Company Announcements

Transaction in Own Shares

Source: RNS
RNS Number : 4387U
Unilever PLC
02 December 2021
 




02 December 2021



Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.




Ordinary Shares



Date of purchases:


02 December 2021

Number of ordinary shares purchased:


524,167

Highest price paid per share:


GBp 3,904.0000

Lowest price paid per share:


GBp 3,851.0000

Volume weighted average price paid per share:


GBp 3,876.2954




Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.




Following the purchase of these shares, Unilever holds 62,976,145 of its ordinary shares in treasury and has 2,566,267,627 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,876.6730

382,390

BATS

3,875.2857

41,577

Chi-X

3,875.2732

100,200

Turquoise

0.0000

0








Media Enquires:



Please contact the Unilever Press Office at: Press-Office.London@Unilever.com






Transaction details






In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:

Quantity

 Price

LastMkt

ExecutionTime

 

381

3,884.00

BATE

08:24:29

 

450

3,889.00

BATE

08:28:21

 

42

3,884.00

BATE

08:30:47

 

112

3,884.00

BATE

08:31:00

 

40

3,884.00

BATE

08:31:01

 

262

3,884.00

BATE

08:31:01

 

293

3,884.50

BATE

08:35:00

 

103

3,884.50

BATE

08:35:00

 

36

3,884.50

BATE

08:35:00

 

439

3,885.50

BATE

08:37:51

 

383

3,870.50

BATE

08:42:26

 

96

3,867.00

BATE

08:45:30

 

236

3,867.00

BATE

08:45:42

 

51

3,867.00

BATE

08:46:04

 

240

3,862.50

BATE

08:48:46

 

225

3,862.50

BATE

08:48:46

 

2

3,870.00

BATE

08:56:10

 

269

3,870.00

BATE

08:56:10

 

60

3,870.00

BATE

08:56:10

 

100

3,870.00

BATE

08:56:10

 

404

3,870.00

BATE

08:56:10

 

190

3,864.50

BATE

09:00:40

 

261

3,864.50

BATE

09:01:01

 

51

3,862.00

BATE

09:04:04

 

200

3,862.00

BATE

09:04:04

 

52

3,862.00

BATE

09:04:06

 

100

3,862.00

BATE

09:04:06

 

103

3,860.00

BATE

09:08:14

 

45

3,860.50

BATE

09:08:36

 

376

3,860.50

BATE

09:08:36

 

28

3,866.00

BATE

09:13:52

 

100

3,866.00

BATE

09:13:52

 

128

3,866.00

BATE

09:13:52

 

45

3,866.00

BATE

09:13:52

 

122

3,866.00

BATE

09:13:52

 

154

3,868.50

BATE

09:18:23

 

153

3,868.50

BATE

09:18:23

 

108

3,868.50

BATE

09:18:23

 

116

3,867.00

BATE

09:22:48

 

116

3,867.00

BATE

09:22:48

 

67

3,867.00

BATE

09:22:48

 

18

3,867.00

BATE

09:22:48

 

72

3,867.00

BATE

09:22:48

 

36

3,867.00

BATE

09:22:48

 

22

3,867.00

BATE

09:22:48

 

67

3,868.00

BATE

09:26:29

 

92

3,868.00

BATE

09:26:29

 

66

3,868.00

BATE

09:26:29

 

76

3,868.00

BATE

09:26:29

 

112

3,868.00

BATE

09:26:29

 

32

3871.5000

BATE

09:30:18

 

48

3871.5000

BATE

09:30:18

 

100

3871.5000

BATE

09:30:18

 

121

3871.5000

BATE

09:30:18

 

17

3871.5000

BATE

09:30:18

 

148

3871.5000

BATE

09:30:18

 

15

3869.0000

BATE

09:37:27

 

143

3869.0000

BATE

09:37:27

 

179

3869.0000

BATE

09:37:41

 

13

3869.0000

BATE

09:37:41

 

71

3869.0000

BATE

09:37:41

 

131

3871.0000

BATE

09:40:53

 

197

3871.0000

BATE

09:40:53

 

67

3871.0000

BATE

09:40:53

 

8

3871.0000

BATE

09:40:53

 

64

3870.5000

BATE

09:45:09

 

64

3870.5000

BATE

09:45:11

 

210

3870.5000

BATE

09:45:33

 

71

3870.5000

BATE

09:45:38

 

98

3867.5000

BATE

09:49:26

 

2

3867.5000

BATE

09:49:26

 

115

3867.5000

BATE

09:49:32

 

66

3867.5000

BATE

09:49:33

 

100

3868.5000

BATE

09:51:24

 

167

3867.5000

BATE

09:54:09

 

114

3869.5000

BATE

09:57:06

 

294

3869.5000

BATE

09:57:06

 

445

3868.0000

BATE

09:59:30

 

16

3868.0000

BATE

10:05:14

 

99

3868.0000

BATE

10:05:14

 

100

3868.0000

BATE

10:05:15

 

244

3868.0000

BATE

10:05:29

 

23

3863.5000

BATE

10:10:41

 

100

3863.5000

BATE

10:10:41

 

38

3863.5000

BATE

10:10:41

 

44

3863.5000

BATE

10:10:41

 

47

3863.5000

BATE

10:10:41

 

23

3863.5000

BATE

10:10:41

 

117

3863.5000

BATE

10:10:41

 

30

3863.0000

BATE

10:17:28

 

14

3863.0000

BATE

10:17:28

 

225

3863.0000

BATE

10:17:28

 

169

3863.0000

BATE

10:17:28

 

449

3858.0000

BATE

10:20:30

 

307

3859.5000

BATE

10:29:00

 

79

3859.5000

BATE

10:29:00

 

90

3860.0000

BATE

10:30:02

 

289

3860.0000

BATE

10:30:02

 

43

3860.0000

BATE

10:30:02

 

40

3861.5000

BATE

10:34:33

 

135

3861.5000

BATE

10:34:54

 

250

3861.5000

BATE

10:34:54

 

413

3864.5000

BATE

10:42:26

 

366

3865.5000

BATE

10:44:44

 

91

3865.5000

BATE

10:44:44

 

197

3863.0000

BATE

10:51:08

 

11

3863.0000

BATE

10:51:08

 

46

3863.0000

BATE

10:51:08

 

211

3863.0000

BATE

10:51:34

 

394

3866.5000

BATE

10:55:51

 

84

3864.0000

BATE

11:01:12

 

294

3864.0000

BATE

11:01:18

 

37

3862.5000

BATE

11:06:26

 

76

3862.5000

BATE

11:06:26

 

300

3862.5000

BATE

11:06:26

 

22

3862.5000

BATE

11:06:26

 

17

3861.5000

BATE

11:10:05

 

109

3861.5000

BATE

11:10:05

 

83

3861.5000

BATE

11:10:05

 

111

3861.5000

BATE

11:10:06

 

100

3861.5000

BATE

11:10:06

 

185

3860.0000

BATE

11:15:46

 

111

3860.0000

BATE

11:16:04

 

121

3860.0000

BATE

11:16:04

 

139

3854.0000

BATE

11:21:14

 

16

3855.0000

BATE

11:23:01

 

139

3855.0000

BATE

11:23:01

 

9

3855.0000

BATE

11:23:01

 

24

3855.0000

BATE

11:23:01

 

21

3855.0000

BATE

11:23:01

 

13

3855.0000

BATE

11:23:01

 

71

3855.0000

BATE

11:23:01

 

106

3855.0000

BATE

11:23:16

 

3

3855.0000

BATE

11:23:16

 

228

3860.5000

BATE

11:30:04

 

143

3860.5000

BATE

11:30:04

 

65

3860.5000

BATE

11:30:04

 

25

3858.5000

BATE

11:33:30

 

376

3858.5000

BATE

11:33:31

 

26

3860.5000

BATE

11:42:03

 

116

3860.5000

BATE

11:42:45

 

28

3860.5000

BATE

11:42:45

 

33

3860.5000

BATE

11:42:45

 

37

3860.5000

BATE

11:42:45

 

40

3860.5000

BATE

11:42:45

 

16

3860.5000

BATE

11:42:45

 

25

3860.5000

BATE

11:42:45

 

90

3860.5000

BATE

11:42:45

 

130

3860.5000

BATE

11:43:48

 

100

3860.5000

BATE

11:43:48

 

48

3860.5000

BATE

11:43:48

 

51

3860.5000

BATE

11:44:22

 

100

3860.5000

BATE

11:44:22

 

15

3860.5000

BATE

11:44:24

 

67

3859.5000

BATE

11:50:08

 

385

3860.5000

BATE

11:51:32

 

410

3852.0000

BATE

11:57:09

 

373

3858.0000

BATE

12:02:24

 

42

3858.0000

BATE

12:02:24

 

161

3855.5000

BATE

12:04:55

 

94

3855.5000

BATE

12:04:55

 

175

3855.5000

BATE

12:04:55

 

9

3854.5000

BATE

12:09:55

 

126

3854.5000

BATE

12:09:55

 

43

3854.5000

BATE

12:09:55

 

30

3854.5000

BATE

12:09:55

 

126

3854.5000

BATE

12:09:55

 

121

3854.5000

BATE

12:09:55

 

102

3858.0000

BATE

12:19:24

 

100

3858.0000

BATE

12:19:24

 

85

3858.0000

BATE

12:19:24

 

138

3858.0000

BATE

12:19:24

 

110

3865.5000

BATE

12:23:20

 

136

3865.5000

BATE

12:23:20

 

4

3865.5000

BATE

12:23:25

 

100

3865.5000

BATE

12:23:25

 

100

3865.5000

BATE

12:23:25

 

22

3865.5000

BATE

12:31:07

 

100

3865.5000

BATE

12:31:07

 

122

3865.5000

BATE

12:31:07

 

66

3865.5000

BATE

12:31:07

 

133

3865.5000

BATE

12:31:07

 

1

3865.5000

BATE

12:31:10

 

132

3865.0000

BATE

12:33:00

 

36

3865.0000

BATE

12:33:00

 

17

3865.0000

BATE

12:33:00

 

42

3865.5000

BATE

12:33:54

 

316

3865.5000

BATE

12:34:08

 

138

3866.5000

BATE

12:38:59

 

99

3866.5000

BATE

12:39:02

 

126

3866.5000

BATE

12:39:02

 

86

3866.5000

BATE

12:39:02

 

382

3865.5000

BATE

12:44:49

 

100

3870.0000

BATE

12:51:02

 

100

3870.0000

BATE

12:51:02

 

90

3870.0000

BATE

12:51:06

 

100

3870.0000

BATE

12:51:06

 

133

3872.5000

BATE

12:54:46

 

158

3875.5000

BATE

12:56:34

 

51

3875.5000

BATE

12:56:34

 

81

3875.5000

BATE

12:56:36

 

164

3875.5000

BATE

12:56:36

 

6

3874.5000

BATE

13:02:27

 

116

3874.5000

BATE

13:02:27

 

122

3874.5000

BATE

13:02:27

 

194

3874.5000

BATE

13:02:27

 

428

3880.5000

BATE

13:10:07

 

6

3880.5000

BATE

13:10:07

 

9

3880.5000

BATE

13:10:07

 

156

3881.5000

BATE

13:13:59

 

50

3881.5000

BATE

13:13:59

 

110

3882.5000

BATE

13:15:10

 

30

3882.5000

BATE

13:15:15

 

260

3882.5000

BATE

13:15:15

 

37

3883.0000

BATE

13:20:13

 

424

3883.0000

BATE

13:20:13

 

19

3875.5000

BATE

13:26:48

 

111

3875.5000

BATE

13:26:48

 

659

3882.5000

BATE

13:31:46

 

47

3886.0000

BATE

13:33:53

 

145

3886.0000

BATE

13:35:00

 

91

3886.0000

BATE

13:35:00

 

9

3886.0000

BATE

13:35:00

 

90

3886.0000

BATE

13:35:00

 

160

3886.0000

BATE

13:35:00

 

30

3886.0000

BATE

13:35:00

 

164

3886.0000

BATE

13:35:00

 

486

3886.0000

BATE

13:35:00

 

100

3886.0000

BATE

13:35:02

 

454

3887.0000

BATE

13:37:14

 

456

3886.5000

BATE

13:37:49

 

74

3885.5000

BATE

13:39:51

 

260

3885.5000

BATE

13:39:51

 

64

3885.5000

BATE

13:39:51

 

98

3887.5000

BATE

13:42:10

 

