Transaction in Own Shares

RNS Number : 6617I
Unilever PLC
13 August 2021
 

 

 

 

13 August 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:

 

13 August 2021

Number of ordinary shares purchased:

 

734,966

Highest price paid per share:

 

GBp 4,171.0000

Lowest price paid per share:

 

GBp 4,143.0000

Volume weighted average price paid per share:

 

GBp 4,156.9873

 

 

 

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 6 May 2021, as announced on that date.

 

 

 

Following the purchase of these shares, Unilever holds 30,467,730 of its ordinary shares in treasury and has 2,598,776,042 ordinary shares in issue (excluding treasury shares).

 

 

 

Aggregated information

 

 

 

 

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,156.7525

411,369

BATS

4,157.2840

156,244

Chi-X

4,157.2793

122,855

Turquoise

4,157.3110

44,498

 

 

 

These purchases are the last purchases to be made under the non-discretionary programme between the Company, on the one hand, and UBS, on the other hand, announced on 6 May 2021, as that non-discretionary programme has been completed in accordance with its terms.

 

 

 

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

153

4,146.50

BATE

12:36:15

250

4,146.50

BATE

12:36:15

29

4,146.50

BATE

12:36:15

16

4,146.50

BATE

12:36:15

45

4,145.50

BATE

12:38:43

406

4,146.00

BATE

12:38:43

231

4,146.50

BATE

12:39:41

180

4,146.50

BATE

12:39:41

447

4,147.50

BATE

12:40:40

13

4,148.00

BATE

12:41:57

13

4,148.00

BATE

12:42:41

24

4,148.00

BATE

12:42:41

29

4,148.00

BATE

12:42:41

335

4,148.00

BATE

12:42:44

11

4,147.50

BATE

12:43:22

210

4,147.50

BATE

12:43:22

112

4,147.50

BATE

12:43:22

73

4,147.50

BATE

12:43:23

11

4,147.50

BATE

12:43:23

17

4,147.50

BATE

12:43:23

393

4,147.00

BATE

12:43:59

298

4,149.00

BATE

12:45:29

143

4,149.00

BATE

12:45:29

14

4,150.00

BATE

12:47:17

250

4,149.00

BATE

12:47:21

50

4,149.00

BATE

12:47:21

428

4,150.00

BATE

12:47:21

61

4,149.00

BATE

12:49:07

78

4,149.00

BATE

12:49:15

78

4,149.00

BATE

12:49:23

24

4,149.00

BATE

12:49:42

78

4,149.00

BATE

12:49:50

78

4,149.00

BATE

12:49:58

14

4,149.00

BATE

12:50:06

372

4,149.00

BATE

12:50:08

166

4,148.00

BATE

12:50:56

223

4,148.00

BATE

12:50:56

70

4,147.50

BATE

12:52:13

87

4,147.50

BATE

12:52:22

221

4,147.50

BATE

12:52:35

78

4,147.00

BATE

12:53:19

81

4,147.00

BATE

12:53:29

202

4,148.00

BATE

12:54:29

192

4,148.00

BATE

12:54:29

250

4,147.50

BATE

12:55:08

135

4,147.50

BATE

12:55:08

40

4,147.50

BATE

12:55:09

412

4,149.00

BATE

12:56:20

183

4,147.50

BATE

12:57:36

249

4,147.50

BATE

12:57:36

312

4146.0000

BATE

12:59:02

123

4146.0000

BATE

12:59:02

263

4146.0000

BATE

13:01:19

50

4146.0000

BATE

13:01:19

97

4146.0000

BATE

13:01:19

50

4146.0000

BATE

13:01:19

422

4146.0000

BATE

13:01:19

50

4145.0000

BATE

13:05:01

250

4145.5000

BATE

13:06:04

147

4145.5000

BATE

13:06:06

250

4146.0000

BATE

13:07:18

200

4146.0000

BATE

13:07:20

158

4146.0000

BATE

13:07:25

65

4146.0000

BATE

13:07:25

195

4146.0000

BATE

13:07:25

407

4146.0000

BATE

13:07:25

13

4146.0000

BATE

13:07:25

237

4146.0000

BATE

13:07:25

250

4145.5000

BATE

13:08:09

70

4145.5000

BATE

13:10:01

455

4146.0000

BATE

13:10:01

452

4147.5000

BATE

13:11:41

430

4147.0000

BATE

13:11:53

453

4146.0000

BATE

13:13:02

126

4145.0000

BATE

13:15:49

98

4145.0000

BATE

13:15:49

49

4145.0000

BATE

13:15:49

114

4145.0000

BATE

13:15:49

405

4146.0000

BATE

13:16:49

92

4145.5000

BATE

13:17:59

100

4145.5000

BATE

13:17:59

236

4145.5000

BATE

13:17:59

77

4145.0000

BATE

13:18:21

250

4145.0000

BATE

13:18:21

120

4145.0000

BATE

13:18:21

362

4143.5000

BATE

13:20:00

66

4143.5000

BATE

13:20:00

221

4144.0000

BATE

13:21:29

150

4144.0000

BATE

13:21:29

102

4144.0000

BATE

13:24:58

100

4144.0000

BATE

13:24:58

12

4144.0000

BATE

13:25:17

94

4144.0000

BATE

13:25:17

50

4144.0000

BATE

13:25:36

110

4144.0000

BATE

13:25:36

192

4144.0000

BATE

13:25:36

46

4144.0000

BATE

13:25:36

120

4144.0000

BATE

13:25:36

130

4145.0000

BATE

13:28:19

148

4145.0000

BATE

13:29:02

239

4145.0000

BATE

13:29:02

10

4145.0000

BATE

13:29:02

247

4145.0000

BATE

13:29:02

295

4145.5000

BATE

13:30:03

50

4145.5000

BATE

13:30:03

110

4145.5000

BATE

13:30:03

155

4145.5000

BATE

13:30:03

296

4145.5000

BATE

13:30:03

184

4145.0000

BATE

13:30:32

72

4145.0000

BATE

13:30:37

53

4145.0000

BATE

13:30:37

125

4145.0000

BATE

13:30:49

448

4147.5000

BATE

13:33:28

327

4147.5000

BATE

13:33:28

200

4147.5000

BATE

13:33:28

148

4147.0000

BATE

13:33:48

104

4147.0000

BATE

13:33:48

118

4147.0000

BATE

13:33:48

132

4147.0000

BATE

13:33:48

327

4147.0000

BATE

13:33:48

502

4147.0000

BATE

13:33:48

59

4148.0000

BATE

13:35:18

62

4148.0000

BATE

13:35:19

329

4148.0000

BATE

13:35:41

13

4148.0000

BATE

13:36:29

173

4148.0000

BATE

13:36:29

189

4148.0000

BATE

13:36:33

14

4152.5000

BATE

13:38:28

404

4152.5000

BATE

13:39:14

412

4152.5000

BATE

13:39:14

331

4151.5000

BATE

13:39:31

24

4151.5000

BATE

13:39:31

25

4151.5000

BATE

13:39:31

28

4151.5000

BATE

13:39:31

55

4151.5000

BATE

13:39:31

114

4151.5000

BATE

13:39:31

259

4153.5000

BATE

13:41:11

371

4153.5000

BATE

13:41:11

453

4153.0000

BATE

13:41:16

453

4153.0000

BATE

13:42:03

438

4153.5000

BATE

13:43:35

126

4154.0000

BATE

13:44:52

49

4154.5000

BATE

13:45:54

16

4154.5000

BATE

13:45:54

30

4155.5000

BATE

13:46:22

73

4155.5000

BATE

13:46:22

100

4155.5000

BATE

13:46:23

234

4155.5000

BATE

13:46:23

132

4155.5000

BATE

13:46:29

31

4155.5000

BATE

13:46:29

250

4155.5000

BATE

13:46:30

28

4155.5000

BATE

13:46:30

222

4155.5000

BATE

13:46:30

443

4155.5000

BATE

13:46:45

177

4155.5000

BATE

13:46:45

13

4154.0000

BATE

13:47:02

495

4153.5000

BATE

13:47:59

50

4153.5000

BATE

13:47:59

330

4154.0000

BATE

13:47:59

35

4154.0000

BATE

13:47:59

104

4154.0000

BATE

13:48:19

250

4154.0000

BATE

13:48:19

72

4154.0000

BATE

13:48:19

184

4154.0000

BATE

13:49:32

192

4154.0000

BATE

13:50:06

26

4154.0000

BATE

13:50:06

403

4153.5000

BATE

13:50:11

73

4156.0000

BATE

13:54:11

46

4156.0000

BATE

13:54:11

86

4156.0000

BATE

13:54:11

404

4157.5000

BATE

13:54:15

432

4157.5000

BATE

13:54:17

100

4157.5000

BATE

13:54:17

50

4157.5000

BATE

13:54:17

273

4157.5000

BATE

13:54:28

50

4157.5000

BATE

13:54:28

273

4157.5000

BATE

13:54:28

151

4157.5000

BATE

13:54:28

480

4157.5000

BATE

13:55:07

250

4158.0000

BATE

13:56:39

6

4158.0000

BATE

13:56:39

529

4157.5000

BATE

13:56:41

424

4158.0000

BATE

13:56:41

273

4158.0000

BATE

13:56:41

232

4156.0000

BATE

13:57:30

22

4156.0000

BATE

13:57:30

50

4156.0000

BATE

13:57:30

50

4156.0000

BATE

13:57:30

50

4156.0000

BATE

13:57:30

200

4156.0000

BATE

13:57:30

199

4156.0000

BATE

13:57:30

410

4156.0000

BATE

13:59:39

70

4156.0000

BATE

13:59:39

445

4155.5000

BATE

13:59:45

354

4156.0000

BATE

14:01:40

100

4156.0000

BATE

14:01:40

132

4156.5000

BATE

14:01:40

92

4156.5000

BATE

14:01:40

50

4156.0000

BATE

14:01:40

50

4156.5000

BATE

14:01:40

120

4156.0000

BATE

14:01:40

50

4156.5000

BATE

14:01:40

50

4156.5000

BATE

14:01:40

78

4156.5000

BATE

14:01:40

500

4156.5000

BATE

14:01:40

103

4156.5000

BATE

14:01:40

198

4158.0000

BATE

14:04:37

250

4158.0000

BATE

14:04:37

50

4158.0000

BATE

14:04:38

250

4157.5000

BATE

14:04:44

64

4157.5000

BATE

14:04:44

418

4158.0000

BATE

14:04:44

419

4157.5000

BATE

14:05:04

121

4157.5000

BATE

14:05:04

273

4159.0000

BATE

14:06:54

219

4159.5000

BATE

14:07:17

289

4159.5000

BATE

14:07:17

31

4159.5000

BATE

14:07:17

45

4160.0000

BATE

14:07:42

146

4160.0000

BATE

14:07:52

205

4160.0000

BATE

14:07:52

376

4160.5000

BATE

14:07:52

316

4160.0000

BATE

14:08:01

77

4160.0000

BATE

14:08:01

250

4159.5000

BATE

14:08:34

180

4159.5000

BATE

14:08:34

415

4159.5000

BATE

14:09:02

446

4159.0000

BATE

14:09:42

286

4158.0000

BATE

14:09:56

87

4157.5000

BATE

14:10:04

120

4157.5000

BATE

14:10:04

201

4157.5000

BATE

14:10:04

100

4158.0000

BATE

14:10:04

103

4157.5000

BATE

14:10:54

150

4157.5000

BATE

14:10:55

128

4157.5000

BATE

14:10:55

168

4156.5000

BATE

14:12:15

251

4156.5000

BATE

14:12:15

100

4156.5000

BATE

14:12:20

239

4156.5000

BATE

14:12:20

90

4156.5000

BATE

14:12:20

461

4155.0000

BATE

14:12:32

161

4153.0000

BATE

14:14:17

132

4153.0000

BATE

14:14:17

55

4153.0000

BATE

14:14:17

374

4154.0000

BATE

14:14:17

190

4155.5000

BATE

14:15:40

200

4155.5000

BATE

14:15:40

73

4155.0000

BATE

14:16:18

381

4155.0000

BATE

14:16:18

118

4154.0000

BATE

14:16:22

192

4154.0000

BATE

14:16:22

8

4154.0000

BATE

14:16:22

50

4154.0000

BATE

14:16:32

32

4154.0000

BATE

14:16:59

250

4154.5000

BATE

14:17:43

70

4154.5000

BATE

14:17:43

12

4154.5000

BATE

14:17:43

100

4154.5000

BATE

14:17:43

456

4154.0000

BATE

14:18:19

176

4154.0000

BATE

14:19:22

250

4154.0000

BATE

14:19:22

23

4153.0000

BATE

14:19:37

53

4153.0000

BATE

14:19:38

100

4153.0000

BATE

14:19:38

77

4153.0000

BATE

14:19:38

79

4152.0000

BATE

14:20:04

197

4153.0000

BATE

14:20:04

460

4153.5000

BATE

14:21:07

3

4153.5000

BATE

14:21:45

27

4153.5000

BATE

14:22:06

250

4153.5000

BATE

14:22:06

154

4153.5000

BATE

14:22:06

50

4153.0000

BATE

14:22:17

387

4153.0000

BATE

14:22:23

202

4152.0000

BATE

14:22:52

250

4152.0000

BATE

14:22:52

14

4151.5000

BATE

14:22:56

38

4151.5000

BATE

14:22:56

46

4151.5000

BATE

14:22:56

142

4151.5000

BATE

14:22:56

63

4151.5000

BATE

14:22:56

77

4151.5000

BATE

14:22:56

2

4151.5000

BATE

14:23:00

30

4150.0000

BATE

14:23:45

376

4151.0000

BATE

14:25:03

454

4150.5000

BATE

14:25:38

423

4150.0000

BATE

14:26:06

50

4150.0000

BATE

14:26:06

565

4150.5000

BATE

14:26:06

411

4152.5000

BATE

14:27:29

100

4151.5000

BATE

14:27:47

50

4151.5000

BATE

14:27:47

486

4151.0000

BATE

14:27:59

488

4150.5000

BATE

14:28:00

40

4149.0000

BATE

14:28:08

100

4149.0000

BATE

14:28:08

20

4149.0000

BATE

14:28:08

40

4149.0000

BATE

14:28:08

230

4149.0000

BATE

14:28:10

452

4148.0000

BATE

14:28:26

423

4145.5000

BATE

14:28:57

8

4145.5000

BATE

14:29:50

374

4145.5000

BATE

14:29:50

492

4148.0000

BATE

14:30:29

253

4146.5000

BATE

14:30:40

23

4146.5000

BATE

14:30:40

80

4146.5000

BATE

14:30:40

23

4146.5000

BATE

14:30:40

177

4146.5000

BATE

14:30:40

166

4146.5000

BATE

14:30:40

60

4146.5000

BATE

14:30:40

135

4148.5000

BATE

14:31:09

224

4150.0000

BATE

14:31:28

276

4150.0000

BATE

14:31:28

192

4150.0000

BATE

14:31:28

95

4150.0000

BATE

14:31:28

105

4151.0000

BATE

14:31:58

34

4151.0000

BATE

14:31:58

70

4151.0000

BATE

14:32:02

50

4151.0000

BATE

14:32:02

238

4151.0000

BATE

14:32:02

86

4151.0000

BATE

14:32:02

366

4151.0000

BATE

14:32:02

91

4150.5000

BATE

14:32:16

50

4150.5000

BATE

14:32:16

238

4150.5000

BATE

14:32:16

453

4150.0000

BATE

14:32:19

548

4149.0000

BATE

14:32:24

128

4148.0000

BATE

14:32:31

173

4148.0000

BATE

14:32:32

134

4148.0000

BATE

14:32:32

16

4147.0000

BATE

14:32:37

61

4147.0000

BATE

14:32:37

78

4147.0000

BATE

14:32:37

62

4147.0000

BATE

14:32:37

138

4147.0000

BATE

14:32:37

107

4147.0000

BATE

14:32:37

11

4147.0000

BATE

14:32:38

95

4147.0000

BATE

14:32:38

43

4147.0000

BATE

14:32:38

195

4147.0000

BATE

14:32:38

211

4148.0000

BATE

14:33:08

39

4148.0000

BATE

14:33:08

99

4148.0000

BATE

14:33:08

150

4148.0000

BATE

14:33:08

100

4148.0000

BATE

14:33:08

193

4148.5000

BATE

14:33:23

248

4148.5000

BATE

14:33:23

405

4146.0000

BATE

14:33:30

176

4147.5000

BATE

14:33:30

111

4147.5000

BATE

14:33:30

30

4147.5000

BATE

14:33:30

19

4147.5000

BATE

14:33:30

89

4147.5000

BATE

14:33:30

381

4146.5000

BATE

14:33:51

414

4151.0000

BATE

14:34:45

442

4151.5000

BATE

14:34:45

386

4149.5000

BATE

14:34:58

417

4149.0000

BATE

14:35:03

274

4148.0000

BATE

14:35:28

97

4148.0000

BATE

14:35:28

23

4148.0000

BATE

14:35:28

19

4148.0000

BATE

14:35:28

97

4150.5000

BATE

14:36:17

386

4150.0000

BATE

14:36:21

455

4150.0000

BATE

14:36:21

382

4149.5000

BATE

14:36:58

409

4151.0000

BATE

14:37:08

18

4151.5000

BATE

14:37:58

5

4151.5000

BATE

14:37:58

11

4151.5000

BATE

14:37:58

14

4151.5000

BATE

14:37:58

18

4151.5000

BATE

14:37:58

13

4151.5000

BATE

14:37:58

308

4152.0000

BATE

14:38:05

134

4152.0000

BATE

14:38:05

498

4152.0000

BATE

14:38:05

287

4151.5000

BATE

14:38:27

103

4151.5000

BATE

14:38:27

396

4151.5000

BATE

14:38:27

50

4152.0000

BATE

14:38:27

122

4152.0000

BATE

14:38:27

50

4152.0000

BATE

14:38:27

100

4152.0000

BATE

14:38:27

64

4153.0000

BATE

14:39:26

35

4153.0000

BATE

14:39:26

100

4153.0000

BATE

14:39:26

151

4153.0000

BATE

14:39:27

27

4153.5000

BATE

14:39:51

213

4154.0000

BATE

14:39:51

159

4154.0000

BATE

14:39:51

18

4154.0000

BATE

14:39:51

390

4154.5000

BATE

14:39:51

418

4153.5000

BATE

14:40:03

434

4153.5000

BATE

14:40:03

100

4152.5000

BATE

14:40:18

219

4152.5000

BATE

14:40:18

68

4152.5000

BATE

14:40:18

242

4152.5000

BATE

14:40:25

148

4152.5000

BATE

14:40:25

52

4152.5000

BATE

14:40:25

165

4151.0000

BATE

14:40:26

146

4151.0000

BATE

14:40:26

104

4151.0000

BATE

14:40:26

387

4149.5000

BATE

14:40:40

42

4150.0000

BATE

14:42:04

208

4151.5000

BATE

14:42:24

680

4151.5000

BATE

14:42:24

26

4151.0000

BATE

14:43:01

282

4151.0000

BATE

14:43:08

401

4151.5000

BATE

14:43:08

259

4151.0000

BATE

14:43:21

179

4151.0000

BATE

14:43:21

119

4151.0000

BATE

14:43:21

380

4151.0000

BATE

14:44:08

433

4151.0000

BATE

14:44:08

417

4150.5000

BATE

14:44:26

391

4149.5000

BATE

14:44:34

374

4149.5000

BATE

14:45:21

170

4151.5000

BATE

14:46:24

289

4151.5000

BATE

14:46:24

200

4151.5000

BATE

14:46:24

211

4151.5000

BATE

14:46:24

566

4151.5000

BATE

14:46:40

50

4151.5000

BATE

14:47:22

63

4152.0000

BATE

14:48:02

90

4152.0000

BATE

14:48:20

187

4152.0000

BATE

14:48:20

118

4152.0000

BATE

14:48:24

460

4152.0000

BATE

14:48:24

473

4152.0000

BATE

14:48:24

399

4152.0000

BATE

14:48:24

11

4152.5000

