REG-CRH plc Transaction in Own Shares
17/04/2024 09:15
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240417:nBw10NzTVa&default-theme=true
Transaction in Own Shares
17(th) April 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 16(th) April 2024, it acquired the
following number of its ordinary shares (the “ordinary shares”) in the
United States through CRH’s broker Barclays Capital. The ordinary shares
acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
94,249 $79.5111 $80.58 $79.17 See attached schedule
The redemptions form part of CRH’s intention to buy back ordinary shares of
up to $300,000,000 in the period to 9(th) May 2024 following its announcement
on 29(th) February 2024 and were effected by CRH’s broker as part of the
Programme announced on 29(th) February 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 687,259,006 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,195,225 of its ordinary shares in
treasury, which represents 5.655% of the issued ordinary share capital of CRH.
Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) as such legislation forms part of retained EU law in the
United Kingdom (“UK”) (as defined in the EU (Withdrawal) Act 2018) and as
amended pursuant to UK’s Market Abuse (Amendment) (EU Exit) Regulations 2019
(as may be amended and/or supplemented from time to time), a detailed
breakdown of individual trades made on 16(th) April 2024 by Barclays Capital
on behalf of CRH as part of the buyback programme is scheduled to this
announcement. This announcement is also being made for the purposes of the UK
Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
US Broker name: Barclays Capital Inc
US Broker code (CRD#): 0229
Time Zone: EST
Currency USD
Date of Transactions: 16(th) April 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $79.5111 94,249
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 80.58 09:30:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740000100001
100 80.54 09:31:12 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740000200002
100 80.57 09:31:44 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740000300003
100 80.49 09:32:12 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740000400004
100 80.39 09:32:50 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740000500005
100 80.25 09:33:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740000600006
100 80.23 09:33:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740000700007
100 80.26 09:34:23 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740000800008
100 80.25 09:34:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740000900009
100 80.28 09:35:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740001000010
6 80.38 09:36:04 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740001100011
94 80.38 09:36:04 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740001200012
100 80.39 09:36:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740001300013
50 80.33 09:37:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740001400014
50 80.33 09:37:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740001500015
100 80.32 09:37:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740001600016
100 80.26 09:38:50 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740001700017
100 80.28 09:39:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740001800018
100 80.3 09:39:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740001900019
100 80.19 09:40:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740002000020
100 80.18 09:41:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740002100021
100 80.23 09:43:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740002200022
100 80.06 09:43:46 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740002300023
100 80.02 09:44:47 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740002400024
200 79.99 09:44:47 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790000100001
200 79.945 09:44:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790000200002
100 80 09:45:45 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740002500025
100 79.99 09:45:45 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790000300003
100 79.98 09:45:46 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790000400004
100 79.96 09:45:47 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790000500005
100 79.96 09:45:51 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790000600006
196 79.96 09:45:52 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790000700007
4 79.96 09:45:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790000800008
100 79.96 09:45:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790000900009
100 79.82 09:46:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790001000010
100 79.76 09:46:43 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740002600026
100 79.67 09:47:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740002700027
100 79.67 09:47:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790001100011
100 79.7 09:48:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740002800028
100 79.68 09:49:09 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790001200012
100 79.7 09:49:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740002900029
100 79.74 09:50:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790001300013
100 79.74 09:50:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740003000030
100 79.63 09:51:36 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740003100031
100 79.66 09:51:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790001400014
600 79.6 09:52:15 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F00000000000135DB
600 79.6 09:52:15 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F00000000000135DD
114 79.6 09:52:15 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F00000000000135DE
523 79.6 09:52:15 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F00000000000135E0
56 79.6 09:52:15 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F00000000000135E2
21 79.6 09:52:16 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F0000000000013610
86 79.6 09:52:16 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F0000000000013611
100 79.62 09:52:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740003200032
100 79.62 09:53:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790001500015
100 79.61 09:53:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740003300033
60 79.53 09:54:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740003400034
40 79.54 09:54:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740003500035
100 79.54 09:54:42 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790001600016
100 79.53 09:55:51 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740003600036
100 79.63 09:56:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790001700017
100 79.62 09:56:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740003700037
100 79.68 09:57:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790001800018
94 79.73 09:57:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740003800038
6 79.73 09:57:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740003900039
100 79.67 09:59:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740004000040
100 79.67 09:59:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790001900019
69 79.59 09:59:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740004100041
31 79.59 10:00:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740004200042
100 79.62 10:00:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790002000020
100 79.56 10:00:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740004300043
100 79.49 10:01:29 16/04/2024 XNYS PILA1CMAP1426000A5E0D9DEB11000000000001AA54
100 79.5 10:01:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790002100021
100 79.5 10:01:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740004400044
100 79.55 10:02:45 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740004500045
100 79.6 10:02:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790002200022
100 79.62 10:03:47 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740004600046
100 79.63 10:04:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790002300023
100 79.58 10:04:36 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740004700047
87 79.49 10:04:45 16/04/2024 XNYS PILA1CMAP1426000A5E0D9DEB11000000000001D492
300 79.49 10:04:45 16/04/2024 XNYS PILA1CMAP1426000A5E0D9DEB11000000000001D4AB
613 79.49 10:04:50 16/04/2024 XNYS PILA1CMAP1426000A5E0D9DEB11000000000001D57E
126 79.49 10:04:50 16/04/2024 XNYS PILA1CMAP1426000A5E0D9DEB11000000000001D580
150 79.49 10:04:50 16/04/2024 XNYS PILA1CMAP1426000A5E0D9DEB11000000000001D581
824 79.49 10:04:50 16/04/2024 XNYS PILA1CMAP1426000A5E0D9DEB11000000000001D582
276 79.49 10:04:50 16/04/2024 XNYS PILA1CMAP1426000A5E0D9DEB11000000000001D583
63 79.49 10:04:50 16/04/2024 XNYS PILA1CMAP1426000A5E0D9DEB11000000000001D585
75 79.49 10:04:50 16/04/2024 XNYS PILA1CMAP1426000A5E0D9DEB11000000000001D586
386 79.49 10:04:50 16/04/2024 XNYS PILA1CMAP1426000A5E0D9DEB11000000000001D587
100 79.49 10:05:29 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790002400024
100 79.48 10:05:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740004800048
100 79.51 10:06:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740004900049
100 79.52 10:06:47 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790002500025
100 79.47 10:07:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740005000050
100 79.53 10:08:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790002600026
100 79.53 10:08:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740005100051
100 79.5 10:09:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790002700027
