
663.0000 |
14:17:40 |
LSE |
||
|
380 |
663.0000 |
14:17:40 |
LSE |
||
|
1100 |
663.4000 |
14:19:00 |
LSE |
||
|
750 |
663.4000 |
14:19:00 |
LSE |
||
|
450 |
663.4000 |
14:19:00 |
LSE |
||
|
300 |
663.4000 |
14:19:00 |
LSE |
||
|
366 |
663.4000 |
14:19:00 |
LSE |
||
|
982 |
663.4000 |
14:19:37 |
LSE |
||
|
246 |
664.0000 |
14:21:56 |
LSE |
||
|
637 |
664.0000 |
14:21:56 |
LSE |
||
|
478 |
664.0000 |
14:21:56 |
LSE |
||
|
489 |
664.0000 |
14:22:00 |
LSE |
||
|
750 |
664.0000 |
14:22:00 |
LSE |
||
|
377 |
664.0000 |
14:22:00 |
LSE |
||
|
365 |
664.2000 |
14:22:21 |
LSE |
||
|
1059 |
664.2000 |
14:22:21 |
LSE |
||
|
807 |
664.6000 |
14:23:04 |
LSE |
||
|
750 |
664.6000 |
14:23:04 |
LSE |
||
|
349 |
664.6000 |
14:23:04 |
LSE |
||
|
1400 |
664.6000 |
14:24:06 |
LSE |
||
|
750 |
664.6000 |
14:24:06 |
LSE |
||
|
342 |
664.6000 |
14:24:06 |
LSE |
||
|
8 |
664.6000 |
14:24:06 |
LSE |
||
|
956 |
664.6000 |
14:24:07 |
LSE |
||
|
365 |
664.6000 |
14:24:07 |
LSE |
||
|
229 |
664.6000 |
14:24:07 |
LSE |
||
|
946 |
665.0000 |
14:24:20 |
LSE |
||
|
869 |
665.0000 |
14:24:22 |
LSE |
||
|
656 |
665.0000 |
14:24:23 |
LSE |
||
|
750 |
665.0000 |
14:24:23 |
LSE |
||
|
620 |
665.0000 |
14:24:23 |
LSE |
||
|
337 |
665.0000 |
14:24:23 |
LSE |
||
|
750 |
665.0000 |
14:24:24 |
LSE |
||
|
806 |
665.0000 |
14:24:31 |
LSE |
||
|
750 |
665.0000 |
14:24:31 |
LSE |
||
|
1198 |
665.0000 |
14:24:31 |
LSE |
||
|
1900 |
664.8000 |
14:24:35 |
LSE |
||
|
1164 |
664.6000 |
14:24:45 |
LSE |
||
|
436 |
664.6000 |
14:24:45 |
LSE |
||
|
191 |
664.4000 |
14:24:45 |
LSE |
||
|
840 |
664.4000 |
14:26:09 |
LSE |
||
|
260 |
664.4000 |
14:26:09 |
LSE |
||
|
786 |
664.2000 |
14:26:15 |
LSE |
||
|
1450 |
664.0000 |
14:26:15 |
LSE |
||
|
900 |
663.8000 |
14:26:26 |
LSE |
||
|
750 |
663.8000 |
14:26:26 |
LSE |
||
|
307 |
663.8000 |
14:26:26 |
LSE |
||
|
364 |
663.6000 |
14:26:45 |
LSE |
||
|
600 |
663.6000 |
14:26:45 |
LSE |
||
|
55 |
663.6000 |
14:26:45 |
LSE |
||
|
81 |
663.6000 |
14:26:45 |
LSE |
||
|
770 |
663.8000 |
14:27:30 |
LSE |
||
|
750 |
663.8000 |
14:27:30 |
LSE |
||
|
280 |
663.8000 |
14:27:30 |
LSE |
||
|
370 |
663.8000 |
14:27:30 |
LSE |
||
|
820 |
663.6000 |
14:29:10 |
LSE |
||
|
750 |
663.6000 |
14:29:10 |
LSE |
||
|
300 |
663.6000 |
14:29:10 |
LSE |
||
|
189 |
663.8000 |
14:29:10 |
LSE |
||
|
695 |
663.8000 |
14:29:10 |
LSE |
||
|
1298 |
663.8000 |
14:29:10 |
LSE |
||
|
596 |
663.8000 |
14:29:10 |
LSE |
||
|
750 |
663.8000 |
14:29:10 |
LSE |
||
|
580 |
663.8000 |
14:29:10 |
LSE |
||
|
464 |
663.8000 |
14:29:10 |
LSE |
||
|
91 |
663.8000 |
14:29:10 |
LSE |
||
|
196 |
663.8000 |
14:29:10 |
LSE |
||
|
332 |
663.8000 |
14:29:10 |
LSE |
||
|
76 |
663.4000 |
14:29:12 |
LSE |
||
|
750 |
663.4000 |
14:29:40 |
LSE |
||
|
28 |
663.4000 |
14:29:40 |
LSE |
||
|
750 |
663.4000 |
14:30:03 |
LSE |
||
|
536 |
663.2000 |
14:30:15 |
LSE |
||
|
342 |
663.2000 |
14:30:15 |
LSE |
||
|
750 |
663.2000 |
14:30:15 |
LSE |
||
|
155 |
663.2000 |
14:30:15 |
LSE |
||
|
95 |
663.2000 |
14:30:15 |
LSE |
||
|
269 |
663.2000 |
14:30:15 |
LSE |
||
|
750 |
663.2000 |
14:30:15 |
LSE |
||
|
863 |
663.2000 |
14:30:38 |
LSE |
||
|
137 |
663.2000 |
14:30:42 |
LSE |
||
|
738 |
663.2000 |
14:31:02 |
LSE |
||
|
92 |
663.2000 |
14:31:02 |
LSE |
||
|
750 |
663.2000 |
14:31:02 |
LSE |
||
|
432 |
663.2000 |
14:31:02 |
LSE |
||
|
618 |
663.2000 |
14:31:02 |
LSE |
||
|
750 |
663.2000 |
14:31:02 |
LSE |
||
|
432 |
663.2000 |
14:31:02 |
LSE |
||
|
178 |
663.2000 |
14:31:29 |
LSE |
||
|
324 |
663.2000 |
14:31:29 |
LSE |
||
|
19 |
663.2000 |
14:31:29 |
LSE |
||
|
1589 |
663.2000 |
14:31:50 |
LSE |
||
|
750 |
663.2000 |
14:31:50 |
LSE |
||
|
1222 |
663.4000 |
14:32:29 |
LSE |
||
|
57 |
663.4000 |
14:32:29 |
LSE |
||
|
204 |
663.4000 |
14:32:29 |
LSE |
||
|
823 |
663.4000 |
14:32:29 |
LSE |
||
|
750 |
663.4000 |
14:32:29 |