BATE

14:49:01

34

4152.5000

BATE

14:49:01

100

4152.5000

BATE

14:49:01

27

4152.5000

BATE

14:49:01

402

4153.0000

BATE

14:49:01

89

4151.5000

BATE

14:49:02

85

4152.5000

BATE

14:49:02

178

4152.5000

BATE

14:49:02

408

4152.5000

BATE

14:49:02

14

4152.0000

BATE

14:50:06

100

4152.5000

BATE

14:50:08

100

4152.5000

BATE

14:50:08

196

4155.5000

BATE

14:51:06

48

4155.5000

BATE

14:51:06

336

4157.5000

BATE

14:51:33

68

4157.5000

BATE

14:51:34

188

4157.5000

BATE

14:51:34

500

4157.5000

BATE

14:51:34

398

4157.5000

BATE

14:51:36

105

4157.0000

BATE

14:51:46

210

4157.0000

BATE

14:51:46

100

4157.0000

BATE

14:51:46

193

4157.0000

BATE

14:51:46

193

4157.0000

BATE

14:51:46

143

4157.0000

BATE

14:51:46

50

4157.0000

BATE

14:51:46

228

4156.5000

BATE

14:51:58

212

4156.5000

BATE

14:51:59

182

4156.0000

BATE

14:52:25

250

4156.0000

BATE

14:52:25

21

4156.0000

BATE

14:52:25

100

4156.0000

BATE

14:53:22

395

4155.5000

BATE

14:53:25

442

4155.0000

BATE

14:53:40

134

4154.0000

BATE

14:53:46

250

4154.0000

BATE

14:53:50

160

4154.0000

BATE

14:53:55

65

4154.0000

BATE

14:53:55

220

4154.0000

BATE

14:53:55

71

4154.0000

BATE

14:53:56

203

4153.5000

BATE

14:54:18

13

4154.0000

BATE

14:55:03

17

4154.0000

BATE

14:55:03

81

4154.0000

BATE

14:55:03

77

4154.0000

BATE

14:55:05

429

4154.0000

BATE

14:55:32

199

4154.0000

BATE

14:55:32

401

4154.0000

BATE

14:55:52

117

4154.0000

BATE

14:56:30

308

4154.0000

BATE

14:56:30

147

4155.0000

BATE

14:57:14

175

4155.0000

BATE

14:57:14

60

4155.0000

BATE

14:57:35

47

4155.0000

BATE

14:57:35

143

4155.0000

BATE

14:57:35

190

4155.0000

BATE

14:57:35

100

4155.0000

BATE

14:57:35

1350

4158.5000

BATE

14:59:11

204

4158.0000

BATE

14:59:11

188

4158.0000

BATE

14:59:11

94

4158.5000

BATE

14:59:11

561

4157.5000

BATE

14:59:12

94

4157.5000

BATE

14:59:12

17

4157.5000

BATE

15:00:28

110

4158.0000

BATE

15:00:37

107

4158.0000

BATE

15:00:37

197

4158.0000

BATE

15:00:37

181

4158.0000

BATE

15:00:37

250

4158.0000

BATE

15:00:37

154

4158.5000

BATE

15:01:07

382

4159.0000

BATE

15:01:07

250

4158.5000

BATE

15:01:07

537

4157.5000

BATE

15:01:11

50

4158.5000

BATE

15:02:12

145

4158.5000

BATE

15:02:13

96

4158.0000

BATE

15:02:13

92

4157.0000

BATE

15:02:36

50

4158.5000

BATE

15:02:36

100

4158.0000

BATE

15:02:36

100

4158.5000

BATE

15:02:36

100

4158.5000

BATE

15:02:36

35

4158.5000

BATE

15:02:36

378

4158.0000

BATE

15:02:36

301

4158.0000

BATE

15:02:36

22

4157.5000

BATE

15:03:10

396

4159.5000

BATE

15:03:55

50

4159.5000

BATE

15:03:55

941

4160.0000

BATE

15:03:55

458

4158.5000

BATE

15:04:12

156

4159.5000

BATE

15:06:05

160

4159.5000

BATE

15:06:05

126

4159.5000

BATE

15:06:05

316

4160.0000

BATE

15:06:05

50

4160.0000

BATE

15:06:05

50

4160.0000

BATE

15:06:05

140

4160.0000

BATE

15:06:05

50

4160.0000

BATE

15:06:05

16

4159.5000

BATE

15:06:05

24

4160.0000

BATE

15:06:05

203

4160.0000

BATE

15:06:05

100

4160.0000

BATE

15:06:05

130

4160.0000

BATE

15:06:05

50

4160.0000

BATE

15:06:05

211

4160.0000

BATE

15:06:49

459

4160.5000

BATE

15:06:49

441

4160.0000

BATE

15:06:52

202

4160.0000

BATE

15:06:52

402

4159.0000

BATE

15:07:17

396

4159.5000

BATE

15:08:02

64

4160.5000

BATE

15:08:47

128

4160.5000

BATE

15:08:47

226

4160.5000

BATE

15:08:47

381

4160.5000

BATE

15:08:47

149

4160.5000

BATE

15:08:47

445

4160.5000

BATE

15:08:47

110

4160.5000

BATE

15:08:47

341

4160.5000

BATE

15:08:47

64

4160.5000

BATE

15:08:47

448

4161.5000

BATE

15:10:26

121

4161.0000

BATE

15:10:38

425

4161.0000

BATE

15:10:43

91

4161.0000

BATE

15:10:43

250

4161.0000

BATE

15:10:43

46

4160.5000

BATE

15:11:08

41

4162.5000

BATE

15:11:50

100

4162.5000

BATE

15:11:50

100

4162.5000

BATE

15:11:50

100

4162.5000

BATE

15:11:50

50

4162.5000

BATE

15:11:50

46

4162.5000

BATE

15:11:51

435

4162.0000

BATE

15:11:54

72

4163.0000

BATE

15:12:51

209

4163.5000

BATE

15:12:51

209

4163.5000

BATE

15:12:51

153

4164.5000

BATE

15:13:02

166

4164.5000

BATE

15:13:02

77

4164.5000

BATE

15:13:02

50

4164.5000

BATE

15:13:02

90

4164.5000

BATE

15:13:02

412

4164.0000

BATE

15:13:03

10

4164.0000

BATE

15:13:03

467

4163.5000

BATE

15:13:10

17

4163.0000

BATE

15:13:48

399

4163.0000

BATE

15:13:48

413

4163.0000

BATE

15:14:11

218

4162.0000

BATE

15:14:29

250

4162.0000

BATE

15:14:29

585

4163.5000

BATE

15:15:35

250

4163.5000

BATE

15:15:53

100

4163.5000

BATE

15:16:04

452

4164.0000

BATE

15:16:20

556

4164.0000

BATE

15:16:44

487

4164.5000

BATE

15:17:05

548

4163.5000

BATE

15:17:21

19

4162.0000

BATE

15:18:02

439

4162.0000

BATE

15:18:02

50

4161.5000

BATE

15:18:23

110

4161.5000

BATE

15:18:23

50

4161.5000

BATE

15:18:23

315

4161.5000

BATE

15:18:23

245

4161.5000

BATE

15:18:23

170

4161.5000

BATE

15:18:23

460

4162.0000

BATE

15:19:28

500

4161.5000

BATE

15:19:29

86

4161.5000

BATE

15:19:29

431

4161.5000

BATE

15:20:25

178

4160.5000

BATE

15:20:51

384

4161.5000

BATE

15:20:51

36

4164.0000

BATE

15:21:42

50

4164.0000

BATE

15:21:47

50

4164.0000

BATE

15:21:47

50

4164.0000

BATE

15:21:47

401

4164.0000

BATE

15:21:47

30

4164.0000

BATE

15:21:47

182

4163.5000

BATE

15:21:47

619

4164.0000

BATE

15:21:47

204

4164.0000

BATE

15:22:25

184

4164.0000

BATE

15:22:25

475

4163.5000

BATE

15:22:34

2

4162.5000

BATE

15:22:53

50

4162.5000

BATE

15:22:53

50

4162.5000

BATE

15:22:53

140

4162.5000

BATE

15:22:53

90

4162.5000

BATE

15:22:53

50

4162.5000

BATE

15:22:53

440

4161.0000

BATE

15:23:01

139

4160.5000

BATE

15:23:16

12

4160.0000

BATE

15:23:24

163

4160.5000

BATE

15:23:24

23

4160.5000

BATE

15:23:24

32

4160.5000

BATE

15:23:24

38

4160.5000

BATE

15:23:24

18

4160.0000

BATE

15:23:54

150

4160.0000

BATE

15:23:54

100

4163.0000

BATE

15:25:00

25

4163.0000

BATE

15:25:00

78

4163.0000

BATE

15:25:06

619

4164.0000

BATE

15:25:19

91

4164.5000

BATE

15:25:49

59

4165.0000

BATE

15:25:49

100

4165.0000

BATE

15:25:49

129

4165.0000

BATE

15:25:49

26

4165.0000

BATE

15:25:49

75

4165.0000

BATE

15:25:49

505

4166.0000

BATE

15:26:12

100

4166.0000

BATE

15:26:12

20

4166.0000

BATE

15:26:12

50

4165.5000

BATE

15:26:45

436

4166.0000

BATE

15:26:45

167

4166.0000

BATE

15:27:01

333

4166.0000

BATE

15:27:01

120

4165.5000

BATE

15:27:36

426

4165.5000

BATE

15:27:36

45

4164.5000

BATE

15:27:40

38

4164.5000

BATE

15:27:40

108

4164.5000

BATE

15:27:42

268

4164.5000

BATE

15:27:47

261

4167.0000

BATE

15:28:35

129

4167.0000

BATE

15:28:35

7

4167.0000

BATE

15:29:01

103

4167.0000

BATE

15:29:01

7

4167.0000

BATE

15:29:01

150

4167.0000

BATE

15:29:01

65

4167.0000

BATE

15:29:01

35

4167.0000

BATE

15:29:01

56

4167.0000

BATE

15:29:01

149

4167.0000

BATE

15:29:01

446

4167.0000

BATE

15:29:20

37

4167.0000

BATE

15:29:20

187

4167.0000

BATE

15:29:20

224

4167.0000

BATE

15:29:20

103

4167.5000

BATE

15:31:14

400

4168.0000

BATE

15:31:14

39

4168.5000

BATE

15:31:14

100

4168.5000

BATE

15:31:14

50

4168.5000

BATE

15:31:14

100

4168.5000

BATE

15:31:14

100

4168.5000

BATE

15:31:14

51

4168.5000

BATE

15:31:14

7

4168.5000

BATE

15:31:14

47

4167.5000

BATE

15:31:18

410

4168.0000

BATE

15:32:13

93

4167.0000

BATE

15:32:18

325

4167.0000

BATE

15:32:18

450

4167.5000

BATE

15:32:18

77

4166.5000

BATE

15:32:23

100

4166.5000

BATE

15:32:29

73

4166.5000

BATE

15:32:29

29

4166.5000

BATE

15:32:30

168

4166.5000

BATE

15:32:30

17

4166.5000

BATE

15:32:30

27

4166.5000

BATE

15:32:30

74

4167.5000

BATE

15:33:30

250

4168.0000

BATE

15:33:37

579

4167.5000

BATE

15:33:55

208

4168.0000

BATE

15:33:55

50

4167.5000

BATE

15:34:55

70

4167.5000

BATE

15:34:55

100

4167.5000

BATE

15:34:55

100

4167.5000

BATE

15:34:55

50

4167.5000

BATE

15:34:55

50

4167.5000

BATE

15:34:55

226

4167.5000

BATE

15:35:01

227

4167.5000

BATE

15:35:01

32

4167.0000

BATE

15:35:07

29

4167.0000

BATE

15:35:10

52

4167.0000

BATE

15:35:11

300

4167.0000

BATE

15:35:11

11

4167.0000

BATE

15:35:11

69

4167.0000

BATE

15:35:11

427

4167.0000

BATE

15:35:11

318

4167.0000

BATE

15:35:11

5

4165.0000

BATE

15:35:54

380

4167.0000

BATE

15:36:55

384

4168.0000

BATE

15:37:06

75

4167.5000

BATE

15:37:16

75

4167.5000

BATE

15:37:16

21

4167.5000

BATE

15:37:16

21

4168.5000

BATE

15:37:46

92

4168.5000

BATE

15:37:46

50

4168.5000

BATE

15:37:46

163

4168.5000

BATE

15:37:46

105

4168.5000

BATE

15:38:08

40

4168.5000

BATE

15:38:08

100

4168.5000

BATE

15:38:08

90

4168.5000

BATE

15:38:08

50

4168.5000

BATE

15:38:08

14

4168.5000

BATE

15:38:16

171

4168.5000

BATE

15:38:16

185

4168.0000

BATE

15:38:19

185

4168.5000

BATE

15:38:19

9

4168.0000

BATE

15:38:32

212

4168.0000

BATE

15:38:32

219

4168.0000

BATE

15:39:03

452

4168.0000

BATE

15:39:04

218

4168.0000

BATE

15:39:04

418

4168.0000

BATE

15:39:59

48

4167.5000

BATE

15:40:12

51

4167.5000

BATE

15:40:12

426

4168.0000

BATE

15:40:12

185

4167.5000

BATE

15:40:31

443

4168.5000

BATE

15:41:09

160

4168.0000

BATE

15:41:20

250

4168.0000

BATE

15:41:20

250

4167.5000

BATE

15:41:30

242

4167.5000

BATE

15:41:37

144

4169.0000

BATE

15:43:00

50

4169.0000

BATE

15:43:00

50

4169.0000

BATE

15:43:00

111

4169.0000

BATE

15:43:00

100

4169.0000

BATE

15:43:00

90

4169.0000

BATE

15:43:00

50

4169.0000

BATE

15:43:00

259

4168.5000

BATE

15:43:00

437

4169.0000

BATE

15:43:00

147

4168.5000

BATE

15:43:00

13

4168.5000

BATE

15:43:00

100

4168.0000

BATE

15:43:10

58

4168.0000

BATE

15:43:10

373

4169.0000

BATE

15:44:33

451

4168.5000

BATE

15:44:33

87

4169.0000

BATE

15:44:33

250

4169.0000

BATE

15:44:33

5

4169.0000

BATE

15:44:33

67

4169.0000

BATE

15:44:33

100

4169.0000

BATE

15:44:33

100

4169.0000

BATE

15:44:33

103

4169.0000

BATE

15:44:33

390

4168.0000

BATE

15:44:57

100

4167.5000

BATE

15:45:21

535

4168.5000

BATE

15:45:48

3

4167.5000

BATE

15:45:53

209

4168.0000

BATE

15:47:00

50

4168.0000

BATE

15:47:00

50

4168.0000

BATE

15:47:00

50

4168.0000

BATE

15:47:00

50

4168.0000

BATE

15:47:00

144

4168.0000

BATE

15:47:00

100

4168.0000

BATE

15:47:00

177

4168.0000

BATE

15:47:00

284

4168.0000

BATE

15:47:00

225

4167.5000

BATE

15:47:23

100

4167.5000

BATE

15:47:23

87

4167.5000

BATE

15:47:24

13

4167.5000

BATE

15:47:24

4

4167.5000

BATE

15:47:28

411

4167.5000

BATE

15:47:28

28

4167.5000

BATE

15:47:28

15

4167.5000

BATE

15:47:28

4

4167.5000

BATE

15:47:28

29

4167.5000

BATE

15:47:28

4

4167.0000

BATE

15:47:55

374

4167.5000

BATE

15:47:55

226

4166.5000

BATE

15:48:32

50

4166.5000

BATE

15:48:32

111

4166.5000

BATE

15:48:32

387

4167.0000

BATE

15:48:32

271

4167.0000

BATE

15:48:32

101

4167.0000

BATE

15:48:32

27

4165.0000

BATE

15:49:45

50

4165.0000

BATE

15:49:45

145

4165.0000

BATE

15:49:45

50

4165.0000

BATE

15:49:45

100

4165.0000

BATE

15:49:45

50

4165.0000

BATE

15:49:45

50

4165.0000

BATE

15:49:45

450

4165.5000

BATE

15:49:45

46

4166.5000

BATE

15:50:38

262

4167.5000

BATE

15:50:57

63

4167.5000

BATE

15:50:57

329

4167.5000

BATE

15:50:57

51

4167.5000

BATE

15:50:57

123

4167.5000

BATE

15:50:57

458

4166.5000

BATE

15:51:25

148

4168.5000

BATE

15:51:57

6

4169.0000

BATE

15:52:03

66

4169.0000

BATE

15:52:09

500

4169.0000

BATE

15:52:09

100

4169.0000

BATE

15:52:20

50

4169.0000

BATE

15:52:20

100

4169.0000

BATE

15:52:20

128

4169.0000

BATE

15:52:20

62

4169.5000

BATE

15:52:53

41

4169.5000

BATE

15:52:53

212

4169.5000

BATE

15:52:56

106

4170.0000

BATE

15:53:34

50

4170.0000

BATE

15:53:34

231

4170.0000

BATE

15:53:34

495

4170.0000

BATE

15:53:34

4

4170.0000

BATE

15:53:56

32

4170.0000

BATE

15:53:56

50

4170.0000

BATE

15:53:56

100

4170.0000

BATE

15:53:56

371

4170.0000

BATE

15:53:57

193

4170.0000

BATE

15:54:16

22

4170.0000

BATE

15:54:16

192

4170.0000

BATE

15:54:24

110

4169.5000

BATE

15:54:54

384

4169.5000

BATE

15:54:54

51

4169.5000

BATE

15:54:54

6

4170.0000

BATE

15:55:03

100

4170.0000

BATE

15:55:03

220

4170.0000

BATE

15:55:03

47

4170.0000

BATE

15:55:03

44

4170.0000

BATE

15:55:03

43

4170.0000

BATE

15:55:03

324

4169.0000

BATE

15:55:12

48

4169.0000

BATE

15:55:12

250

4169.0000

BATE

15:56:04

13

4169.5000

BATE

15:56:11

186

4169.5000

BATE

15:56:11

169

4169.5000

BATE

15:56:11

77

4169.5000

BATE

15:56:11

100

4169.5000

BATE

15:56:14

6

4169.5000

BATE

15:56:14

250

4169.5000

BATE

15:56:14

6

4169.5000

BATE

15:56:14

94

4169.5000

BATE

15:56:14

36

4170.5000

BATE

15:57:03

50

4170.5000

BATE

15:57:03

144

4170.5000

BATE

15:57:03

50

4170.5000

BATE

15:57:03

100

4170.5000

BATE

15:57:03

50

4170.5000

BATE

15:57:03

110

4170.5000

BATE

15:57:03

175

4170.5000

BATE

15:57:03

108

4170.5000

BATE

15:57:03

95

4170.5000

BATE

15:57:03

100

4169.5000

BATE

15:57:36

100

4169.5000

BATE

15:57:36

100

4169.5000

BATE

15:57:36

100

4169.5000

BATE

15:57:36

2

4169.5000

BATE

15:57:36

100

4169.5000

BATE

15:57:39

227

4169.5000

BATE

15:57:40

150

4169.5000

BATE

15:57:44

26

4169.5000

BATE

15:57:46

112

4169.5000

BATE

15:57:56

148

4169.5000

BATE

15:57:56

50

4169.5000

BATE

15:57:56

113

4169.5000

BATE

15:57:57

67

4169.0000

BATE

15:58:00

43

4170.0000

BATE

15:58:15

41

4170.0000

BATE

15:58:15

50

4170.0000

BATE

15:58:15

107

4170.0000

BATE

15:58:15

50

4170.0000

BATE

15:58:15

150

4170.0000

BATE

15:58:15

100

4170.0000

BATE

15:58:15

50

4169.0000

BATE

15:58:30

83

4169.0000

BATE

15:58:30

250

4169.0000

BATE

15:59:04

6

4169.0000

BATE

15:59:04

238

4169.0000

BATE

15:59:04

24

4169.0000

BATE

15:59:04

7

4169.0000

BATE

15:59:04

5

4169.0000

BATE

15:59:04

100

4169.0000

BATE

15:59:53

150

4169.0000

BATE

15:59:53

50

4169.5000

BATE

15:59:55

50

4169.5000

BATE

15:59:55

297

4169.5000

BATE

15:59:58

112

4146.5000

CHIX

12:36:15

335

4146.5000

CHIX

12:36:15

413

4146.0000

CHIX

12:38:43

215

4147.0000

CHIX

12:39:41

42

4147.0000

CHIX

12:39:41

456

4147.5000

CHIX

12:40:40

455

4148.5000

CHIX

12:42:28

429

4147.0000

CHIX

12:43:59

30

4148.5000

CHIX

12:46:07

406

4149.5000

CHIX