132

3887.5000

BATE

13:42:10

 

36

3887.5000

BATE

13:42:10

 

49

3887.5000

BATE

13:42:10

 

93

3887.5000

BATE

13:42:10

 

413

3887.5000

BATE

13:43:33

 

315

3887.0000

BATE

13:46:01

 

122

3887.0000

BATE

13:46:01

 

34

3889.0000

BATE

13:50:00

 

201

3889.0000

BATE

13:50:00

 

413

3889.0000

BATE

13:50:00

 

100

3891.5000

BATE

13:54:10

 

437

3892.0000

BATE

13:54:25

 

269

3893.0000

BATE

13:55:14

 

107

3893.0000

BATE

13:55:14

 

382

3891.5000

BATE

13:56:12

 

200

3889.5000

BATE

13:59:24

 

178

3889.5000

BATE

13:59:29

 

248

3893.0000

BATE

14:02:46

 

159

3893.0000

BATE

14:02:46

 

256

3892.5000

BATE

14:03:29

 

165

3892.5000

BATE

14:03:29

 

399

3890.0000

BATE

14:04:48

 

100

3890.5000

BATE

14:09:11

 

426

3890.5000

BATE

14:09:11

 

105

3890.0000

BATE

14:09:26

 

200

3890.0000

BATE

14:09:26

 

77

3890.0000

BATE

14:09:26

 

37

3889.0000

BATE

14:12:58

 

68

3889.0000

BATE

14:12:58

 

8

3889.0000

BATE

14:13:02

 

275

3889.0000

BATE

14:13:02

 

86

3889.5000

BATE

14:16:28

 

31

3889.5000

BATE

14:16:28

 

35

3889.5000

BATE

14:16:28

 

286

3889.5000

BATE

14:16:36

 

41

3889.0000

BATE

14:16:45

 

438

3889.5000

BATE

14:17:20

 

439

3888.5000

BATE

14:20:03

 

56

3890.5000

BATE

14:22:17

 

399

3890.5000

BATE

14:22:17

 

42

3890.5000

BATE

14:24:08

 

313

3890.5000

BATE

14:24:29

 

100

3890.5000

BATE

14:24:29

 

97

3891.5000

BATE

14:27:32

 

1

3891.5000

BATE

14:27:32

 

17

3891.5000

BATE

14:27:32

 

170

3891.5000

BATE

14:27:32

 

97

3891.5000

BATE

14:27:44

 

58

3891.5000

BATE

14:27:53

 

97

3890.5000

BATE

14:28:56

 

42

3891.0000

BATE

14:29:53

 

424

3891.0000

BATE

14:29:59

 

171

3898.5000

BATE

14:32:44

 

210

3898.5000

BATE

14:32:44

 

295

3899.5000

BATE

14:34:49

 

41

3899.5000

BATE

14:34:49

 

62

3899.5000

BATE

14:34:49

 

414

3903.0000

BATE

14:37:27

 

397

3899.5000

BATE

14:39:23

 

97

3899.5000

BATE

14:42:52

 

100

3899.5000

BATE

14:42:52

 

30

3899.5000

BATE

14:42:52

 

170

3899.5000

BATE

14:42:52

 

37

3899.5000

BATE

14:42:52

 

378

3884.0000

CHIX

08:24:29

 

50

3884.0000

CHIX

08:25:11

 

453

3884.0000

CHIX

08:25:11

 

75

3884.5000

CHIX

08:25:33

 

302

3884.5000

CHIX

08:25:47

 

135

3885.0000

CHIX

08:27:10

 

24

3885.0000

CHIX

08:27:10

 

93

3885.0000

CHIX

08:27:10

 

39

3885.0000

CHIX

08:27:10

 

91

3885.0000

CHIX

08:27:10

 

39

3885.0000

CHIX

08:27:10

 

60

3890.0000

CHIX

08:28:17

 

466

3890.5000

CHIX

08:28:17

 

60

3890.0000

CHIX

08:28:19

 

300

3890.0000

CHIX

08:28:19

 

195

3885.5000

CHIX

08:30:12

 

179

3885.5000

CHIX

08:30:12

 

80

3885.5000

CHIX

08:30:12

 

32

3881.5000

CHIX

08:31:36

 

31

3881.5000

CHIX

08:31:38

 

17

3881.5000

CHIX

08:31:38

 

39

3881.5000

CHIX

08:31:47

 

169

3881.5000

CHIX

08:32:38

 

74

3881.5000

CHIX

08:32:38

 

16

3881.5000

CHIX

08:32:38

 

19

3881.5000

CHIX

08:32:38

 

89

3884.0000

CHIX

08:33:50

 

46

3884.0000

CHIX

08:33:50

 

14

3884.0000

CHIX

08:33:50

 

244

3884.0000

CHIX

08:33:52

 

24

3884.0000

CHIX

08:35:16

 

49

3884.0000

CHIX

08:35:16

 

102

3884.5000

CHIX

08:35:51

 

33

3884.5000

CHIX

08:35:51

 

313

3884.5000

CHIX

08:35:51

 

231

3884.0000

CHIX

08:35:52

 

63

3884.0000

CHIX

08:35:52

 

97

3884.0000

CHIX

08:35:52

 

109

3886.0000

CHIX

08:37:25

 

121

3886.0000

CHIX

08:37:25

 

232

3886.0000

CHIX

08:37:25

 

364

3880.0000

CHIX

08:38:31

 

20

3880.0000

CHIX

08:38:31

 

380

3878.5000

CHIX

08:40:36

 

321

3872.0000

CHIX

08:42:00

 

55

3872.0000

CHIX

08:42:00

 

196

3869.5000

CHIX

08:43:11

 

168

3869.5000

CHIX

08:43:11

 

62

3869.5000

CHIX

08:43:11

 

64

3870.5000

CHIX

08:44:35

 

321

3870.5000

CHIX

08:44:35

 

391

3866.5000

CHIX

08:46:36

 

53

3862.5000

CHIX

08:47:35

 

25

3862.5000

CHIX

08:48:01

 

58

3862.5000

CHIX

08:48:06

 

47

3862.5000

CHIX

08:48:06

 

61

3862.5000

CHIX

08:48:06

 

145

3862.5000

CHIX

08:48:06

 

442

3861.0000

CHIX

08:49:59

 

417

3856.0000

CHIX

08:50:36

 

150

3870.0000

CHIX

08:55:44

 

230

3870.0000

CHIX

08:55:44

 

199

3870.0000

CHIX

08:55:44

 

420

3869.0000

CHIX

08:56:11

 

10

3868.5000

CHIX

08:56:13

 

169

3868.5000

CHIX

08:56:40

 

52

3868.5000

CHIX

08:56:40

 

24

3868.5000

CHIX

08:56:40

 

168

3868.5000

CHIX

08:56:40

 

23

3868.5000

CHIX

08:56:40

 

422

3865.5000

CHIX

08:58:07

 

454

3865.5000

CHIX

09:00:00

 

448

3864.5000

CHIX

09:01:01

 

257

3862.0000

CHIX

09:04:04

 

95

3862.0000

CHIX

09:04:04

 

210

3862.0000

CHIX

09:04:06

 

13

3862.0000

CHIX

09:04:06

 

32

3862.0000

CHIX

09:04:06

 

40

3862.0000

CHIX

09:04:06

 

185

3862.0000

CHIX

09:04:07

 

92

3861.0000

CHIX

09:07:31

 

50

3861.0000

CHIX

09:07:31

 

28

3861.0000

CHIX

09:07:31

 

71

3861.0000

CHIX

09:07:31

 

170

3861.0000

CHIX

09:07:54

 

50

3860.0000

CHIX

09:08:14

 

60

3860.0000

CHIX

09:08:36

 

51

3860.0000

CHIX

09:08:36

 

308

3862.0000

CHIX

09:09:29

 

120

3862.0000

CHIX

09:09:29

 

65

3863.0000

CHIX

09:09:49

 

29

3863.0000

CHIX

09:09:49

 

148

3867.0000

CHIX

09:12:10

 

200

3867.0000

CHIX

09:12:10

 

100

3867.0000

CHIX

09:12:10

 

100

3866.0000

CHIX

09:12:17

 

15

3866.0000

CHIX

09:12:17

 

116

3866.0000

CHIX

09:12:17

 

28

3866.0000

CHIX

09:12:17

 

68

3866.0000

CHIX

09:12:17

 

65

3866.0000

CHIX

09:12:17

 

14

3866.0000

CHIX

09:12:17

 

416

3866.0000

CHIX

09:13:52

 

381

3865.0000

CHIX

09:15:56

 

50

3868.5000

CHIX

09:18:23

 

96

3868.5000

CHIX

09:18:23

 

53

3868.5000

CHIX

09:18:23

 

165

3868.0000

CHIX

09:18:38

 

230

3868.0000

CHIX

09:18:38

 

74

3868.5000

CHIX

09:18:38

 

139

3868.5000

CHIX

09:18:38

 

237

3867.0000

CHIX

09:24:38

 

225

3867.0000

CHIX

09:24:38

 

22

3867.5000

CHIX

09:25:12

 

27

3867.5000

CHIX

09:25:12

 

152

3867.5000

CHIX

09:25:12

 

123

3867.5000

CHIX

09:25:12

 

53

3867.5000

CHIX

09:25:12

 

62

3867.5000

CHIX

09:25:12

 

92

3868.0000

CHIX

09:26:00

 

71

3868.0000

CHIX

09:26:29

 

95

3868.0000

CHIX

09:26:29

 

20

3868.0000

CHIX

09:26:29

 

101

3868.0000

CHIX

09:26:29

 

16

3868.0000

CHIX

09:26:29

 

59

3868.0000

CHIX

09:26:33

 

42

3868.0000

CHIX

09:26:33

 

9

3868.0000

CHIX

09:26:33

 

230

3868.0000

CHIX

09:26:33

 

111

3868.0000

CHIX

09:26:34

 

68

3871.5000

CHIX

09:30:06

 

87

3871.5000

CHIX

09:30:18

 

11

3871.5000

CHIX

09:30:18

 

75

3871.5000

CHIX

09:30:18

 

25

3871.5000

CHIX

09:30:18

 

110

3871.5000

CHIX

09:30:18

 

60

3871.5000

CHIX

09:30:18

 

63

3871.5000

CHIX

09:30:18

 

8

3871.5000

CHIX

09:31:18

 

100

3871.5000

CHIX

09:31:18

 

146

3871.5000

CHIX

09:31:18

 

100

3871.5000

CHIX

09:31:18

 

384

3873.0000

CHIX

09:32:29

 

11

3873.0000

CHIX

09:32:29

 

60

3867.0000

CHIX

09:35:22

 

4

3867.0000

CHIX

09:35:22

 

67

3867.0000

CHIX

09:35:23

 

67

3867.0000

CHIX

09:35:23

 

48

3867.0000

CHIX

09:35:27

 

189

3867.0000

CHIX

09:35:36

 

67

3866.5000

CHIX

09:35:58

 

200

3869.0000

CHIX

09:37:22

 

40

3869.0000

CHIX

09:37:27

 

53

3869.0000

CHIX

09:37:27

 

46

3869.0000

CHIX

09:37:27

 

53

3869.0000

CHIX

09:37:27

 

49

3868.5000

CHIX

09:37:41

 

100

3868.5000

CHIX

09:37:41

 

107

3868.5000

CHIX

09:37:41

 

106

3868.5000

CHIX

09:37:41

 

30

3868.5000

CHIX

09:37:41

 

32

3868.5000

CHIX

09:37:41

 

468

3870.5000

CHIX

09:40:55

 

65

3872.0000

CHIX

09:41:33

 

313

3872.0000

CHIX

09:41:46

 

24

3872.0000

CHIX

09:41:46

 

60

3870.5000

CHIX

09:43:10

 

66

3870.5000

CHIX

09:43:11

 

107

3870.5000

CHIX

09:43:11

 

95

3870.5000

CHIX

09:43:16

 

76

3870.5000

CHIX

09:43:30

 

129

3871.0000

CHIX

09:45:09

 

76

3871.0000

CHIX

09:45:09

 

8

3871.0000

CHIX

09:45:09

 

97

3871.0000

CHIX

09:45:09

 

79

3871.0000

CHIX

09:45:09

 

11

3871.0000

CHIX

09:45:09

 

9

3867.5000

CHIX

09:47:57

 

81

3867.5000

CHIX

09:47:57

 

30

3867.5000

CHIX

09:47:57

 