100 79.5 10:09:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740005200052
100 79.53 10:10:36 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740005300053
100 79.59 10:11:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790002800028
100 79.59 10:11:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740005400054
78 79.59 10:12:37 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790002900029
22 79.59 10:12:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790003000030
100 79.6 10:12:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740005500055
100 79.68 10:13:51 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740005600056
100 79.76 10:14:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790003100031
100 79.68 10:14:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740005700057
100 79.68 10:15:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790003200032
100 79.77 10:16:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740005800058
100 79.68 10:16:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790003300033
100 79.66 10:17:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740005900059
100 79.59 10:18:14 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740006000060
100 79.61 10:18:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790003400034
100 79.48 10:19:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740006100061
100 79.51 10:20:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790003500035
100 79.49 10:20:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740006200062
100 79.35 10:21:37 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790003600036
100 79.34 10:22:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740006300063
700 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADC1
104 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADC3
126 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADC4
150 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADC5
320 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADC6
380 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADC7
75 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADC9
625 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADCA
75 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADCB
596 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADCD
104 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADCE
172 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADCF
625 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADD1
75 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADD3
25 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADD4
100 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADD5
575 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADD6
125 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADD7
48 79.3 10:22:12 16/04/2024 XNYS PILA1CMAP1436000A5E0D9DEC0F000000000002ADD9
100 79.26 10:23:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740006400064
23 79.36 10:23:42 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790003700037
77 79.34 10:23:44 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790003800038
100 79.34 10:24:17 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740006500065
100 79.37 10:25:03 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313274790003900039
100 79.4 10:25:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313171740006600066
100 79.32 10:28:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730000100001
100 79.32 10:28:22 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730000200002
100 79.29 10:28:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730000300003
100 79.29 10:28:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730000400004
100 79.27 10:29:05 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730000500005
100 79.26 10:29:25 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730000600006
100 79.23 10:29:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730000700007
100 79.22 10:29:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730000800008
100 79.25 10:30:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730000900009
100 79.22 10:30:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730001000010
100 79.26 10:30:51 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730001100011
100 79.22 10:31:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730001200012
55 79.26 10:31:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730001300013
45 79.26 10:31:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730001400014
100 79.25 10:31:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730001500015
100 79.26 10:31:43 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730001600016
100 79.29 10:32:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730001700017
100 79.29 10:32:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730001800018
100 79.28 10:32:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730001900019
100 79.34 10:32:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730002000020
100 79.34 10:33:09 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730002100021
5 79.33 10:33:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730002200022
95 79.34 10:33:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730002300023
100 79.33 10:33:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730002400024
200 79.4 10:34:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730002500025
100 79.36 10:34:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730002600026
100 79.37 10:34:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730002700027
99 79.38 10:35:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730002800028
1 79.38 10:35:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730002900029
100 79.38 10:35:22 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730003000030
100 79.37 10:35:22 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730003100031
100 79.37 10:35:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730003200032
100 79.37 10:35:52 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730003300033
100 79.35 10:36:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730003400034
100 79.36 10:36:29 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730003500035
100 79.29 10:36:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730003600036
100 79.26 10:37:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730003700037
100 79.23 10:37:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730003800038
100 79.21 10:37:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730003900039
100 79.175 10:37:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730004000040
100 79.17 10:38:14 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730004100041
100 79.18 10:38:27 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730004200042
100 79.26 10:39:14 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730004300043
100 79.31 10:39:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730004400044
100 79.3 10:39:47 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730004500045
100 79.36 10:40:29 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730004600046
100 79.37 10:40:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730004700047
100 79.37 10:40:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730004800048
100 79.4 10:41:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730004900049
100 79.42 10:41:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730005000050
100 79.39 10:42:14 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730005100051
100 79.41 10:43:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730005200052
100 79.41 10:43:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730005300053
100 79.41 10:43:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730005400054
100 79.42 10:43:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730005500055
100 79.4 10:44:21 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730005600056
100 79.4 10:44:50 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730005700057
100 79.4 10:45:14 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730005800058
100 79.4 10:45:37 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730005900059
93 79.39 10:46:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730006000060
7 79.4 10:46:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730006100061
100 79.37 10:46:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730006200062
200 79.4 10:47:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730006300063
100 79.37 10:47:46 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730006400064
100 79.4 10:48:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730006500065
100 79.4 10:48:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730006600066
100 79.405 10:49:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730006700067
100 79.41 10:50:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730006800068
100 79.4 10:50:25 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730006900069
100 79.39 10:50:25 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730007000070
100 79.38 10:50:50 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730007100071
100 79.37 10:51:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730007200072
100 79.34 10:51:38 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730007300073
100 79.34 10:51:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730007400074
100 79.4 10:52:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730007500075
100 79.44 10:53:03 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730007600076
100 79.45 10:53:16 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730007700077