12:47:21

108

4149.0000

CHIX

12:48:21

81

4149.0000

CHIX

12:48:24

85

4149.0000

CHIX

12:48:33

82

4149.0000

CHIX

12:48:44

456

4149.0000

CHIX

12:50:08

58

4149.0000

CHIX

12:50:08

427

4148.0000

CHIX

12:50:56

225

4147.5000

CHIX

12:53:45

78

4147.5000

CHIX

12:53:47

249

4148.5000

CHIX

12:54:15

84

4148.5000

CHIX

12:54:20

79

4148.5000

CHIX

12:54:28

199

4147.5000

CHIX

12:55:09

135

4147.5000

CHIX

12:55:13

419

4148.5000

CHIX

12:56:20

402

4147.0000

CHIX

12:57:57

191

4146.0000

CHIX

13:01:19

215

4146.0000

CHIX

13:01:19

69

4146.0000

CHIX

13:01:19

349

4146.0000

CHIX

13:01:19

26

4145.5000

CHIX

13:06:04

215

4145.5000

CHIX

13:06:04

150

4146.0000

CHIX

13:07:18

149

4146.0000

CHIX

13:07:25

300

4146.0000

CHIX

13:07:25

300

4146.0000

CHIX

13:07:25

111

4146.0000

CHIX

13:07:25

169

4146.0000

CHIX

13:08:09

237

4146.0000

CHIX

13:08:09

439

4146.0000

CHIX

13:10:01

5

4148.0000

CHIX

13:11:41

250

4148.0000

CHIX

13:11:41

200

4148.0000

CHIX

13:11:41

40

4145.5000

CHIX

13:13:02

117

4145.5000

CHIX

13:13:02

107

4145.5000

CHIX

13:13:02

130

4145.5000

CHIX

13:13:02

294

4145.0000

CHIX

13:15:49

103

4145.0000

CHIX

13:15:49

429

4146.0000

CHIX

13:16:49

158

4145.5000

CHIX

13:17:59

113

4145.5000

CHIX

13:18:21

190

4145.5000

CHIX

13:18:21

139

4144.0000

CHIX

13:19:02

283

4144.0000

CHIX

13:19:02

427

4144.0000

CHIX

13:21:29

16

4143.5000

CHIX

13:24:48

215

4144.0000

CHIX

13:24:58

215

4144.0000

CHIX

13:25:01

60

4144.0000

CHIX

13:25:36

14

4144.0000

CHIX

13:25:36

60

4144.0000

CHIX

13:25:36

30

4144.0000

CHIX

13:25:36

120

4144.0000

CHIX

13:25:36

60

4144.0000

CHIX

13:25:36

100

4144.0000

CHIX

13:25:36

215

4145.5000

CHIX

13:27:48

136

4145.5000

CHIX

13:29:00

50

4145.5000

CHIX

13:29:00

76

4145.5000

CHIX

13:29:00

454

4145.0000

CHIX

13:29:02

398

4145.5000

CHIX

13:30:03

2

4145.0000

CHIX

13:30:49

406

4145.0000

CHIX

13:30:49

465

4147.0000

CHIX

13:32:05

100

4147.5000

CHIX

13:33:12

215

4147.5000

CHIX

13:33:12

201

4147.5000

CHIX

13:33:28

196

4147.5000

CHIX

13:33:28

239

4147.5000

CHIX

13:33:28

200

4147.5000

CHIX

13:33:28

457

4147.0000

CHIX

13:33:48

452

4148.0000

CHIX

13:35:41

71

4149.0000

CHIX

13:37:50

215

4152.0000

CHIX

13:38:14

411

4152.5000

CHIX

13:39:14

143

4151.5000

CHIX

13:39:16

275

4151.0000

CHIX

13:39:31

388

4151.5000

CHIX

13:39:31

11

4153.0000

CHIX

13:41:11

60

4153.0000

CHIX

13:41:11

215

4153.0000

CHIX

13:41:11

27

4153.5000

CHIX

13:41:11

432

4153.5000

CHIX

13:41:11

60

4152.5000

CHIX

13:42:03

215

4152.5000

CHIX

13:42:03

108

4152.5000

CHIX

13:42:03

414

4153.0000

CHIX

13:42:03

134

4153.5000

CHIX

13:43:29

126

4153.5000

CHIX

13:43:34

11

4153.5000

CHIX

13:43:35

137

4153.5000

CHIX

13:43:35

21

4154.5000

CHIX

13:46:45

15

4154.5000

CHIX

13:46:45

200

4154.5000

CHIX

13:46:45

136

4154.5000

CHIX

13:46:45

50

4155.0000

CHIX

13:46:45

215

4155.0000

CHIX

13:46:45

50

4155.0000

CHIX

13:46:45

549

4155.5000

CHIX

13:46:45

449

4154.0000

CHIX

13:47:59

71

4154.0000

CHIX

13:48:19

134

4154.0000

CHIX

13:48:19

52

4154.0000

CHIX

13:48:19

193

4154.0000

CHIX

13:50:06

220

4153.5000

CHIX

13:51:19

215

4153.5000

CHIX

13:51:19

300

4157.5000

CHIX

13:54:17

215

4157.5000

CHIX

13:54:28

150

4157.5000

CHIX

13:54:28

60

4157.5000

CHIX

13:54:28

1

4157.5000

CHIX

13:54:28

698

4157.5000

CHIX

13:54:28

248

4157.5000

CHIX

13:55:07

184

4157.5000

CHIX

13:55:07

60

4157.5000

CHIX

13:55:45

215

4157.5000

CHIX

13:55:45

127

4156.5000

CHIX

13:56:41

422

4157.5000

CHIX

13:56:41

128

4156.5000

CHIX

13:56:43

26

4156.5000

CHIX

13:56:43

153

4156.5000

CHIX

13:56:43

10

4155.5000

CHIX

13:57:30

409

4156.0000

CHIX

13:57:30

297

4155.5000

CHIX

13:58:01

51

4155.5000

CHIX

13:58:01

56

4155.5000

CHIX

13:58:01

34

4155.5000

CHIX

13:58:01

405

4155.5000

CHIX

13:59:45

200

4156.0000

CHIX

14:01:40

54

4156.5000

CHIX

14:01:40

8

4156.5000

CHIX

14:01:40

50

4156.5000

CHIX

14:01:40

94

4156.5000

CHIX

14:01:40

50

4156.5000

CHIX

14:01:40

215

4156.5000

CHIX

14:01:40

200

4156.5000

CHIX

14:01:40

6

4156.5000

CHIX

14:01:40

420

4156.5000

CHIX

14:01:40

363

4156.5000

CHIX

14:01:40

85

4156.5000

CHIX

14:01:40

215

4156.0000

CHIX

14:03:07

160

4155.5000

CHIX

14:03:07

459

4157.0000

CHIX

14:05:04

406

4157.5000

CHIX

14:05:04

31

4159.5000

CHIX

14:07:17

290

4160.0000

CHIX

14:07:42

2

4160.5000

CHIX

14:07:52

455

4160.5000

CHIX

14:07:52

548

4160.0000

CHIX

14:08:01

212

4159.5000

CHIX

14:08:08

233

4159.0000

CHIX

14:08:34

144

4159.0000

CHIX

14:08:34

8

4159.0000

CHIX

14:08:34

24

4159.5000

CHIX

14:08:34

71

4159.5000

CHIX

14:08:34

125

4159.5000

CHIX

14:08:34

457

4159.0000

CHIX

14:09:42

433

4158.0000

CHIX

14:10:54

250

4157.0000

CHIX

14:11:40

34

4157.0000

CHIX

14:11:40

78

4157.0000

CHIX

14:11:40

250

4157.0000

CHIX

14:11:40

100

4157.0000

CHIX

14:11:40

36

4157.0000

CHIX

14:11:41

137

4157.0000

CHIX

14:11:41

96

4154.5000

CHIX

14:12:32

179

4154.5000

CHIX

14:12:32

154

4154.5000

CHIX

14:12:32

2

4154.5000

CHIX

14:12:36

18

4154.5000

CHIX

14:12:36

103

4155.5000

CHIX

14:15:40

215

4155.5000

CHIX

14:15:40

147

4155.5000

CHIX

14:15:40

304

4155.5000

CHIX

14:15:40

72

4155.5000

CHIX

14:15:40

40

4155.0000

CHIX

14:16:18

371

4155.0000

CHIX

14:16:18

141

4155.0000

CHIX

14:17:39

306

4155.0000

CHIX

14:17:43

451

4154.0000

CHIX

14:18:19

293

4154.0000

CHIX

14:19:22

137

4154.0000

CHIX

14:19:22

175

4153.0000

CHIX

14:19:23

148

4153.0000

CHIX

14:19:52

147

4152.0000

CHIX

14:20:04

69

4152.0000

CHIX

14:20:04

70

4152.0000

CHIX

14:20:04

100

4152.0000

CHIX

14:20:04

18

4152.0000

CHIX

14:20:04

130

4153.0000

CHIX

14:20:04

421

4153.5000

CHIX

14:22:00

419

4153.0000

CHIX

14:22:23

80

4152.0000

CHIX

14:22:52

298

4152.0000

CHIX

14:22:52

163

4151.0000

CHIX

14:25:01

62

4151.0000

CHIX

14:25:01

398

4151.0000

CHIX

14:25:03

179

4151.0000

CHIX

14:25:03

448

4150.5000

CHIX

14:25:38

423

4150.5000

CHIX

14:26:06

429

4152.5000

CHIX

14:27:27

461

4152.0000

CHIX

14:27:29

429

4151.0000

CHIX

14:27:59

101

4148.0000

CHIX

14:28:25

287

4148.0000

CHIX

14:28:26

15

4145.0000

CHIX

14:29:01

56

4145.0000

CHIX

14:29:01

310

4145.0000

CHIX

14:29:01

215

4145.0000

CHIX

14:29:50

100

4145.0000

CHIX

14:29:51

36

4145.0000

CHIX

14:29:51

50

4148.0000

CHIX

14:30:29

215

4148.0000

CHIX

14:30:29

373

4148.0000

CHIX

14:30:29

259

4147.0000

CHIX

14:30:33

350

4147.5000

CHIX

14:30:33

83

4147.5000

CHIX

14:30:33

126

4147.0000

CHIX

14:30:39

53

4147.0000

CHIX

14:30:39

289

4150.0000

CHIX

14:31:28

112

4150.0000

CHIX

14:31:28

541

4150.5000

CHIX

14:32:16

255

4148.5000

CHIX

14:32:24

138

4148.5000

CHIX

14:32:24

101

4148.5000

CHIX

14:32:24

591

4149.0000

CHIX

14:32:24

215

4148.5000

CHIX

14:32:29

372

4147.5000

CHIX

14:32:37

12

4147.0000

CHIX

14:32:38

133

4147.0000

CHIX

14:32:38

128

4147.0000

CHIX

14:32:38

37

4147.0000

CHIX

14:32:38

88

4147.0000

CHIX

14:32:38

19

4147.0000

CHIX

14:32:38

183

4148.5000

CHIX

14:33:23

244

4148.5000

CHIX

14:33:23

100

4148.0000

CHIX

14:33:27

258

4148.0000

CHIX

14:33:27

94

4147.5000

CHIX

14:33:30

6

4147.5000

CHIX

14:33:30

79

4148.0000

CHIX

14:33:30

263

4146.0000

CHIX

14:34:03

159

4146.0000

CHIX

14:34:03

100

4151.5000

CHIX

14:34:42

215

4151.5000

CHIX

14:34:42

50

4151.0000

CHIX

14:34:45

56

4151.0000

CHIX

14:34:45

93

4151.0000

CHIX

14:34:45

215

4151.0000

CHIX

14:34:45

181

4151.0000

CHIX

14:34:45

224

4151.0000

CHIX

14:34:45

47

4149.5000

CHIX

14:34:58

10

4149.5000

CHIX

14:34:58

70

4149.5000

CHIX

14:34:58

67

4149.5000

CHIX

14:34:58

232

4149.5000

CHIX

14:34:58

390

4148.5000

CHIX

14:35:12

439

4147.5000

CHIX

14:35:34

130

4150.0000

CHIX

14:36:14

300

4150.0000

CHIX

14:36:14

388

4150.0000

CHIX

14:36:21

379

4149.5000

CHIX

14:36:58

99

4150.0000

CHIX

14:37:08

264

4150.0000

CHIX

14:37:08

172

4151.5000

CHIX

14:38:27

66

4151.5000

CHIX

14:38:27

172

4151.5000

CHIX

14:38:27

51

4153.5000

CHIX

14:39:05

108

4153.5000

CHIX

14:39:05

20

4153.5000

CHIX

14:39:05

57

4153.5000

CHIX

14:39:06

57

4153.5000

CHIX

14:39:06

98

4153.5000

CHIX

14:39:06

439

4154.0000

CHIX

14:39:51

373

4154.5000

CHIX

14:39:51

399

4154.0000

CHIX

14:40:01

85

4153.0000

CHIX

14:40:03

9

4153.0000

CHIX

14:40:03

186

4153.0000

CHIX

14:40:05

148

4153.0000

CHIX

14:40:07

43

4153.0000

CHIX

14:40:07

80

4153.0000

CHIX

14:40:07

50

4153.0000

CHIX

14:40:07

43

4153.0000

CHIX

14:40:07

143

4153.0000

CHIX

14:40:13

124

4153.0000

CHIX

14:40:13

215

4152.5000

CHIX

14:40:25

4

4152.5000

CHIX

14:40:26

100

4152.5000

CHIX

14:40:26

69

4152.5000

CHIX

14:40:26

135

4150.0000

CHIX

14:41:10

85

4150.0000

CHIX

14:41:10

100

4150.0000

CHIX

14:41:10

107

4150.0000

CHIX

14:41:10

452

4151.5000

CHIX

14:42:24

431

4151.5000

CHIX

14:42:45

460

4151.5000

CHIX

14:43:08

392

4151.0000

CHIX

14:43:21

439

4151.0000

CHIX

14:44:08

407

4150.5000

CHIX

14:44:26

284

4149.5000

CHIX

14:44:34

12

4149.5000

CHIX

14:44:34

96

4149.5000

CHIX

14:44:34

18

4148.5000

CHIX

14:44:36

221

4149.5000

CHIX

14:45:21

152

4149.5000

CHIX

14:45:21

388

4152.0000

CHIX

14:46:38

574

4151.5000

CHIX

14:46:40

277

4152.0000

CHIX

14:46:40

110

4152.0000

CHIX

14:47:33

502

4152.5000

CHIX

14:48:02

154

4152.5000

CHIX

14:48:02

398

4152.0000

CHIX

14:48:24

42

4152.0000

CHIX

14:48:24

356

4152.5000

CHIX

14:49:02

99

4152.5000

CHIX

14:49:02

100

4152.5000

CHIX

14:50:08

151

4152.5000

CHIX

14:50:08

98

4152.5000

CHIX

14:50:09

107

4152.5000

CHIX

14:50:09

179

4152.5000

CHIX

14:50:10

27

4152.5000

CHIX

14:50:11

159

4156.5000

CHIX

14:51:27

363

4157.5000

CHIX

14:51:36

157

4157.0000

CHIX

14:51:36

114

4157.5000

CHIX

14:51:38

181

4157.5000

CHIX

14:51:38

215

4157.5000

CHIX

14:51:41

100

4157.5000

CHIX

14:51:41

50

4157.5000

CHIX

14:51:41

100

4157.5000

CHIX

14:51:41

436

4157.0000

CHIX

14:51:46

252

4156.5000

CHIX

14:52:00

169

4156.5000

CHIX

14:52:00

385

4156.0000

CHIX

14:52:25

455

4155.5000

CHIX

14:53:25

68

4154.5000

CHIX

14:53:40

6

4154.5000

CHIX

14:53:40

23

4154.5000

CHIX

14:53:40

394

4155.5000

CHIX

14:53:40

362

4154.5000

CHIX

14:53:42

65

4154.0000

CHIX

14:53:53

376

4154.0000

CHIX

14:53:53

101

4154.0000

CHIX

14:54:48

427

4154.0000

CHIX

14:55:32

329

4154.0000

CHIX

14:55:32

243

4153.5000

CHIX

14:55:42

79

4153.5000

CHIX

14:55:42

136

4154.0000

CHIX

14:56:30

293

4154.0000

CHIX

14:56:30

1

4154.0000

CHIX

14:56:30

434

4154.0000

CHIX

14:56:30

4

4155.0000

CHIX

14:57:35

196

4155.0000

CHIX

14:57:36

320

4156.5000

CHIX

14:58:27

66

4158.0000

CHIX

14:59:11

100

4158.0000

CHIX

14:59:11

90

4158.0000

CHIX

14:59:11

200

4158.0000

CHIX

14:59:11

409

4158.5000

CHIX

14:59:11

108

4157.5000

CHIX

14:59:12

430

4157.5000

CHIX

14:59:12

129

4158.0000

CHIX

15:00:37

250

4158.0000

CHIX

15:00:37

78

4157.5000

CHIX

15:00:38

506

4159.0000

CHIX

15:01:07

110

4158.5000

CHIX

15:01:09

250

4157.0000

CHIX

15:01:11

547

4157.5000

CHIX

15:01:11

195

4156.5000

CHIX

15:01:54

499

4157.5000

CHIX

15:02:36

391

4158.0000

CHIX

15:02:36

215

4159.5000

CHIX

15:03:55

399

4159.5000

CHIX

15:03:55

410

4159.5000

CHIX

15:03:55

285

4159.5000

CHIX

15:03:55

169

4159.5000

CHIX

15:03:55

19

4160.0000

CHIX

15:05:56

423

4160.0000

CHIX

15:05:56

202

4159.5000

CHIX

15:06:05

250

4159.5000

CHIX

15:06:05

434

4159.5000

CHIX

15:06:05

15

4160.5000

CHIX

15:06:49

200

4160.5000

CHIX

15:06:49

215

4160.5000

CHIX

15:06:49

447

4160.0000

CHIX

15:06:52

406

4159.0000

CHIX

15:07:17

84

4159.5000

CHIX

15:08:31

200

4160.5000

CHIX

15:08:47

261

4160.5000

CHIX

15:08:47

151

4160.5000

CHIX

15:08:47

469

4160.0000

CHIX

15:09:07

523

4161.5000

CHIX

15:10:26

417

4161.0000

CHIX

15:10:43

240

4161.0000

CHIX

15:10:43

40

4160.5000

CHIX

15:11:08

138

4160.5000

CHIX

15:11:08

19

4160.5000

CHIX

15:11:08

110

4162.5000

CHIX

15:11:50

157

4162.0000

CHIX

15:11:54

232

4162.0000

CHIX

15:11:54

58

4162.0000

CHIX

15:11:54

317

4162.5000

CHIX

15:12:17

65

4162.5000

CHIX

15:12:17

375

4164.0000

CHIX

15:13:03

414

4164.0000

CHIX

15:13:03

451

4163.5000

CHIX

15:13:10

34

4163.5000

CHIX

15:13:10

405

4163.0000

CHIX

15:13:48

101

4162.0000

CHIX

15:14:11

9

4162.0000

CHIX

15:14:11

455

4163.0000

CHIX

15:14:11

319

4162.0000

CHIX

15:14:29

185

4164.0000

CHIX

15:15:27

270

4164.0000

CHIX

15:15:27

150

4163.5000

CHIX

15:15:35

215

4163.5000

CHIX

15:15:35

80

4163.5000

CHIX

15:15:35

215

4164.0000

CHIX

15:16:44

200

4164.0000

CHIX

15:16:44

418

4164.0000

CHIX

15:16:44

402

4164.5000

CHIX

15:17:05

150

4164.0000

CHIX

15:17:07

268

4164.0000

CHIX

15:17:07

408

4163.0000

CHIX

15:17:21

214

4161.5000

CHIX

15:18:23

215

4161.5000

CHIX

15:18:23

1

4161.5000

CHIX

15:18:23

441

4161.5000

CHIX

15:18:23

448

4162.0000

CHIX

15:19:28

390

4161.5000

CHIX

15:20:51

53

4164.0000

CHIX

15:21:40

148

4164.0000

CHIX

15:21:47

55

4164.0000

CHIX

15:21:47

50

4164.0000

CHIX

15:21:47

50

4164.0000

CHIX

15:21:47

300

4164.0000

CHIX

15:21:47

68

4163.5000

CHIX

15:21:47

359

4163.5000

CHIX

15:21:47

370

4164.0000

CHIX

15:21:47

4

4164.0000

CHIX

15:21:47

76

4164.0000

CHIX

15:22:25

309

4164.0000

CHIX

15:22:25

428

4163.5000

CHIX

15:22:34

362

4162.5000

CHIX

15:22:53

40

4162.5000

CHIX

15:22:53

46

4162.5000

CHIX

15:22:53

207

4160.0000

CHIX

15:23:24

207

4164.0000

CHIX

15:25:19

100

4164.0000

CHIX

15:25:19

215

4164.0000

CHIX

15:25:19

41

4165.5000

CHIX

15:26:00

370

4165.5000

CHIX

15:26:00

47

4165.5000

CHIX

15:26:00

191

4166.5000

CHIX

15:26:12

215

4166.5000

CHIX

15:26:12

618

4166.0000

CHIX

15:26:12

42

4166.0000

CHIX

15:26:45

110

4166.0000

CHIX

15:26:45

312

4166.0000

CHIX

15:27:01

100

4166.0000

CHIX

15:27:01

32

4165.5000

CHIX

15:27:36

100

4165.5000

CHIX

15:27:36

60

4165.5000

CHIX

15:27:36

215

4165.5000

CHIX

15:27:36

421

4166.0000

CHIX

15:27:36

300

4167.0000

CHIX

15:28:35

30

4167.0000

CHIX

15:28:35

80

4167.0000