67

3867.5000

CHIX

09:47:57

 

106

3867.5000

CHIX

09:47:57

 

121

3867.5000

CHIX

09:47:57

 

112

3868.5000

CHIX

09:50:47

 

165

3868.5000

CHIX

09:51:18

 

79

3868.5000

CHIX

09:51:24

 

100

3868.5000

CHIX

09:51:24

 

200

3868.5000

CHIX

09:51:24

 

66

3868.5000

CHIX

09:51:24

 

60

3868.5000

CHIX

09:51:24

 

57

3868.5000

CHIX

09:51:24

 

91

3867.5000

CHIX

09:53:01

 

17

3867.5000

CHIX

09:53:01

 

83

3867.5000

CHIX

09:53:01

 

99

3867.5000

CHIX

09:53:01

 

31

3867.5000

CHIX

09:53:01

 

56

3867.5000

CHIX

09:53:02

 

62

3867.5000

CHIX

09:54:09

 

263

3869.5000

CHIX

09:57:06

 

126

3869.5000

CHIX

09:57:06

 

58

3869.5000

CHIX

09:57:06

 

106

3868.5000

CHIX

09:57:27

 

208

3868.5000

CHIX

09:57:54

 

74

3868.5000

CHIX

09:57:54

 

65

3868.5000

CHIX

09:57:54

 

19

3868.0000

CHIX

09:58:57

 

81

3868.0000

CHIX

09:58:57

 

83

3868.0000

CHIX

09:59:16

 

227

3868.0000

CHIX

10:00:03

 

77

3866.0000

CHIX

10:02:23

 

1

3866.0000

CHIX

10:02:37

 

105

3866.0000

CHIX

10:02:39

 

44

3866.0000

CHIX

10:02:39

 

55

3866.0000

CHIX

10:02:39

 

22

3866.0000

CHIX

10:02:39

 

51

3866.0000

CHIX

10:02:39

 

51

3866.0000

CHIX

10:02:39

 

28

3868.0000

CHIX

10:05:14

 

100

3868.0000

CHIX

10:05:15

 

302

3868.0000

CHIX

10:05:29

 

51

3868.0000

CHIX

10:06:13

 

69

3868.0000

CHIX

10:06:13

 

338

3868.0000

CHIX

10:06:16

 

7

3866.5000

CHIX

10:07:39

 

136

3866.5000

CHIX

10:07:39

 

250

3866.5000

CHIX

10:07:39

 

42

3865.0000

CHIX

10:09:16

 

78

3865.0000

CHIX

10:09:16

 

185

3865.0000

CHIX

10:10:09

 

100

3865.0000

CHIX

10:10:09

 

37

3863.5000

CHIX

10:12:29

 

224

3864.5000

CHIX

10:13:44

 

188

3864.5000

CHIX

10:13:44

 

150

3864.0000

CHIX

10:13:44

 

429

3864.0000

CHIX

10:13:45

 

391

3863.0000

CHIX

10:16:36

 

11

3859.5000

CHIX

10:18:36

 

74

3859.5000

CHIX

10:18:36

 

301

3859.5000

CHIX

10:18:36

 

210

3858.5000

CHIX

10:20:09

 

60

3858.5000

CHIX

10:20:09

 

152

3858.5000

CHIX

10:20:09

 

460

3855.5000

CHIX

10:21:59

 

68

3853.0000

CHIX

10:25:01

 

416

3856.0000

CHIX

10:27:46

 

452

3859.5000

CHIX

10:29:00

 

57

3859.0000

CHIX

10:29:13

 

378

3860.0000

CHIX

10:30:02

 

379

3861.5000

CHIX

10:32:47

 

49

3861.5000

CHIX

10:33:08

 

25

3861.5000

CHIX

10:33:08

 

56

3861.5000

CHIX

10:33:08

 

84

3861.5000

CHIX

10:34:14

 

100

3861.5000

CHIX

10:34:54

 

107

3861.5000

CHIX

10:34:54

 

226

3861.5000

CHIX

10:34:54

 

90

3864.5000

CHIX

10:36:17

 

92

3864.5000

CHIX

10:36:19

 

238

3864.5000

CHIX

10:36:19

 

36

3864.5000

CHIX

10:36:19

 

288

3864.0000

CHIX

10:39:16

 

39

3864.0000

CHIX

10:39:16

 

30

3864.0000

CHIX

10:39:16

 

72

3864.0000

CHIX

10:39:16

 

232

3865.0000

CHIX

10:41:46

 

200

3865.0000

CHIX

10:41:46

 

31

3866.5000

CHIX

10:44:31

 

95

3866.0000

CHIX

10:44:37

 

30

3866.0000

CHIX

10:44:37

 

1

3866.0000

CHIX

10:44:37

 

110

3866.0000

CHIX

10:44:37

 

6

3866.0000

CHIX

10:44:37

 

100

3866.0000

CHIX

10:44:37

 

100

3866.0000

CHIX

10:44:37

 

285

3864.5000

CHIX

10:46:48

 

58

3864.5000

CHIX

10:46:48

 

46

3864.5000

CHIX

10:46:48

 

405

3863.0000

CHIX

10:48:27

 

100

3861.5000

CHIX

10:49:50

 

39

3861.5000

CHIX

10:49:50

 

18

3861.5000

CHIX

10:49:50

 

193

3861.5000

CHIX

10:49:50

 

77

3861.5000

CHIX

10:49:51

 

20

3861.5000

CHIX

10:49:51

 

34

3862.5000

CHIX

10:51:50

 

100

3862.5000

CHIX

10:52:04

 

50

3862.5000

CHIX

10:52:04

 

15

3862.5000

CHIX

10:52:41

 

121

3862.5000

CHIX

10:52:41

 

129

3862.5000

CHIX

10:52:41

 

409

3867.0000

CHIX

10:55:19

 

46

3866.0000

CHIX

10:56:40

 

391

3866.0000

CHIX

10:57:41

 

59

3866.5000

CHIX

10:59:11

 

114

3866.5000

CHIX

10:59:11

 

49

3866.5000

CHIX

10:59:11

 

28

3866.5000

CHIX

10:59:11

 

184

3866.5000

CHIX

10:59:11

 

387

3864.0000

CHIX

11:00:19

 

89

3862.0000

CHIX

11:02:50

 

360

3862.0000

CHIX

11:02:51

 

116

3862.5000

CHIX

11:04:55

 

53

3862.5000

CHIX

11:04:59

 

70

3862.5000

CHIX

11:05:44

 

26

3862.5000

CHIX

11:06:26

 

95

3862.5000

CHIX

11:06:26

 

80

3862.5000

CHIX

11:06:26

 

10

3863.0000

CHIX

11:07:23

 

448

3863.0000

CHIX

11:07:23

 

59

3861.5000

CHIX

11:10:03

 

40

3861.5000

CHIX

11:10:05

 

65

3861.5000

CHIX

11:10:05

 

81

3861.5000

CHIX

11:10:05

 

5

3861.5000

CHIX

11:10:06

 

100

3861.5000

CHIX

11:10:06

 

100

3861.5000

CHIX

11:10:06

 

81

3860.0000

CHIX

11:12:18

 

74

3860.0000

CHIX

11:12:20

 

61

3860.0000

CHIX

11:12:20

 

29

3860.0000

CHIX

11:12:20

 

85

3860.0000

CHIX

11:12:22

 

11

3860.0000

CHIX

11:12:22

 

50

3860.0000

CHIX

11:12:22

 

100

3860.0000

CHIX

11:12:22

 

94

3860.0000

CHIX

11:12:23

 

38

3860.0000

CHIX

11:12:27

 

100

3860.0000

CHIX

11:12:27

 

116

3860.0000

CHIX

11:12:27

 

49

3860.0000

CHIX

11:16:25

 

16

3860.0000

CHIX

11:16:31

 

103

3860.0000

CHIX

11:16:38

 

24

3860.0000

CHIX

11:16:38

 

100

3860.0000

CHIX

11:16:41

 

37

3860.0000

CHIX

11:16:41

 

18

3860.0000

CHIX

11:16:41

 

92

3860.0000

CHIX

11:16:41

 

96

3859.0000

CHIX

11:18:27

 

100

3859.0000

CHIX

11:18:27

 

171

3859.0000

CHIX

11:18:27

 

33

3859.0000

CHIX

11:18:27

 

100

3857.0000

CHIX

11:19:06

 

105

3857.0000

CHIX

11:19:06

 

100

3857.0000

CHIX

11:19:06

 

92

3857.0000

CHIX

11:19:06

 

6

3857.0000

CHIX

11:19:36

 

85

3855.0000

CHIX

11:23:01

 

30

3855.0000

CHIX

11:23:01

 

325

3855.0000

CHIX

11:23:01

 

100

3857.5000

CHIX

11:26:46

 

8

3857.5000

CHIX

11:26:46

 

5

3857.5000

CHIX

11:26:48

 

61

3857.5000

CHIX

11:26:48

 

79

3857.5000

CHIX

11:26:50

 

7

3857.5000

CHIX

11:26:50

 

12

3857.5000

CHIX

11:26:50

 

16

3857.5000

CHIX

11:26:50

 

12

3857.5000

CHIX

11:26:50

 

19

3857.5000

CHIX

11:26:50

 

19

3857.5000

CHIX

11:26:50

 

54

3857.5000

CHIX

11:26:50

 

74

3857.5000

CHIX

11:26:51

 

15

3857.5000

CHIX

11:26:51

 

7

3857.5000

CHIX

11:26:51

 

7

3857.5000

CHIX

11:26:51

 

24

3860.0000

CHIX

11:30:04

 

11

3860.0000

CHIX

11:30:04

 

364

3860.0000

CHIX

11:30:04

 

149

3860.0000

CHIX

11:30:11

 

53

3860.0000

CHIX

11:30:11

 

36

3860.0000

CHIX

11:30:11

 

203

3860.0000

CHIX

11:30:11

 

100

3859.5000

CHIX

11:31:48

 

150

3859.5000

CHIX

11:31:48

 

120

3859.5000

CHIX

11:31:48

 

27

3859.5000

CHIX

11:31:49

 

417

3859.0000

CHIX

11:33:30

 

113

3860.0000

CHIX

11:36:54

 

65

3860.0000

CHIX

11:36:54

 

98

3860.0000

CHIX

11:36:54

 

186

3860.0000

CHIX

11:36:54

 

112

3860.0000

CHIX

11:41:25

 

17

3860.5000

CHIX

11:42:45

 

11

3860.5000

CHIX

11:42:45

 

225

3860.5000

CHIX

11:42:45

 

10

3860.5000

CHIX

11:42:45

 

12

3860.5000

CHIX

11:42:45

 

85

3860.5000

CHIX

11:42:45

 

9

3860.5000

CHIX

11:42:47

 

30

3860.5000

CHIX

11:42:47

 

44

3860.5000

CHIX

11:43:17

 

36

3860.5000

CHIX

11:43:17

 

121

3860.5000

CHIX

11:43:17

 

12

3860.5000

CHIX

11:43:17

 

56

3860.5000

CHIX

11:43:20

 

91

3860.5000

CHIX

11:43:40

 

144

3860.5000

CHIX

11:44:22

 

29

3860.5000

CHIX

11:44:22

 

18

3860.5000

CHIX

11:44:22

 

7

3860.5000

CHIX

11:44:23

 

230

3860.5000

CHIX

11:44:24

 

90

3859.0000

CHIX

11:46:44

 

53

3859.0000

CHIX

11:46:44

 

34

3859.0000

CHIX

11:46:44

 

12

3859.0000

CHIX

11:46:44

 

41

3859.0000

CHIX

11:46:44

 

88

3859.5000

CHIX

11:47:31

 

45

3859.5000

CHIX

11:47:31

 

89

3859.5000

CHIX

11:47:31

 

47

3859.5000

CHIX

11:48:46

 

43

3859.5000

CHIX

11:48:46

 

100

3859.5000

CHIX

11:48:46

 

18

3860.0000

CHIX

11:49:43

 

29

3860.0000

CHIX

11:49:43

 

391

3860.0000

CHIX

11:50:02

 

18

3859.5000

CHIX

11:52:26

 

74

3859.5000

CHIX

11:52:32

 

128

3859.5000

CHIX

11:53:08

 

125

3859.5000

CHIX

11:53:08

 

125

3859.5000

CHIX

11:53:08

 

174

3853.0000

CHIX

11:54:27

 

242

3853.0000

CHIX

11:54:31

 