100 79.45 10:53:51 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730007800078
100 79.48 10:54:20 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730007900079
100 79.5 10:54:36 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730008000080
100 79.48 10:54:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730008100081
100 79.5 10:55:26 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730008200082
100 79.47 10:55:52 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730008300083
100 79.5 10:56:14 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730008400084
100 79.48 10:56:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730008500085
100 79.46 10:57:04 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730008600086
100 79.42 10:57:37 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730008700087
100 79.41 10:58:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730008800088
100 79.4 10:58:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730008900089
100 79.41 10:58:50 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730009000090
100 79.41 10:59:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730009100091
100 79.39 10:59:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730009200092
100 79.36 11:00:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730009300093
100 79.36 11:00:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730009400094
100 79.37 11:01:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730009500095
100 79.35 11:01:21 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730009600096
100 79.275 11:01:46 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730009700097
100 79.34 11:02:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730009800098
100 79.4 11:02:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730009900099
100 79.4 11:03:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730010000100
100 79.39 11:03:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730010100101
100 79.4 11:04:03 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730010200102
100 79.39 11:04:38 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730010300103
25 79.39 11:05:16 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730010400104
175 79.39 11:05:22 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730010500105
100 79.39 11:05:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730010600106
100 79.39 11:06:23 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730010700107
100 79.41 11:06:50 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730010800108
100 79.4 11:07:21 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730010900109
100 79.41 11:07:47 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730011000110
100 79.45 11:08:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730011100111
100 79.49 11:09:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730011200112
100 79.47 11:09:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730011300113
100 79.45 11:09:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730011400114
100 79.46 11:10:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730011500115
100 79.47 11:11:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730011600116
100 79.46 11:11:12 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730011700117
100 79.45 11:11:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730011800118
100 79.47 11:12:12 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730011900119
100 79.48 11:12:50 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730012000120
100 79.45 11:13:23 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730012100121
1 79.46 11:13:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730012200122
99 79.47 11:13:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730012300123
17 79.46 11:14:04 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730012400124
83 79.49 11:14:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730012500125
29 79.48 11:15:03 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730012600126
71 79.5 11:15:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730012700127
100 79.5 11:15:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730012800128
100 79.48 11:15:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730012900129
100 79.48 11:16:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730013000130
19 79.47 11:16:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730013100131
2 79.47 11:16:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730013200132
179 79.48 11:17:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730013300133
100 79.49 11:17:27 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730013400134
100 79.45 11:18:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730013500135
100 79.46 11:18:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730013600136
100 79.47 11:19:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730013700137
100 79.47 11:19:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730013800138
100 79.45 11:20:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730013900139
100 79.5 11:20:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730014000140
100 79.49 11:20:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730014100141
100 79.48 11:21:27 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730014200142
100 79.44 11:22:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730014300143
47 79.45 11:22:44 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730014400144
53 79.45 11:22:51 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730014500145
100 79.51 11:23:44 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730014600146
200 79.5 11:23:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730014700147
100 79.45 11:24:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730014800148
100 79.44 11:25:03 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730014900149
100 79.41 11:25:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730015000150
100 79.41 11:26:20 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730015100151
99 79.42 11:26:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730015200152
1 79.42 11:26:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730015300153
100 79.43 11:26:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730015400154
100 79.42 11:27:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730015500155
100 79.44 11:28:17 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730015600156
100 79.44 11:28:20 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730015700157
100 79.41 11:29:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730015800158
100 79.39 11:29:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730015900159
100 79.41 11:29:52 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730016000160
100 79.42 11:30:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730016100161
100 79.4 11:30:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730016200162
100 79.42 11:31:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730016300163
100 79.38 11:31:42 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730016400164
100 79.38 11:32:14 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730016500165
100 79.37 11:32:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730016600166
100 79.39 11:33:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730016700167
100 79.41 11:34:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730016800168
100 79.4 11:34:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730016900169
100 79.4 11:34:37 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730017000170
100 79.57 11:34:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730017100171
100 79.63 11:35:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730017200172
100 79.69 11:36:04 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730017300173
100 79.69 11:36:36 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730017400174
100 79.68 11:37:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730017500175
100 79.72 11:37:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730017600176
100 79.72 11:38:22 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730017700177
50 79.72 11:38:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730017800178
50 79.73 11:38:36 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730017900179
100 79.72 11:38:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730018000180
100 79.65 11:39:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730018100181
100 79.61 11:39:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730018200182
100 79.62 11:40:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730018300183
100 79.58 11:41:05 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730018400184
100 79.59 11:41:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730018500185
100 79.6 11:42:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730018600186
100 79.64 11:42:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730018700187
76 79.64 11:43:45 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730018800188
24 79.64 11:43:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730018900189
100 79.65 11:44:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730019000190
150 79.65 11:44:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730019100191
50 79.65 11:44:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730019200192
100 79.64 11:45:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730019300193
100 79.62 11:45:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730019400194
200 79.71 11:47:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730019500195
6 79.72 11:48:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730019600196