CHIX

15:28:35

406

4167.0000

CHIX

15:29:01

23

4167.0000

CHIX

15:29:15

422

4167.0000

CHIX

15:29:20

215

4168.0000

CHIX

15:31:14

60

4168.0000

CHIX

15:31:14

100

4168.0000

CHIX

15:31:14

421

4168.0000

CHIX

15:31:14

12

4167.5000

CHIX

15:31:18

67

4167.5000

CHIX

15:31:18

376

4168.0000

CHIX

15:32:13

349

4167.0000

CHIX

15:32:18

46

4167.0000

CHIX

15:32:18

28

4167.0000

CHIX

15:32:18

146

4167.0000

CHIX

15:32:18

8

4167.0000

CHIX

15:33:55

100

4167.0000

CHIX

15:33:55

13

4167.0000

CHIX

15:33:55

214

4167.0000

CHIX

15:33:55

177

4167.0000

CHIX

15:33:55

407

4168.0000

CHIX

15:33:55

504

4168.0000

CHIX

15:33:55

74

4167.5000

CHIX

15:35:01

215

4167.5000

CHIX

15:35:01

60

4167.5000

CHIX

15:35:01

110

4167.5000

CHIX

15:35:01

373

4167.0000

CHIX

15:35:11

439

4167.0000

CHIX

15:35:11

377

4167.0000

CHIX

15:36:55

427

4168.0000

CHIX

15:37:06

113

4168.0000

CHIX

15:37:46

60

4168.5000

CHIX

15:38:19

215

4168.5000

CHIX

15:38:19

106

4168.5000

CHIX

15:38:19

213

4168.5000

CHIX

15:38:26

168

4168.5000

CHIX

15:38:26

276

4168.5000

CHIX

15:39:02

142

4168.5000

CHIX

15:39:02

108

4168.5000

CHIX

15:39:02

387

4168.0000

CHIX

15:39:04

11

4168.0000

CHIX

15:39:04

28

4168.0000

CHIX

15:39:04

57

4168.0000

CHIX

15:39:04

47

4168.0000

CHIX

15:39:04

60

4168.5000

CHIX

15:39:42

397

4168.5000

CHIX

15:39:42

401

4168.0000

CHIX

15:39:59

460

4168.0000

CHIX

15:40:12

449

4168.5000

CHIX

15:41:14

73

4167.5000

CHIX

15:41:29

345

4167.5000

CHIX

15:41:37

300

4168.5000

CHIX

15:42:05

93

4168.5000

CHIX

15:42:05

5

4168.5000

CHIX

15:42:05

375

4169.0000

CHIX

15:43:00

176

4169.0000

CHIX

15:43:48

215

4169.0000

CHIX

15:43:48

47

4169.0000

CHIX

15:43:48

3

4169.0000

CHIX

15:43:48

429

4169.0000

CHIX

15:43:48

83

4168.5000

CHIX

15:44:33

351

4168.5000

CHIX

15:44:39

401

4168.0000

CHIX

15:44:57

57

4168.0000

CHIX

15:44:57

469

4168.0000

CHIX

15:45:50

387

4168.0000

CHIX

15:47:00

460

4168.0000

CHIX

15:47:00

1

4168.0000

CHIX

15:47:00

428

4167.5000

CHIX

15:47:15

49

4167.0000

CHIX

15:47:55

400

4167.5000

CHIX

15:47:55

275

4166.5000

CHIX

15:48:32

162

4166.5000

CHIX

15:48:32

443

4167.0000

CHIX

15:48:32

447

4165.5000

CHIX

15:49:45

100

4164.5000

CHIX

15:49:50

50

4167.5000

CHIX

15:50:57

110

4167.5000

CHIX

15:50:57

215

4167.5000

CHIX

15:50:57

50

4167.5000

CHIX

15:50:57

144

4167.5000

CHIX

15:50:57

7

4167.5000

CHIX

15:50:57

104

4167.5000

CHIX

15:50:57

171

4167.5000

CHIX

15:50:57

183

4167.5000

CHIX

15:50:57

390

4167.0000

CHIX

15:50:58

131

4169.0000

CHIX

15:52:09

110

4169.0000

CHIX

15:52:09

215

4169.0000

CHIX

15:52:09

39

4169.5000

CHIX

15:52:42

110

4169.5000

CHIX

15:52:47

83

4170.0000

CHIX

15:53:16

26

4170.0000

CHIX

15:53:16

61

4170.0000

CHIX

15:53:16

77

4170.0000

CHIX

15:53:34

100

4170.0000

CHIX

15:53:34

699

4170.0000

CHIX

15:53:34

130

4170.0000

CHIX

15:53:45

82

4170.0000

CHIX

15:54:04

100

4170.0000

CHIX

15:54:04

215

4170.0000

CHIX

15:54:04

1

4169.5000

CHIX

15:54:54

28

4169.5000

CHIX

15:54:54

394

4169.5000

CHIX

15:54:54

439

4170.0000

CHIX

15:55:03

412

4169.5000

CHIX

15:55:09

209

4168.5000

CHIX

15:55:39

47

4168.5000

CHIX

15:55:43

133

4169.5000

CHIX

15:56:11

254

4169.5000

CHIX

15:56:11

59

4169.5000

CHIX

15:56:37

51

4171.0000

CHIX

15:56:44

99

4171.0000

CHIX

15:56:46

200

4171.0000

CHIX

15:56:46

94

4171.0000

CHIX

15:56:46

110

4170.5000

CHIX

15:57:03

325

4170.5000

CHIX

15:57:03

300

4169.5000

CHIX

15:57:36

80

4169.5000

CHIX

15:57:36

1125

4170.0000

CHIX

15:58:15

528

4169.0000

CHIX

15:58:41

74

4169.0000

CHIX

15:59:26

152

4169.5000

CHIX

15:59:58

500

4169.5000

CHIX

15:59:58

3

4169.5000

CHIX

15:59:58

263

4169.5000

CHIX

15:59:58

199

4146.0000

LSE

12:39:21

805

4146.0000

LSE

12:39:21

71

4146.0000

LSE

12:39:21

60

4147.0000

LSE

12:39:24

50

4147.0000

LSE

12:39:24

2129

4146.5000

LSE

12:39:24

114

4146.5000

LSE

12:39:24

444

4146.5000

LSE

12:39:24

27

4147.0000

LSE

12:39:30

999

4147.5000

LSE

12:39:31

1335

4147.5000

LSE

12:39:31

37

4147.5000

LSE

12:39:31

100

4147.0000

LSE

12:39:31

377

4147.5000

LSE

12:39:31

250

4147.5000

LSE

12:39:33

161

4147.5000

LSE

12:39:33

172

4147.5000

LSE

12:39:34

3

4147.5000

LSE

12:39:34

4

4147.5000

LSE

12:39:34

23

4147.5000

LSE

12:39:34

14

4147.5000

LSE

12:39:34

24

4147.5000

LSE

12:39:34

4

4147.5000

LSE

12:39:34

14

4147.5000

LSE

12:39:34

13

4147.5000

LSE

12:39:34

250

4147.5000

LSE

12:39:34

250

4147.0000

LSE

12:39:41

354

4147.0000

LSE

12:39:41

388

4147.5000

LSE

12:39:47

400

4147.0000

LSE

12:39:53

500

4147.0000

LSE

12:40:08

30

4148.0000

LSE

12:40:21

429

4148.0000

LSE

12:40:21

307

4148.0000

LSE

12:40:22

347

4148.0000

LSE

12:40:22

3

4148.0000

LSE

12:40:22

55

4148.0000

LSE

12:40:22

431

4148.0000

LSE

12:40:39

207

4148.0000

LSE

12:40:39

148

4148.0000

LSE

12:40:39

360

4147.5000

LSE

12:40:40

1000

4148.0000

LSE

12:40:40

50

4149.0000

LSE

12:41:56

50

4149.0000

LSE

12:41:56

307

4149.0000

LSE

12:41:56

373

4149.0000

LSE

12:41:56

24

4149.0000

LSE

12:41:56

274

4149.0000

LSE

12:41:56

307

4148.5000

LSE

12:42:28

150

4148.5000

LSE

12:42:41

60

4148.5000

LSE

12:42:41

210

4148.5000

LSE

12:42:41

307

4148.5000

LSE

12:42:41

150

4148.5000

LSE

12:42:41

60

4148.5000

LSE

12:42:41

160

4148.5000

LSE

12:42:41

316

4148.5000

LSE

12:42:41

254

4148.5000

LSE

12:42:41

176

4147.5000

LSE

12:43:22

194

4147.5000

LSE

12:43:22

76

4147.0000

LSE

12:43:24

52

4147.0000

LSE

12:43:24

188

4147.0000

LSE

12:43:40

105

4147.0000

LSE

12:43:40

44

4147.0000

LSE

12:43:59

28

4147.0000

LSE

12:43:59

44

4147.0000

LSE

12:43:59

7

4147.0000

LSE

12:43:59

30

4147.0000

LSE

12:43:59

484

4147.0000

LSE

12:43:59

4

4147.0000

LSE

12:44:00

8

4147.0000

LSE

12:44:00

3

4147.0000

LSE

12:44:00

687

4147.0000

LSE

12:44:01

66

4146.5000

LSE

12:44:03

50

4147.5000

LSE

12:44:19

150

4147.5000

LSE

12:44:19

50

4147.5000

LSE

12:44:19

210

4147.5000

LSE

12:44:19

150

4147.5000

LSE

12:44:19

50

4147.5000

LSE

12:44:19

75

4147.5000

LSE

12:44:19

286

4147.5000

LSE

12:44:19

410

4149.0000

LSE

12:45:29

95

4148.5000

LSE

12:45:30

50

4148.5000

LSE

12:45:30

50

4148.5000

LSE

12:45:30

200

4148.5000

LSE

12:45:30

307

4149.0000

LSE

12:46:06

60

4149.0000

LSE

12:46:06

150

4149.0000

LSE

12:46:07

50

4149.0000

LSE

12:46:07

60

4149.0000

LSE

12:46:07

50

4149.0000

LSE

12:46:07

3

4149.0000

LSE

12:48:00

4

4149.0000

LSE

12:48:00

4

4149.0000

LSE

12:48:00

31

4149.0000

LSE

12:48:00

45

4149.0000

LSE

12:48:00

73

4149.0000

LSE

12:48:00

356

4149.0000

LSE

12:48:00

517

4149.0000

LSE

12:48:00

735

4149.0000

LSE

12:48:00

50

4149.0000

LSE

12:48:00

798

4149.5000

LSE

12:48:20

122

4149.5000

LSE

12:48:20

43

4149.5000

LSE

12:49:07

15

4149.5000

LSE

12:49:07

444

4149.5000

LSE

12:49:07

50

4149.5000

LSE

12:49:07

50

4149.5000

LSE

12:49:07

150

4149.5000

LSE

12:49:07

104

4149.5000

LSE

12:49:09

50

4149.5000

LSE

12:49:15

50

4149.5000

LSE

12:49:15

53

4149.5000

LSE

12:49:32

500

4149.5000

LSE

12:49:32

174

4148.0000

LSE

12:50:08

534

4149.0000

LSE

12:50:08

38

4148.5000

LSE

12:50:19

22

4148.5000

LSE

12:50:20

25

4148.5000

LSE

12:50:20

4

4148.5000

LSE

12:50:20

176

4148.5000

LSE

12:50:20

74

4148.5000

LSE

12:50:20

250

4148.5000

LSE

12:50:20

9

4148.5000

LSE

12:50:30

14

4148.5000

LSE

12:50:30

3

4148.5000

LSE

12:50:30

5

4148.5000

LSE

12:50:30

13

4148.5000

LSE

12:50:30

84

4148.5000

LSE

12:50:30

17

4148.5000

LSE

12:50:30

108

4148.5000

LSE

12:50:30

142

4148.5000

LSE

12:50:30

36

4148.5000

LSE

12:50:30

59

4148.5000

LSE

12:50:30

144

4148.5000

LSE

12:50:30

9

4148.5000

LSE

12:50:30

169

4148.5000

LSE

12:50:30

9

4148.5000

LSE

12:50:31

121

4148.5000

LSE

12:50:31

50

4148.0000

LSE

12:50:56

50

4148.0000

LSE

12:50:56

50

4148.0000

LSE

12:50:56

150

4148.0000

LSE

12:50:56

50

4148.0000

LSE

12:50:56

372

4148.0000

LSE

12:50:56

225

4148.0000

LSE

12:52:10

58

4148.0000

LSE

12:52:10

10

4148.0000

LSE

12:52:10

99

4148.0000

LSE

12:52:10

446

4147.5000

LSE

12:52:35

250

4147.0000

LSE

12:52:35

78

4147.0000

LSE

12:52:35

190

4147.5000

LSE

12:53:35

190

4148.5000

LSE

12:54:10

10

4148.5000

LSE

12:54:28

190

4148.5000

LSE

12:54:28

171

4149.0000

LSE

12:54:28

546

4149.0000

LSE

12:54:28

250

4149.0000

LSE

12:54:28

222

4149.0000

LSE

12:54:28

233

4147.5000

LSE

12:54:29

250

4147.5000

LSE

12:54:29

164

4147.5000

LSE

12:54:29

160

4147.5000

LSE

12:54:29

250

4147.5000

LSE

12:54:29

198

4147.5000

LSE

12:54:29

82

4148.0000

LSE

12:54:29

393

4148.0000

LSE

12:54:29

49

4148.0000

LSE

12:55:20

50

4148.0000

LSE

12:55:20

50

4148.0000

LSE

12:55:20

50

4148.0000

LSE

12:55:20

150

4148.0000

LSE

12:55:20

64

4148.0000

LSE

12:55:20

250

4150.0000

LSE

12:56:03

45

4150.0000

LSE

12:56:03

416

4150.0000

LSE

12:56:03

220

4150.0000

LSE

12:56:04

440

4150.0000

LSE

12:56:04

97

4150.0000

LSE

12:56:04

148

4150.0000

LSE

12:56:07

50

4150.0000

LSE

12:56:07

307

4149.5000

LSE

12:56:07

150

4150.0000

LSE

12:56:07

500

4150.0000

LSE

12:56:07

50

4149.5000

LSE

12:56:20

50

4149.5000

LSE

12:56:20

150

4149.5000

LSE

12:56:20

152

4149.5000

LSE

12:56:20

58

4149.5000

LSE

12:56:20

50

4149.5000

LSE

12:56:20

50

4149.5000

LSE

12:56:20

50

4149.0000

LSE

12:56:20

160

4149.0000

LSE

12:56:20

150

4149.0000

LSE

12:56:20

50

4149.0000

LSE

12:56:20

50

4149.0000

LSE

12:56:20

307

4149.5000

LSE

12:56:20

380

4149.0000

LSE

12:56:20

528

4148.5000

LSE

12:56:21

150

4148.5000

LSE

12:56:21

50

4148.5000

LSE

12:56:21

25

4148.5000

LSE

12:56:21

50

4148.5000

LSE

12:56:21

94

4148.5000

LSE

12:56:46

120

4148.5000

LSE

12:56:46

116

4148.5000

LSE

12:56:46

50

4148.5000

LSE

12:56:46

50

4148.5000

LSE

12:56:46

307

4148.5000

LSE

12:56:46

49

4147.5000

LSE

12:57:36

312

4147.5000

LSE

12:57:36

250

4146.5000

LSE

12:57:57

149

4146.5000

LSE

12:57:57

384

4147.0000

LSE

12:57:57

16

4146.0000

LSE

12:58:02

379

4147.0000

LSE

12:58:26

40

4147.0000

LSE

12:58:26

448

4146.0000

LSE

12:59:02

96

4146.0000

LSE

12:59:02

446

4145.0000

LSE

12:59:10

50

4146.0000

LSE

13:00:13

50

4146.0000

LSE

13:00:13

150

4146.0000

LSE

13:00:13

415

4146.0000

LSE

13:01:19

50

4145.5000

LSE

13:01:53

50

4145.5000

LSE

13:01:53

150

4145.5000

LSE

13:01:53

307

4145.5000

LSE

13:01:53

51

4145.5000

LSE

13:01:53

180

4145.5000

LSE

13:01:53

180

4145.5000

LSE

13:01:53

119

4144.5000

LSE

13:05:01

77

4144.5000

LSE

13:05:01

53

4144.5000

LSE

13:05:01

50

4146.5000

LSE

13:07:18

50

4146.5000

LSE

13:07:18

60

4146.5000

LSE

13:07:18

402

4146.5000

LSE

13:07:18

821

4146.0000

LSE

13:07:25

570

4146.0000

LSE

13:07:25

429

4146.0000

LSE

13:07:25

113

4146.0000

LSE

13:07:52

248

4146.0000

LSE

13:07:52

50

4146.0000

LSE

13:08:09

50

4146.0000

LSE

13:08:09

150

4146.0000

LSE

13:08:09

1

4145.5000

LSE

13:10:01

249

4145.5000

LSE

13:10:01

164

4145.5000

LSE

13:10:01

86

4145.5000

LSE

13:10:01

198

4145.5000

LSE

13:10:01

86

4145.5000

LSE

13:10:01

423

4146.0000

LSE

13:10:01

362

4145.5000

LSE

13:10:02

70

4145.5000

LSE

13:10:02

295

4148.0000

LSE

13:11:41

127

4148.0000

LSE

13:11:41

95

4146.5000

LSE

13:11:53

452

4147.5000

LSE

13:11:53

50

4146.5000

LSE

13:12:56

50

4146.5000

LSE

13:12:56

150

4146.5000

LSE

13:12:56

307

4146.0000

LSE

13:13:02

50

4146.0000

LSE

13:13:02

60

4146.0000

LSE

13:13:02

50

4146.0000

LSE

13:13:02

50

4146.0000

LSE

13:13:02

150

4146.0000

LSE

13:13:02

395

4146.0000

LSE

13:13:02

307

4145.0000

LSE

13:15:49

100

4145.0000

LSE

13:15:49

66

4145.5000

LSE

13:15:49

500

4145.5000

LSE

13:15:49

50

4145.0000

LSE

13:15:49

383

4145.0000

LSE

13:15:49

1

4146.0000

LSE

13:16:49

408

4146.0000

LSE

13:16:49

175

4145.5000

LSE

13:17:59

257

4145.5000

LSE

13:17:59

169

4144.5000

LSE

13:18:50

250

4144.5000

LSE

13:18:50

250

4144.5000

LSE

13:21:24

278

4144.5000

LSE

13:21:27

164

4144.5000

LSE

13:21:27

86

4144.5000

LSE

13:21:27

413

4144.0000

LSE

13:21:29

94

4143.0000

LSE

13:21:36

250

4143.0000

LSE

13:21:36

43

4143.0000

LSE

13:21:36

246

4143.0000

LSE

13:21:36

139

4143.0000

LSE

13:21:36

147

4143.5000

LSE

13:21:36

250

4143.5000

LSE

13:21:36

28

4143.5000

LSE

13:21:36

222

4143.5000

LSE

13:21:36

250

4143.5000

LSE

13:21:36

345

4144.5000

LSE

13:25:17

26

4144.5000

LSE

13:25:17

51

4144.5000

LSE

13:25:17

398

4143.5000

LSE

13:25:36

109

4144.0000

LSE

13:25:36

300

4144.0000

LSE

13:25:36

50

4144.5000

LSE

13:26:09

525

4144.0000

LSE

13:26:11

125

4144.0000

LSE

13:26:20

250

4144.0000

LSE

13:26:20

50

4144.0000

LSE

13:26:20

150

4144.0000

LSE

13:26:20

50

4144.0000

LSE

13:26:20

145

4144.0000

LSE

13:26:34

182

4145.5000

LSE

13:27:44

248

4145.5000

LSE

13:27:44

180

4146.0000

LSE

13:27:44

250

4146.0000

LSE

13:27:44

26

4146.0000

LSE

13:27:44

250

4145.5000

LSE

13:27:50

250

4145.5000

LSE

13:27:50

42

4145.5000

LSE

13:27:50

50

4145.0000

LSE

13:29:02

50

4145.0000

LSE

13:29:02

160

4145.0000

LSE

13:29:02

50

4145.0000

LSE

13:29:02

50

4145.0000

LSE

13:29:02

229

4145.0000

LSE

13:29:02

85

4145.0000

LSE

13:29:02

77

4145.0000

LSE

13:29:02

261

4145.5000

LSE

13:30:03

141

4145.5000

LSE

13:30:03

50

4145.0000

LSE

13:30:49

50

4145.0000

LSE

13:30:49

353

4145.0000

LSE

13:30:49

360

4147.0000

LSE

13:32:05

60

4147.5000

LSE

13:32:18

200

4147.5000

LSE

13:32:18

258

4147.5000

LSE

13:32:18

13

4147.5000

LSE

13:32:18

93

4147.5000

LSE

13:32:18

220

4147.5000

LSE

13:32:22

50

4147.5000

LSE

13:32:22

500

4147.5000

LSE

13:32:41

55

4147.0000

LSE

13:33:48

312

4147.0000

LSE

13:33:48

179

4147.0000

LSE

13:33:48

50

4147.0000

LSE

13:33:48

50

4147.0000

LSE

13:33:48

150

4147.0000

LSE

13:33:48

364

4147.0000

LSE

13:33:48

354

4148.0000

LSE

13:35:41

387

4148.0000

LSE

13:35:41

50

4149.5000

LSE

13:37:50

412

4149.5000

LSE

13:37:50

1028

4150.0000

LSE

13:37:50

157

4152.0000

LSE

13:38:00

60

4152.0000