225

3852.0000

CHIX

11:57:09

 

191

3852.0000

CHIX

11:57:09

 

231

3858.5000

CHIX

12:01:59

 

152

3858.5000

CHIX

12:01:59

 

9

3858.0000

CHIX

12:02:24

 

90

3858.0000

CHIX

12:02:24

 

362

3858.0000

CHIX

12:02:24

 

132

3857.5000

CHIX

12:02:58

 

121

3857.5000

CHIX

12:02:58

 

81

3857.5000

CHIX

12:02:58

 

99

3857.5000

CHIX

12:03:00

 

19

3857.5000

CHIX

12:03:02

 

453

3856.0000

CHIX

12:04:36

 

104

3855.0000

CHIX

12:08:25

 

100

3855.0000

CHIX

12:08:58

 

24

3855.0000

CHIX

12:08:58

 

150

3855.0000

CHIX

12:09:04

 

200

3855.0000

CHIX

12:09:04

 

41

3855.0000

CHIX

12:09:04

 

46

3855.0000

CHIX

12:09:04

 

41

3855.0000

CHIX

12:09:04

 

100

3855.0000

CHIX

12:09:04

 

36

3855.0000

CHIX

12:09:04

 

68

3854.5000

CHIX

12:09:55

 

37

3854.5000

CHIX

12:09:56

 

31

3854.5000

CHIX

12:09:56

 

11

3854.5000

CHIX

12:10:44

 

131

3855.5000

CHIX

12:12:05

 

250

3855.5000

CHIX

12:12:05

 

365

3856.0000

CHIX

12:12:49

 

46

3856.0000

CHIX

12:12:49

 

100

3856.5000

CHIX

12:12:49

 

17

3854.0000

CHIX

12:16:36

 

419

3854.0000

CHIX

12:16:36

 

8

3858.0000

CHIX

12:19:24

 

6

3858.0000

CHIX

12:19:24

 

447

3858.0000

CHIX

12:19:24

 

10

3865.5000

CHIX

12:23:25

 

88

3866.0000

CHIX

12:23:48

 

300

3866.0000

CHIX

12:23:48

 

79

3866.0000

CHIX

12:23:48

 

82

3865.5000

CHIX

12:23:58

 

296

3865.5000

CHIX

12:24:10

 

103

3865.5000

CHIX

12:26:20

 

102

3865.0000

CHIX

12:26:39

 

3

3865.0000

CHIX

12:26:39

 

22

3865.0000

CHIX

12:26:40

 

64

3865.0000

CHIX

12:26:40

 

22

3865.0000

CHIX

12:26:42

 

100

3865.0000

CHIX

12:26:42

 

95

3865.0000

CHIX

12:26:42

 

340

3866.5000

CHIX

12:30:00

 

94

3866.5000

CHIX

12:30:00

 

461

3865.5000

CHIX

12:31:10

 

399

3865.5000

CHIX

12:34:08

 

232

3866.0000

CHIX

12:35:14

 

5

3866.0000

CHIX

12:35:14

 

40

3866.0000

CHIX

12:35:14

 

108

3866.0000

CHIX

12:35:14

 

89

3866.5000

CHIX

12:36:30

 

53

3866.5000

CHIX

12:36:30

 

100

3866.5000

CHIX

12:36:34

 

122

3866.5000

CHIX

12:36:34

 

18

3866.5000

CHIX

12:36:34

 

23

3866.5000

CHIX

12:37:20

 

78

3866.5000

CHIX

12:39:30

 

33

3867.0000

CHIX

12:40:09

 

90

3867.0000

CHIX

12:40:09

 

250

3867.0000

CHIX

12:40:09

 

29

3867.0000

CHIX

12:40:09

 

22

3865.5000

CHIX

12:40:45

 

64

3865.5000

CHIX

12:40:45

 

98

3865.5000

CHIX

12:40:45

 

91

3865.5000

CHIX

12:40:45

 

35

3865.5000

CHIX

12:40:45

 

24

3865.5000

CHIX

12:40:45

 

22

3865.5000

CHIX

12:40:45

 

53

3865.5000

CHIX

12:40:45

 

29

3865.5000

CHIX

12:40:45

 

22

3865.5000

CHIX

12:43:21

 

49

3865.5000

CHIX

12:43:21

 

100

3865.5000

CHIX

12:43:41

 

100

3865.5000

CHIX

12:43:41

 

53

3865.5000

CHIX

12:43:42

 

101

3865.5000

CHIX

12:43:42

 

13

3865.5000

CHIX

12:43:42

 

79

3869.0000

CHIX

12:47:58

 

111

3869.0000

CHIX

12:47:59

 

10

3869.0000

CHIX

12:47:59

 

88

3869.0000

CHIX

12:47:59

 

96

3869.0000

CHIX

12:47:59

 

4

3870.0000

CHIX

12:51:06

 

72

3870.5000

CHIX

12:52:16

 

337

3870.5000

CHIX

12:52:23

 

84

3870.5000

CHIX

12:52:23

 

91

3870.5000

CHIX

12:52:23

 

100

3875.5000

CHIX

12:56:34

 

80

3875.5000

CHIX

12:56:36

 

124

3875.5000

CHIX

12:56:36

 

200

3875.5000

CHIX

12:56:36

 

33

3875.5000

CHIX

12:56:36

 

424

3875.5000

CHIX

12:56:36

 

34

3875.5000

CHIX

12:56:36

 

10

3875.5000

CHIX

12:56:36

 

276

3875.5000

CHIX

12:56:36

 

27

3875.5000

CHIX

12:56:36

 

39

3874.5000

CHIX

12:57:40

 

73

3874.5000

CHIX

12:57:40

 

80

3874.5000

CHIX

12:57:47

 

42

3874.5000

CHIX

12:57:47

 

66

3874.5000

CHIX

12:57:51

 

103

3874.5000

CHIX

12:57:51

 

52

3873.0000

CHIX

13:01:00

 

51

3873.0000

CHIX

13:01:00

 

103

3873.0000

CHIX

13:01:00

 

100

3873.0000

CHIX

13:01:00

 

80

3873.0000

CHIX

13:01:00

 

100

3874.5000

CHIX

13:02:33

 

148

3874.5000

CHIX

13:02:33

 

42

3874.5000

CHIX

13:02:33

 

16

3874.5000

CHIX

13:02:33

 

97

3874.5000

CHIX

13:02:33

 

44

3874.5000

CHIX

13:02:42

 

3

3874.0000

CHIX

13:04:00

 

70

3874.0000

CHIX

13:04:00

 

20

3874.0000

CHIX

13:04:00

 

34

3874.0000

CHIX

13:04:00

 

24

3874.0000

CHIX

13:04:18

 

68

3875.5000

CHIX

13:05:40

 

113

3875.5000

CHIX

13:05:40

 

13

3875.5000

CHIX

13:05:40

 

32

3875.5000

CHIX

13:05:40

 

110

3875.5000

CHIX

13:05:40

 

51

3875.5000

CHIX

13:05:40

 

21

3875.5000

CHIX

13:05:40

 

83

3875.5000

CHIX

13:06:59

 

100

3875.5000

CHIX

13:06:59

 

112

3875.5000

CHIX

13:06:59

 

100

3875.5000

CHIX

13:07:10

 

33

3875.5000

CHIX

13:07:14

 

18

3880.5000

CHIX

13:10:07

 

68

3880.5000

CHIX

13:10:07

 

314

3880.5000

CHIX

13:10:07

 

414

3880.0000

CHIX

13:10:45

 

14

3882.5000

CHIX

13:15:15

 

369

3882.5000

CHIX

13:15:17

 

406

3882.0000

CHIX

13:15:22

 

52

3882.5000

CHIX

13:15:22

 

433

3883.5000

CHIX

13:18:41

 

87

3883.0000

CHIX

13:20:13

 

344

3883.0000

CHIX

13:20:13

 

389

3881.0000

CHIX

13:22:53

 

360

3876.0000

CHIX

13:25:47

 

90

3876.0000

CHIX

13:25:47

 

18

3876.0000

CHIX

13:25:47

 

100

3881.0000

CHIX

13:30:28

 

100

3881.0000

CHIX

13:30:28

 

200

3881.0000

CHIX

13:30:28

 

225

3881.0000

CHIX

13:30:28

 

218

3881.0000

CHIX

13:30:28

 

450

3882.5000

CHIX

13:31:49

 

390

3882.5000

CHIX

13:31:49

 

46

3882.5000

CHIX

13:31:49

 

1

3882.5000

CHIX

13:31:49

 

430

3882.5000

CHIX

13:31:49

 

685

3886.5000

CHIX

13:33:46

 

100

3886.5000

CHIX

13:34:59

 

98

3886.0000

CHIX

13:35:00

 

47

3886.0000

CHIX

13:35:00

 

264

3886.5000

CHIX

13:35:00

 

64

3886.5000

CHIX

13:35:00

 

29

3886.5000

CHIX

13:35:00

 

710

3886.5000

CHIX

13:35:29

 

66

3887.5000

CHIX

13:36:56

 

274

3887.0000

CHIX

13:37:14

 

183

3887.0000

CHIX

13:37:14

 

445

3887.0000

CHIX

13:37:14

 

140

3887.5000

CHIX

13:37:14

 

500

3887.5000

CHIX

13:37:14

 

34

3886.5000

CHIX

13:38:25

 

51

3886.5000

CHIX

13:38:25

 

39

3886.5000

CHIX

13:38:25

 

29

3886.5000

CHIX

13:38:25

 

42

3886.5000

CHIX

13:38:25

 

93

3886.5000

CHIX

13:38:25

 

403

3886.5000

CHIX

13:38:31

 

101

3886.5000

CHIX

13:38:31

 

200

3886.0000

CHIX

13:38:44

 

100

3886.0000

CHIX

13:38:44

 

100

3886.0000

CHIX

13:38:44

 

45

3886.0000

CHIX

13:39:01

 

43

3885.5000

CHIX

13:39:51

 

291

3885.5000

CHIX

13:39:51

 

99

3885.5000

CHIX

13:39:51

 

28

3885.5000

CHIX

13:39:51

 

30

3887.0000

CHIX

13:40:29

 

66

3887.0000

CHIX

13:40:29

 

297

3887.0000

CHIX

13:40:32

 

58

3887.5000

CHIX

13:42:10

 

200

3887.5000

CHIX

13:42:29

 

87

3887.5000

CHIX

13:42:45

 

53

3887.5000

CHIX

13:42:45

 

200

3887.5000

CHIX

13:42:45

 

201

3887.5000

CHIX

13:42:45

 

1

3887.5000

CHIX

13:43:33

 

90

3887.5000

CHIX

13:43:33

 

393

3887.5000

CHIX

13:43:33

 

406

3887.5000

CHIX

13:44:12

 

14

3887.0000

CHIX

13:46:01

 

200

3887.0000

CHIX

13:46:01

 

172

3887.0000

CHIX

13:46:01

 

385

3887.0000

CHIX

13:46:01

 

35

3887.0000

CHIX

13:46:01

 

23

3889.5000

CHIX

13:49:46

 

66

3889.5000

CHIX

13:49:46

 

51

3889.5000

CHIX

13:49:46

 

207

3889.0000

CHIX

13:49:49

 

24

3889.0000

CHIX

13:50:00

 

200

3889.0000

CHIX

13:50:00

 

100

3889.0000

CHIX

13:50:00

 

140

3889.0000

CHIX

13:50:00

 

250

3889.0000

CHIX

13:50:00

 

437

3889.0000

CHIX

13:50:00

 

452

3889.0000

CHIX

13:50:00

 

25

3888.5000

CHIX

13:50:38

 

100

3892.0000

CHIX

13:53:33

 

13

3892.0000

CHIX

13:53:33

 

399

3892.0000

CHIX

13:54:01

 

11

3891.5000

CHIX

13:54:06

 

355

3893.0000

CHIX

13:55:14

 

77

3893.0000

CHIX

13:55:14

 

100

3893.0000

CHIX

13:55:14

 

100

3893.0000

CHIX

13:55:14

 

260

3892.5000

CHIX

13:55:14

 

337

3892.5000

CHIX

13:55:14

 

204

3892.5000

CHIX

13:55:14

 

182

3892.5000

CHIX

13:55:14

 

65

3891.5000

CHIX

13:55:28

 

31

3891.5000

CHIX

13:56:12

 

231

3891.5000

CHIX

13:56:12

 

106

3891.5000

CHIX

13:56:12

 