LSE |
||
|
1396 |
663.4000 |
14:32:49 |
LSE |
||
|
1108 |
663.4000 |
14:32:49 |
LSE |
||
|
57 |
663.4000 |
14:32:49 |
LSE |
||
|
216 |
663.4000 |
14:32:49 |
LSE |
||
|
1350 |
663.6000 |
14:33:34 |
LSE |
||
|
1600 |
663.6000 |
14:33:34 |
LSE |
||
|
1000 |
663.4000 |
14:33:39 |
LSE |
||
|
1150 |
663.4000 |
14:33:39 |
LSE |
||
|
830 |
663.4000 |
14:34:00 |
LSE |
||
|
700 |
663.4000 |
14:34:00 |
LSE |
||
|
650 |
663.4000 |
14:34:00 |
LSE |
||
|
600 |
663.4000 |
14:34:15 |
LSE |
||
|
450 |
663.4000 |
14:34:15 |
LSE |
||
|
750 |
663.4000 |
14:34:15 |
LSE |
||
|
652 |
663.4000 |
14:34:39 |
LSE |
||
|
342 |
663.4000 |
14:34:39 |
LSE |
||
|
1150 |
663.2000 |
14:34:39 |
LSE |
||
|
373 |
663.0000 |
14:34:45 |
LSE |
||
|
877 |
663.0000 |
14:34:45 |
LSE |
||
|
231 |
663.0000 |
14:34:45 |
LSE |
||
|
848 |
663.0000 |
14:34:45 |
LSE |
||
|
279 |
663.0000 |
14:34:45 |
LSE |
||
|
750 |
663.0000 |
14:35:10 |
LSE |
||
|
264 |
663.0000 |
14:35:10 |
LSE |
||
|
264 |
663.0000 |
14:35:10 |
LSE |
||
|
582 |
663.0000 |
14:35:10 |
LSE |
||
|
381 |
663.0000 |
14:35:10 |
LSE |
||
|
10 |
663.0000 |
14:35:10 |
LSE |
||
|
264 |
663.0000 |
14:35:10 |
LSE |
||
|
330 |
663.0000 |
14:35:10 |
LSE |
||
|
551 |
7.6260 |
08:01:01 |
Bolsa de Madrid |
||
|
129 |
7.6260 |
08:01:01 |
Bolsa de Madrid |
||
|
890 |
7.6240 |
08:01:01 |
Bolsa de Madrid |
||
|
558 |
7.6220 |
08:01:43 |
Bolsa de Madrid |
||
|
630 |
7.6180 |
08:01:45 |
Bolsa de Madrid |
||
|
500 |
7.6100 |
08:02:15 |
Bolsa de Madrid |
||
|
58 |
7.6100 |
08:02:15 |
Bolsa de Madrid |
||
|
680 |
7.6220 |
08:05:06 |
Bolsa de Madrid |
||
|
477 |
7.6200 |
08:05:07 |
Bolsa de Madrid |
||
|
500 |
7.6240 |
08:05:07 |
Bolsa de Madrid |
||
|
153 |
7.6220 |
08:06:11 |
Bolsa de Madrid |
||
|
500 |
7.6220 |
08:06:11 |
Bolsa de Madrid |
||
|
77 |
7.6220 |
08:06:11 |
Bolsa de Madrid |
||
|
343 |
7.6200 |
08:06:11 |
Bolsa de Madrid |
||
|
700 |
7.6220 |
08:06:37 |
Bolsa de Madrid |
||
|
475 |
7.6220 |
08:08:12 |
Bolsa de Madrid |
||
|
35 |
7.6220 |
08:08:12 |
Bolsa de Madrid |
||
|
465 |
7.6200 |
08:08:12 |
Bolsa de Madrid |
||
|
71 |
7.6260 |
08:10:00 |
Bolsa de Madrid |
||
|
500 |
7.6260 |
08:10:00 |
Bolsa de Madrid |
||
|
359 |
7.6260 |
08:10:00 |
Bolsa de Madrid |
||
|
141 |
7.6240 |
08:10:00 |
Bolsa de Madrid |
||
|
559 |
7.6240 |
08:10:25 |
Bolsa de Madrid |
||
|
820 |
7.6220 |
08:10:25 |
Bolsa de Madrid |
||
|
850 |
7.6200 |
08:10:25 |
Bolsa de Madrid |
||
|
455 |
7.6240 |
08:10:25 |
Bolsa de Madrid |
||
|
711 |
7.6220 |
08:10:25 |
Bolsa de Madrid |
||
|
366 |
7.6040 |
08:12:51 |
Bolsa de Madrid |
||
|
660 |
7.6080 |
08:12:51 |
Bolsa de Madrid |
||
|
167 |
7.6080 |
08:12:51 |
Bolsa de Madrid |
||
|
400 |
7.6100 |
08:16:58 |
Bolsa de Madrid |
||
|
580 |
7.6100 |
08:17:07 |
Bolsa de Madrid |
||
|
990 |
7.6080 |
08:17:10 |
Bolsa de Madrid |
||
|
1940 |
7.6080 |
08:17:10 |
Bolsa de Madrid |
||
|
890 |
7.6060 |
08:17:10 |
Bolsa de Madrid |
||
|
617 |
7.6040 |
08:18:20 |
Bolsa de Madrid |
||
|
156 |
7.6220 |
08:20:46 |
Bolsa de Madrid |
||
|
800 |
7.6220 |
08:20:46 |
Bolsa de Madrid |
||
|
34 |
7.6220 |
08:20:52 |
Bolsa de Madrid |
||
|
690 |
7.6200 |
08:20:53 |
Bolsa de Madrid |
||
|
946 |
7.6160 |
08:26:31 |
Bolsa de Madrid |
||
|
1000 |
7.6160 |
08:26:32 |
Bolsa de Madrid |
||
|
760 |
7.6380 |
08:28:17 |
Bolsa de Madrid |
||
|
200 |
7.6360 |
08:29:48 |
Bolsa de Madrid |
||
|
1350 |
7.6360 |
08:29:48 |
Bolsa de Madrid |
||
|
750 |
7.6500 |
08:32:08 |
Bolsa de Madrid |
||
|
1350 |
7.6500 |
08:32:22 |
Bolsa de Madrid |
||
|
1200 |
7.6500 |
08:38:40 |
Bolsa de Madrid |
||
|
500 |
7.6560 |
08:44:21 |
Bolsa de Madrid |
||
|
186 |
7.6560 |
08:46:00 |
Bolsa de Madrid |
||
|
4 |
7.6560 |
08:46:00 |
Bolsa de Madrid |
||
|
510 |
7.6560 |
08:47:43 |
Bolsa de Madrid |
||
|
252 |
7.6540 |
08:47:43 |
Bolsa de Madrid |
||
|
248 |
7.6540 |
08:47:43 |