LSE

13:38:05

307

4152.0000

LSE

13:38:05

150

4152.0000

LSE

13:38:05

520

4152.0000

LSE

13:38:05

371

4152.0000

LSE

13:38:14

190

4152.5000

LSE

13:39:14

50

4152.5000

LSE

13:39:14

50

4152.5000

LSE

13:39:14

150

4152.5000

LSE

13:39:14

640

4152.5000

LSE

13:39:14

415

4152.0000

LSE

13:39:16

50

4151.5000

LSE

13:39:31

210

4151.5000

LSE

13:39:31

50

4151.5000

LSE

13:39:31

50

4151.5000

LSE

13:39:31

20

4151.5000

LSE

13:39:31

455

4151.5000

LSE

13:39:31

50

4153.5000

LSE

13:41:11

50

4153.5000

LSE

13:41:11

150

4153.5000

LSE

13:41:11

50

4153.5000

LSE

13:41:11

50

4153.5000

LSE

13:41:11

36

4153.0000

LSE

13:41:11

237

4153.5000

LSE

13:41:11

207

4153.5000

LSE

13:41:11

411

4153.0000

LSE

13:41:16

150

4153.5000

LSE

13:41:26

42

4153.5000

LSE

13:41:26

615

4153.5000

LSE

13:41:28

190

4153.0000

LSE

13:42:03

36

4153.0000

LSE

13:42:03

150

4153.0000

LSE

13:42:03

60

4153.0000

LSE

13:42:03

286

4152.5000

LSE

13:42:03

150

4152.5000

LSE

13:42:03

434

4153.0000

LSE

13:42:03

50

4154.0000

LSE

13:43:29

50

4154.0000

LSE

13:43:29

150

4154.0000

LSE

13:43:29

199

4153.5000

LSE

13:43:35

210

4153.0000

LSE

13:43:35

1

4153.5000

LSE

13:43:35

248

4153.5000

LSE

13:43:35

224

4153.5000

LSE

13:43:35

50

4155.0000

LSE

13:44:09

50

4155.0000

LSE

13:44:09

250

4155.0000

LSE

13:44:09

141

4155.0000

LSE

13:44:09

250

4155.0000

LSE

13:44:09

452

4154.5000

LSE

13:45:09

170

4154.5000

LSE

13:46:45

7

4155.0000

LSE

13:46:45

412

4155.0000

LSE

13:46:45

465

4155.0000

LSE

13:46:45

250

4155.0000

LSE

13:46:45

12

4155.0000

LSE

13:46:45

250

4155.0000

LSE

13:46:45

50

4155.0000

LSE

13:46:45

177

4155.0000

LSE

13:46:45

249

4155.0000

LSE

13:46:45

359

4155.0000

LSE

13:46:45

513

4155.0000

LSE

13:46:45

231

4154.0000

LSE

13:46:47

307

4154.5000

LSE

13:46:47

212

4154.5000

LSE

13:46:47

403

4154.5000

LSE

13:46:47

50

4154.0000

LSE

13:47:59

150

4154.0000

LSE

13:47:59

31

4154.0000

LSE

13:47:59

50

4154.0000

LSE

13:47:59

50

4154.0000

LSE

13:47:59

50

4154.0000

LSE

13:47:59

201

4154.0000

LSE

13:47:59

54

4154.0000

LSE

13:49:54

50

4154.0000

LSE

13:50:06

50

4154.0000

LSE

13:50:06

50

4154.0000

LSE

13:50:06

50

4154.0000

LSE

13:50:06

447

4154.0000

LSE

13:50:06

160

4154.0000

LSE

13:50:06

75

4154.0000

LSE

13:50:06

271

4154.0000

LSE

13:50:06

531

4153.5000

LSE

13:50:11

361

4154.5000

LSE

13:51:45

70

4154.5000

LSE

13:52:51

1042

4156.5000

LSE

13:54:14

498

4157.5000

LSE

13:54:17

35

4157.0000

LSE

13:54:28

101

4157.0000

LSE

13:54:28

200

4157.5000

LSE

13:55:00

50

4157.5000

LSE

13:55:00

259

4157.0000

LSE

13:55:00

34

4157.5000

LSE

13:55:00

750

4157.5000

LSE

13:55:00

50

4157.5000

LSE

13:55:07

210

4157.5000

LSE

13:55:07

50

4157.5000

LSE

13:55:07

426

4157.5000

LSE

13:55:07

33

4158.0000

LSE

13:56:39

13

4158.0000

LSE

13:56:39

170

4157.0000

LSE

13:56:41

391

4157.0000

LSE

13:56:41

17

4157.0000

LSE

13:56:41

50

4157.5000

LSE

13:56:41

111

4157.5000

LSE

13:56:41

364

4157.5000

LSE

13:56:41

367

4158.0000

LSE

13:56:41

353

4158.0000

LSE

13:56:41

445

4156.5000

LSE

13:56:43

150

4156.0000

LSE

13:57:30

50

4156.0000

LSE

13:57:30

50

4156.0000

LSE

13:57:30

50

4156.0000

LSE

13:57:30

50

4156.0000

LSE

13:57:30

84

4156.0000

LSE

13:57:30

537

4156.0000

LSE

13:57:30

416

4155.5000

LSE

13:58:01

387

4156.0000

LSE

13:59:39

7

4155.5000

LSE

13:59:45

430

4155.5000

LSE

13:59:45

28

4155.5000

LSE

13:59:45

402

4155.5000

LSE

13:59:45

130

4156.0000

LSE

14:01:40

110

4156.0000

LSE

14:01:40

322

4156.0000

LSE

14:01:40

119

4156.0000

LSE

14:01:40

106

4156.5000

LSE

14:01:40

130

4156.5000

LSE

14:01:40

150

4156.5000

LSE

14:01:40

130

4156.5000

LSE

14:01:40

50

4156.5000

LSE

14:01:40

50

4156.5000

LSE

14:01:40

150

4156.5000

LSE

14:01:40

50

4156.5000

LSE

14:01:40

236

4156.0000

LSE

14:01:40

50

4156.0000

LSE

14:01:40

69

4156.0000

LSE

14:01:40

65

4156.5000

LSE

14:01:40

391

4156.5000

LSE

14:01:40

407

4155.0000

LSE

14:01:41

217

4154.5000

LSE

14:01:42

141

4154.5000

LSE

14:01:42

500

4156.0000

LSE

14:02:15

234

4155.5000

LSE

14:02:40

150

4156.0000

LSE

14:03:07

210

4156.0000

LSE

14:03:07

40

4156.0000

LSE

14:03:07

150

4156.0000

LSE

14:03:10

50

4156.0000

LSE

14:03:10

69

4156.0000

LSE

14:03:10

217

4156.0000

LSE

14:04:10

35

4156.0000

LSE

14:04:10

286

4158.0000

LSE

14:04:37

308

4158.0000

LSE

14:04:37

309

4158.0000

LSE

14:04:37

2

4158.0000

LSE

14:04:37

150

4158.0000

LSE

14:04:38

50

4158.0000

LSE

14:04:38

60

4157.5000

LSE

14:05:04

69

4157.5000

LSE

14:05:04

50

4157.5000

LSE

14:05:04

43

4157.5000

LSE

14:05:04

190

4157.5000

LSE

14:05:04

293

4157.5000

LSE

14:05:04

67

4157.5000

LSE

14:05:04

66

4158.0000

LSE

14:06:16

30

4159.0000

LSE

14:06:54

243

4160.5000

LSE

14:07:42

108

4160.5000

LSE

14:07:42

294

4160.5000

LSE

14:07:42

250

4160.5000

LSE

14:07:42

22

4160.5000

LSE

14:07:42

250

4160.5000

LSE

14:07:42

244

4160.5000

LSE

14:07:42

250

4160.5000

LSE

14:07:43

176

4160.5000

LSE

14:07:44

306

4160.5000

LSE

14:07:47

60

4160.5000

LSE

14:07:47

500

4160.5000

LSE

14:07:47

111

4160.5000

LSE

14:07:52

60

4160.5000

LSE

14:07:54

100

4160.5000

LSE

14:07:54

435

4160.0000

LSE

14:08:01

315

4159.5000

LSE

14:08:34

100

4159.5000

LSE

14:08:34

306

4159.5000

LSE

14:09:02

236

4160.0000

LSE

14:09:02

244

4160.0000

LSE

14:09:02

70

4160.0000

LSE

14:09:02

210

4160.0000

LSE

14:09:02

150

4160.0000

LSE

14:09:02

210

4160.0000

LSE

14:09:02

100

4160.0000

LSE

14:09:02

50

4160.0000

LSE

14:09:02

50

4160.0000

LSE

14:09:02

50

4160.0000

LSE

14:09:02

150

4159.5000

LSE

14:09:02

563

4160.0000

LSE

14:09:02

410

4160.0000

LSE

14:09:02

8

4160.0000

LSE

14:09:02

364

4159.0000

LSE

14:09:42

11

4158.0000

LSE

14:09:51

240

4157.5000

LSE

14:10:04

50

4157.5000

LSE

14:10:04

406

4158.0000

LSE

14:10:04

170

4157.5000

LSE

14:10:11

170

4157.5000

LSE

14:10:11

386

4158.0000

LSE

14:10:54

150

4157.5000

LSE

14:10:55

99

4157.0000

LSE

14:11:40

82

4157.0000

LSE

14:11:40

127

4157.0000

LSE

14:11:40

172

4157.0000

LSE

14:11:40

161

4157.0000

LSE

14:11:41

166

4157.0000

LSE

14:11:41

93

4156.5000

LSE

14:12:20

147

4156.5000

LSE

14:12:20

20

4156.5000

LSE

14:12:20

139

4156.5000

LSE

14:12:20

433

4155.0000

LSE

14:12:32

414

4155.5000

LSE

14:12:32

159

4154.0000

LSE

14:14:17

150

4153.5000

LSE

14:14:17

230

4153.5000

LSE

14:14:17

397

4154.0000

LSE

14:14:17

45

4155.5000

LSE

14:15:40

50

4155.5000

LSE

14:15:40

150

4155.5000

LSE

14:15:40

78

4155.5000

LSE

14:15:40

109

4155.5000

LSE

14:15:40

14

4155.5000

LSE

14:15:40

171

4155.5000

LSE

14:15:40

250

4155.5000

LSE

14:15:40

58

4155.5000

LSE

14:15:40

80

4155.5000

LSE

14:15:40

80

4155.5000

LSE

14:15:40

149

4155.5000

LSE

14:15:40

200

4155.5000

LSE

14:15:40

40

4155.5000

LSE

14:15:40

141

4155.5000

LSE

14:15:50

250

4155.5000

LSE

14:15:50

391

4155.0000

LSE

14:16:18

69

4155.0000

LSE

14:16:21

75

4154.0000

LSE

14:16:22

120

4154.0000

LSE

14:16:22

36

4154.0000

LSE

14:16:22

250

4155.0000

LSE

14:17:30

149

4154.5000

LSE

14:17:43

101

4154.5000

LSE

14:17:43

250

4154.5000

LSE

14:17:43

69

4155.0000

LSE

14:17:43

50

4155.0000

LSE

14:17:43

150

4155.0000

LSE

14:17:43

429

4155.0000

LSE

14:17:43

113

4155.0000

LSE

14:17:43

67

4154.5000

LSE

14:17:46

210

4154.5000

LSE

14:17:46

70

4154.0000

LSE

14:18:19

220

4154.0000

LSE

14:18:19

150

4154.0000

LSE

14:18:19

50

4154.0000

LSE

14:18:19

382

4154.0000

LSE

14:18:19

216

4153.5000

LSE

14:18:22

147

4153.5000

LSE

14:18:26

188

4153.5000

LSE

14:19:22

58

4153.5000

LSE

14:19:22

217

4154.0000

LSE

14:19:22

200

4154.0000

LSE

14:19:22

68

4153.5000

LSE

14:19:23

36

4153.5000

LSE

14:19:23

159

4153.0000

LSE

14:19:52

231

4153.0000

LSE

14:20:04

288

4154.0000

LSE

14:20:26

289

4154.0000

LSE

14:20:26

47

4154.0000

LSE

14:20:28

47

4154.5000

LSE

14:20:28

122

4154.5000

LSE

14:20:28

192

4154.5000

LSE

14:20:28

392

4155.0000

LSE

14:20:28

166

4155.0000

LSE

14:20:28

250

4155.0000

LSE

14:20:28

150

4155.0000

LSE

14:20:28

50

4155.0000

LSE

14:20:28

70

4155.0000

LSE

14:20:28

52

4155.0000

LSE

14:20:28

325

4154.0000

LSE

14:20:29

100

4153.5000

LSE

14:20:55

294

4153.5000

LSE

14:21:07

150

4154.0000

LSE

14:21:45

50

4154.0000

LSE

14:21:45

38

4154.0000

LSE

14:21:47

403

4154.0000

LSE

14:21:50

250

4154.0000

LSE

14:21:50

489

4154.0000

LSE

14:21:50

46

4154.0000

LSE

14:21:50

426

4153.5000

LSE

14:22:00

358

4153.0000

LSE

14:22:23

137

4152.5000

LSE

14:22:26

375

4152.5000

LSE

14:22:28

282

4152.5000

LSE

14:22:28

364

4152.0000

LSE

14:22:52

8

4152.0000

LSE

14:22:52

170

4151.5000

LSE

14:22:56

146

4151.5000

LSE

14:22:56

74

4151.5000

LSE

14:22:56

17

4151.5000

LSE

14:22:56

28

4151.5000

LSE

14:23:31

234

4151.0000

LSE

14:23:31

197

4151.0000

LSE

14:23:31

376

4150.5000

LSE

14:23:39

128

4151.5000

LSE

14:23:39

50

4151.5000

LSE

14:23:39

50

4151.5000

LSE

14:23:39

70

4151.5000

LSE

14:23:39

150

4151.5000

LSE

14:23:39

50

4151.5000

LSE

14:23:39

125

4151.0000

LSE

14:23:39

389

4151.5000

LSE

14:23:39

806

4151.5000

LSE

14:23:39

50

4151.0000

LSE

14:23:43

50

4151.0000

LSE

14:23:43

150

4151.0000

LSE

14:23:43

176

4150.5000

LSE

14:23:45

118

4150.5000

LSE

14:23:45

67

4150.5000

LSE

14:23:45

150

4151.0000

LSE

14:23:45

50

4151.0000

LSE

14:23:45

33

4150.5000

LSE

14:23:45

70

4151.0000

LSE

14:23:45

500

4151.0000

LSE

14:25:03

395

4151.0000

LSE

14:25:03

4

4150.5000

LSE

14:25:38

393

4150.5000

LSE

14:25:38

59

4150.5000

LSE

14:25:38

50

4150.5000

LSE

14:26:00

415

4151.0000

LSE

14:26:00

50

4150.5000

LSE

14:26:06

69

4150.5000

LSE

14:26:06

150

4150.5000

LSE

14:26:06

50

4150.5000

LSE

14:26:06

50

4150.5000

LSE

14:26:06

358

4150.5000

LSE

14:26:06

346

4150.5000

LSE

14:26:06

315

4149.5000

LSE

14:26:08

200

4149.5000

LSE

14:26:08

163

4149.5000

LSE

14:26:09

150

4151.5000

LSE

14:26:44

70

4151.5000

LSE

14:26:44

50

4153.0000

LSE

14:27:08

50

4153.0000

LSE

14:27:08

70

4153.0000

LSE

14:27:08

50

4153.0000

LSE

14:27:08

159

4153.0000

LSE

14:27:23

270

4153.0000

LSE

14:27:23

133

4152.5000

LSE

14:27:27

383

4153.0000

LSE

14:27:27

328

4152.5000

LSE

14:27:29

230

4152.5000

LSE

14:27:29

50

4152.0000

LSE

14:27:32

50

4152.0000

LSE

14:27:32

150

4152.0000

LSE

14:27:32

50

4152.0000

LSE

14:27:32

70

4152.0000

LSE

14:27:32

232

4152.0000

LSE

14:27:38

60

4152.0000

LSE

14:27:38

364

4151.5000

LSE

14:27:47

353

4151.5000

LSE

14:27:59

684

4150.0000

LSE

14:28:00

50

4149.5000

LSE

14:28:07

50

4149.5000

LSE

14:28:07

50

4149.5000

LSE

14:28:07

150

4149.5000

LSE

14:28:07

70

4149.5000

LSE

14:28:07

405

4149.5000

LSE

14:28:07

13

4149.0000

LSE

14:28:10

12

4149.0000

LSE

14:28:10

25

4149.0000

LSE

14:28:10

70

4149.0000

LSE

14:28:10

50

4149.0000

LSE

14:28:10

150

4149.0000

LSE

14:28:10

50

4149.0000

LSE

14:28:10

50

4149.0000

LSE

14:28:10

98

4148.5000

LSE

14:28:10

150

4149.0000

LSE

14:28:13

70

4149.0000

LSE

14:28:13

50

4149.0000

LSE

14:28:13

379

4149.0000

LSE

14:28:13

365

4148.5000

LSE

14:28:25

271

4148.5000

LSE

14:28:25

375

4147.5000

LSE

14:28:30

69

4146.5000

LSE

14:28:46

43

4146.5000

LSE

14:28:46

150

4146.5000

LSE

14:28:46

65

4146.5000

LSE

14:28:46

50

4146.5000

LSE

14:28:46

69

4146.5000

LSE

14:28:46

50

4146.5000

LSE

14:28:46

50

4146.5000

LSE

14:28:46

293

4146.5000

LSE

14:28:46

137

4146.5000

LSE

14:28:46

451

4146.5000

LSE

14:28:46

94

4145.5000

LSE

14:28:48

563

4146.0000

LSE

14:28:51

356

4145.5000

LSE

14:28:51

378

4146.0000

LSE

14:28:51

107

4145.5000

LSE

14:28:57

302

4145.5000

LSE

14:28:57

403

4145.5000

LSE

14:28:57

50

4145.0000

LSE

14:29:01

50

4145.0000

LSE

14:29:01

21

4145.0000

LSE

14:29:01

150

4145.0000

LSE

14:29:01

15

4145.0000

LSE

14:29:01

73

4145.0000

LSE

14:29:01

190

4146.0000

LSE

14:29:12

195

4146.0000

LSE

14:29:12

150

4146.0000

LSE

14:29:20

538

4146.0000

LSE

14:29:20

301

4146.0000

LSE

14:29:20

112

4146.0000

LSE

14:29:20

426

4146.0000

LSE

14:29:20

424

4145.5000

LSE

14:29:50

141

4148.0000

LSE

14:29:57

250

4148.0000

LSE

14:29:57

60

4147.5000

LSE

14:30:00

359

4147.5000

LSE

14:30:00

718

4148.0000

LSE

14:30:00

25

4148.0000

LSE

14:30:07

225

4148.0000

LSE

14:30:07

211

4148.0000

LSE

14:30:07

362

4148.0000

LSE

14:30:14

179

4148.0000

LSE

14:30:14

200

4148.0000

LSE

14:30:14

50

4149.0000

LSE

14:30:19

69

4149.0000

LSE

14:30:19

191

4149.0000

LSE

14:30:19

230

4149.0000

LSE

14:30:19

390

4148.5000

LSE

14:30:19

3

4148.5000

LSE

14:30:19

225

4149.0000

LSE

14:30:19

244

4149.0000

LSE

14:30:19

134

4149.0000

LSE

14:30:19

271

4149.0000

LSE

14:30:19

250

4148.0000

LSE

14:30:29

245

4148.0000

LSE

14:30:29

230

4148.0000

LSE

14:30:29

79

4148.0000

LSE

14:30:29

157

4148.0000

LSE

14:30:29

115

4148.0000

LSE

14:30:29

1

4148.0000

LSE

14:30:29

412

4148.0000

LSE

14:30:29

396

4148.5000

LSE

14:30:29

391

4147.0000

LSE

14:30:33

381

4146.5000

LSE

14:30:40

70

4147.5000

LSE

14:31:00

150

4147.5000

LSE

14:31:00

72

4147.5000

LSE

14:31:00

34

4147.5000

LSE

14:31:00

142

4147.5000

LSE

14:31:00

11

4147.5000

LSE

14:31:00

42

4150.0000

LSE

14:31:15

20

4150.0000

LSE

14:31:15

69

4150.5000

LSE

14:31:15

50

4150.5000

LSE

14:31:15

150

4150.5000

LSE

14:31:15

50

4150.5000

LSE

14:31:15

30

4150.5000

LSE

14:31:15

62

4150.0000

LSE

14:31:18

127

4150.0000

LSE

14:31:19

738

4151.0000

LSE

14:31:21

150

4151.5000

LSE

14:31:21

70

4151.5000

LSE

14:31:21

50

4151.5000

LSE

14:31:21

115

4151.5000

LSE

14:31:21

71

4151.0000

LSE

14:31:21

150

4151.0000

LSE

14:31:21

452

4150.0000

LSE

14:31:28

8

4150.0000

LSE

14:31:36

50

4151.5000

LSE

14:32:02

287

4151.5000

LSE

14:32:02

65

4151.5000

LSE

14:32:02

50

4151.5000

LSE

14:32:02

50

4151.5000

LSE

14:32:02

150

4151.5000

LSE

14:32:02

69

4151.5000

LSE

14:32:02

53

4151.0000

LSE

14:32:02

60

4151.0000

LSE