226

3891.0000

CHIX

13:56:45

 

172

3891.0000

CHIX

13:56:45

 

200

3889.5000

CHIX

13:59:29

 

150

3889.5000

CHIX

13:59:29

 

162

3889.5000

CHIX

13:59:29

 

300

3889.5000

CHIX

13:59:29

 

562

3889.5000

CHIX

13:59:29

 

7

3893.0000

CHIX

14:02:46

 

300

3893.0000

CHIX

14:02:46

 

91

3893.0000

CHIX

14:02:46

 

397

3893.0000

CHIX

14:02:46

 

9

3893.0000

CHIX

14:02:46

 

424

3893.5000

CHIX

14:02:46

 

392

3892.5000

CHIX

14:03:29

 

184

3890.0000

CHIX

14:04:48

 

404

3890.0000

CHIX

14:04:48

 

60

3891.0000

CHIX

14:06:01

 

406

3891.0000

CHIX

14:06:01

 

44

3890.5000

CHIX

14:06:03

 

338

3890.5000

CHIX

14:06:03

 

55

3890.5000

CHIX

14:06:15

 

84

3890.5000

CHIX

14:09:07

 

100

3890.5000

CHIX

14:09:11

 

410

3890.5000

CHIX

14:09:11

 

330

3890.5000

CHIX

14:09:11

 

48

3889.5000

CHIX

14:09:57

 

43

3890.5000

CHIX

14:10:38

 

177

3890.5000

CHIX

14:10:48

 

191

3890.5000

CHIX

14:10:48

 

47

3890.0000

CHIX

14:11:02

 

341

3890.0000

CHIX

14:11:02

 

23

3889.0000

CHIX

14:11:42

 

363

3889.0000

CHIX

14:12:41

 

10

3888.5000

CHIX

14:13:03

 

300

3888.5000

CHIX

14:13:04

 

79

3888.5000

CHIX

14:13:04

 

200

3888.5000

CHIX

14:13:04

 

99

3888.5000

CHIX

14:13:04

 

12

3890.0000

CHIX

14:16:26

 

395

3890.0000

CHIX

14:16:27

 

422

3890.0000

CHIX

14:16:27

 

32

3889.0000

CHIX

14:16:41

 

28

3889.0000

CHIX

14:16:42

 

27

3889.0000

CHIX

14:16:45

 

39

3889.5000

CHIX

14:17:20

 

446

3889.5000

CHIX

14:17:20

 

420

3889.0000

CHIX

14:17:40

 

447

3888.5000

CHIX

14:20:03

 

31

3891.0000

CHIX

14:21:54

 

257

3891.0000

CHIX

14:22:17

 

110

3891.0000

CHIX

14:22:17

 

56

3891.0000

CHIX

14:22:17

 

114

3891.0000

CHIX

14:22:17

 

92

3891.0000

CHIX

14:22:17

 

100

3891.0000

CHIX

14:22:17

 

200

3891.0000

CHIX

14:22:17

 

399

3891.0000

CHIX

14:22:17

 

432

3891.0000

CHIX

14:22:17

 

336

3891.0000

CHIX

14:24:00

 

56

3891.0000

CHIX

14:24:00

 

67

3891.0000

CHIX

14:24:00

 

409

3890.0000

CHIX

14:25:31

 

407

3889.5000

CHIX

14:25:41

 

12

3891.5000

CHIX

14:27:53

 

265

3891.5000

CHIX

14:28:00

 

100

3891.5000

CHIX

14:28:00

 

15

3891.0000

CHIX

14:28:39

 

2

3891.0000

CHIX

14:28:39

 

363

3891.0000

CHIX

14:28:39

 

349

3891.0000

CHIX

14:28:40

 

51

3891.0000

CHIX

14:28:40

 

106

3891.0000

CHIX

14:28:48

 

101

3891.0000

CHIX

14:29:53

 

335

3891.0000

CHIX

14:29:59

 

448

3895.5000

CHIX

14:31:27

 

313

3897.5000

CHIX

14:32:06

 

104

3897.5000

CHIX

14:32:06

 

47

3898.5000

CHIX

14:33:27

 

323

3898.5000

CHIX

14:33:27

 

33

3898.5000

CHIX

14:33:27

 

100

3899.5000

CHIX

14:34:04

 

83

3899.5000

CHIX

14:34:04

 

101

3899.5000

CHIX

14:34:04

 

122

3899.5000

CHIX

14:34:04

 

26

3899.5000

CHIX

14:34:49

 

17

3899.5000

CHIX

14:34:49

 

100

3899.5000

CHIX

14:34:49

 

100

3899.5000

CHIX

14:34:49

 

100

3899.5000

CHIX

14:34:49

 

46

3899.5000

CHIX

14:34:49

 

17

3903.5000

CHIX

14:37:04

 

121

3903.5000

CHIX

14:37:04

 

299

3903.5000

CHIX

14:37:04

 

14

3903.0000

CHIX

14:37:47

 

195

3903.0000

CHIX

14:37:47

 

222

3903.0000

CHIX

14:37:47

 

253

3901.5000

CHIX

14:38:24

 

209

3901.5000

CHIX

14:38:24

 

17

3899.5000

CHIX

14:39:05

 

312

3899.5000

CHIX

14:39:05

 

68

3899.5000

CHIX

14:39:23

 

34

3896.5000

CHIX

14:40:11

 

35

3896.5000

CHIX

14:40:11

 

10

3896.5000

CHIX

14:40:23

 

100

3896.5000

CHIX

14:40:23

 

27

3896.5000

CHIX

14:40:23

 

100

3896.5000

CHIX

14:40:23

 

31

3896.5000

CHIX

14:40:24

 

100

3896.5000

CHIX

14:40:24

 

24

3896.5000

CHIX

14:40:52

 

368

3896.5000

CHIX

14:40:57

 

300

3896.0000

CHIX

14:41:32

 

110

3896.0000

CHIX

14:41:32

 

45

3899.5000

CHIX

14:42:54

 

400

3899.5000

CHIX

14:42:54

 

8

3899.5000

CHIX

14:42:54

 

462

3863.5000

LSE

08:05:54

 

435

3863.5000

LSE

08:06:12

 

380

3863.5000

LSE

08:06:12

 

18

3863.5000

LSE

08:06:12

 

432

3863.5000

LSE

08:06:12

 

421

3864.5000

LSE

08:06:57

 

482

3864.5000

LSE

08:06:57

 

150

3865.5000

LSE

08:06:57

 

332

3865.5000

LSE

08:06:57

 

343

3865.0000

LSE

08:06:57

 

40

3865.0000

LSE

08:06:57

 

45

3865.0000

LSE

08:06:57

 

17

3865.0000

LSE

08:06:57

 

461

3866.5000

LSE

08:07:38

 

464

3866.0000

LSE

08:07:43

 

440

3868.5000

LSE

08:08:01

 

456

3868.5000

LSE

08:08:09

 

459

3868.0000

LSE

08:08:45

 

421

3868.5000

LSE

08:08:45

 

396

3869.0000

LSE

08:09:06

 

489

3868.5000

LSE

08:09:08

 

463

3868.0000

LSE

08:09:19

 

486

3867.5000

LSE

08:09:20

 

426

3867.0000

LSE

08:09:31

 

434

3866.5000

LSE

08:09:46

 

212

3863.5000

LSE

08:10:07

 

279

3863.5000

LSE

08:10:07

 

325

3870.5000

LSE

08:11:36

 

150

3870.5000

LSE

08:11:36

 

605

3870.5000

LSE

08:11:36

 

444

3871.5000

LSE

08:11:36

 

425

3871.5000

LSE

08:11:36

 

182

3869.0000

LSE

08:11:52

 

184

3869.0000

LSE

08:11:52

 

52

3869.0000

LSE

08:11:52

 

424

3868.5000

LSE

08:11:56

 

385

3869.0000

LSE

08:12:12

 

106

3869.0000

LSE

08:12:12

 

345

3864.5000

LSE

08:12:36

 

104

3864.5000

LSE

08:12:36

 

42

3864.5000

LSE

08:12:36

 

490

3865.5000

LSE

08:13:40

 

445

3863.0000

LSE

08:14:15

 

441

3865.5000

LSE

08:15:01

 

439

3874.5000

LSE

08:16:49

 

461

3874.5000

LSE

08:16:49

 

466

3875.0000

LSE

08:16:49

 

471

3876.0000

LSE

08:17:11

 

395

3875.0000

LSE

08:17:12

 

126

3875.0000

LSE

08:17:12

 

445

3874.5000

LSE

08:17:18

 

396

3874.5000

LSE

08:17:23

 

424

3873.5000

LSE

08:17:39

 

135

3872.5000

LSE

08:18:36

 

100

3872.5000

LSE

08:18:36

 

88

3872.5000

LSE

08:18:36

 

106

3872.5000

LSE

08:18:36

 

481

3871.5000

LSE

08:18:42

 

430

3872.5000

LSE

08:19:47

 

426

3872.5000

LSE

08:19:49

 

6

3872.5000

LSE

08:19:49

 

395

3872.5000

LSE

08:19:49

 

467

3872.0000

LSE

08:20:01

 

450

3872.0000

LSE

08:20:43

 

408

3877.0000

LSE

08:21:32

 

158

3876.5000

LSE

08:21:43

 

266

3876.5000

LSE

08:21:43

 

294

3879.5000

LSE

08:22:28

 

150

3879.5000

LSE

08:22:28

 

403

3879.5000

LSE

08:22:28

 

137

3878.5000

LSE

08:22:34

 

339

3878.5000

LSE

08:22:34

 

41

3881.5000

LSE

08:23:21

 

474

3881.5000

LSE

08:23:21

 

354

3881.5000

LSE

08:23:22

 

458

3884.5000

LSE

08:24:29

 

421

3884.5000

LSE

08:24:29

 

461

3884.0000

LSE

08:25:11

 

30

3884.0000

LSE

08:25:11

 

481

3884.0000

LSE

08:25:11

 

150

3885.0000

LSE

08:25:55

 

137

3884.5000

LSE

08:25:55

 

78

3884.5000

LSE

08:25:55

 

251

3884.5000

LSE

08:25:55

 

203

3884.5000

LSE

08:25:55

 

200

3884.5000

LSE

08:25:55

 

456

3886.5000

LSE

08:26:23

 

455

3886.5000

LSE

08:26:23

 

442

3886.5000

LSE

08:26:23

 

323

3886.5000

LSE

08:26:54

 

98

3886.5000

LSE

08:26:54

 

148

3886.0000

LSE

08:26:54

 

100

3886.0000

LSE

08:26:54

 

95

3886.0000

LSE

08:26:54

 

418

3886.0000

LSE

08:27:10

 

382

3890.5000

LSE

08:28:17

 

323

3890.5000

LSE

08:28:17

 

640

3889.0000

LSE

08:28:21

 

427

3887.5000

LSE

08:28:25

 

150

3888.0000

LSE

08:28:25

 

90

3887.5000

LSE

08:28:27

 

70

3887.5000

LSE

08:28:27

 

64

3888.0000

LSE

08:28:36

 

180

3888.0000

LSE

08:28:36

 

447

3887.5000

LSE

08:28:41

 

489

3887.5000

LSE

08:28:41

 

269

3887.5000

LSE

08:28:41

 

112

3886.5000

LSE

08:28:44

 

385

3886.5000

LSE

08:28:44

 

103

3886.0000

LSE

08:28:45

 

436

3886.5000

LSE

08:29:05

 

463

3886.5000

LSE

08:29:27

 

411

3886.0000

LSE

08:29:50

 

475

3886.0000

LSE

08:30:01

 

409

3886.0000

LSE

08:30:01

 

1

3886.0000

LSE

08:30:09

 

485

3886.0000

LSE

08:30:09

 

430

3884.5000

LSE

08:30:13

 

448

3884.5000

LSE

08:30:14

 

201

3885.0000

LSE

08:30:25

 

99

3885.0000

LSE

08:30:25

 

160

3885.0000

LSE

08:30:25

 

404

3884.5000

LSE

08:30:26

 

426

3884.5000

LSE

08:30:26

 

552

3884.0000

LSE

08:30:47

 

404

3884.0000

LSE

08:31:00

 

480

3883.5000

LSE

08:31:01

 

391

3883.5000

LSE

08:31:02

 

1

3883.5000

LSE

08:31:02

 

86

3883.5000

LSE

08:31:03

 

104

3882.5000

LSE

08:31:23

 