194 79.71 11:48:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730019700197
100 79.76 11:49:16 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730019800198
100 79.76 11:49:23 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730019900199
100 79.85 11:58:12 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730020000200
100 79.85 11:58:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730020100201
100 79.85 11:58:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730020200202
100 79.85 11:58:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730020300203
50 79.85 11:58:20 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730020400204
50 79.85 11:58:20 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730020500205
100 79.85 11:58:25 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730020600206
100 79.85 11:58:29 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730020700207
100 79.83 11:58:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730020800208
100 79.83 11:58:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730020900209
100 79.83 11:58:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730021000210
100 79.82 11:59:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730021100211
100 79.82 11:59:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730021200212
100 79.81 11:59:20 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730021300213
100 79.8 11:59:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730021400214
100 79.79 11:59:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730021500215
100 79.79 11:59:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730021600216
100 79.77 11:59:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730021700217
100 79.76 11:59:36 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730021800218
100 79.76 11:59:38 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730021900219
100 79.7 11:59:52 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730022000220
100 79.65 12:00:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730022100221
100 79.64 12:00:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730022200222
100 79.62 12:01:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730022300223
25 79.57 12:02:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730022400224
75 79.57 12:02:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730022500225
100 79.57 12:02:43 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730022600226
100 79.58 12:03:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730022700227
100 79.55 12:03:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730022800228
100 79.53 12:04:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730022900229
100 79.54 12:04:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730023000230
100 79.55 12:05:17 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730023100231
100 79.49 12:05:42 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730023200232
100 79.54 12:06:17 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730023300233
100 79.52 12:07:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730023400234
100 79.53 12:07:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730023500235
100 79.5 12:07:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730023600236
98 79.49 12:08:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730023700237
2 79.49 12:08:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730023800238
100 79.51 12:09:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730023900239
100 79.51 12:09:52 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730024000240
100 79.53 12:10:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730024100241
100 79.56 12:11:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730024200242
100 79.57 12:11:23 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730024300243
100 79.56 12:12:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730024400244
100 79.54 12:12:50 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730024500245
100 79.53 12:13:23 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730024600246
100 79.54 12:13:44 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730024700247
202 79.57 12:15:23 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730024800248
98 79.57 12:15:27 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730024900249
100 79.57 12:15:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730025000250
100 79.56 12:16:25 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730025100251
100 79.55 12:17:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730025200252
100 79.58 12:18:25 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730025300253
100 79.57 12:18:26 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730025400254
100 79.53 12:18:36 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730025500255
100 79.49 12:19:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730025600256
100 79.48 12:19:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730025700257
100 79.44 12:20:21 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730025800258
82 79.44 12:20:52 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730025900259
18 79.54 12:22:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730026000260
100 79.54 12:22:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730026100261
100 79.54 12:22:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730026200262
100 79.53 12:22:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730026300263
100 79.51 12:23:16 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730026400264
100 79.5 12:23:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730026500265
100 79.5 12:24:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730026600266
100 79.48 12:24:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730026700267
100 79.48 12:25:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730026800268
57 79.49 12:25:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730026900269
43 79.49 12:26:25 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730027000270
100 79.5 12:26:26 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730027100271
100 79.49 12:26:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730027200272
100 79.52 12:27:25 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730027300273
100 79.54 12:28:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730027400274
83 79.55 12:28:37 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730027500275
17 79.55 12:28:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730027600276
100 79.54 12:29:09 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730027700277
100 79.52 12:29:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730027800278
100 79.56 12:30:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730027900279
100 79.55 12:30:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730028000280
100 79.55 12:31:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730028100281
100 79.5 12:31:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730028200282
100 79.5 12:32:26 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730028300283
100 79.48 12:33:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730028400284
100 79.48 12:33:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730028500285
100 79.49 12:34:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730028600286
100 79.49 12:34:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730028700287
100 79.46 12:35:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730028800288
100 79.47 12:35:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730028900289
100 79.54 12:36:26 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730029000290
100 79.52 12:36:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730029100291
100 79.5 12:37:29 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730029200292
100 79.47 12:38:26 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730029300293
100 79.48 12:38:37 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730029400294
100 79.47 12:39:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730029500295
100 79.48 12:40:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730029600296
100 79.51 12:40:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730029700297
100 79.51 12:40:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730029800298
100 79.51 12:41:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730029900299
100 79.49 12:42:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730030000300
100 79.48 12:42:52 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730030100301
100 79.45 12:43:26 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730030200302
100 79.43 12:44:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730030300303
100 79.42 12:44:37 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730030400304
100 79.42 12:45:12 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730030500305
100 79.5 12:46:21 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730030600306
100 79.52 12:46:23 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730030700307
100 79.52 12:47:04 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730030800308
85 79.53 12:47:38 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730030900309
15 79.54 12:47:42 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730031000310
100 79.55 12:48:43 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730031100311
100 79.57 12:49:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730031200312
100 79.56 12:49:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730031300313
100 79.54 12:50:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730031400314
100 79.55 12:51:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730031500315
100 79.63 12:51:36 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730031600316
100 79.67 12:51:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730031700317
200 79.77 12:53:21 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730031800318
100 79.72 12:53:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730031900319
100 79.72 12:54:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730032000320
100 79.71 12:54:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730032100321
91 79.71 12:55:38 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730032200322
9 79.71 12:55:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730032300323
100 79.71 12:56:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730032400324
100 79.77 12:57:09 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730032500325
100 79.77 12:57:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730032600326
100 79.78 12:58:23 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730032700327
100 79.78 12:58:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730032800328
100 79.8 12:59:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730032900329
100 79.79 12:59:44 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730033000330
100 79.76 13:00:17 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730033100331
100 79.75 13:00:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730033200332
100 79.71 13:01:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730033300333
100 79.69 13:01:52 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730033400334
100 79.65 13:02:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730033500335
100 79.67 13:03:05 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730033600336
39 79.67 13:03:43 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730033700337
61 79.67 13:03:45 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730033800338
100 79.64 13:04:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730033900339
50 79.59 13:04:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730034000340
50 79.6 13:04:36 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730034100341
100 79.6 13:05:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730034200342
100 79.55 13:05:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730034300343
100 79.55 13:06:09 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730034400344
71 79.49 13:07:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730034500345
29 79.5 13:07:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730034600346
100 79.65 13:08:14 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730034700347
100 79.66 13:08:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730034800348
100 79.64 13:08:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730034900349
100 79.61 13:09:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730035000350
100 79.63 13:09:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730035100351
64 79.63 13:10:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730035200352
36 79.63 13:10:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730035300353
79 79.62 13:10:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730035400354
21 79.62 13:10:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730035500355
100 79.61 13:11:46 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730035600356
100 79.57 13:12:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730035700357
36 79.54 13:12:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730035800358
64 79.54 13:12:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730035900359
59 79.58 13:13:26 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730036000360
41 79.58 13:13:46 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730036100361
100 79.61 13:14:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730036200362
100 79.56 13:14:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730036300363
100 79.59 13:15:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730036400364
100 79.57 13:15:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730036500365
100 79.58 13:16:37 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730036600366
100 79.59 13:17:03 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730036700367
4 79.59 13:17:43 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730036800368
96 79.59 13:17:50 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730036900369
100 79.59 13:18:38 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730037000370
100 79.6 13:18:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730037100371
100 79.62 13:19:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730037200372
100 79.63 13:20:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730037300373
100 79.65 13:21:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730037400374
72 79.65 13:21:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730037500375
28 79.68 13:21:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730037600376
100 79.65 13:21:47 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730037700377
100 79.75 13:22:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730037800378
100 79.77 13:23:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730037900379
100 79.79 13:23:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730038000380
100 79.81 13:24:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730038100381
100 79.85 13:26:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730038200382
100 79.84 13:26:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730038300383
200 79.84 13:26:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730038400384
100 79.84 13:27:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730038500385
100 79.8 13:27:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730038600386
100 79.82 13:28:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730038700387
100 79.81 13:28:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730038800388
100 79.77 13:29:20 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730038900389
100 79.67 13:29:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730039000390
100 79.53 13:30:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730039100391
100 79.45 13:31:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730039200392
100 79.43 13:31:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730039300393
100 79.36 13:32:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730039400394
100 79.5 13:32:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730039500395
100 79.46 13:33:21 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730039600396
100 79.44 13:33:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730039700397
100 79.49 13:34:22 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730039800398
50 79.48 13:34:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730039900399
50 79.48 13:34:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730040000400
100 79.54 13:35:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730040100401
100 79.58 13:36:09 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730040200402
50 79.67 13:36:44 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730040300403
50 79.67 13:36:44 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730040400404
100 79.65 13:37:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730040500405
100 79.58 13:37:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730040600406
100 79.6 13:38:27 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730040700407
100 79.61 13:39:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730040800408
100 79.55 13:39:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730040900409
100 79.6 13:40:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730041000410
100 79.68 13:40:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730041100411
100 79.62 13:41:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730041200412
100 79.62 13:42:04 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730041300413
100 79.65 13:42:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730041400414
100 79.64 13:43:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730041500415
62 79.6 13:43:43 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730041600416
38 79.62 13:43:43 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730041700417
100 79.56 13:44:16 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730041800418
100 79.56 13:44:52 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730041900419
100 79.57 13:45:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730042000420
100 79.53 13:46:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730042100421
50 79.57 13:47:05 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730042200422
50 79.58 13:47:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730042300423
100 79.57 13:47:16 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730042400424
100 79.56 13:47:51 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730042500425
100 79.52 13:48:21 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730042600426
100 79.52 13:49:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730042700427
100 79.53 13:49:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730042800428
100 79.41 13:50:09 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730042900429
100 79.42 13:50:44 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730043000430
37 79.42 13:51:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730043100431
63 79.42 13:51:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730043200432
100 79.34 13:51:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730043300433
100 79.31 13:52:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730043400434
100 79.31 13:53:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730043500435
100 79.26 13:53:46 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730043600436
100 79.36 13:54:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730043700437
100 79.35 13:54:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730043800438
100 79.36 13:55:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730043900439
100 79.42 13:56:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730044000440
100 79.42 13:56:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730044100441
100 79.34 13:57:04 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730044200442
100 79.31 13:57:43 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730044300443
100 79.32 13:58:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730044400444
100 79.31 13:58:46 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730044500445
62 79.32 13:59:20 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730044600446
8 79.37 13:59:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730044700447
30 79.38 13:59:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730044800448
100 79.36 14:00:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730044900449
100 79.34 14:00:26 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730045000450
100 79.32 14:01:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730045100451
100 79.32 14:01:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730045200452
100 79.31 14:02:03 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730045300453
100 79.3 14:02:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730045400454
100 79.31 14:03:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730045500455
100 79.33 14:03:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730045600456
100 79.41 14:04:17 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730045700457
100 79.53 14:05:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730045800458
100 79.54 14:05:17 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730045900459
100 79.54 14:05:47 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730046000460
100 79.53 14:06:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730046100461
100 79.55 14:06:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730046200462
59 79.55 14:07:22 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730046300463
41 79.55 14:07:27 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730046400464
100 79.71 14:08:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730046500465
100 79.75 14:08:29 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730046600466
100 79.79 14:09:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730046700467
100 79.83 14:09:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730046800468
100 79.78 14:10:04 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730046900469
100 79.79 14:10:36 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730047000470
50 79.74 14:11:14 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730047100471
50 79.74 14:11:14 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730047200472
100 79.72 14:11:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730047300473
60 79.75 14:12:20 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730047400474
40 79.76 14:12:23 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730047500475
100 79.74 14:12:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730047600476
100 79.69 14:13:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730047700477
100 79.69 14:13:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730047800478
100 79.67 14:14:26 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730047900479
100 79.62 14:15:05 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730048000480
100 79.57 14:15:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730048100481
100 79.51 14:16:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730048200482
100 79.49 14:16:38 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730048300483
100 79.5 14:17:25 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730048400484
100 79.45 14:17:50 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730048500485
100 79.46 14:18:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730048600486
100 79.47 14:18:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730048700487
100 79.44 14:19:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730048800488
100 79.44 14:19:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730048900489
100 79.4 14:20:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730049000490
100 79.38 14:21:05 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730049100491
100 79.31 14:21:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730049200492
100 79.35 14:22:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730049300493
100 79.38 14:23:09 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730049400494
100 79.38 14:23:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730049500495
100 79.37 14:24:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730049600496
18 79.38 14:24:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730049700497
82 79.4 14:24:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730049800498
100 79.42 14:24:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730049900499
100 79.43 14:25:22 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730050000500
100 79.44 14:25:55 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730050100501
100 79.46 14:26:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730050200502
100 79.49 14:27:04 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730050300503
100 79.4 14:27:44 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730050400504
2 79.38 14:28:03 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730050500505
98 79.38 14:28:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730050600506
100 79.35 14:28:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730050700507
25 79.33 14:29:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730050800508
75 79.33 14:29:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730050900509
100 79.29 14:29:42 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730051000510
100 79.32 14:30:14 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730051100511
100 79.34 14:30:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730051200512
100 79.28 14:31:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730051300513
100 79.3 14:31:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730051400514
100 79.31 14:32:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730051500515
100 79.34 14:32:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730051600516
100 79.35 14:33:12 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730051700517
100 79.38 14:33:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730051800518
25 79.41 14:34:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730051900519
75 79.5 14:34:29 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730052000520
100 79.5 14:34:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730052100521
100 79.53 14:35:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730052200522
100 79.54 14:35:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730052300523
100 79.55 14:36:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730052400524
100 79.55 14:36:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730052500525
100 79.54 14:37:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730052600526
85 79.44 14:37:42 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730052700527
15 79.44 14:37:42 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730052800528
100 79.46 14:38:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730052900529
100 79.49 14:39:04 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730053000530
100 79.51 14:39:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730053100531
100 79.51 14:39:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730053200532
100 79.51 14:40:25 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730053300533
100 79.49 14:40:50 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730053400534
100 79.48 14:41:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730053500535
100 79.5 14:41:51 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730053600536
100 79.54 14:42:25 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730053700537
100 79.51 14:42:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730053800538
100 79.52 14:43:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730053900539
100 79.53 14:44:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730054000540
100 79.53 14:44:37 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730054100541
100 79.52 14:44:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730054200542
100 79.52 14:45:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730054300543
100 79.5 14:46:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730054400544
100 79.5 14:46:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730054500545
100 79.5 14:47:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730054600546
100 79.51 14:47:41 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730054700547
100 79.52 14:48:05 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730054800548
100 79.52 14:48:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730054900549
100 79.49 14:49:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730055000550
100 79.5 14:49:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730055100551
100 79.5 14:50:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730055200552
100 79.53 14:50:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730055300553
100 79.59 14:51:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313290730055400554
300 79.62 14:53:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480000100001
200 79.61 14:53:51 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480000200002
100 79.59 14:54:16 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480000300003
100 79.58 14:54:38 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480000400004
100 79.55 14:54:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480000500005
100 79.52 14:55:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480000600006
100 79.56 14:56:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480000700007
100 79.55 14:56:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480000800008
100 79.55 14:56:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480000900009
100 79.57 14:57:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480001000010
85 79.59 14:57:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480001100011
15 79.59 14:57:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480001200012
100 79.58 14:58:37 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480001300013
100 79.62 15:04:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480001400014
100 79.62 15:04:25 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480001500015
64 79.62 15:04:52 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480001600016
36 79.62 15:04:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480001700017
100 79.62 15:05:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480001800018
100 79.62 15:05:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480001900019
100 79.61 15:05:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480002000020
100 79.61 15:06:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480002100021
100 79.61 15:06:27 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480002200022
100 79.62 15:07:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480002300023
100 79.6 15:07:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480002400024
57 79.56 15:07:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480002500025
43 79.56 15:07:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480002600026
100 79.57 15:08:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480002700027
100 79.56 15:08:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480002800028
100 79.54 15:09:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480002900029
51 79.52 15:09:23 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480003000030
49 79.52 15:09:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480003100031
100 79.5 15:09:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480003200032
71 79.49 15:10:14 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480003300033
29 79.53 15:10:26 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480003400034
100 79.5 15:10:47 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480003500035
100 79.55 15:11:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480003600036
100 79.55 15:11:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480003700037
100 79.55 15:12:09 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480003800038
12 79.55 15:12:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480003900039
88 79.55 15:12:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480004000040
100 79.57 15:12:44 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480004100041
100 79.54 15:13:36 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480004200042
100 79.54 15:13:47 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480004300043
100 79.53 15:14:04 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480004400044
100 79.55 15:14:25 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480004500045
100 79.54 15:14:52 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480004600046
100 79.54 15:15:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480004700047
100 79.54 15:15:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480004800048
100 79.54 15:16:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480004900049
100 79.48 15:16:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480005000050
61 79.49 15:16:50 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480005100051
39 79.49 15:16:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480005200052
100 79.5 15:17:16 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480005300053
57 79.49 15:17:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480005400054
1 79.5 15:18:09 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480005500055
142 79.5 15:18:09 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480005600056
100 79.53 15:18:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480005700057
37 79.54 15:18:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480005800058
55 79.55 15:19:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480005900059
8 79.55 15:19:32 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480006000060
100 79.57 15:19:52 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480006100061
100 79.58 15:20:04 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480006200062
100 79.58 15:20:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480006300063
100 79.55 15:20:42 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480006400064
100 79.54 15:20:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480006500065
12 79.51 15:21:03 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480006600066
88 79.51 15:21:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480006700067
100 79.5 15:21:42 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480006800068
100 79.54 15:21:56 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480006900069
100 79.54 15:22:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480007000070
100 79.52 15:22:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480007100071
1 79.53 15:23:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480007200072
29 79.53 15:23:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480007300073
70 79.53 15:23:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480007400074
100 79.52 15:23:16 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480007500075
100 79.54 15:23:37 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480007600076
100 79.54 15:24:03 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480007700077
100 79.58 15:24:42 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480007800078
45 79.58 15:24:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480007900079
55 79.58 15:25:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480008000080
100 79.6 15:25:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480008100081
100 79.59 15:25:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480008200082
1 79.6 15:26:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480008300083
99 79.6 15:26:05 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480008400084
6 79.6 15:26:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480008500085
94 79.6 15:26:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480008600086
25 79.61 15:26:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480008700087
75 79.62 15:26:39 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480008800088
100 79.62 15:26:50 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480008900089
100 79.61 15:27:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480009000090
100 79.61 15:27:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480009100091
76 79.61 15:27:51 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480009200092
24 79.61 15:27:52 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480009300093
7 79.61 15:28:17 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480009400094
93 79.61 15:28:20 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480009500095
100 79.6 15:28:43 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480009600096
100 79.61 15:29:05 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480009700097
100 79.61 15:29:17 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480009800098
100 79.61 15:29:36 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480009900099
100 79.54 15:30:00 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480010000100
62 79.51 15:30:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480010100101
38 79.51 15:30:29 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480010200102
100 79.5 15:30:37 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480010300103
100 79.49 15:31:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480010400104
100 79.47 15:31:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480010500105
100 79.48 15:31:29 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480010600106
100 79.47 15:32:02 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480010700107
100 79.47 15:32:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480010800108
100 79.47 15:32:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480010900109
12 79.455 15:32:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480011000110
88 79.46 15:32:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480011100111
98 79.43 15:32:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480011200112
2 79.43 15:32:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480011300113
100 79.43 15:33:10 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480011400114
100 79.4 15:33:34 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480011500115
100 79.38 15:33:45 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480011600116
100 79.36 15:34:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480011700117
100 79.33 15:34:22 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480011800118
100 79.29 15:34:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480011900119
100 79.26 15:35:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480012000120
100 79.26 15:35:26 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480012100121
100 79.28 15:35:35 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480012200122
100 79.33 15:35:50 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480012300123
100 79.39 15:36:14 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480012400124
100 79.38 15:36:20 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480012500125
100 79.39 15:36:44 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480012600126
100 79.39 15:36:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480012700127
100 79.37 15:37:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480012800128
100 79.42 15:37:51 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480012900129
200 79.42 15:37:51 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590000100001
100 79.41 15:38:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480013000130
300 79.41 15:38:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590000200002
100 79.4 15:38:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590000300003
100 79.39 15:38:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480013100131
100 79.39 15:38:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590000400004
100 79.39 15:38:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480013200132
100 79.39 15:38:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590000500005
100 79.38 15:38:42 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480013300133
200 79.38 15:38:42 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590000600006
84 79.38 15:38:45 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590000700007
16 79.38 15:38:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590000800008
100 79.37 15:39:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480013400134
200 79.37 15:39:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590000900009
100 79.37 15:39:14 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590001000010
100 79.37 15:39:22 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480013500135
100 79.38 15:39:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480013600136
100 79.38 15:39:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590001100011
100 79.38 15:39:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590001200012
100 79.38 15:39:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480013700137
200 79.38 15:39:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590001300013
25 79.37 15:39:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590001400014
175 79.37 15:39:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590001500015
100 79.37 15:40:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480013800138
200 79.37 15:40:11 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590001600016
100 79.37 15:40:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480013900139
200 79.37 15:40:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590001700017
100 79.37 15:40:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590001800018
100 79.37 15:40:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480014000140
100 79.36 15:40:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480014100141
300 79.37 15:40:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590001900019
100 79.36 15:40:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590002000020
200 79.36 15:41:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590002100021
100 79.36 15:41:08 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480014200142
100 79.35 15:41:09 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590002200022
100 79.35 15:41:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590002300023
100 79.35 15:41:21 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480014300143
100 79.35 15:41:21 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590002400024
87 79.35 15:41:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480014400144
100 79.35 15:41:33 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590002500025
13 79.35 15:41:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480014500145
100 79.35 15:41:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590002600026
100 79.34 15:41:42 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590002700027
88 79.33 15:41:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480014600146
12 79.33 15:41:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480014700147
88 79.33 15:41:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590002800028
2 79.33 15:42:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590002900029
100 79.33 15:42:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480014800148
110 79.33 15:42:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590003000030
200 79.32 15:42:09 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590003100031
100 79.32 15:42:13 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590003200032
100 79.32 15:42:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480014900149
100 79.31 15:42:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590003300033
100 79.3 15:42:24 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590003400034
100 79.32 15:43:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480015000150
300 79.32 15:43:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590003500035
100 79.35 15:43:15 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480015100151
100 79.35 15:43:17 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480015200152
460 79.35 15:43:17 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590003600036
40 79.35 15:43:17 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590003700037
100 79.33 15:43:20 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590003800038
100 79.36 15:43:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480015300153
300 79.36 15:43:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590003900039
100 79.36 15:43:49 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590004000040
100 79.36 15:43:54 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590004100041
52 79.36 15:43:57 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590004200042
48 79.36 15:43:58 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590004300043
100 79.36 15:44:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313344480015400154
100 79.36 15:44:09 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590004400044
100 79.36 15:44:26 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590004500045
100 79.35 15:44:29 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590004600046
50 79.35 15:44:30 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590004700047
20 79.37 15:44:51 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590004800048
230 79.37 15:44:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590004900049
100 79.33 15:44:53 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590005000050
100 79.32 15:45:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590005100051
100 79.31 15:45:05 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590005200052
100 79.31 15:45:06 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590005300053
100 79.31 15:45:17 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590005400054
200 79.3 15:45:18 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590005500055
100 79.3 15:45:19 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590005600056
100 79.3 15:45:22 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590005700057
100 79.3 15:45:28 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590005800058
100 79.3 15:45:31 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590005900059
24 79.29 15:45:38 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590006000060
12 79.29 15:45:40 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590006100061
18 79.29 15:45:44 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590006200062
46 79.29 15:45:46 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590006300063
100 79.29 15:45:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590006400064
100 79.29 15:45:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590006500065
100 79.28 15:45:59 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590006600066
100 79.27 15:46:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590006700067
100 79.26 15:46:03 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590006800068
100 79.24 15:46:07 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590006900069
100 79.24 15:46:16 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590007000070
100 79.27 15:46:20 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590007100071
300 79.26 15:46:43 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590007200072
100 79.25 15:46:46 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590007300073
100 79.24 15:46:48 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590007400074
200 79.23 15:47:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590007500075
49 79.22 15:47:01 16/04/2024 XNYS XNYS1XNYS_CMAP_24121313395590007600076
View source version on businesswire.com:
https://www.businesswire.com/news/home/20240417961947/en/
(https://www.businesswire.com/news/home/20240417961947/en/)
CRH plc
Copyright Business Wire 2024Recent news on CRH
See all newsREG - CRH PLC - Total Voting Rights
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Director/PDMR Shareholding
AnnouncementREG - CRH PLC - AGM Statement
Announcement