14:32:02

31

4151.0000

LSE

14:32:02

258

4151.0000

LSE

14:32:02

473

4151.5000

LSE

14:32:02

422

4150.5000

LSE

14:32:04

364

4150.5000

LSE

14:32:16

50

4150.5000

LSE

14:32:16

475

4150.5000

LSE

14:32:16

353

4149.5000

LSE

14:32:19

391

4149.5000

LSE

14:32:19

30

4149.0000

LSE

14:32:24

50

4149.0000

LSE

14:32:24

59

4149.0000

LSE

14:32:24

150

4149.0000

LSE

14:32:24

114

4149.0000

LSE

14:32:24

324

4149.0000

LSE

14:32:24

97

4149.0000

LSE

14:32:24

9

4149.0000

LSE

14:32:24

150

4148.5000

LSE

14:32:29

412

4148.0000

LSE

14:32:33

50

4148.0000

LSE

14:32:35

70

4148.0000

LSE

14:32:35

150

4148.0000

LSE

14:32:35

109

4148.0000

LSE

14:32:35

347

4147.0000

LSE

14:32:38

99

4147.0000

LSE

14:32:38

50

4147.0000

LSE

14:32:40

50

4147.0000

LSE

14:32:40

86

4148.0000

LSE

14:32:52

215

4148.0000

LSE

14:32:52

135

4148.0000

LSE

14:32:52

122

4148.0000

LSE

14:32:52

25

4148.0000

LSE

14:32:53

53

4148.0000

LSE

14:32:53

222

4148.0000

LSE

14:32:53

78

4148.0000

LSE

14:32:53

70

4148.0000

LSE

14:32:53

150

4148.0000

LSE

14:32:53

100

4148.0000

LSE

14:32:53

36

4148.0000

LSE

14:32:58

111

4148.0000

LSE

14:32:58

150

4148.0000

LSE

14:32:58

500

4148.0000

LSE

14:32:58

50

4149.5000

LSE

14:33:08

150

4149.0000

LSE

14:33:08

150

4149.5000

LSE

14:33:08

50

4149.5000

LSE

14:33:08

118

4149.5000

LSE

14:33:08

28

4149.5000

LSE

14:33:08

50

4149.0000

LSE

14:33:08

50

4149.0000

LSE

14:33:08

127

4149.0000

LSE

14:33:08

70

4149.0000

LSE

14:33:08

50

4149.0000

LSE

14:33:08

370

4149.5000

LSE

14:33:08

391

4149.5000

LSE

14:33:08

379

4149.0000

LSE

14:33:08

1

4149.0000

LSE

14:33:12

43

4149.0000

LSE

14:33:12

134

4149.0000

LSE

14:33:20

260

4149.0000

LSE

14:33:20

25

4149.0000

LSE

14:33:20

34

4149.0000

LSE

14:33:20

44

4149.0000

LSE

14:33:20

13

4149.0000

LSE

14:33:20

57

4149.0000

LSE

14:33:20

193

4149.0000

LSE

14:33:20

227

4148.5000

LSE

14:33:23

160

4148.5000

LSE

14:33:23

150

4148.5000

LSE

14:33:27

32

4148.5000

LSE

14:33:27

609

4146.5000

LSE

14:33:30

407

4147.0000

LSE

14:33:30

50

4147.5000

LSE

14:33:30

50

4147.5000

LSE

14:33:30

377

4147.5000

LSE

14:33:30

50

4148.0000

LSE

14:33:30

50

4148.0000

LSE

14:33:30

50

4148.0000

LSE

14:33:30

70

4148.0000

LSE

14:33:30

429

4148.0000

LSE

14:33:30

9

4147.0000

LSE

14:33:35

150

4147.0000

LSE

14:33:43

50

4147.0000

LSE

14:33:43

500

4147.0000

LSE

14:33:43

150

4147.0000

LSE

14:33:43

150

4146.5000

LSE

14:33:51

434

4146.5000

LSE

14:33:51

352

4146.5000

LSE

14:33:51

24

4146.5000

LSE

14:34:03

50

4146.5000

LSE

14:34:03

69

4146.5000

LSE

14:34:03

50

4146.5000

LSE

14:34:03

50

4146.5000

LSE

14:34:03

38

4146.5000

LSE

14:34:03

150

4146.5000

LSE

14:34:03

134

4146.0000

LSE

14:34:03

268

4146.0000

LSE

14:34:03

385

4148.0000

LSE

14:34:17

50

4151.5000

LSE

14:34:45

287

4151.5000

LSE

14:34:45

50

4151.5000

LSE

14:34:45

54

4151.5000

LSE

14:34:45

725

4151.5000

LSE

14:34:45

50

4151.5000

LSE

14:34:45

69

4151.5000

LSE

14:34:45

50

4151.0000

LSE

14:34:45

50

4151.0000

LSE

14:34:45

69

4151.0000

LSE

14:34:45

150

4151.0000

LSE

14:34:45

369

4151.0000

LSE

14:34:45

2036

4151.5000

LSE

14:34:45

357

4150.0000

LSE

14:34:58

387

4148.5000

LSE

14:35:12

500

4149.0000

LSE

14:35:15

127

4149.0000

LSE

14:35:15

431

4148.0000

LSE

14:35:28

413

4148.0000

LSE

14:35:28

19

4148.0000

LSE

14:35:28

402

4148.0000

LSE

14:35:28

25

4148.0000

LSE

14:35:39

60

4148.0000

LSE

14:35:39

47

4148.0000

LSE

14:35:39

32

4148.0000

LSE

14:35:39

192

4150.0000

LSE

14:36:14

17

4150.0000

LSE

14:36:14

279

4150.0000

LSE

14:36:14

76

4150.0000

LSE

14:36:14

45

4150.5000

LSE

14:36:15

41

4150.5000

LSE

14:36:15

70

4150.0000

LSE

14:36:21

307

4150.0000

LSE

14:36:21

150

4150.0000

LSE

14:36:21

50

4150.0000

LSE

14:36:21

50

4150.5000

LSE

14:36:21

150

4150.5000

LSE

14:36:21

394

4150.5000

LSE

14:36:21

150

4150.0000

LSE

14:36:27

24

4149.5000

LSE

14:36:31

386

4149.5000

LSE

14:36:31

24

4149.5000

LSE

14:36:31

13

4150.0000

LSE

14:36:48

50

4149.5000

LSE

14:36:58

310

4149.5000

LSE

14:36:58

263

4149.5000

LSE

14:36:58

287

4151.0000

LSE

14:37:08

50

4151.0000

LSE

14:37:08

70

4151.0000

LSE

14:37:08

50

4151.0000

LSE

14:37:08

125

4151.0000

LSE

14:37:08

50

4151.0000

LSE

14:37:08

150

4151.0000

LSE

14:37:08

150

4150.5000

LSE

14:37:08

50

4150.5000

LSE

14:37:08

637

4151.0000

LSE

14:37:08

454

4151.0000

LSE

14:37:08

413

4150.5000

LSE

14:37:15

89

4151.0000

LSE

14:37:27

51

4151.0000

LSE

14:37:27

500

4151.0000

LSE

14:37:29

137

4151.0000

LSE

14:37:31

168

4150.5000

LSE

14:37:38

437

4150.5000

LSE

14:37:38

418

4150.5000

LSE

14:37:38

300

4151.5000

LSE

14:37:47

9

4152.0000

LSE

14:38:25

121

4152.0000

LSE

14:38:25

151

4152.0000

LSE

14:38:25

130

4152.0000

LSE

14:38:25

403

4152.0000

LSE

14:38:25

70

4152.0000

LSE

14:38:25

21

4152.0000

LSE

14:38:25

31

4152.0000

LSE

14:38:25

150

4152.0000

LSE

14:38:25

70

4152.0000

LSE

14:38:25

50

4151.5000

LSE

14:38:27

70

4151.5000

LSE

14:38:27

50

4151.5000

LSE

14:38:27

150

4151.5000

LSE

14:38:27

50

4151.5000

LSE

14:38:27

367

4151.5000

LSE

14:38:27

354

4153.5000

LSE

14:39:06

387

4153.5000

LSE

14:39:06

172

4153.5000

LSE

14:39:10

240

4153.5000

LSE

14:39:10

60

4153.5000

LSE

14:39:27

500

4153.5000

LSE

14:39:27

84

4154.5000

LSE

14:39:51

50

4154.5000

LSE

14:39:51

70

4154.5000

LSE

14:39:51

307

4154.5000

LSE

14:39:51

361

4154.0000

LSE

14:39:51

462

4154.5000

LSE

14:39:51

145

4154.5000

LSE

14:39:51

28

4154.5000

LSE

14:39:51

402

4154.5000

LSE

14:39:51

371

4154.0000

LSE

14:40:01

52

4154.5000

LSE

14:40:01

53

4154.5000

LSE

14:40:01

60

4154.5000

LSE

14:40:01

50

4154.5000

LSE

14:40:01

70

4154.5000

LSE

14:40:01

404

4153.5000

LSE

14:40:03

364

4153.0000

LSE

14:40:13

13

4152.5000

LSE

14:40:18

390

4152.5000

LSE

14:40:25

346

4151.0000

LSE

14:40:26

60

4151.0000

LSE

14:40:26

392

4152.0000

LSE

14:40:26

13

4150.0000

LSE

14:41:10

113

4150.0000

LSE

14:41:10

419

4150.0000

LSE

14:41:10

623

4150.0000

LSE

14:41:17

392

4150.0000

LSE

14:41:17

490

4150.0000

LSE

14:41:17

332

4149.5000

LSE

14:41:18

26

4149.5000

LSE

14:41:18

9

4149.5000

LSE

14:41:18

66

4150.0000

LSE

14:41:24

143

4150.5000

LSE

14:42:02

411

4152.0000

LSE

14:42:14

106

4152.0000

LSE

14:42:20

250

4152.0000

LSE

14:42:24

50

4152.0000

LSE

14:42:24

50

4152.0000

LSE

14:42:24

21

4152.0000

LSE

14:42:24

129

4152.0000

LSE

14:42:24

69

4152.0000

LSE

14:42:24

50

4152.0000

LSE

14:42:24

190

4152.0000

LSE

14:42:24

69

4151.5000

LSE

14:42:24

378

4151.5000

LSE

14:42:24

269

4152.0000

LSE

14:42:24

383

4151.5000

LSE

14:42:45

150

4151.5000

LSE

14:42:48

51

4151.5000

LSE

14:42:48

65

4151.5000

LSE

14:42:48

155

4151.5000

LSE

14:42:48

175

4151.5000

LSE

14:43:01

4

4151.5000

LSE

14:43:04

2

4151.5000

LSE

14:43:04

86

4151.5000

LSE

14:43:08

50

4151.5000

LSE

14:43:08

60

4151.5000

LSE

14:43:08

50

4151.5000

LSE

14:43:08

386

4151.5000

LSE

14:43:08

378

4151.5000

LSE

14:43:12

5

4151.5000

LSE

14:43:20

50

4151.5000

LSE

14:43:20

70

4151.5000

LSE

14:43:20

50

4151.5000

LSE

14:43:20

50

4151.0000

LSE

14:43:21

150

4151.0000

LSE

14:43:21

50

4151.0000

LSE

14:43:21

45

4151.0000

LSE

14:43:21

333

4151.0000

LSE

14:43:21

1

4151.0000

LSE

14:44:08

369

4151.0000

LSE

14:44:08

150

4151.5000

LSE

14:44:08

500

4151.5000

LSE

14:44:08

370

4151.5000

LSE

14:44:08

47

4151.5000

LSE

14:44:08

150

4151.5000

LSE

14:44:08

500

4151.5000

LSE

14:44:08

41

4150.5000

LSE

14:44:26

70

4150.5000

LSE

14:44:26

50

4150.5000

LSE

14:44:26

150

4150.5000

LSE

14:44:26

50

4150.5000

LSE

14:44:26

405

4150.5000

LSE

14:44:26

232

4149.5000

LSE

14:44:34

154

4149.5000

LSE

14:44:34

380

4149.0000

LSE

14:44:35

50

4149.5000

LSE

14:45:21

287

4149.5000

LSE

14:45:21

150

4149.5000

LSE

14:45:21

50

4149.5000

LSE

14:45:21

69

4149.5000

LSE

14:45:21

50

4149.5000

LSE

14:45:21

50

4149.0000

LSE

14:45:21

69

4149.0000

LSE

14:45:21

307

4149.0000

LSE

14:45:21

396

4149.5000

LSE

14:45:21

372

4151.5000

LSE

14:46:24

191

4152.0000

LSE

14:46:38

1774

4152.0000

LSE

14:46:38

150

4151.5000

LSE

14:46:40

50

4151.5000

LSE

14:46:40

69

4151.5000

LSE

14:46:40

120

4151.5000

LSE

14:46:40

388

4151.5000

LSE

14:46:40

367

4151.5000

LSE

14:46:40

28

4151.5000

LSE

14:46:40

156

4152.0000

LSE

14:46:40

20

4152.0000

LSE

14:46:40

96

4152.0000

LSE

14:46:40

22

4152.0000

LSE

14:47:20

50

4152.0000

LSE

14:47:20

79

4152.0000

LSE

14:47:20

150

4152.0000

LSE

14:47:20

69

4152.0000

LSE

14:47:20

50

4152.0000

LSE

14:47:20

50

4152.0000

LSE

14:47:20

667

4152.0000

LSE

14:47:20

50

4152.0000

LSE

14:47:20

70

4152.0000

LSE

14:47:20

150

4152.0000

LSE

14:47:20

17

4152.0000

LSE

14:47:20

31

4152.0000

LSE

14:47:20

643

4152.5000

LSE

14:47:50

37

4152.5000

LSE

14:47:50

411

4152.5000

LSE

14:48:02

69

4152.5000

LSE

14:48:02

299

4152.0000

LSE

14:48:10

50

4152.0000

LSE

14:48:24

150

4152.0000

LSE

14:48:24

190

4152.0000

LSE

14:48:24

372

4152.0000

LSE

14:48:24

116

4152.0000

LSE

14:48:24

210

4151.5000

LSE

14:48:32

210

4151.5000

LSE

14:48:32

50

4153.0000

LSE

14:49:01

150

4153.0000

LSE

14:49:01

70

4153.0000

LSE

14:49:01

375

4153.0000

LSE

14:49:01

150

4153.0000

LSE

14:49:01

50

4153.0000

LSE

14:49:01

70

4153.0000

LSE

14:49:01

96

4152.5000

LSE

14:49:01

743

4153.0000

LSE

14:49:01

405

4152.0000

LSE

14:49:02

150

4152.5000

LSE

14:49:02

60

4152.5000

LSE

14:49:02

307

4152.5000

LSE

14:49:02

852

4152.5000

LSE

14:50:06

69

4152.5000

LSE

14:50:08

50

4152.5000

LSE

14:50:08

150

4152.5000

LSE

14:50:08

1036

4152.5000

LSE

14:50:08

1

4152.5000

LSE

14:50:08

121

4157.5000

LSE

14:51:31

105

4157.5000

LSE

14:51:31

50

4157.5000

LSE

14:51:36

150

4157.5000

LSE

14:51:36

70

4157.5000

LSE

14:51:36

50

4157.5000

LSE

14:51:36

128

4157.5000

LSE

14:51:36

386

4157.5000

LSE

14:51:36

882

4157.5000

LSE

14:51:36

150

4157.5000

LSE

14:51:45

50

4157.5000

LSE

14:51:45

70

4157.5000

LSE

14:51:45

401

4157.0000

LSE

14:51:46

378

4157.5000

LSE

14:51:46

250

4157.0000

LSE

14:51:48

1

4157.0000

LSE

14:51:48

44

4157.0000

LSE

14:51:51

194

4157.0000

LSE

14:51:51

372

4156.5000

LSE

14:52:00

367

4156.0000

LSE

14:52:02

436

4156.5000

LSE

14:52:24

355

4156.0000

LSE

14:52:25

42

4156.5000

LSE

14:53:25

32

4156.5000

LSE

14:53:25

119

4156.5000

LSE

14:53:25

287

4156.5000

LSE

14:53:25

50

4156.0000

LSE

14:53:25

50

4156.5000

LSE

14:53:25

50

4156.0000

LSE

14:53:25

70

4156.0000

LSE

14:53:25

150

4156.0000

LSE

14:53:25

50

4156.0000

LSE

14:53:25

70

4156.5000

LSE

14:53:25

50

4156.5000

LSE

14:53:25

306

4156.5000

LSE

14:53:25

150

4156.5000

LSE

14:53:25

50

4156.5000

LSE

14:53:25

404

4156.5000

LSE

14:53:25

404

4156.0000

LSE

14:53:25

479

4154.5000

LSE

14:53:40

383

4154.5000

LSE

14:53:40

401

4155.5000

LSE

14:53:40

420

4154.0000

LSE

14:53:56

50

4154.0000

LSE

14:54:00

50

4154.0000

LSE

14:54:00

307

4154.0000

LSE

14:54:00

150

4154.0000

LSE

14:54:00

70

4154.5000

LSE

14:55:32

50

4154.5000

LSE

14:55:32

50

4154.5000

LSE

14:55:32

50

4154.5000

LSE

14:55:32

100

4154.0000

LSE

14:55:32

101

4154.0000

LSE

14:55:32

150

4154.0000

LSE

14:55:33

60

4154.0000

LSE

14:55:33

127

4154.0000

LSE

14:55:33

50

4154.5000

LSE

14:55:33

70

4154.5000

LSE

14:55:33

50

4154.5000

LSE

14:55:33

130

4154.5000

LSE

14:55:33

60

4154.5000

LSE

14:55:33

150

4154.5000

LSE

14:55:33

966

4154.5000

LSE

14:55:33

1000

4154.5000

LSE

14:55:33

50

4154.5000

LSE

14:55:33

96

4154.5000

LSE

14:55:33

116

4153.5000

LSE

14:55:42

2

4153.5000

LSE

14:55:42

683

4154.0000

LSE

14:56:12

431

4154.0000

LSE

14:56:12

50

4154.0000

LSE

14:56:30

70

4154.0000

LSE

14:56:30

230

4154.0000

LSE

14:56:30

150

4154.0000

LSE

14:56:30

60

4154.0000

LSE

14:56:30

50

4154.0000

LSE

14:56:30

451

4154.0000

LSE

14:56:30

450

4155.0000

LSE

14:56:53

366

4155.0000

LSE

14:56:53

573

4155.5000

LSE

14:57:53

60

4158.5000

LSE

14:59:11

50

4158.5000

LSE

14:59:11

50

4158.5000

LSE

14:59:11

287

4158.5000

LSE

14:59:11

150

4158.0000

LSE

14:59:11

4081

4158.5000

LSE

14:59:11

5

4157.5000

LSE

14:59:12

243

4157.5000

LSE

14:59:12

131

4157.5000

LSE

14:59:12

150

4158.0000

LSE

14:59:12

150

4158.0000

LSE

14:59:12

149

4157.0000

LSE

14:59:59

1033

4158.0000

LSE

15:00:13

159

4158.0000

LSE

15:00:14

151

4158.0000

LSE

15:00:14

213

4158.0000

LSE

15:00:14

386

4157.5000

LSE

15:00:15

174

4157.5000

LSE

15:00:32

406

4158.0000

LSE

15:00:37

165

4159.0000

LSE

15:01:07

50

4159.0000

LSE

15:01:07

150

4159.0000

LSE

15:01:07

50

4159.0000

LSE

15:01:07

403

4159.0000

LSE

15:01:07

51

4159.0000

LSE

15:01:07

157

4159.0000

LSE

15:01:07

208

4159.0000

LSE

15:01:07

50

4159.0000

LSE

15:01:07

50

4159.0000

LSE

15:01:07

150

4159.0000

LSE

15:01:07

492

4159.0000

LSE

15:01:07

508

4159.0000

LSE

15:01:07

150

4158.0000

LSE

15:01:09

240

4158.0000

LSE

15:01:09

141

4158.5000

LSE

15:01:09

275

4158.5000

LSE

15:01:09

396

4157.5000

LSE

15:01:11

50

4159.5000

LSE

15:02:12

115

4159.0000

LSE

15:02:12

150

4159.0000

LSE

15:02:12

306

4159.5000

LSE

15:02:12

69

4159.5000

LSE

15:02:12

30

4159.5000

LSE

15:02:12

125

4159.5000

LSE

15:02:12

50

4159.5000

LSE

15:02:12

150

4159.5000

LSE

15:02:12

287

4159.5000

LSE

15:02:12

50

4159.5000

LSE

15:02:12

349

4159.0000

LSE

15:02:12

878

4159.5000

LSE

15:02:12

150

4159.5000

LSE

15:02:12

229

4159.5000

LSE

15:02:12

435

4157.5000

LSE

15:02:36

39

4158.5000

LSE

15:02:36

50

4158.5000

LSE

15:02:36

50

4158.5000

LSE

15:02:36

150

4158.5000

LSE

15:02:36

50

4158.5000

LSE

15:02:36

70

4158.5000

LSE

15:02:36

170

4158.5000

LSE

15:02:36

399

4158.0000

LSE

15:02:36

306

4158.0000

LSE

15:02:44

70

4158.0000

LSE

15:02:59

50

4158.0000

LSE

15:02:59

150

4158.0000

LSE

15:03:10

220

4158.0000

LSE

15:03:10

481

4158.0000

LSE

15:03:10

9

4160.0000

LSE