150

3882.5000

LSE

08:31:23

 

150

3882.0000

LSE

08:31:23

 

410

3881.5000

LSE

08:32:02

 

426

3881.5000

LSE

08:32:38

 

446

3884.0000

LSE

08:33:09

 

421

3884.5000

LSE

08:33:35

 

408

3884.5000

LSE

08:33:46

 

335

3884.5000

LSE

08:33:46

 

130

3884.5000

LSE

08:33:46

 

93

3884.0000

LSE

08:33:50

 

349

3884.0000

LSE

08:33:50

 

42

3883.5000

LSE

08:33:52

 

443

3883.0000

LSE

08:34:00

 

357

3883.5000

LSE

08:34:00

 

484

3884.0000

LSE

08:34:23

 

469

3884.5000

LSE

08:35:00

 

428

3884.5000

LSE

08:35:00

 

24

3884.0000

LSE

08:35:05

 

428

3884.0000

LSE

08:35:05

 

420

3884.0000

LSE

08:35:16

 

508

3884.5000

LSE

08:35:51

 

87

3884.0000

LSE

08:35:52

 

160

3884.0000

LSE

08:35:52

 

153

3884.0000

LSE

08:35:52

 

479

3883.5000

LSE

08:36:15

 

485

3884.0000

LSE

08:36:15

 

128

3886.5000

LSE

08:37:17

 

340

3886.5000

LSE

08:37:17

 

2

3886.0000

LSE

08:37:25

 

422

3886.0000

LSE

08:37:25

 

162

3885.5000

LSE

08:37:50

 

279

3885.5000

LSE

08:37:51

 

395

3883.5000

LSE

08:38:11

 

474

3881.0000

LSE

08:38:30

 

401

3877.5000

LSE

08:38:58

 

469

3879.0000

LSE

08:40:33

 

464

3879.0000

LSE

08:40:33

 

407

3876.5000

LSE

08:41:22

 

80

3876.5000

LSE

08:41:22

 

479

3872.5000

LSE

08:41:51

 

150

3871.5000

LSE

08:42:04

 

244

3871.5000

LSE

08:42:04

 

239

3870.5000

LSE

08:42:26

 

190

3870.5000

LSE

08:42:26

 

440

3870.0000

LSE

08:42:45

 

437

3870.0000

LSE

08:43:06

 

432

3870.0000

LSE

08:43:06

 

396

3869.5000

LSE

08:43:11

 

167

3870.0000

LSE

08:44:35

 

150

3870.0000

LSE

08:44:35

 

108

3870.5000

LSE

08:44:35

 

342

3870.5000

LSE

08:44:35

 

317

3869.5000

LSE

08:44:49

 

78

3869.5000

LSE

08:44:49

 

488

3869.0000

LSE

08:44:53

 

427

3867.5000

LSE

08:45:30

 

35

3867.5000

LSE

08:45:30

 

358

3867.5000

LSE

08:45:30

 

170

3867.5000

LSE

08:45:56

 

287

3867.5000

LSE

08:45:56

 

480

3864.5000

LSE

08:47:23

 

404

3863.5000

LSE

08:47:34

 

427

3862.0000

LSE

08:48:09

 

405

3861.5000

LSE

08:48:10

 

491

3861.5000

LSE

08:49:02

 

447

3861.0000

LSE

08:49:59

 

395

3860.5000

LSE

08:50:12

 

17

3857.0000

LSE

08:50:33

 

45

3857.0000

LSE

08:50:33

 

250

3857.0000

LSE

08:50:33

 

151

3857.0000

LSE

08:50:33

 

229

3855.5000

LSE

08:50:37

 

81

3855.5000

LSE

08:50:37

 

87

3855.5000

LSE

08:50:37

 

24

3857.0000

LSE

08:51:06

 

420

3857.0000

LSE

08:51:06

 

82

3856.5000

LSE

08:51:10

 

316

3856.5000

LSE

08:51:10

 

150

3867.5000

LSE

08:55:01

 

348

3867.0000

LSE

08:55:01

 

65

3867.0000

LSE

08:55:01

 

105

3867.0000

LSE

08:55:01

 

75

3867.0000

LSE

08:55:01

 

81

3867.0000

LSE

08:55:01

 

86

3870.5000

LSE

08:55:44

 

150

3870.5000

LSE

08:55:44

 

207

3870.5000

LSE

08:55:44

 

402

3870.0000

LSE

08:55:44

 

463

3869.5000

LSE

08:56:10

 

436

3869.5000

LSE

08:56:10

 

31

3869.0000

LSE

08:56:10

 

409

3869.0000

LSE

08:56:11

 

403

3868.0000

LSE

08:56:52

 

232

3866.5000

LSE

08:56:53

 

258

3866.5000

LSE

08:56:53

 

330

3865.0000

LSE

08:58:07

 

95

3865.5000

LSE

08:58:07

 

440

3865.5000

LSE

08:58:07

 

469

3864.5000

LSE

08:58:39

 

415

3864.0000

LSE

08:58:41

 

77

3865.5000

LSE

09:00:00

 

60

3865.5000

LSE

09:00:00

 

123

3865.5000

LSE

09:00:00

 

150

3865.5000

LSE

09:00:00

 

327

3865.5000

LSE

09:00:00

 

150

3865.5000

LSE

09:00:00

 

504

3865.5000

LSE

09:00:00

 

5

3864.0000

LSE

09:01:01

 

403

3864.5000

LSE

09:01:01

 

44

3863.5000

LSE

09:01:02

 

440

3863.0000

LSE

09:01:02

 

173

3864.0000

LSE

09:01:02

 

209

3864.0000

LSE

09:01:02

 

37

3864.0000

LSE

09:01:02

 

401

3859.0000

LSE

09:01:43

 

488

3859.5000

LSE

09:02:43

 

18

3862.5000

LSE

09:04:04

 

320

3862.5000

LSE

09:04:04

 

150

3862.5000

LSE

09:04:04

 

446

3862.5000

LSE

09:04:04

 

441

3861.5000

LSE

09:04:15

 

449

3860.5000

LSE

09:04:41

 

44

3858.0000

LSE

09:05:36

 

355

3858.0000

LSE

09:06:39

 

428

3861.5000

LSE

09:07:21

 

5

3861.0000

LSE

09:07:54

 

391

3861.0000

LSE

09:07:54

 

160

3860.5000

LSE

09:08:07

 

22

3860.5000

LSE

09:08:07

 

314

3860.5000

LSE

09:08:07

 

431

3860.0000

LSE

09:08:14

 

441

3861.0000

LSE

09:08:34

 

436

3860.5000

LSE

09:08:36

 

402

3862.0000

LSE

09:09:29

 

406

3863.0000

LSE

09:09:49

 

389

3867.0000

LSE

09:12:05

 

100

3867.0000

LSE

09:12:05

 

69

3866.5000

LSE

09:12:10

 

379

3866.5000

LSE

09:12:10

 

27

3865.5000

LSE

09:12:17

 

100

3865.5000

LSE

09:12:17

 

200

3865.5000

LSE

09:12:17

 

150

3865.5000

LSE

09:12:17

 

407

3866.0000

LSE

09:12:17

 

350

3865.5000

LSE

09:12:35

 

52

3865.5000

LSE

09:12:35

 

483

3866.0000

LSE

09:13:33

 

87

3866.0000

LSE

09:13:52

 

140

3866.0000

LSE

09:13:52

 

150

3866.0000

LSE

09:13:52

 

104

3866.0000

LSE

09:13:52

 

476

3866.5000

LSE

09:13:52

 

211

3866.0000

LSE

09:13:52

 

435

3866.0000

LSE

09:14:15

 

83

3864.5000

LSE

09:15:26

 

15

3864.5000

LSE

09:15:28

 

366

3864.5000

LSE

09:15:34

 

1

3865.0000

LSE

09:16:33

 

1

3865.0000

LSE

09:16:33

 

260

3865.0000

LSE

09:16:33

 

17

3865.0000

LSE

09:16:33

 

150

3865.0000

LSE

09:16:33

 

288

3865.0000

LSE

09:16:33

 

70

3865.0000

LSE

09:16:33

 

398

3865.0000

LSE

09:16:33

 

541

3869.0000

LSE

09:18:23

 

531

3868.0000

LSE

09:18:38

 

13

3868.5000

LSE

09:18:38

 

520

3868.5000

LSE

09:18:38

 

176

3866.5000

LSE

09:18:46

 

240

3866.5000

LSE

09:18:46

 

42

3866.0000

LSE

09:18:48

 

150

3866.0000

LSE

09:18:48

 

29

3866.0000

LSE

09:18:48

 

130

3866.0000

LSE

09:18:48

 

70

3866.0000

LSE

09:18:48

 

425

3865.0000

LSE

09:19:12

 

467

3865.0000

LSE

09:19:44

 

436

3864.5000

LSE

09:20:07

 

249

3866.5000

LSE

09:20:50

 

337

3867.5000

LSE

09:21:29

 

174

3867.5000

LSE

09:21:29

 

150

3867.5000

LSE

09:21:29

 

300

3867.0000

LSE

09:21:29

 

737

3867.0000

LSE

09:21:29

 

131

3867.0000

LSE

09:21:29

 

351

3866.5000

LSE

09:21:30

 

100

3866.5000

LSE

09:21:30

 

79

3866.5000

LSE

09:21:30

 

454

3867.5000

LSE

09:22:48

 

35

3867.5000

LSE

09:22:48

 

409

3867.5000

LSE

09:22:48

 

104

3866.5000

LSE

09:22:53

 

290

3866.5000

LSE

09:22:53

 

1

3866.0000

LSE

09:23:03

 

200

3866.0000

LSE

09:23:04

 

147

3866.0000

LSE

09:23:04

 

483

3867.5000

LSE

09:25:12

 

210

3868.0000

LSE

09:26:22

 

172

3868.0000

LSE

09:26:22

 

482

3868.0000

LSE

09:26:22

 

361

3868.0000

LSE

09:26:22

 

110

3868.0000

LSE

09:26:22

 

419

3867.5000

LSE

09:26:42

 

474

3867.5000

LSE

09:26:42

 

127

3867.0000

LSE

09:26:56

 

290

3867.0000

LSE

09:26:56

 

84

3869.5000

LSE

09:28:32

 

22

3869.5000

LSE

09:28:32

 

11

3869.5000

LSE

09:28:32

 

218

3869.5000

LSE

09:28:32

 

85

3869.5000

LSE

09:28:32

 

376

3869.5000

LSE

09:28:32

 

42

3869.5000

LSE

09:28:32

 

391

3871.0000

LSE

09:29:32

 

6

3871.0000

LSE

09:29:32

 

476

3872.5000

LSE

09:29:53

 

430

3872.0000

LSE

09:29:58

 

41

3872.0000

LSE

09:29:58

 

220

3872.0000

LSE

09:29:58

 

700

3872.0000

LSE

09:29:58

 

451

3871.5000

LSE

09:30:06

 

456

3871.5000

LSE

09:30:18

 

419

3872.0000

LSE

09:30:38

 

474

3872.0000

LSE

09:31:09

 

396

3871.5000

LSE

09:31:18

 

401

3872.5000

LSE

09:32:29

 

57

3872.5000

LSE

09:32:29

 

166

3872.0000

LSE

09:32:41

 

177

3872.0000

LSE

09:32:41

 

54

3872.0000

LSE

09:32:41

 

22

3872.0000

LSE

09:32:41

 

543

3867.5000

LSE

09:35:11

 

590

3866.5000

LSE

09:35:58

 

516

3869.0000

LSE

09:37:12

 

51

3868.5000

LSE

09:37:41

 

57

3868.5000

LSE

09:37:41

 

392

3868.5000

LSE

09:37:41

 

449

3868.0000

LSE

09:37:43

 

56

3868.0000

LSE

09:37:43

 

377

3868.5000

LSE

09:38:36

 

67

3868.5000

LSE

09:38:36

 

4

3868.5000

LSE

09:38:36

 

295

3869.0000

LSE

09:39:21

 

197

3869.0000

LSE

09:39:21

 

188

3869.5000

LSE

09:39:49

 

740

3871.0000

LSE

09:40:53

 

882

3872.0000

LSE

09:41:46

 

11

3872.0000

LSE

09:41:46

 

735

3871.5000

LSE

09:41:48

 

93

3871.5000

LSE

09:41:48

 

457

3871.0000

LSE

09:41:54

 