Bolsa de Madrid |
||
|
399 |
7.6540 |
08:48:49 |
Bolsa de Madrid |
||
|
36 |
7.6540 |
08:49:16 |
Bolsa de Madrid |
||
|
36 |
7.6540 |
08:49:16 |
Bolsa de Madrid |
||
|
579 |
7.6540 |
08:49:16 |
Bolsa de Madrid |
||
|
1250 |
7.6520 |
08:49:21 |
Bolsa de Madrid |
||
|
500 |
7.6500 |
08:49:21 |
Bolsa de Madrid |
||
|
665 |
7.6540 |
08:49:21 |
Bolsa de Madrid |
||
|
500 |
7.6540 |
08:49:21 |
Bolsa de Madrid |
||
|
1000 |
7.6520 |
08:49:21 |
Bolsa de Madrid |
||
|
500 |
7.6520 |
08:49:21 |
Bolsa de Madrid |
||
|
1900 |
7.6520 |
08:49:21 |
Bolsa de Madrid |
||
|
50 |
7.6500 |
08:50:04 |
Bolsa de Madrid |
||
|
500 |
7.6520 |
08:51:02 |
Bolsa de Madrid |
||
|
650 |
7.6520 |
08:51:39 |
Bolsa de Madrid |
||
|
513 |
7.6500 |
08:51:39 |
Bolsa de Madrid |
||
|
1000 |
7.6500 |
08:51:59 |
Bolsa de Madrid |
||
|
499 |
7.6480 |
08:52:00 |
Bolsa de Madrid |
||
|
191 |
7.6480 |
08:52:00 |
Bolsa de Madrid |
||
|
970 |
7.6480 |
08:53:38 |
Bolsa de Madrid |
||
|
870 |
7.6460 |
08:53:38 |
Bolsa de Madrid |
||
|
890 |
7.6540 |
08:56:43 |
Bolsa de Madrid |
||
|
720 |
7.6520 |
08:56:43 |
Bolsa de Madrid |
||
|
1050 |
7.6520 |
08:56:46 |
Bolsa de Madrid |
||
|
790 |
7.6500 |
08:59:09 |
Bolsa de Madrid |
||
|
690 |
7.6480 |
08:59:09 |
Bolsa de Madrid |
||
|
1875 |
7.6480 |
08:59:09 |
Bolsa de Madrid |
||
|
690 |
7.6480 |
08:59:09 |
Bolsa de Madrid |
||
|
910 |
7.6500 |
08:59:09 |
Bolsa de Madrid |
||
|
699 |
7.6420 |
09:05:42 |
Bolsa de Madrid |
||
|
1100 |
7.6420 |
09:10:05 |
Bolsa de Madrid |
||
|
1600 |
7.6420 |
09:10:57 |
Bolsa de Madrid |
||
|
1150 |
7.6400 |
09:12:29 |
Bolsa de Madrid |
||
|
420 |
7.6400 |
09:12:29 |
Bolsa de Madrid |
||
|
964 |
7.6400 |
09:12:29 |
Bolsa de Madrid |
||
|
500 |
7.6440 |
09:16:40 |
Bolsa de Madrid |
||
|
190 |
7.6440 |
09:16:40 |
Bolsa de Madrid |
||
|
437 |
7.6460 |
09:16:40 |
Bolsa de Madrid |
||
|
500 |
7.6460 |
09:16:40 |
Bolsa de Madrid |
||
|
450 |
7.6460 |
09:16:40 |
Bolsa de Madrid |
||
|
345 |
7.6420 |
09:20:11 |
Bolsa de Madrid |
||
|
315 |
7.6420 |
09:20:11 |
Bolsa de Madrid |
||
|
248 |
7.6440 |
09:20:11 |
Bolsa de Madrid |
||
|
694 |
7.6440 |
09:20:11 |
Bolsa de Madrid |
||
|
500 |
7.6440 |
09:20:11 |
Bolsa de Madrid |
||
|
249 |
7.6440 |
09:20:11 |
Bolsa de Madrid |
||
|
185 |
7.6440 |
09:20:11 |
Bolsa de Madrid |
||
|
620 |
7.6300 |
09:22:57 |
Bolsa de Madrid |
||
|
250 |
7.6420 |
09:27:23 |
Bolsa de Madrid |
||
|
440 |
7.6420 |
09:27:31 |
Bolsa de Madrid |
||
|
217 |
7.6420 |
09:27:31 |
Bolsa de Madrid |
||
|
773 |
7.6420 |
09:27:31 |
Bolsa de Madrid |
||
|
500 |
7.6380 |
09:29:08 |
Bolsa de Madrid |
||
|
900 |
7.6380 |
09:29:08 |
Bolsa de Madrid |
||
|
633 |
7.6400 |
09:29:08 |
Bolsa de Madrid |
||
|
470 |
7.6400 |
09:29:08 |
Bolsa de Madrid |
||
|
1000 |
7.6400 |
09:29:08 |
Bolsa de Madrid |
||
|
143 |
7.6360 |
09:33:05 |
Bolsa de Madrid |
||
|
500 |
7.6360 |
09:33:05 |
Bolsa de Madrid |
||
|
610 |
7.6300 |
09:34:59 |
Bolsa de Madrid |
||
|
278 |
7.6320 |
09:34:59 |
Bolsa de Madrid |
||
|
500 |
7.6320 |
09:34:59 |
Bolsa de Madrid |
||
|
568 |
7.6320 |
09:37:14 |
Bolsa de Madrid |
||
|
132 |
7.6300 |
09:37:14 |
Bolsa de Madrid |
||
|
840 |
7.6360 |
09:40:41 |
Bolsa de Madrid |
||
|
1112 |
7.6380 |
09:40:41 |
Bolsa de Madrid |
||
|
650 |
7.6280 |
09:41:52 |
Bolsa de Madrid |
||
|
642 |
7.6240 |
09:42:43 |
Bolsa de Madrid |
||
|
614 |
7.6200 |
09:44:31 |
Bolsa de Madrid |
||
|
200 |
7.6160 |
09:46:39 |
Bolsa de Madrid |
||
|
510 |
7.6160 |
09:46:53 |
Bolsa de Madrid |
||
|
500 |
7.6180 |
09:48:37 |
Bolsa de Madrid |
||
|
700 |
7.6180 |
09:48:38 |
Bolsa de Madrid |
||
|
740 |
7.6140 |
09:48:47 |
Bolsa de Madrid |
||
|
699 |
7.6140 |
09:48:47 |
Bolsa de Madrid |
||
|
335 |
7.6000 |
09:53:07 |
Bolsa de Madrid |
||
|
189 |
7.6000 |
09:53:07 |
Bolsa de Madrid |
||
|
316 |
7.6000 |
09:53:07 |
Bolsa de Madrid |
||
|
320 |
7.5960 |
09:53:07 |
Bolsa de Madrid |
||
|
265 |
7.5960 |
09:53:10 |
Bolsa de Madrid |
||
|
824 |
7.5920 |
09:54:52 |
Bolsa de Madrid |
||
|
500 |
7.5920 |
09:55:41 |
Bolsa de Madrid |
||
|
700 |
7.5900 |
09:55:41 |
Bolsa de Madrid |
||
|
40 |
7.5900 |
09:55:41 |
Bolsa de Madrid |
||
|
272 |
7.5820 |
09:58:21 |
Bolsa de Madrid |
||
|
228 |
7.5820 |
09:58:21 |
Bolsa de Madrid |
||
|
352 |
7.5800 |
09:58:57 |
Bolsa de Madrid |
||
|
148 |
7.5800 |
09:58:57 |
Bolsa de Madrid |
||
|
20 |
7.5800 |
09:58:57 |
Bolsa de Madrid |
||
|
111 |
7.5800 |
09:58:57 |
Bolsa de Madrid |
||
|
172 |
7.5780 |
09:59:07 |
Bolsa de Madrid |
||
|
181 |
7.5780 |
09:59:48 |
Bolsa de Madrid |
||
|
408 |
7.5780 |
09:59:48 |
Bolsa de Madrid |
||
|
978 |
7.5740 |
10:01:08 |
Bolsa de Madrid |
||
|
720 |
7.5740 |
10:02:21 |
Bolsa de Madrid |
||
|
355 |
7.5740 |
10:03:39 |
Bolsa de Madrid |
||
|
525 |
7.5740 |
10:03:44 |
Bolsa de Madrid |
||
|
671 |
7.5720 |
10:05:34 |
Bolsa de Madrid |
||
|
624 |
7.5680 |
10:05:46 |
Bolsa de Madrid |
||
|
96 |
7.5700 |
10:07:47 |
Bolsa de Madrid |
||
|
600 |
7.5700 |
10:07:47 |
Bolsa de Madrid |
||
|
500 |
7.5640 |
10:08:40 |
Bolsa de Madrid |
||
|
132 |
7.5640 |
10:08:40 |
Bolsa de Madrid |
||
|
416 |
7.5540 |
10:09:40 |
Bolsa de Madrid |
||
|
267 |
7.5540 |
10:09:40 |
Bolsa de Madrid |
||
|
612 |
7.5560 |
10:09:40 |
Bolsa de Madrid |
||
|
860 |
7.5540 |
10:14:56 |
Bolsa de Madrid |
||
|
910 |
7.5700 |
10:17:43 |
Bolsa de Madrid |
||
|
480 |
7.5680 |
10:18:11 |
Bolsa de Madrid |
||
|
500 |
7.5680 |
10:18:11 |
Bolsa de Madrid |
||
|
841 |
7.5680 |
10:18:11 |
Bolsa de Madrid |
||
|
700 |
7.5680 |
10:21:19 |
Bolsa de Madrid |
||
|
373 |
7.5680 |
10:21:19 |
Bolsa de Madrid |
||
|
611 |
7.5680 |
10:21:19 |
Bolsa de Madrid |
||
|
834 |
7.5700 |
10:23:49 |
Bolsa de Madrid |
||
|
410 |
7.5720 |
10:23:49 |
Bolsa de Madrid |
||
|
500 |
7.5720 |
10:23:49 |
Bolsa de Madrid |
||
|
284 |
7.5700 |
10:23:49 |
Bolsa de Madrid |
||
|
700 |
7.5540 |
10:28:33 |
Bolsa de Madrid |
||
|
910 |
7.5560 |
10:29:05 |
Bolsa de Madrid |
||
|
837 |
7.5580 |
10:32:11 |
Bolsa de Madrid |
||
|
860 |
7.5540 |
10:33:06 |
Bolsa de Madrid |
||
|
620 |
7.5480 |
10:33:30 |
Bolsa de Madrid |
||
|
330 |
7.5440 |
10:36:32 |
Bolsa de Madrid |
||
|
671 |
7.5440 |
10:36:32 |
Bolsa de Madrid |
||
|
630 |
7.5400 |
10:37:40 |
Bolsa de Madrid |
||
|
615 |
7.5420 |
10:37:40 |
Bolsa de Madrid |
||
|
950 |
7.5380 |
10:42:34 |
Bolsa de Madrid |
||
|
650 |
7.5360 |
10:42:53 |
Bolsa de Madrid |
||
|
500 |
7.5400 |
10:45:53 |
Bolsa de Madrid |
||
|
741 |
7.5440 |
10:46:42 |
Bolsa de Madrid |
||
|
500 |
7.5420 |
10:46:42 |
Bolsa de Madrid |
||
|
500 |
7.5420 |
10:46:46 |
Bolsa de Madrid |
||
|
347 |
7.5400 |
10:46:53 |
Bolsa de Madrid |
||
|
143 |
7.5400 |
10:46:53 |
Bolsa de Madrid |
||
|
339 |
7.5340 |
10:48:29 |
Bolsa de Madrid |
||
|
350 |
7.5320 |
10:48:29 |
Bolsa de Madrid |
||
|
662 |
7.5220 |
10:49:01 |
Bolsa de Madrid |
||
|
620 |
7.5080 |
10:50:30 |
Bolsa de Madrid |
||
|
686 |
7.5100 |
10:50:30 |
Bolsa de Madrid |
||
|
647 |
7.4960 |
10:52:28 |
Bolsa de Madrid |
||
|
63 |
7.4880 |
10:55:20 |
Bolsa de Madrid |
||
|
987 |
7.4880 |
10:55:20 |
Bolsa de Madrid |
||
|
276 |
7.4800 |
10:56:04 |
Bolsa de Madrid |
||
|
500 |
7.4680 |
10:57:49 |
Bolsa de Madrid |
||
|
130 |
7.4680 |
10:57:49 |
Bolsa de Madrid |
||
|
960 |
7.4720 |
10:59:46 |
Bolsa de Madrid |
||
|
800 |
7.4700 |
11:01:01 |
Bolsa de Madrid |
||
|
327 |
7.4720 |
11:01:01 |
Bolsa de Madrid |
||
|
500 |
7.4720 |
11:01:01 |
Bolsa de Madrid |
||
|
20 |
7.4700 |
11:01:01 |
Bolsa de Madrid |
||
|
620 |
7.4660 |
11:04:15 |
Bolsa de Madrid |
||
|
500 |
7.4620 |
11:05:03 |
Bolsa de Madrid |
||
|
220 |
7.4620 |
11:05:03 |
Bolsa de Madrid |
||
|
620 |
7.4460 |
11:06:26 |
Bolsa de Madrid |
||
|
366 |
7.4480 |
11:09:08 |
Bolsa de Madrid |
||
|
534 |
7.4480 |
11:09:08 |
Bolsa de Madrid |
||
|
930 |
7.4620 |
11:12:41 |
Bolsa de Madrid |
||
|
176 |
7.4600 |
11:12:41 |
Bolsa de Madrid |
||
|
500 |
7.4600 |
11:12:41 |
Bolsa de Madrid |
||
|
194 |
7.4600 |
11:12:41 |
Bolsa de Madrid |
||
|
1150 |
7.4700 |
11:17:39 |
Bolsa de Madrid |
||
|
431 |
7.4720 |
11:17:39 |
Bolsa de Madrid |
||
|
500 |
7.4720 |
11:17:39 |
Bolsa de Madrid |
||
|
500 |
7.4680 |
11:18:22 |
Bolsa de Madrid |
||
|
666 |
7.4680 |
11:20:50 |
Bolsa de Madrid |
||
|
154 |
7.4680 |
11:20:50 |
Bolsa de Madrid |
||
|
870 |
7.4720 |
11:22:17 |
Bolsa de Madrid |
||
|
350 |
7.4840 |
11:31:55 |
Bolsa de Madrid |
||
|
1250 |
7.4840 |
11:31:55 |
Bolsa de Madrid |
||
|
22 |
7.4820 |
11:31:55 |
Bolsa de Madrid |
||
|
1268 |
7.4840 |
11:31:55 |
Bolsa de Madrid |
||
|
1000 |
7.4840 |
11:31:55 |
Bolsa de Madrid |
||
|
500 |
7.4840 |
11:31:55 |
Bolsa de Madrid |
||
|
500 |
7.4820 |
11:31:55 |
Bolsa de Madrid |
||
|
478 |
7.4820 |
11:31:55 |
Bolsa de Madrid |
||
|
610 |
7.4860 |
11:37:29 |
Bolsa de Madrid |
||
|
500 |
7.4840 |
11:37:29 |
Bolsa de Madrid |
||
|
206 |
7.4840 |
11:37:29 |
Bolsa de Madrid |
||
|
17 |
7.4800 |
11:38:54 |
Bolsa de Madrid |
||
|
644 |
7.4800 |
11:38:54 |
Bolsa de Madrid |
||
|
903 |
7.4800 |
11:38:54 |
Bolsa de Madrid |
||
|
1150 |
7.5060 |
11:42:42 |
Bolsa de Madrid |
||
|
775 |
7.5060 |
11:45:10 |
Bolsa de Madrid |
||
|
630 |
7.5040 |
11:45:22 |
Bolsa de Madrid |
||
|
718 |
7.4920 |
11:46:31 |
Bolsa de Madrid |
||
|
260 |
7.4940 |
11:48:38 |
Bolsa de Madrid |
||
|
412 |
7.4940 |
11:48:38 |
Bolsa de Madrid |
||
|
631 |
7.5000 |
11:51:20 |
Bolsa de Madrid |
||
|
639 |
7.4980 |
11:53:38 |
Bolsa de Madrid |
||
|
940 |
7.5000 |
11:55:55 |
Bolsa de Madrid |
||
|
1732 |
7.5000 |
11:55:55 |
Bolsa de Madrid |
||
|
634 |
7.4920 |
11:59:16 |
Bolsa de Madrid |
||
|
825 |
7.4900 |
12:01:40 |
Bolsa de Madrid |
||
|
273 |
7.4820 |
12:02:22 |
Bolsa de Madrid |
||
|
408 |
7.4820 |
12:02:22 |
Bolsa de Madrid |
||
|
679 |
7.4700 |
12:04:41 |
Bolsa de Madrid |
||
|
151 |
7.4740 |
12:04:41 |
Bolsa de Madrid |
||
|
500 |
7.4720 |
12:04:41 |
Bolsa de Madrid |
||
|
895 |
7.4600 |
12:08:33 |
Bolsa de Madrid |
||
|
500 |
7.4580 |
12:08:33 |
Bolsa de Madrid |
||
|
287 |
7.4580 |
12:08:33 |
Bolsa de Madrid |
||
|
342 |
7.4400 |
12:12:11 |
Bolsa de Madrid |
||
|
292 |
7.4400 |
12:12:11 |
Bolsa de Madrid |
||
|
695 |
7.4380 |
12:12:11 |
Bolsa de Madrid |
||
|
640 |
7.4220 |
12:15:38 |
Bolsa de Madrid |
||
|
647 |
7.4180 |
12:16:29 |
Bolsa de Madrid |
||
|
662 |
7.4040 |
12:17:12 |
Bolsa de Madrid |
||
|
472 |
7.4060 |
12:19:36 |
Bolsa de Madrid |
||
|
131 |
7.4000 |
12:20:19 |
Bolsa de Madrid |
||
|
519 |
7.4000 |
12:20:19 |
Bolsa de Madrid |
||
|
500 |
7.3940 |
12:21:39 |
Bolsa de Madrid |
||
|
802 |
7.3900 |
12:25:10 |
Bolsa de Madrid |
||
|
900 |
7.3840 |
12:25:26 |
Bolsa de Madrid |
||
|
552 |
7.4080 |
12:28:03 |
Bolsa de Madrid |
||
|
138 |
7.4080 |
12:28:03 |
Bolsa de Madrid |
||
|
750 |
7.4020 |
12:29:29 |
Bolsa de Madrid |
||
|
900 |
7.4140 |
12:32:54 |
Bolsa de Madrid |
||
|
7 |
7.4240 |
12:38:46 |
Bolsa de Madrid |
||
|
1150 |
7.4280 |
12:39:13 |
Bolsa de Madrid |
||
|
123 |
7.4280 |
12:39:13 |
Bolsa de Madrid |
||
|
380 |
7.4280 |
12:39:13 |
Bolsa de Madrid |
||
|
380 |
7.4280 |
12:39:13 |
Bolsa de Madrid |
||
|
1050 |
7.4260 |
12:39:36 |
Bolsa de Madrid |
||
|
325 |
7.4280 |
12:39:36 |
Bolsa de Madrid |
||
|
749 |
7.4280 |
12:39:36 |
Bolsa de Madrid |
||
|
668 |
7.4200 |
12:42:42 |
Bolsa de Madrid |
||
|
12 |
7.4200 |
12:42:42 |
Bolsa de Madrid |
||
|
620 |
7.4080 |
12:44:32 |
Bolsa de Madrid |
||
|
565 |
7.4340 |
12:50:13 |
Bolsa de Madrid |
||
|
585 |
7.4340 |
12:50:13 |
Bolsa de Madrid |
||
|
500 |
7.4340 |
12:50:24 |
Bolsa de Madrid |
||
|
770 |
7.4320 |
12:50:34 |
Bolsa de Madrid |
||
|
678 |
7.4320 |
12:50:53 |
Bolsa de Madrid |
||
|
652 |
7.4220 |
12:52:47 |
Bolsa de Madrid |
||
|
300 |
7.4200 |
12:55:59 |
Bolsa de Madrid |
||
|
200 |
7.4200 |
12:55:59 |
Bolsa de Madrid |
||
|
505 |
7.4200 |
12:55:59 |
Bolsa de Madrid |
||
|
1000 |
7.4280 |
13:00:01 |
Bolsa de Madrid |
||
|
500 |
7.4260 |
13:00:36 |
Bolsa de Madrid |
||
|
795 |
7.4220 |
13:01:52 |
Bolsa de Madrid |
||
|
1100 |
7.4380 |
13:08:50 |
Bolsa de Madrid |
||
|
970 |
7.4360 |
13:08:50 |
Bolsa de Madrid |
||
|
1250 |
7.4500 |
13:19:31 |
Bolsa de Madrid |
||
|
480 |
7.4540 |
13:22:49 |
Bolsa de Madrid |
||
|
920 |
7.4540 |
13:22:49 |
Bolsa de Madrid |
||
|
914 |
7.4560 |
13:24:07 |
Bolsa de Madrid |
||
|
660 |
7.4520 |
13:25:33 |
Bolsa de Madrid |
||
|
398 |
7.4540 |
13:25:33 |
Bolsa de Madrid |
||
|
1100 |
7.4520 |
13:25:33 |
Bolsa de Madrid |
||
|
61 |
7.4500 |
13:26:55 |
Bolsa de Madrid |
||
|
1000 |
7.4520 |
13:28:25 |
Bolsa de Madrid |
||
|
90 |
7.4540 |
13:28:25 |
Bolsa de Madrid |
||
|
500 |
7.4540 |
13:28:25 |
Bolsa de Madrid |
||
|
45 |
7.4520 |
13:28:25 |
Bolsa de Madrid |
||
|
500 |
7.4520 |
13:28:25 |
Bolsa de Madrid |
||
|
800 |
7.4460 |
13:34:32 |
Bolsa de Madrid |
||
|
192 |
7.4440 |
13:34:38 |
Bolsa de Madrid |
||
|
500 |
7.4440 |
13:34:38 |
Bolsa de Madrid |
||
|
686 |
7.4420 |
13:38:57 |
Bolsa de Madrid |
||
|
827 |
7.4380 |
13:40:38 |
Bolsa de Madrid |
||
|
858 |
7.4400 |
13:40:38 |
Bolsa de Madrid |
||
|
4 |
7.4400 |
13:40:38 |
Bolsa de Madrid |
||
|
674 |
7.4380 |
13:44:04 |
Bolsa de Madrid |
||
|
640 |
7.4360 |
13:44:24 |
Bolsa de Madrid |
||
|
718 |
7.4300 |
13:46:41 |
Bolsa de Madrid |
||
|
252 |
7.4320 |
13:46:41 |
Bolsa de Madrid |
||
|
500 |
7.4320 |
13:46:41 |
Bolsa de Madrid |
||
|
443 |
7.4200 |
13:48:54 |
Bolsa de Madrid |
||
|
500 |
7.4320 |
13:55:20 |
Bolsa de Madrid |
||
|
500 |
7.4320 |
13:55:27 |
Bolsa de Madrid |
||
|
500 |
7.4320 |
13:55:27 |
Bolsa de Madrid |
||
|
620 |
7.4300 |
13:55:30 |
Bolsa de Madrid |
||
|
333 |
7.4320 |
13:55:30 |
Bolsa de Madrid |
||
|
500 |
7.4320 |
13:55:30 |
Bolsa de Madrid |
||
|
700 |
7.4340 |
14:00:00 |
Bolsa de Madrid |
||
|
156 |
7.4340 |
14:01:56 |
Bolsa de Madrid |
||
|
805 |
7.4340 |
14:01:56 |
Bolsa de Madrid |
||
|
295 |
7.4340 |
14:02:04 |
Bolsa de Madrid |
||
|
500 |
7.4340 |
14:02:04 |
Bolsa de Madrid |
||
|
666 |
7.4340 |
14:02:13 |
Bolsa de Madrid |
||
|
953 |
7.4340 |
14:04:33 |
Bolsa de Madrid |
||
|
752 |
7.4200 |
14:07:22 |
Bolsa de Madrid |
||
|
664 |
7.4160 |
14:07:54 |
Bolsa de Madrid |
||
|
642 |
7.4080 |
14:08:57 |
Bolsa de Madrid |
||
|
278 |
7.4080 |
14:11:30 |
Bolsa de Madrid |
||
|
352 |
7.4080 |
14:13:21 |
Bolsa de Madrid |
||
|
737 |
7.4040 |
14:14:14 |
Bolsa de Madrid |
||
|
610 |
7.4240 |
14:24:35 |
Bolsa de Madrid |
||
|
500 |
7.4240 |
14:24:35 |
Bolsa de Madrid |
||
|
500 |
7.4240 |
14:24:35 |
Bolsa de Madrid |
||
|
900 |
7.4220 |
14:24:45 |
Bolsa de Madrid |
||
|
576 |
7.4220 |
14:24:45 |
Bolsa de Madrid |
||
|
900 |
7.4220 |
14:24:45 |
Bolsa de Madrid |
||
|
239 |
7.4200 |
14:24:45 |
Bolsa de Madrid |
||
|
751 |
7.4200 |
14:24:45 |
Bolsa de Madrid |
||
|
500 |
7.4180 |
14:24:45 |
Bolsa de Madrid |
||
|
650 |
7.4180 |
14:24:45 |
Bolsa de Madrid |
||
|
620 |
7.4060 |
14:29:42 |
Bolsa de Madrid |
||
|
818 |
7.4040 |
14:30:15 |
Bolsa de Madrid |
||
|
892 |
7.4060 |
14:30:15 |
Bolsa de Madrid |
||
|
692 |
7.4060 |
14:30:42 |
Bolsa de Madrid |
||
|
182 |
7.4040 |
14:34:45 |
Bolsa de Madrid |
||
|
478 |
7.4040 |
14:34:45 |
Bolsa de Madrid |
||
|
792 |
7.4020 |
14:35:53 |
Bolsa de Madrid |
||
|
720 |
7.4040 |
14:37:48 |
Bolsa de Madrid |
||
|
158 |
7.4060 |
14:37:48 |
Bolsa de Madrid |
||
|
1736 |
7.4040 |
14:37:48 |
Bolsa de Madrid |
||
|
32 |
7.4040 |
14:37:48 |
Bolsa de Madrid |
||
|
500 |
7.4040 |
14:38:07 |
Bolsa de Madrid |
||
|
1000 |
7.4040 |
14:38:11 |
Bolsa de Madrid |
||
|
697 |
7.4040 |
14:39:06 |
Bolsa de Madrid |
||
|
820 |
7.4040 |
14:42:58 |
Bolsa de Madrid |
||
|
1080 |
7.4060 |
14:42:58 |
Bolsa de Madrid |
||
|
757 |
7.4060 |
14:43:05 |
Bolsa de Madrid |
||
|
827 |
7.4120 |
14:45:10 |
Bolsa de Madrid |
||
|
500 |
7.4120 |
14:45:10 |
Bolsa de Madrid |
||
|
88 |
7.4260 |
14:49:13 |
Bolsa de Madrid |
||
|
912 |
7.4260 |
14:49:28 |
Bolsa de Madrid |
||
|
750 |
7.4240 |
14:49:41 |
Bolsa de Madrid |
||
|
100 |
7.4240 |
14:49:41 |
Bolsa de Madrid |
||
|
741 |
7.4240 |
14:49:48 |
Bolsa de Madrid |
||
|
776 |
7.4260 |
14:51:37 |
Bolsa de Madrid |
||
|
466 |
7.4260 |
14:52:06 |
Bolsa de Madrid |
||
|
214 |
7.4260 |
14:52:06 |
Bolsa de Madrid |
||
|
680 |
7.4240 |
14:53:07 |
Bolsa de Madrid |
||
|
682 |
7.4240 |
14:53:46 |
Bolsa de Madrid |
||
|
633 |
7.4180 |
14:54:00 |
Bolsa de Madrid |
||
|
98 |
7.4100 |
14:55:37 |
Bolsa de Madrid |
||
|
569 |
7.4100 |
14:56:15 |
Bolsa de Madrid |
||
|
750 |
7.4080 |
14:58:19 |
Bolsa de Madrid |
||
|
698 |
7.4080 |
14:58:42 |
Bolsa de Madrid |
||
|
800 |
7.4020 |
15:00:12 |
Bolsa de Madrid |
||
|
860 |
7.4000 |
15:00:16 |
Bolsa de Madrid |
||
|
740 |
7.3940 |
15:01:53 |
Bolsa de Madrid |
||
|
74 |
7.4060 |
15:07:18 |
Bolsa de Madrid |
||
|
856 |
7.4060 |
15:07:25 |
Bolsa de Madrid |
||
|
840 |
7.4040 |
15:07:34 |
Bolsa de Madrid |
||
|
1087 |
7.4040 |
15:07:34 |
Bolsa de Madrid |
||
|
810 |
7.4020 |
15:07:38 |
Bolsa de Madrid |
||
|
500 |
7.4020 |
15:08:43 |
Bolsa de Madrid |
||
|
680 |
7.4000 |
15:08:45 |
Bolsa de Madrid |
||
|
242 |
7.3980 |
15:10:08 |
Bolsa de Madrid |
||
|
500 |
7.3980 |
15:10:08 |
Bolsa de Madrid |
||
|
697 |
7.3960 |
15:11:15 |
Bolsa de Madrid |
||
|
433 |
7.3880 |
15:11:35 |
Bolsa de Madrid |
||
|
500 |
7.3920 |
15:14:10 |
Bolsa de Madrid |
||
|
500 |
7.3920 |
15:14:10 |
Bolsa de Madrid |
||
|
289 |
7.3940 |
15:14:36 |
Bolsa de Madrid |
||
|
500 |
7.3940 |
15:14:36 |
Bolsa de Madrid |
||
|
790 |
7.3900 |
15:14:41 |
Bolsa de Madrid |
||
|
237 |
7.3940 |
15:15:58 |
Bolsa de Madrid |
||
|
500 |
7.3920 |
15:15:58 |
Bolsa de Madrid |
||
|
801 |
7.3900 |
15:16:10 |
Bolsa de Madrid |
||
|
644 |
7.3780 |
15:17:04 |
Bolsa de Madrid |
||
|
627 |
7.3740 |
15:18:34 |
Bolsa de Madrid |
||
|
680 |
7.3720 |
15:19:15 |
Bolsa de Madrid |
||
|
698 |
7.3800 |
15:20:25 |
Bolsa de Madrid |
||
|
675 |
7.3760 |
15:20:27 |
Bolsa de Madrid |
||
|
640 |
7.3760 |
15:22:49 |
Bolsa de Madrid |
||
|
1028 |
7.3840 |
15:26:13 |
Bolsa de Madrid |
||
|
1120 |
7.3840 |
15:26:13 |
Bolsa de Madrid |
||
|
364 |
7.3840 |
15:26:13 |
Bolsa de Madrid |
||
|
908 |
7.3840 |
15:27:32 |
Bolsa de Madrid |
||
|
700 |
7.3840 |
15:27:36 |
Bolsa de Madrid |
||
|
62 |
7.3840 |
15:27:36 |
Bolsa de Madrid |
||
|
805 |
7.3800 |
15:27:45 |
Bolsa de Madrid |
||
|
695 |
7.3780 |
15:29:12 |
Bolsa de Madrid |
||
|
700 |
7.3760 |
15:29:44 |
Bolsa de Madrid |
||
|
670 |
7.3860 |
15:34:28 |
Bolsa de Madrid |
||
|
1068 |
7.3860 |
15:34:28 |
Bolsa de Madrid |
||
|
850 |
7.3880 |
15:35:20 |
Bolsa de Madrid |
||
|
556 |
7.3880 |
15:35:24 |
Bolsa de Madrid |
||
|
150 |
7.3880 |
15:35:24 |
Bolsa de Madrid |
||
|
680 |
7.3840 |
15:36:18 |
Bolsa de Madrid |
||
|
770 |
7.3860 |
15:38:24 |
Bolsa de Madrid |
||
|
134 |
7.3860 |
15:40:23 |
Bolsa de Madrid |
||
|
500 |
7.3860 |
15:40:23 |
Bolsa de Madrid |
||
|
357 |
7.3860 |
15:40:23 |
Bolsa de Madrid |
||
|
865 |
7.3860 |
15:40:38 |
Bolsa de Madrid |
||
|
718 |
7.3860 |
15:40:44 |
Bolsa de Madrid |
||
|
659 |
7.3780 |
15:41:43 |
Bolsa de Madrid |
||
|
702 |
7.3780 |
15:41:43 |
Bolsa de Madrid |
||
|
650 |
7.3780 |
15:43:01 |
Bolsa de Madrid |
||
|
715 |
7.3760 |
15:44:13 |
Bolsa de Madrid |
||
|
870 |
7.3720 |
15:44:48 |
Bolsa de Madrid |
||
|
663 |
7.3680 |
15:45:43 |
Bolsa de Madrid |
||
|
690 |
7.3700 |
15:45:43 |
Bolsa de Madrid |
||
|
1050 |
7.3660 |
15:48:01 |
Bolsa de Madrid |