15:03:41

227

4159.5000

LSE

15:03:55

50

4159.5000

LSE

15:03:55

50

4159.5000

LSE

15:03:55

150

4159.5000

LSE

15:03:55

109

4159.5000

LSE

15:03:55

50

4159.5000

LSE

15:03:55

70

4159.5000

LSE

15:03:55

230

4159.5000

LSE

15:03:55

19

4159.5000

LSE

15:03:55

387

4159.5000

LSE

15:03:55

458

4160.0000

LSE

15:03:55

624

4160.0000

LSE

15:03:55

156

4160.0000

LSE

15:03:55

95

4160.0000

LSE

15:03:55

500

4159.0000

LSE

15:04:12

150

4158.5000

LSE

15:04:14

306

4158.5000

LSE

15:04:25

50

4158.5000

LSE

15:04:30

69

4158.5000

LSE

15:04:30

24

4160.0000

LSE

15:04:50

150

4160.0000

LSE

15:05:05

50

4160.0000

LSE

15:05:05

70

4160.0000

LSE

15:05:05

407

4160.0000

LSE

15:05:05

501

4160.0000

LSE

15:05:05

371

4160.0000

LSE

15:05:05

16

4160.0000

LSE

15:05:05

60

4160.0000

LSE

15:05:40

306

4160.0000

LSE

15:05:40

964

4160.0000

LSE

15:05:41

60

4160.0000

LSE

15:05:43

180

4160.0000

LSE

15:05:43

244

4160.0000

LSE

15:05:56

150

4160.0000

LSE

15:05:56

60

4160.0000

LSE

15:05:56

170

4160.0000

LSE

15:05:56

23

4160.0000

LSE

15:06:00

60

4160.0000

LSE

15:06:00

210

4160.0000

LSE

15:06:00

397

4159.5000

LSE

15:06:05

225

4160.0000

LSE

15:06:05

248

4160.5000

LSE

15:06:29

248

4160.5000

LSE

15:06:29

248

4160.5000

LSE

15:06:29

67

4160.0000

LSE

15:06:29

1026

4160.5000

LSE

15:06:49

50

4160.0000

LSE

15:06:52

160

4160.0000

LSE

15:06:52

70

4160.0000

LSE

15:06:52

327

4160.0000

LSE

15:06:52

426

4160.0000

LSE

15:06:52

299

4159.0000

LSE

15:07:17

102

4159.0000

LSE

15:07:17

154

4160.0000

LSE

15:07:42

285

4160.0000

LSE

15:07:42

306

4160.0000

LSE

15:07:42

184

4161.0000

LSE

15:08:39

1713

4161.0000

LSE

15:08:39

37

4161.0000

LSE

15:08:39

174

4161.0000

LSE

15:08:39

355

4160.5000

LSE

15:08:40

229

4160.5000

LSE

15:08:47

201

4160.5000

LSE

15:08:47

172

4160.5000

LSE

15:09:00

208

4160.5000

LSE

15:09:00

46

4160.5000

LSE

15:09:07

50

4160.5000

LSE

15:09:07

70

4160.5000

LSE

15:09:07

425

4160.0000

LSE

15:09:07

50

4160.5000

LSE

15:09:07

220

4160.5000

LSE

15:09:07

434

4160.5000

LSE

15:09:07

425

4161.0000

LSE

15:09:33

378

4161.0000

LSE

15:09:33

70

4161.5000

LSE

15:09:33

50

4161.5000

LSE

15:09:33

429

4161.5000

LSE

15:09:59

150

4161.5000

LSE

15:10:26

70

4161.5000

LSE

15:10:26

50

4161.5000

LSE

15:10:26

407

4161.5000

LSE

15:10:26

133

4161.5000

LSE

15:10:26

285

4161.5000

LSE

15:10:26

902

4161.5000

LSE

15:10:38

408

4161.5000

LSE

15:10:38

500

4161.0000

LSE

15:10:50

150

4161.0000

LSE

15:10:50

50

4161.0000

LSE

15:10:50

77

4161.0000

LSE

15:10:50

240

4160.5000

LSE

15:11:08

359

4160.5000

LSE

15:11:08

191

4160.5000

LSE

15:11:08

230

4162.5000

LSE

15:11:50

60

4162.5000

LSE

15:11:50

47

4162.5000

LSE

15:11:50

50

4162.5000

LSE

15:11:51

150

4162.5000

LSE

15:11:51

60

4162.5000

LSE

15:11:51

70

4162.5000

LSE

15:11:51

1037

4162.5000

LSE

15:11:51

268

4162.0000

LSE

15:11:54

140

4162.0000

LSE

15:11:54

579

4162.5000

LSE

15:12:17

5

4164.0000

LSE

15:12:59

1127

4164.0000

LSE

15:12:59

174

4164.0000

LSE

15:12:59

50

4164.5000

LSE

15:13:02

180

4164.5000

LSE

15:13:02

180

4164.5000

LSE

15:13:02

105

4164.5000

LSE

15:13:02

334

4164.5000

LSE

15:13:02

243

4164.5000

LSE

15:13:02

70

4164.0000

LSE

15:13:03

220

4164.0000

LSE

15:13:03

24

4163.5000

LSE

15:13:10

210

4163.5000

LSE

15:13:10

200

4163.5000

LSE

15:13:10

150

4163.5000

LSE

15:13:10

405

4163.5000

LSE

15:13:10

431

4163.5000

LSE

15:13:35

439

4163.0000

LSE

15:13:48

150

4163.0000

LSE

15:13:50

160

4163.0000

LSE

15:13:50

395

4163.5000

LSE

15:14:00

426

4163.5000

LSE

15:14:00

112

4162.5000

LSE

15:14:11

50

4162.5000

LSE

15:14:11

150

4162.5000

LSE

15:14:11

105

4162.5000

LSE

15:14:11

29

4163.0000

LSE

15:14:11

397

4163.0000

LSE

15:14:11

434

4162.0000

LSE

15:14:29

69

4161.5000

LSE

15:14:32

190

4161.5000

LSE

15:14:32

150

4161.5000

LSE

15:14:32

50

4161.5000

LSE

15:14:32

180

4161.5000

LSE

15:14:32

59

4164.0000

LSE

15:15:05

230

4164.5000

LSE

15:15:13

638

4164.5000

LSE

15:15:13

37

4164.5000

LSE

15:15:13

47

4164.5000

LSE

15:15:13

50

4164.0000

LSE

15:15:27

50

4164.0000

LSE

15:15:27

69

4164.0000

LSE

15:15:27

424

4164.0000

LSE

15:15:27

50

4164.0000

LSE

15:15:28

69

4164.0000

LSE

15:15:28

382

4163.5000

LSE

15:15:35

47

4163.5000

LSE

15:15:35

159

4163.5000

LSE

15:15:35

196

4163.5000

LSE

15:15:35

240

4164.0000

LSE

15:16:00

240

4164.0000

LSE

15:16:00

69

4164.0000

LSE

15:16:00

60

4164.0000

LSE

15:16:00

111

4164.0000

LSE

15:16:17

50

4164.0000

LSE

15:16:20

160

4164.0000

LSE

15:16:20

306

4164.0000

LSE

15:16:20

55

4164.0000

LSE

15:16:20

70

4164.0000

LSE

15:16:20

409

4164.0000

LSE

15:16:20

158

4164.0000

LSE

15:16:44

321

4164.0000

LSE

15:16:44

50

4164.5000

LSE

15:17:05

50

4164.5000

LSE

15:17:05

41

4164.5000

LSE

15:17:05

520

4164.5000

LSE

15:17:05

150

4164.5000

LSE

15:17:05

60

4164.5000

LSE

15:17:05

69

4164.5000

LSE

15:17:05

220

4164.5000

LSE

15:17:05

113

4164.0000

LSE

15:17:05

190

4164.0000

LSE

15:17:05

230

4164.0000

LSE

15:17:05

511

4164.5000

LSE

15:17:05

190

4164.0000

LSE

15:17:07

377

4163.0000

LSE

15:17:21

283

4162.5000

LSE

15:17:29

99

4162.5000

LSE

15:17:29

50

4162.0000

LSE

15:18:02

69

4162.0000

LSE

15:18:02

220

4162.0000

LSE

15:18:02

150

4162.0000

LSE

15:18:02

215

4162.0000

LSE

15:18:02

50

4162.0000

LSE

15:18:02

419

4162.0000

LSE

15:18:02

435

4161.5000

LSE

15:18:23

222

4161.5000

LSE

15:18:52

50

4161.5000

LSE

15:18:52

71

4161.0000

LSE

15:18:52

391

4162.5000

LSE

15:19:04

50

4162.0000

LSE

15:19:28

150

4162.0000

LSE

15:19:28

170

4162.0000

LSE

15:19:28

70

4162.0000

LSE

15:19:28

50

4162.0000

LSE

15:19:28

50

4162.0000

LSE

15:19:28

287

4162.0000

LSE

15:19:28

396

4162.0000

LSE

15:19:28

374

4162.0000

LSE

15:19:28

200

4161.5000

LSE

15:20:03

200

4161.5000

LSE

15:20:03

593

4161.5000

LSE

15:20:25

457

4161.5000

LSE

15:20:26

50

4161.0000

LSE

15:20:51

150

4161.0000

LSE

15:20:51

69

4161.0000

LSE

15:20:51

50

4161.0000

LSE

15:20:51

50

4161.0000

LSE

15:20:51

115

4161.5000

LSE

15:20:51

69

4161.5000

LSE

15:20:51

160

4161.5000

LSE

15:20:51

200

4161.5000

LSE

15:20:51

50

4161.5000

LSE

15:20:51

376

4161.5000

LSE

15:20:51

170

4161.5000

LSE

15:20:51

39

4162.5000

LSE

15:21:17

50

4164.0000

LSE

15:21:47

287

4164.0000

LSE

15:21:47

431

4163.5000

LSE

15:21:47

1844

4164.0000

LSE

15:21:47

107

4164.0000

LSE

15:22:25

220

4164.0000

LSE

15:22:25

97

4164.0000

LSE

15:22:25

253

4164.0000

LSE

15:22:25

497

4164.0000

LSE

15:22:32

170

4164.0000

LSE

15:22:32

488

4163.5000

LSE

15:22:34

70

4164.0000

LSE

15:22:34

150

4164.0000

LSE

15:22:34

180

4164.0000

LSE

15:22:34

65

4163.0000

LSE

15:22:36

300

4163.0000

LSE

15:22:36

68

4163.0000

LSE

15:22:36

40

4161.5000

LSE

15:22:53

306

4161.5000

LSE

15:22:53

408

4161.5000

LSE

15:22:53

410

4162.5000

LSE

15:22:53

378

4161.0000

LSE

15:23:01

350

4160.5000

LSE

15:23:02

260

4160.5000

LSE

15:23:24

137

4160.5000

LSE

15:23:24

397

4160.0000

LSE

15:24:12

953

4160.5000

LSE

15:24:13

190

4160.5000

LSE

15:24:13

2477

4164.0000

LSE

15:25:23

198

4164.0000

LSE

15:25:23

109

4164.0000

LSE

15:25:23

81

4164.0000

LSE

15:25:23

111

4164.5000

LSE

15:25:27

251

4164.5000

LSE

15:25:27

125

4164.5000

LSE

15:25:46

50

4164.5000

LSE

15:25:46

69

4164.5000

LSE

15:25:46

393

4164.5000

LSE

15:25:46

37

4166.5000

LSE

15:26:02

37

4166.5000

LSE

15:26:03

602

4166.5000

LSE

15:26:03

40

4166.5000

LSE

15:26:10

232

4166.0000

LSE

15:26:12

186

4166.0000

LSE

15:26:12

401

4166.5000

LSE

15:26:12

109

4166.0000

LSE

15:26:23

60

4166.0000

LSE

15:26:23

46

4166.0000

LSE

15:26:23

412

4166.5000

LSE

15:26:26

8

4166.5000

LSE

15:26:26

24

4166.5000

LSE

15:26:40

60

4166.5000

LSE

15:26:45

180

4166.5000

LSE

15:26:45

119

4166.5000

LSE

15:26:45

50

4166.5000

LSE

15:26:45

150

4166.5000

LSE

15:26:45

50

4166.5000

LSE

15:26:45

208

4166.5000

LSE

15:26:45

420

4166.0000

LSE

15:26:45

615

4166.5000

LSE

15:26:45

50

4166.0000

LSE

15:27:36

150

4165.5000

LSE

15:27:36

70

4166.0000

LSE

15:27:36

29

4166.0000

LSE

15:27:36

170

4166.0000

LSE

15:27:36

170

4166.0000

LSE

15:27:36

150

4166.0000

LSE

15:27:36

60

4165.5000

LSE

15:27:36

120

4165.5000

LSE

15:27:36

435

4166.0000

LSE

15:27:36

667

4166.0000

LSE

15:27:36

1

4166.0000

LSE

15:27:36

92

4165.0000

LSE

15:27:39

60

4165.0000

LSE

15:27:39

229

4165.0000

LSE

15:27:39

100

4167.0000

LSE

15:28:35

470

4167.0000

LSE

15:28:35

280

4167.0000

LSE

15:28:35

402

4167.0000

LSE

15:28:35

73

4167.0000

LSE

15:28:48

156

4167.0000

LSE

15:29:01

567

4167.0000

LSE

15:29:01

224

4167.0000

LSE

15:29:01

34

4168.0000

LSE

15:29:08

36

4168.0000

LSE

15:29:09

50

4168.0000

LSE

15:29:14

60

4168.0000

LSE

15:29:14

190

4168.0000

LSE

15:29:14

437

4168.0000

LSE

15:29:14

168

4168.0000

LSE

15:29:14

12

4167.0000

LSE

15:29:15

150

4167.5000

LSE

15:29:15

111

4167.5000

LSE

15:29:15

50

4167.5000

LSE

15:29:15

271

4167.5000

LSE

15:29:15

29

4167.5000

LSE

15:29:15

60

4167.5000

LSE

15:29:15

406

4167.5000

LSE

15:29:15

13

4167.0000

LSE

15:29:20

13

4167.0000

LSE

15:29:20

39

4167.0000

LSE

15:29:20

74

4167.0000

LSE

15:29:20

133

4167.0000

LSE

15:29:20

122

4167.0000

LSE

15:29:23

380

4166.5000

LSE

15:29:39

60

4166.5000

LSE

15:29:40

240

4166.5000

LSE

15:29:40

391

4167.0000

LSE

15:29:59

60

4167.0000

LSE

15:30:01

106

4167.0000

LSE

15:30:01

150

4167.0000

LSE

15:30:06

60

4167.0000

LSE

15:30:06

50

4167.0000

LSE

15:30:06

70

4167.0000

LSE

15:30:06

150

4168.5000

LSE

15:31:14

69

4168.5000

LSE

15:31:14

306

4168.5000

LSE

15:31:14

2012

4168.5000

LSE

15:31:14

158

4167.5000

LSE

15:31:18

1

4167.5000

LSE

15:31:18

50

4168.5000

LSE

15:31:53

60

4168.5000

LSE

15:31:53

69

4168.5000

LSE

15:31:53

69

4168.5000

LSE

15:32:00

868

4168.5000

LSE

15:32:00

50

4168.5000

LSE

15:32:09

60

4168.5000

LSE

15:32:09

225

4168.5000

LSE

15:32:09

133

4168.0000

LSE

15:32:13

50

4168.0000

LSE

15:32:13

50

4168.0000

LSE

15:32:13

150

4168.0000

LSE

15:32:13

50

4168.0000

LSE

15:32:13

69

4168.0000

LSE

15:32:13

406

4168.0000

LSE

15:32:13

401

4167.0000

LSE

15:32:18

100

4167.0000

LSE

15:33:55

20

4167.5000

LSE

15:33:55

218

4167.0000

LSE

15:33:55

190

4167.0000

LSE

15:33:55

218

4167.5000

LSE

15:33:55

50

4167.5000

LSE

15:33:55

70

4167.5000

LSE

15:33:55

50

4167.5000

LSE

15:33:55

50

4167.5000

LSE

15:33:55

438

4168.0000

LSE

15:33:55

99

4168.0000

LSE

15:33:55

1910

4168.0000

LSE

15:33:55

435

4167.0000

LSE

15:34:10

8

4167.0000

LSE

15:34:49

655

4167.0000

LSE

15:34:49

50

4167.0000

LSE

15:34:49

60

4167.0000

LSE

15:34:49

69

4167.0000

LSE

15:34:49

150

4167.0000

LSE

15:34:49

190

4167.5000

LSE

15:35:10

43

4167.5000

LSE

15:35:10

190

4167.5000

LSE

15:35:10

546

4167.5000

LSE

15:35:10

29

4167.5000

LSE

15:35:10

356

4167.5000

LSE

15:35:10

306

4166.5000

LSE

15:35:11

11

4167.0000

LSE

15:35:11

50

4167.0000

LSE

15:35:11

435

4166.5000

LSE

15:35:11

356

4167.0000

LSE

15:35:11

1209

4167.0000

LSE

15:36:55

491

4167.0000

LSE

15:36:55

249

4168.0000

LSE

15:37:06

173

4168.0000

LSE

15:37:06

73

4168.0000

LSE

15:37:06

187

4168.0000

LSE

15:37:06

60

4168.0000

LSE

15:37:11

184

4168.0000

LSE

15:37:11

218

4168.0000

LSE

15:37:11

345

4168.0000

LSE

15:37:12

192

4168.0000

LSE

15:37:46

233

4168.0000

LSE

15:37:46

364

4168.5000

LSE

15:38:08

59

4168.5000

LSE

15:38:08

409

4168.5000

LSE

15:38:08

153

4168.5000

LSE

15:38:08

150

4168.5000

LSE

15:38:19

200

4168.5000

LSE

15:38:19

751

4168.5000

LSE

15:38:19

58

4168.0000

LSE

15:38:32

113

4168.5000

LSE

15:39:02

150

4168.5000

LSE

15:39:02

419

4168.5000

LSE

15:39:02

82

4168.5000

LSE

15:39:02

622

4168.5000

LSE

15:39:02

10

4168.5000

LSE

15:39:03

424

4168.5000

LSE

15:39:03

434

4168.0000

LSE

15:39:04

150

4169.0000

LSE

15:39:35

177

4169.0000

LSE

15:39:35

7

4169.0000

LSE

15:39:35

155

4169.0000

LSE

15:39:35

126

4169.0000

LSE

15:39:35

122

4168.5000

LSE

15:39:48

233

4168.5000

LSE

15:39:48

150

4168.5000

LSE

15:39:58

224

4168.5000

LSE

15:39:58

171

4168.5000

LSE

15:39:58

92

4168.5000

LSE

15:39:58

140

4168.5000

LSE

15:39:58

433

4168.0000

LSE

15:39:59

184

4168.5000

LSE

15:39:59

150

4168.5000

LSE

15:39:59

11

4168.0000

LSE

15:40:12

406

4168.0000

LSE

15:40:12

306

4168.5000

LSE

15:40:47

569

4168.5000

LSE

15:40:47

370

4169.0000

LSE

15:40:51

148

4168.5000

LSE

15:40:59

209

4168.5000

LSE

15:41:09

111

4168.5000

LSE

15:41:14

50

4168.5000

LSE

15:41:14

150

4168.5000

LSE

15:41:14

50

4168.5000

LSE

15:41:14

69

4168.5000

LSE

15:41:14

397

4168.5000

LSE

15:41:14

469

4168.5000

LSE

15:41:14

192

4168.0000

LSE

15:41:20

173

4168.0000

LSE

15:41:20

28

4167.5000

LSE

15:41:37

113

4167.5000

LSE

15:41:37

242

4167.5000

LSE

15:41:37

49

4168.5000

LSE

15:42:05

987

4169.0000

LSE

15:43:00

287

4169.0000

LSE

15:43:00

180

4169.0000

LSE

15:43:00

150

4169.0000

LSE

15:43:00

196

4169.0000

LSE

15:43:00

1475

4169.0000

LSE

15:43:00

235

4168.5000

LSE

15:43:03

182

4168.5000

LSE

15:43:03

150

4168.5000

LSE

15:43:04

200

4168.5000

LSE

15:43:04

52

4168.5000

LSE

15:43:10

150

4168.5000

LSE

15:43:10

106

4168.5000

LSE

15:43:10

466

4168.5000

LSE

15:43:27

190

4168.5000

LSE

15:43:27

50

4168.5000

LSE

15:43:27

191

4168.5000

LSE

15:43:27

366

4168.5000

LSE

15:43:27

190

4169.0000

LSE

15:43:48

60

4169.0000

LSE

15:43:48

50

4169.0000

LSE

15:43:48

359

4169.0000

LSE

15:43:48

252

4169.0000

LSE

15:43:48

50

4169.0000

LSE

15:43:48

150

4168.5000

LSE

15:44:39

150

4168.5000

LSE

15:44:39

50

4168.5000

LSE

15:44:39

390

4168.5000

LSE

15:44:39

60

4168.5000

LSE

15:44:39

150

4168.5000

LSE

15:44:39

213

4168.5000

LSE

15:44:39

50

4168.5000

LSE

15:44:39

230

4168.5000

LSE

15:44:39

50

4168.5000

LSE

15:44:39

28

4168.5000

LSE

15:44:39

318

4168.5000

LSE

15:44:39

84

4168.5000

LSE

15:44:39