198

3870.5000

LSE

09:42:11

 

215

3870.5000

LSE

09:42:11

 

488

3870.5000

LSE

09:42:55

 

402

3870.5000

LSE

09:43:09

 

448

3870.5000

LSE

09:43:30

 

466

3871.0000

LSE

09:45:09

 

437

3871.0000

LSE

09:45:09

 

483

3870.5000

LSE

09:45:38

 

54

3866.5000

LSE

09:47:11

 

404

3866.5000

LSE

09:47:11

 

157

3866.5000

LSE

09:47:20

 

253

3866.5000

LSE

09:47:20

 

218

3867.5000

LSE

09:47:57

 

151

3867.5000

LSE

09:47:57

 

93

3867.5000

LSE

09:47:57

 

472

3867.5000

LSE

09:48:31

 

490

3867.5000

LSE

09:49:08

 

391

3867.5000

LSE

09:49:32

 

78

3867.5000

LSE

09:49:32

 

482

3869.0000

LSE

09:50:28

 

404

3868.5000

LSE

09:51:24

 

443

3868.5000

LSE

09:51:24

 

405

3867.0000

LSE

09:51:43

 

469

3867.5000

LSE

09:53:01

 

95

3867.5000

LSE

09:53:01

 

92

3867.5000

LSE

09:53:01

 

118

3867.5000

LSE

09:53:01

 

113

3867.5000

LSE

09:53:01

 

415

3867.5000

LSE

09:54:09

 

463

3869.5000

LSE

09:57:06

 

487

3869.5000

LSE

09:57:06

 

601

3868.5000

LSE

09:57:54

 

603

3867.5000

LSE

09:59:30

 

12

3868.0000

LSE

10:00:03

 

150

3868.0000

LSE

10:00:03

 

329

3868.0000

LSE

10:00:03

 

60

3868.0000

LSE

10:00:03

 

219

3868.0000

LSE

10:00:03

 

113

3868.0000

LSE

10:00:03

 

150

3868.0000

LSE

10:00:03

 

500

3868.0000

LSE

10:00:03

 

35

3868.0000

LSE

10:00:03

 

94

3868.0000

LSE

10:00:03

 

92

3866.0000

LSE

10:02:01

 

217

3866.5000

LSE

10:02:16

 

150

3866.5000

LSE

10:02:16

 

111

3866.5000

LSE

10:02:16

 

161

3866.0000

LSE

10:02:16

 

210

3866.0000

LSE

10:02:16

 

538

3868.0000

LSE

10:05:01

 

334

3868.0000

LSE

10:05:14

 

107

3868.0000

LSE

10:05:14

 

47

3868.0000

LSE

10:05:14

 

230

3867.5000

LSE

10:05:29

 

242

3867.5000

LSE

10:05:29

 

18

3868.5000

LSE

10:06:01

 

391

3868.5000

LSE

10:06:01

 

191

3868.0000

LSE

10:06:13

 

230

3868.0000

LSE

10:06:13

 

415

3866.0000

LSE

10:07:39

 

39

3866.0000

LSE

10:07:39

 

407

3866.5000

LSE

10:07:39

 

452

3867.0000

LSE

10:07:39

 

397

3865.5000

LSE

10:08:48

 

430

3865.0000

LSE

10:09:16

 

89

3864.0000

LSE

10:10:41

 

310

3864.0000

LSE

10:10:41

 

407

3864.0000

LSE

10:10:41

 

33

3864.0000

LSE

10:10:41

 

336

3863.5000

LSE

10:12:29

 

120

3863.5000

LSE

10:12:29

 

424

3864.0000

LSE

10:13:21

 

153

3864.5000

LSE

10:13:44

 

285

3864.5000

LSE

10:13:44

 

85

3864.5000

LSE

10:13:44

 

226

3864.5000

LSE

10:13:44

 

85

3864.5000

LSE

10:13:44

 

388

3863.5000

LSE

10:13:45

 

58

3863.5000

LSE

10:13:45

 

45

3864.5000

LSE

10:14:42

 

78

3864.5000

LSE

10:14:44

 

354

3864.5000

LSE

10:14:44

 

21

3863.0000

LSE

10:15:58

 

98

3863.0000

LSE

10:15:58

 

92

3863.0000

LSE

10:15:58

 

234

3863.0000

LSE

10:16:00

 

111

3863.5000

LSE

10:16:52

 

379

3863.5000

LSE

10:16:52

 

399

3862.5000

LSE

10:17:28

 

412

3860.0000

LSE

10:18:22

 

398

3858.5000

LSE

10:18:47

 

397

3857.0000

LSE

10:20:30

 

470

3858.0000

LSE

10:20:30

 

408

3858.5000

LSE

10:20:30

 

299

3855.0000

LSE

10:20:58

 

127

3855.0000

LSE

10:21:03

 

60

3855.5000

LSE

10:22:29

 

150

3855.5000

LSE

10:22:29

 

245

3855.5000

LSE

10:22:29

 

397

3855.5000

LSE

10:22:29

 

23

3855.5000

LSE

10:22:29

 

458

3852.5000

LSE

10:22:51

 

30

3852.5000

LSE

10:22:51

 

434

3853.5000

LSE

10:24:56

 

466

3853.0000

LSE

10:25:01

 

213

3856.0000

LSE

10:26:17

 

210

3856.0000

LSE

10:26:17

 

117

3856.0000

LSE

10:26:17

 

91

3860.0000

LSE

10:28:57

 

260

3860.0000

LSE

10:28:57

 

500

3859.0000

LSE

10:29:00

 

150

3859.0000

LSE

10:29:00

 

844

3859.5000

LSE

10:29:00

 

420

3859.5000

LSE

10:29:00

 

7

3859.5000

LSE

10:30:02

 

478

3860.0000

LSE

10:30:02

 

444

3859.5000

LSE

10:30:03

 

454

3859.5000

LSE

10:30:42

 

420

3859.5000

LSE

10:32:13

 

396

3861.5000

LSE

10:32:47

 

450

3861.5000

LSE

10:32:47

 

471

3861.5000

LSE

10:34:54

 

468

3861.5000

LSE

10:34:54

 

504

3861.5000

LSE

10:34:54

 

15

3866.0000

LSE

10:35:51

 

264

3866.0000

LSE

10:35:51

 

150

3865.5000

LSE

10:35:51

 

9

3866.0000

LSE

10:35:51

 

63

3866.0000

LSE

10:35:51

 

45

3866.0000

LSE

10:35:51

 

250

3866.0000

LSE

10:35:51

 

150

3865.5000

LSE

10:35:51

 

3

3866.0000

LSE

10:35:51

 

577

3866.0000

LSE

10:35:51

 

322

3866.0000

LSE

10:35:51

 

338

3863.5000

LSE

10:36:19

 

130

3863.5000

LSE

10:36:19

 

150

3864.5000

LSE

10:39:10

 

150

3864.5000

LSE

10:39:10

 

209

3864.0000

LSE

10:39:16

 

300

3864.0000

LSE

10:39:16

 

484

3864.0000

LSE

10:39:16

 

480

3864.0000

LSE

10:39:17

 

146

3864.5000

LSE

10:40:07

 

270

3864.5000

LSE

10:40:07

 

502

3865.0000

LSE

10:41:39

 

483

3865.0000

LSE

10:42:25

 

34

3864.5000

LSE

10:42:26

 

150

3864.5000

LSE

10:42:26

 

290

3864.5000

LSE

10:42:26

 

524

3864.5000

LSE

10:42:26

 

482

3866.5000

LSE

10:44:31

 

453

3866.5000

LSE

10:44:31

 

470

3866.5000

LSE

10:44:31

 

406

3865.5000

LSE

10:45:09

 

329

3865.0000

LSE

10:46:28

 

106

3865.0000

LSE

10:46:28

 

56

3863.5000

LSE

10:46:48

 

50

3863.5000

LSE

10:46:48

 

124

3864.5000

LSE

10:46:48

 

307

3864.5000

LSE

10:46:48

 

233

3863.5000

LSE

10:46:51

 

92

3863.5000

LSE

10:46:51

 

38

3863.5000

LSE

10:46:51

 

418

3863.0000

LSE

10:48:27

 

2

3862.5000

LSE

10:49:02

 

121

3862.5000

LSE

10:49:02

 

290

3862.5000

LSE

10:49:02

 

91

3862.0000

LSE

10:49:05

 

399

3862.0000

LSE

10:49:05

 

454

3863.0000

LSE

10:51:08

 

474

3862.5000

LSE

10:51:50

 

460

3862.5000

LSE

10:52:41

 

257

3861.5000

LSE

10:53:01

 

469

3867.0000

LSE

10:55:19

 

12

3867.0000

LSE

10:55:19

 

340

3867.0000

LSE

10:55:19

 

100

3867.0000

LSE

10:55:19

 

21

3867.0000

LSE

10:55:19

 

432

3866.0000

LSE

10:55:51

 

603

3866.5000

LSE

10:55:51

 

420

3866.5000

LSE

10:57:17

 

455

3866.0000

LSE

10:57:41

 

488

3866.5000

LSE

10:59:04

 

39

3866.0000

LSE

10:59:12

 

111

3866.0000

LSE

10:59:12

 

150

3866.0000

LSE

10:59:12

 

75

3866.0000

LSE

10:59:12

 

147

3866.0000

LSE

10:59:12

 

55

3865.5000

LSE

10:59:14

 

87

3865.5000

LSE

10:59:16

 

348

3865.5000

LSE

10:59:16

 

162

3864.5000

LSE

11:00:07

 

253

3864.5000

LSE

11:00:07

 

163

3864.0000

LSE

11:00:19

 

167

3864.0000

LSE

11:00:19

 

154

3864.0000

LSE

11:00:19

 

418

3863.5000

LSE

11:01:40

 

68

3861.5000

LSE

11:02:51

 

458

3861.5000

LSE

11:02:51

 

448

3862.5000

LSE

11:04:59

 

436

3862.5000

LSE

11:06:26

 

478

3862.5000

LSE

11:06:26

 

406

3863.0000

LSE

11:07:23

 

26

3862.5000

LSE

11:07:24

 

209

3862.5000

LSE

11:07:24

 

118

3862.5000

LSE

11:07:24

 

50

3862.5000

LSE

11:07:24

 

489

3862.0000

LSE

11:08:19

 

404

3862.0000

LSE

11:09:39

 

393

3861.5000

LSE

11:09:43

 

97

3861.5000

LSE

11:09:43

 

405

3861.0000

LSE

11:10:13

 

84

3860.5000

LSE

11:11:56

 

3

3860.5000

LSE

11:11:56

 

11

3860.5000

LSE

11:11:56

 

150

3860.5000

LSE

11:11:56

 

180

3860.5000

LSE

11:11:56

 

23

3860.5000

LSE

11:11:56

 

443

3860.5000

LSE

11:11:56

 

414

3860.0000

LSE

11:12:20

 

114

3859.0000

LSE

11:12:53

 

280

3859.0000

LSE

11:12:53

 

414

3859.0000

LSE

11:13:06

 

469

3858.5000

LSE

11:13:41

 

462

3858.5000

LSE

11:13:41

 

252

3860.0000

LSE

11:15:46

 

108

3860.0000

LSE

11:15:46

 

69

3860.0000

LSE

11:15:46

 

35

3860.0000

LSE

11:15:46

 

461

3860.0000

LSE

11:15:46

 

33

3860.0000

LSE

11:16:08

 

150

3860.0000

LSE

11:16:38

 

389

3860.0000

LSE

11:16:38

 

123

3859.5000

LSE

11:17:12

 

305

3859.5000

LSE

11:17:31

 

407

3858.5000

LSE

11:18:40

 

117

3858.0000

LSE

11:18:46

 

350

3858.0000

LSE

11:18:46

 

474

3857.0000

LSE

11:19:40

 

150

3854.5000

LSE

11:20:30

 

268

3854.5000

LSE

11:20:44

 

460

3855.0000

LSE

11:22:02

 

64

3855.5000

LSE

11:22:54

 

421

3855.5000

LSE

11:22:57

 

477

3855.0000

LSE

11:23:01

 

144

3857.0000

LSE

11:25:03

 

138

3857.0000

LSE

11:25:03

 

156

3857.0000

LSE

11:25:03

 

11

3857.0000

LSE

11:25:03

 

171

3857.0000

LSE

11:25:03

 

362

3857.5000

LSE

11:26:43

 

80

3857.5000

LSE

11:26:43

 

409

3857.5000

LSE

11:26:43

 

352

3860.0000

LSE

11:29:35

 

460

3860.0000

LSE

11:29:35

 

217

3860.0000

LSE

11:29:35

 

446

3860.5000

LSE

11:30:04

 

321

3859.5000

LSE

11:30:12

 

89

3859.5000

LSE

11:30:12

 

105

3859.5000

LSE

11:30:12

 

452

3860.0000

LSE

11:30:47

 

309

3860.0000

LSE

11:31:05

 

126

3860.0000

LSE

11:31:05

 

27

3859.0000

LSE

11:31:49

 

425

3859.0000

LSE

11:31:49

 

438

3858.5000

LSE

11:33:30

 

467

3859.0000

LSE

11:33:30

 

466

3858.0000

LSE

11:34:48

 

381

3860.0000

LSE

11:36:54

 

102

3860.0000

LSE

11:36:54

 

269

3859.0000

LSE

11:37:11

 

150

3859.0000

LSE

11:37:11

 

402

3859.0000

LSE

11:37:11

 

394

3858.5000

LSE

11:38:33

 

340

3860.0000

LSE

11:41:25

 

117

3860.0000

LSE

11:41:25

 

446

3860.5000

LSE

11:42:03

 

456

3860.5000

LSE

11:42:45

 

429

3860.5000

LSE

11:42:45

 

95

3860.5000

LSE

11:42:45

 

306

3860.5000

LSE

11:42:45

 

81

3860.5000

LSE

11:42:45

 

39

3860.0000

LSE

11:44:24

 

445

3860.0000

LSE

11:44:24

 

367

3859.0000

LSE

11:44:29

 

82

3859.0000

LSE

11:44:29

 

63

3858.5000

LSE

11:45:17

 

187

3858.5000

LSE

11:45:17

 

19

3858.5000

LSE

11:45:17

 

198

3858.5000

LSE

11:45:17

 

444

3859.5000

LSE

11:46:44

 

233

3860.0000

LSE

11:47:28

 

180

3860.0000

LSE

11:47:28

 

31

3860.0000

LSE

11:47:28

 

430

3860.0000

LSE

11:48:37

 

478

3859.5000

LSE

11:48:46

 

434

3860.0000

LSE

11:49:43

 

412

3860.5000

LSE

11:51:32

 

92

3860.0000

LSE

11:52:13

 

383

3860.0000

LSE

11:52:13

 

38

3859.5000

LSE

11:52:19

 

377

3859.5000

LSE

11:52:19

 

2

3859.5000

LSE

11:53:09

 

410

3858.5000

LSE

11:53:36

 

80

3858.5000

LSE

11:53:36

 

228

3852.0000

LSE

11:55:42

 

438

3852.5000

LSE

11:56:07

 

106

3852.0000

LSE

11:57:09

 

359

3852.0000

LSE

11:57:09

 

114

3851.0000

LSE

11:57:36

 

458

3851.5000

LSE

11:58:04

 

185

3853.5000

LSE

11:59:15

 

274

3853.5000

LSE

11:59:15

 

221

3854.5000

LSE

11:59:44

 

280

3854.5000

LSE

11:59:56

 

150

3854.5000

LSE

11:59:56

 

457

3854.5000

LSE

11:59:56

 

207

3854.5000

LSE

11:59:56

 

168

3854.0000

LSE

12:00:00

 

200

3858.0000

LSE

12:01:59

 

462

3858.0000

LSE

12:02:24

 

233

3858.0000

LSE

12:02:24

 

61

3857.5000

LSE

12:02:58

 

350

3857.5000

LSE

12:02:58

 

160

3857.0000

LSE

12:03:12

 

251

3857.0000

LSE

12:03:12

 

42

3857.0000

LSE

12:03:12

 

461

3856.0000

LSE

12:04:36

 

2

3855.5000

LSE

12:04:55

 

3

3855.5000

LSE

12:04:55

 

150

3855.5000

LSE

12:04:55

 

68

3855.5000

LSE

12:04:55

 

236

3855.5000

LSE

12:04:55

 

392

3855.5000

LSE

12:04:55

 

8

3855.5000

LSE

12:04:55

 

349

3854.5000

LSE

12:07:04

 

134

3854.5000

LSE

12:07:04

 

469

3854.5000

LSE

12:07:39

 

437

3855.0000

LSE

12:08:59

 

452

3854.5000

LSE

12:09:04

 

470

3855.0000

LSE

12:09:55

 

482

3855.5000

LSE

12:10:24

 

2

3855.5000

LSE

12:12:05

 

400

3855.0000

LSE

12:12:05

 

486

3855.5000

LSE

12:12:05

 

331

3857.0000

LSE

12:12:49

 

95

3857.0000

LSE

12:12:49

 

112

3855.5000

LSE

12:13:29

 

309

3855.5000

LSE

12:13:29

 

398

3856.0000

LSE

12:14:09

 

81

3856.0000

LSE

12:14:09

 

412

3854.0000

LSE

12:16:36

 

379

3857.0000

LSE

12:17:39

 

65

3857.0000

LSE

12:17:39

 

395

3858.5000

LSE

12:19:07

 

486

3858.0000

LSE

12:19:24

 

42

3858.5000

LSE

12:19:56

 

131

3858.5000

LSE

12:19:56

 

442

3858.5000

LSE

12:19:56

 

141

3858.0000

LSE

12:19:59

 

330

3858.0000

LSE

12:20:21

 

482

3865.5000

LSE

12:23:07

 

439

3865.5000

LSE

12:23:20

 

105

3865.5000

LSE

12:24:10

 

306

3865.5000

LSE

12:24:10

 

39

3865.5000

LSE

12:24:53

 

49

3865.5000

LSE

12:24:54

 

342

3865.5000

LSE

12:24:59

 

94

3865.0000

LSE

12:25:05

 

20

3865.0000

LSE

12:25:05

 

300

3865.0000

LSE

12:25:05

 

67

3866.0000

LSE

12:26:12

 

45

3866.0000

LSE

12:26:12

 

67

3866.0000

LSE

12:26:15

 

29

3866.0000

LSE

12:26:16

 

209

3866.0000

LSE

12:26:16

 

27

3866.0000

LSE

12:26:16

 

75

3864.0000

LSE

12:26:49

 

100

3864.0000

LSE

12:26:49

 

175

3864.0000

LSE

12:26:49

 

81

3864.0000

LSE

12:26:49

 

516

3866.5000

LSE

12:30:00

 

466

3866.0000

LSE

12:30:02

 

468

3865.5000

LSE

12:31:07

 

208

3865.5000

LSE

12:31:10

 

251

3865.5000

LSE

12:31:10

 

430

3865.0000

LSE

12:33:00

 

28

3865.0000

LSE

12:33:00

 

458

3865.5000

LSE

12:34:08

 

159

3867.0000

LSE

12:35:47

 

324

3867.0000

LSE

12:35:47

 

451

3866.5000

LSE

12:36:34

 

481

3866.5000

LSE

12:36:34

 

482

3867.0000

LSE

12:37:11

 

97

3867.5000

LSE

12:38:17

 

299

3867.5000

LSE

12:38:17

 

398

3867.0000

LSE

12:38:24

 

75

3867.0000

LSE

12:40:09

 

330

3867.0000

LSE

12:40:09

 

67

3867.0000

LSE

12:40:09

 

477

3867.0000

LSE

12:40:09

 

401

3866.0000

LSE

12:40:42

 

166

3865.0000

LSE

12:42:25

 

233

3865.0000

LSE

12:42:25

 

490

3866.0000

LSE

12:43:03

 

94

3865.5000

LSE

12:43:41

 

150

3865.5000

LSE

12:43:42

 

15

3865.5000

LSE

12:43:42

 

301

3865.5000

LSE

12:43:42

 

330

3865.5000

LSE

12:43:42

 

428

3867.5000

LSE

12:46:43

 

150

3869.5000

LSE

12:47:50

 

432

3869.0000

LSE

12:47:53

 

565

3869.0000

LSE

12:47:53

 

233

3868.5000

LSE

12:48:38

 

281

3868.5000

LSE

12:48:38

 

713

3869.5000

LSE

12:49:37

 

223

3870.5000

LSE

12:51:02

 

480

3870.5000

LSE

12:51:02

 

652

3870.5000

LSE

12:52:23

 

475

3872.5000

LSE

12:53:51

 

652

3872.5000

LSE

12:54:46

 

440

3874.0000

LSE

12:54:59

 

396

3875.5000

LSE

12:56:34

 

34

3875.5000

LSE

12:56:36

 

722

3875.5000

LSE

12:56:36

 

148

3875.5000

LSE

12:56:47

 

21

3875.5000

LSE

12:56:48

 

14

3875.5000

LSE

12:57:00

 

150

3875.5000

LSE

12:57:00

 

100

3875.5000

LSE

12:57:00

 

465

3874.5000

LSE

12:57:40

 

377

3874.0000

LSE

12:58:13

 

30

3874.0000

LSE

12:58:13

 

400

3874.0000

LSE

12:58:14

 

403

3871.5000

LSE

13:00:29

 

372

3873.0000

LSE

13:01:00

 

48

3873.0000

LSE

13:01:00

 

175

3873.0000

LSE

13:01:00

 

24

3873.0000

LSE

13:01:00

 

329

3873.0000

LSE

13:01:00

 

484

3873.0000

LSE

13:01:00

 

152

3874.5000

LSE

13:02:26

 

319

3874.5000

LSE

13:02:33

 

70

3874.0000

LSE

13:03:00

 

121

3874.0000

LSE

13:03:06

 

242

3874.0000

LSE

13:03:06

 

414

3874.5000

LSE

13:03:27

 

173

3874.0000

LSE

13:04:00

 

449

3874.5000

LSE

13:04:00

 

429

3875.5000

LSE

13:05:40

 

470

3875.5000

LSE

13:05:40

 

75

3875.5000

LSE

13:05:40

 

173

3875.5000

LSE

13:05:40

 

237

3875.5000

LSE

13:05:40

 

117

3875.5000

LSE

13:07:10

 

1

3875.5000

LSE

13:07:14

 

327

3875.5000

LSE

13:07:14

 

69

3879.0000

LSE

13:08:55

 

106

3878.5000

LSE

13:08:59

 

323

3878.5000

LSE

13:08:59

 

250

3878.5000

LSE

13:08:59

 

39

3878.5000

LSE

13:08:59

 

153

3881.0000

LSE

13:09:46

 

204

3881.0000

LSE

13:10:00

 

490

3881.0000

LSE

13:10:05

 

196

3881.0000

LSE

13:10:05

 

264

3881.0000

LSE

13:10:07

 

100

3881.0000

LSE

13:10:07

 

79

3881.0000

LSE

13:10:07

 

399

3880.5000

LSE

13:10:42

 

47

3880.0000

LSE

13:12:16

 

393

3880.0000

LSE

13:12:17

 

97

3881.5000

LSE

13:13:59

 

179

3882.5000

LSE

13:15:22

 

248

3882.5000

LSE

13:15:22

 

489

3882.5000

LSE

13:15:22

 

364

3882.5000

LSE

13:15:22

 

58

3883.5000

LSE

13:16:28

 

104

3883.5000

LSE

13:16:28

 

304

3883.5000

LSE

13:16:28

 

150

3883.5000

LSE

13:16:28

 

104

3883.5000

LSE

13:16:28

 

332

3883.5000

LSE

13:16:28

 

457

3883.5000

LSE

13:16:28

 

152

3883.5000

LSE

13:16:28

 

249

3883.5000

LSE

13:16:28

 

446

3883.5000

LSE

13:18:41

 

326

3882.5000

LSE

13:20:13

 

146

3882.5000

LSE

13:20:13

 

6

3882.5000

LSE

13:20:13

 

4

3882.5000

LSE

13:20:13

 

240

3882.5000

LSE

13:20:13

 

230

3882.0000

LSE

13:20:13

 

472

3883.0000

LSE

13:20:13

 

462

3883.0000

LSE

13:20:13

 

150

3881.0000

LSE

13:21:06

 

96

3881.0000

LSE

13:21:06

 

153

3881.0000

LSE

13:21:06

 

419

3881.5000

LSE

13:22:01

 

198

3881.0000

LSE

13:22:53

 

488

3881.0000

LSE

13:22:53

 

467

3880.0000

LSE

13:23:44

 

12

3877.0000

LSE

13:25:22

 

36

3877.0000

LSE

13:25:22

 

28