||
|
285 |
7.3680 |
15:48:01 |
Bolsa de Madrid |
||
|
500 |
7.3660 |
15:48:01 |
Bolsa de Madrid |
||
|
1250 |
7.3700 |
15:52:57 |
Bolsa de Madrid |
||
|
790 |
7.3740 |
15:53:14 |
Bolsa de Madrid |
||
|
660 |
7.3740 |
15:53:28 |
Bolsa de Madrid |
||
|
710 |
7.3760 |
15:55:23 |
Bolsa de Madrid |
||
|
523 |
7.3760 |
15:56:28 |
Bolsa de Madrid |
||
|
454 |
7.3760 |
15:56:28 |
Bolsa de Madrid |
||
|
822 |
7.3740 |
15:57:29 |
Bolsa de Madrid |
||
|
2 |
7.3760 |
15:57:29 |
Bolsa de Madrid |
||
|
990 |
7.3760 |
15:57:29 |
Bolsa de Madrid |
||
|
910 |
7.3740 |
15:58:21 |
Bolsa de Madrid |
||
|
760 |
7.3700 |
15:59:28 |
Bolsa de Madrid |
||
|
873 |
7.3740 |
15:59:28 |
Bolsa de Madrid |
||
|
500 |
7.3720 |
16:00:08 |
Bolsa de Madrid |
||
|
1000 |
7.3740 |
16:01:38 |
Bolsa de Madrid |
||
|
801 |
7.3720 |
16:04:57 |
Bolsa de Madrid |
||
|
500 |
7.3820 |
16:06:24 |
Bolsa de Madrid |
||
|
1000 |
7.3820 |
16:06:24 |
Bolsa de Madrid |
||
|
1082 |
7.3840 |
16:06:31 |
Bolsa de Madrid |
||
|
915 |
7.3840 |
16:06:37 |
Bolsa de Madrid |
||
|
18 |
7.3840 |
16:06:37 |
Bolsa de Madrid |
||
|
300 |
7.3840 |
16:06:47 |
Bolsa de Madrid |
||
|
1000 |
7.3840 |
16:06:47 |
Bolsa de Madrid |
||
|
850 |
7.3820 |
16:07:06 |
Bolsa de Madrid |
||
|
708 |
7.3780 |
16:08:02 |
Bolsa de Madrid |
||
|
785 |
7.3740 |
16:09:11 |
Bolsa de Madrid |
||
|
391 |
7.3780 |
16:11:19 |
Bolsa de Madrid |
||
|
500 |
7.3840 |
16:14:28 |
Bolsa de Madrid |
||
|
500 |
7.3840 |
16:14:31 |
Bolsa de Madrid |
||
|
1050 |
7.3820 |
16:14:34 |
Bolsa de Madrid |
||
|
479 |
7.3840 |
16:15:31 |
Bolsa de Madrid |
||
|
600 |
7.3840 |
16:15:31 |
Bolsa de Madrid |
||
|
1236 |
7.3860 |
16:15:47 |
Bolsa de Madrid |
||
|
1200 |
7.3820 |
16:16:08 |
Bolsa de Madrid |
||
|
339 |
7.3800 |
16:16:08 |
Bolsa de Madrid |
||
|
500 |
7.3840 |
16:16:08 |
Bolsa de Madrid |
||
|
401 |
7.3840 |
16:16:08 |
Bolsa de Madrid |
||
|
521 |
7.3800 |
16:16:12 |
Bolsa de Madrid |
||
|
736 |
7.3800 |
16:16:20 |
Bolsa de Madrid |
||
|
736 |
7.3800 |
16:17:19 |
Bolsa de Madrid |
||
|
500 |
7.3840 |
16:18:17 |
Bolsa de Madrid |
||
|
819 |
7.3840 |
16:18:17 |
Bolsa de Madrid |
||
|
772 |
7.3860 |
16:19:04 |
Bolsa de Madrid |
||
|
786 |
7.3840 |
16:19:45 |
Bolsa de Madrid |
||
|
905 |
7.3840 |
16:20:48 |
Bolsa de Madrid |
||
|
757 |
7.3840 |
16:20:54 |
Bolsa de Madrid |
||
|
810 |
7.3840 |
16:21:31 |
Bolsa de Madrid |
||
|
850 |
7.3860 |
16:23:17 |
Bolsa de Madrid |
||
|
1080 |
7.3860 |
16:23:17 |
Bolsa de Madrid |
||
|
500 |
7.3860 |
16:23:21 |
Bolsa de Madrid |
||
|
413 |
7.3860 |
16:23:21 |
Bolsa de Madrid |
||
|
764 |
7.3860 |
16:23:26 |
Bolsa de Madrid |
||
|
842 |
7.3840 |
16:23:33 |
Bolsa de Madrid |
||
|
335 |
7.3840 |
16:25:16 |
Bolsa de Madrid |
||
|
604 |
7.3840 |
16:25:24 |
Bolsa de Madrid |
||
|
1236 |
7.3880 |
16:27:04 |
Bolsa de Madrid |
||
|
1050 |
7.3860 |
16:27:12 |
Bolsa de Madrid |
||
|
867 |
7.3880 |
16:27:12 |
Bolsa de Madrid |
||
|
110 |
7.3840 |
16:27:14 |
Bolsa de Madrid |
||
|
940 |
7.3840 |
16:27:21 |
Bolsa de Madrid |
||
|
780 |
7.3840 |
16:28:33 |
Bolsa de Madrid |
||
|
690 |
7.3820 |
16:28:35 |
Bolsa de Madrid |
||
|
513 |
7.3820 |
16:28:37 |
Bolsa de Madrid |
||
|
157 |
7.3820 |
16:28:37 |
Bolsa de Madrid |
||
|
840 |
7.3800 |
16:28:52 |
Bolsa de Madrid |
||
|
798 |
7.3780 |
16:28:53 |
Bolsa de Madrid |
||
|
741 |
7.3820 |
16:29:32 |
Bolsa de Madrid |
||
|
894 |
7.3820 |
16:29:55 |
Bolsa de Madrid |
||
|
|
|
|
|
||
|
Venue |
Volume-weighted average price |
Aggregate volume |
|||
|
LSE |
GBp 670.3994 |
1,004,000 |
|||
|
Bolsa de Madrid |
€7.4860 |
306,016 |
|||
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
COMPANIES COVERED:
Latest directors dealings
- 28 minutes ago Computacenter
- 28 minutes ago BP
- 53 minutes ago Barclays
- 1 hour ago Conduit Holdings Limited Com Shs (DI)
- 1 hour ago The Gym Group