169

4168.5000

LSE

15:44:43

15

4168.0000

LSE

15:44:57

410

4168.0000

LSE

15:44:57

104

4168.0000

LSE

15:45:10

100

4168.0000

LSE

15:45:10

69

4168.0000

LSE

15:45:10

50

4168.0000

LSE

15:45:10

30

4168.0000

LSE

15:45:10

150

4168.0000

LSE

15:45:10

210

4168.0000

LSE

15:45:13

190

4168.0000

LSE

15:45:41

218

4168.0000

LSE

15:45:41

218

4168.0000

LSE

15:45:41

150

4168.5000

LSE

15:45:48

50

4168.5000

LSE

15:45:48

50

4168.5000

LSE

15:45:48

70

4168.5000

LSE

15:45:48

50

4168.5000

LSE

15:45:48

150

4168.5000

LSE

15:45:48

306

4168.5000

LSE

15:45:48

107

4168.0000

LSE

15:45:50

50

4168.0000

LSE

15:45:50

70

4168.0000

LSE

15:45:50

150

4168.0000

LSE

15:45:50

306

4168.0000

LSE

15:45:50

70

4168.0000

LSE

15:47:00

150

4168.0000

LSE

15:47:00

560

4168.0000

LSE

15:47:00

144

4168.0000

LSE

15:47:06

180

4168.0000

LSE

15:47:10

180

4168.0000

LSE

15:47:10

150

4168.0000

LSE

15:47:10

736

4168.0000

LSE

15:47:10

500

4168.0000

LSE

15:47:10

384

4167.5000

LSE

15:47:15

210

4168.0000

LSE

15:47:15

428

4167.5000

LSE

15:47:34

69

4167.5000

LSE

15:47:55

50

4167.5000

LSE

15:47:55

50

4167.5000

LSE

15:47:55

150

4167.5000

LSE

15:47:55

1

4167.5000

LSE

15:47:55

421

4167.5000

LSE

15:47:55

77

4167.0000

LSE

15:48:05

224

4167.0000

LSE

15:48:05

283

4167.0000

LSE

15:48:32

100

4167.0000

LSE

15:48:32

23

4167.5000

LSE

15:48:32

50

4167.5000

LSE

15:48:32

50

4167.5000

LSE

15:48:32

150

4167.5000

LSE

15:48:32

220

4167.5000

LSE

15:48:32

306

4167.5000

LSE

15:48:32

785

4167.5000

LSE

15:48:32

416

4166.0000

LSE

15:48:53

150

4166.0000

LSE

15:49:28

180

4166.0000

LSE

15:49:28

69

4166.0000

LSE

15:49:28

306

4166.0000

LSE

15:49:28

636

4166.0000

LSE

15:49:28

153

4165.5000

LSE

15:49:35

303

4165.5000

LSE

15:49:45

189

4164.5000

LSE

15:50:02

50

4167.5000

LSE

15:50:57

50

4167.5000

LSE

15:50:57

150

4167.5000

LSE

15:50:57

220

4167.5000

LSE

15:50:57

2155

4167.5000

LSE

15:50:57

478

4167.5000

LSE

15:50:57

150

4167.0000

LSE

15:50:58

306

4167.0000

LSE

15:50:58

116

4166.5000

LSE

15:51:25

417

4166.5000

LSE

15:51:25

74

4169.0000

LSE

15:52:02

558

4169.0000

LSE

15:52:02

20

4169.0000

LSE

15:52:02

112

4169.0000

LSE

15:52:09

220

4169.0000

LSE

15:52:09

220

4169.0000

LSE

15:52:09

50

4169.0000

LSE

15:52:09

150

4169.0000

LSE

15:52:09

105

4169.0000

LSE

15:52:09

1181

4169.0000

LSE

15:52:09

434

4169.0000

LSE

15:52:09

33

4170.0000

LSE

15:53:16

100

4170.0000

LSE

15:53:34

42

4170.0000

LSE

15:53:34

57

4170.0000

LSE

15:53:34

150

4170.0000

LSE

15:53:34

696

4170.0000

LSE

15:53:34

150

4170.0000

LSE

15:53:45

210

4170.0000

LSE

15:53:45

73

4170.0000

LSE

15:53:45

485

4170.0000

LSE

15:53:45

402

4170.0000

LSE

15:53:45

34

4170.0000

LSE

15:53:45

220

4170.0000

LSE

15:53:57

306

4170.0000

LSE

15:54:08

150

4170.0000

LSE

15:54:08

180

4170.0000

LSE

15:54:08

150

4170.0000

LSE

15:54:08

69

4170.0000

LSE

15:54:08

6

4170.0000

LSE

15:54:08

216

4169.5000

LSE

15:54:54

435

4169.5000

LSE

15:54:54

150

4170.0000

LSE

15:55:03

439

4170.0000

LSE

15:55:03

1

4170.0000

LSE

15:55:03

373

4170.0000

LSE

15:55:03

329

4170.0000

LSE

15:55:03

425

4170.0000

LSE

15:55:03

52

4170.0000

LSE

15:55:03

22

4169.5000

LSE

15:55:09

150

4169.5000

LSE

15:55:09

230

4169.5000

LSE

15:55:09

314

4169.5000

LSE

15:55:09

73

4169.5000

LSE

15:55:09

108

4168.5000

LSE

15:55:30

210

4169.5000

LSE

15:56:11

416

4169.5000

LSE

15:56:11

175

4169.5000

LSE

15:56:11

227

4169.5000

LSE

15:56:11

978

4169.5000

LSE

15:56:11

570

4170.5000

LSE

15:57:03

287

4170.5000

LSE

15:57:03

150

4170.5000

LSE

15:57:03

108

4170.5000

LSE

15:57:03

175

4170.5000

LSE

15:57:03

402

4170.5000

LSE

15:57:03

705

4170.5000

LSE

15:57:03

364

4170.0000

LSE

15:57:36

140

4170.0000

LSE

15:57:36

150

4170.0000

LSE

15:57:36

112

4170.0000

LSE

15:57:36

50

4170.0000

LSE

15:57:36

150

4170.0000

LSE

15:57:36

3

4170.0000

LSE

15:57:36

111

4170.0000

LSE

15:57:36

22

4169.5000

LSE

15:57:36

150

4170.0000

LSE

15:57:36

69

4170.0000

LSE

15:57:36

50

4170.0000

LSE

15:57:36

50

4170.0000

LSE

15:57:36

50

4170.0000

LSE

15:57:36

100

4170.0000

LSE

15:57:36

287

4170.0000

LSE

15:57:36

370

4169.5000

LSE

15:57:36

479

4169.5000

LSE

15:57:57

106

4169.5000

LSE

15:57:57

423

4169.5000

LSE

15:57:57

844

4170.0000

LSE

15:58:15

150

4169.5000

LSE

15:58:25

22

4169.5000

LSE

15:58:25

150

4169.5000

LSE

15:58:25

248

4168.5000

LSE

15:58:40

45

4168.5000

LSE

15:58:40

28

4168.5000

LSE

15:58:40

287

4169.0000

LSE

15:58:40

150

4169.0000

LSE

15:58:40

50

4169.0000

LSE

15:58:40

39

4169.0000

LSE

15:58:40

1512

4169.5000

LSE

15:59:58

168

4169.5000

LSE

15:59:58

7

4169.5000

LSE

15:59:58

620

4169.5000

LSE

15:59:58

20

4158.5000

LSE

16:06:08

138

4158.5000

LSE

16:06:08

4

4158.5000

LSE

16:06:47

50

4158.5000

LSE

16:06:47

150

4158.5000

LSE

16:06:47

50

4158.5000

LSE

16:06:47

180

4158.5000

LSE

16:06:47

293

4158.5000

LSE

16:06:47

32

4157.0000

LSE

16:08:11

50

4157.0000

LSE

16:08:11

181

4157.0000

LSE

16:08:11

111

4157.0000

LSE

16:08:59

116

4157.0000

LSE

16:08:59

276

4157.0000

LSE

16:08:59

1

4157.0000

LSE

16:08:59

150

4157.5000

LSE

16:08:59

249

4157.5000

LSE

16:08:59

244

4157.5000

LSE

16:08:59

150

4157.5000

LSE

16:08:59

70

4157.5000

LSE

16:08:59

150

4157.5000

LSE

16:08:59

210

4157.5000

LSE

16:08:59

258

4155.5000

LSE

16:09:27

63

4155.5000

LSE

16:09:27

29

4155.5000

LSE

16:09:27

42

4156.5000

LSE

16:09:34

176

4156.5000

LSE

16:09:34

465

4156.5000

LSE

16:09:48

340

4156.0000

LSE

16:10:01

44

4156.0000

LSE

16:10:01

35

4155.5000

LSE

16:10:03

345

4155.5000

LSE

16:10:03

410

4155.5000

LSE

16:11:03

1

4155.5000

LSE

16:11:03

113

4155.5000

LSE

16:11:25

112

4155.5000

LSE

16:11:25

150

4155.5000

LSE

16:11:25

114

4155.5000

LSE

16:11:25

40

4155.5000

LSE

16:11:25

144

4156.0000

LSE

16:11:45

184

4156.0000

LSE

16:12:01

202

4156.0000

LSE

16:12:01

36

4156.0000

LSE

16:12:01

50

4157.5000

LSE

16:12:55

110

4157.5000

LSE

16:12:55

150

4157.5000

LSE

16:13:11

263

4157.5000

LSE

16:13:11

162

4157.5000

LSE

16:13:11

166

4157.0000

LSE

16:13:12

191

4157.0000

LSE

16:13:12

70

4157.5000

LSE

16:13:12

60

4157.5000

LSE

16:13:12

150

4157.5000

LSE

16:13:12

70

4157.5000

LSE

16:13:12

380

4157.5000

LSE

16:13:12

40

4156.0000

LSE

16:13:45

104

4156.0000

LSE

16:13:45

18

4156.0000

LSE

16:13:45

86

4156.0000

LSE

16:13:45

339

4156.0000

LSE

16:13:45

50

4157.5000

LSE

16:14:41

50

4157.5000

LSE

16:14:41

105

4157.5000

LSE

16:14:41

50

4157.5000

LSE

16:14:41

69

4157.5000

LSE

16:14:41

150

4157.5000

LSE

16:14:41

307

4157.5000

LSE

16:14:41

541

4157.5000

LSE

16:14:41

587

4157.5000

LSE

16:15:00

150

4157.5000

LSE

16:15:03

150

4157.5000

LSE

16:15:03

110

4157.5000

LSE

16:15:03

294

4157.5000

LSE

16:15:05

39

4156.5000

LSE

16:21:35

40

4158.5000

LSE

16:22:26

46

4158.5000

LSE

16:22:30

40

4158.5000

LSE

16:22:30

1

4156.5000

LSE

16:23:45

1

4156.0000

LSE

16:24:23

2

4156.5000

LSE

16:24:47

150

4146.0000

Turquoise

12:36:52

95

4146.0000

Turquoise

12:36:52

160

4146.0000

Turquoise

12:36:53

28

4146.0000

Turquoise

12:36:53

28

4146.0000

Turquoise

12:36:53

38

4148.0000

Turquoise

12:42:42

1

4148.0000

Turquoise

12:42:44

362

4148.0000

Turquoise

12:42:44

375

4149.0000

Turquoise

12:46:06

1

4149.0000

Turquoise

12:46:07

391

4149.0000

Turquoise

12:50:08

405

4148.0000

Turquoise

12:54:29

14

4148.0000

Turquoise

12:54:29

258

4147.5000

Turquoise

12:57:57

78

4147.5000

Turquoise

12:57:57

105

4147.5000

Turquoise

12:57:57

354

4146.0000

Turquoise

13:07:25

27

4146.0000

Turquoise

13:07:25

439

4146.0000

Turquoise

13:10:01

247

4148.0000

Turquoise

13:11:41

144

4148.0000

Turquoise

13:11:41

138

4145.5000

Turquoise

13:16:49

287

4145.5000

Turquoise

13:16:49

273

4143.5000

Turquoise

13:20:00

100

4143.5000

Turquoise

13:20:00

414

4145.0000

Turquoise

13:29:02

444

4145.0000

Turquoise

13:30:49

427

4147.0000

Turquoise

13:33:48

329

4149.0000

Turquoise

13:37:50

124

4149.0000

Turquoise

13:37:50

443

4152.5000

Turquoise

13:39:14

414

4153.0000

Turquoise

13:42:03

200

4154.5000

Turquoise

13:46:45

1

4155.0000

Turquoise

13:46:45

376

4155.0000

Turquoise

13:46:45

402

4154.0000

Turquoise

13:50:06

2

4158.0000

Turquoise

13:56:18

167

4157.5000

Turquoise

13:56:41

90

4157.5000

Turquoise

13:56:41

91

4157.5000

Turquoise

13:56:41

95

4157.5000

Turquoise

13:56:41

1

4157.5000

Turquoise

13:56:41

590

4157.5000

Turquoise

13:56:41

410

4156.0000

Turquoise

13:57:30

411

4155.5000

Turquoise

13:59:45

443

4156.5000

Turquoise

14:01:40

418

4157.5000

Turquoise

14:05:04

413

4160.0000

Turquoise

14:08:01

437

4159.5000

Turquoise

14:08:34

237

4158.5000

Turquoise

14:09:45

186

4158.5000

Turquoise

14:09:45

155

4156.0000

Turquoise

14:12:20

186

4156.0000

Turquoise

14:12:20

59

4156.0000

Turquoise

14:12:22

101

4155.5000

Turquoise

14:15:40

250

4155.5000

Turquoise

14:15:40

103

4155.5000

Turquoise

14:15:40

450

4154.0000

Turquoise

14:18:19

391

4153.0000

Turquoise

14:20:04

443

4153.0000

Turquoise

14:22:23

313

4150.5000

Turquoise

14:25:03

73

4150.5000

Turquoise

14:25:38

9

4150.5000

Turquoise

14:25:38

300

4150.0000

Turquoise

14:26:06

117

4150.0000

Turquoise

14:26:06

450

4150.5000

Turquoise

14:27:59

250

4147.5000

Turquoise

14:30:29

5

4147.5000

Turquoise

14:30:29

137

4147.5000

Turquoise

14:30:33

239

4147.0000

Turquoise

14:30:39

115

4147.0000

Turquoise

14:30:40

35

4147.0000

Turquoise

14:30:40

437

4150.0000

Turquoise

14:32:19

197

4149.0000

Turquoise

14:32:24

214

4149.0000

Turquoise

14:32:24

92

4147.0000

Turquoise

14:32:38

86

4147.0000

Turquoise

14:32:39

73

4147.0000

Turquoise

14:32:39

121

4147.0000

Turquoise

14:32:40

433

4148.5000

Turquoise

14:33:27

124

4150.5000

Turquoise

14:34:45

204

4150.5000

Turquoise

14:34:45

33

4150.5000

Turquoise

14:34:45

67

4150.5000

Turquoise

14:34:45

409

4150.0000

Turquoise

14:34:58

1

4150.0000

Turquoise

14:36:21

374

4150.0000

Turquoise

14:36:21

420

4151.5000

Turquoise

14:38:27

188

4153.5000

Turquoise

14:40:03

270

4153.5000

Turquoise

14:40:03

200

4152.5000

Turquoise

14:40:25

40

4152.5000

Turquoise

14:40:25

151

4152.5000

Turquoise

14:40:26

409

4150.0000

Turquoise

14:40:40

391

4151.0000

Turquoise

14:43:21

391

4151.0000

Turquoise

14:44:08

456

4150.5000

Turquoise

14:44:26

452

4151.5000

Turquoise

14:46:40

418

4152.0000

Turquoise

14:48:24

425

4152.0000

Turquoise

14:49:02

10

4156.5000

Turquoise

14:52:00

198

4156.5000

Turquoise

14:52:00

440

4156.5000

Turquoise

14:52:00

25

4156.5000

Turquoise

14:52:01

78

4156.5000

Turquoise

14:52:01

124

4156.5000

Turquoise

14:52:01

54

4155.5000

Turquoise

14:53:25

328

4155.5000

Turquoise

14:53:40

426

4154.0000

Turquoise

14:54:00

455

4157.5000

Turquoise

14:59:12

107

4158.0000

Turquoise

15:00:37

26

4158.0000

Turquoise

15:00:37

240

4158.0000

Turquoise

15:00:37

3

4158.0000

Turquoise

15:00:37

417

4159.0000

Turquoise

15:01:07

425

4158.0000

Turquoise

15:01:09

374

4157.5000

Turquoise

15:01:11

443

4157.5000

Turquoise

15:02:36

414

4159.5000

Turquoise

15:03:55

439

4159.5000

Turquoise

15:06:05

384

4159.5000

Turquoise

15:06:57

407

4160.0000

Turquoise

15:09:07

443

4161.5000

Turquoise

15:10:26

418

4161.0000

Turquoise

15:10:43

2

4161.0000

Turquoise

15:10:44

438

4163.0000

Turquoise

15:13:48

413

4163.0000

Turquoise

15:14:11

2

4162.0000

Turquoise

15:14:29

453

4162.0000

Turquoise

15:14:29

430

4164.0000

Turquoise

15:16:44

12

4164.0000

Turquoise

15:17:05

63

4164.0000

Turquoise

15:17:10

314

4164.0000

Turquoise

15:17:10

1

4162.0000

Turquoise

15:19:28

397

4162.0000

Turquoise

15:19:28

146

4161.0000

Turquoise

15:20:51

149

4161.0000

Turquoise

15:20:51

100

4161.0000

Turquoise

15:20:51

393

4161.0000

Turquoise

15:20:51

150

4163.0000

Turquoise

15:22:36

70

4163.0000

Turquoise

15:22:36

185

4163.0000

Turquoise

15:22:46

24

4163.0000

Turquoise

15:22:46

517

4166.0000

Turquoise

15:26:12

164

4166.0000

Turquoise

15:27:01

3

4166.0000

Turquoise

15:27:01

388

4166.0000

Turquoise

15:27:01

1

4166.0000

Turquoise

15:27:03

165

4166.0000

Turquoise

15:27:05

95

4166.0000

Turquoise

15:27:05

100

4166.5000

Turquoise

15:29:30

232

4166.5000

Turquoise

15:29:39

61

4166.5000

Turquoise

15:29:39

461

4168.0000

Turquoise

15:32:13

462

4167.0000

Turquoise

15:32:18

437

4167.5000

Turquoise

15:33:55

409

4167.0000

Turquoise

15:35:11

50

4168.5000

Turquoise

15:38:08

96

4168.5000

Turquoise

15:38:08

100

4168.5000

Turquoise

15:38:08

90

4168.5000

Turquoise

15:38:08

31

4168.5000

Turquoise

15:39:02

167

4168.5000

Turquoise

15:39:02

129

4168.5000

Turquoise

15:39:02

35

4168.5000

Turquoise

15:39:02

23

4168.5000

Turquoise

15:39:03

415

4168.5000

Turquoise

15:39:03

42

4168.5000

Turquoise

15:39:03

200

4168.0000

Turquoise

15:40:12

140

4168.0000

Turquoise

15:41:22

15

4168.0000

Turquoise

15:41:25

14

4168.0000

Turquoise

15:41:25

15

4168.0000

Turquoise

15:41:25

384

4167.5000

Turquoise

15:41:37

372

4169.0000

Turquoise

15:43:48

3

4169.0000

Turquoise

15:44:11

67

4168.5000

Turquoise

15:44:20

371

4168.5000

Turquoise

15:44:39

3

4168.0000

Turquoise

15:47:00

444

4168.0000

Turquoise

15:47:00

14

4165.5000

Turquoise

15:48:32

380

4167.0000

Turquoise

15:48:32

415

4165.5000

Turquoise

15:49:45

10

4165.5000

Turquoise

15:49:45

8

4167.5000

Turquoise

15:50:57

363

4167.5000

Turquoise

15:50:57

460

4170.0000

Turquoise

15:53:34

6

4170.0000

Turquoise

15:53:34

51

4169.5000

Turquoise

15:54:04

443

4170.0000

Turquoise

15:54:16

419

4169.5000

Turquoise

15:55:09

411

4170.5000

Turquoise

15:57:03

132

4169.5000

Turquoise

15:57:36

5

4169.5000

Turquoise

15:57:36

250

4169.5000

Turquoise

15:57:36

126

4170.0000

Turquoise

15:58:15

12

4170.0000

Turquoise

15:58:15

552

4170.0000

Turquoise

15:58:19

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSZZGMRVFMGMZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings