|
|
|
08 June 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: |
|
08 June 2021 |
Number of ordinary shares purchased: |
|
290,049 |
Highest price paid per share: |
|
GBp 4,301.0000 |
Lowest price paid per share: |
|
GBp 4,269.5000 |
Volume weighted average price paid per share: |
|
GBp 4,282.2773 |
|
|
|
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 11,155,104 of its ordinary shares in treasury and has 2,618,088,668 ordinary shares in issue (excluding treasury shares). |
||
|
|
|
Aggregated information |
|
|
|
|
|
Trading venue |
Volume weighted average price (GBp) |
Aggregated volume (shares) |
LSE |
4,282.0441 |
197,183 |
BATS |
4,282.7649 |
61,626 |
Chi-X |
4,282.7871 |
31,240 |
Turquoise |
0.0000 |
0 |
|
|
|
Media Enquires: |
||
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com |
|
|
|
|
|
Transaction details |
|
|
|
|
|
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below: |
Quantity |
Price |
LastMkt |
ExecutionTime |
200 |
4,284.00 |
BATE |
08:16:00 |
149 |
4,284.00 |
BATE |
08:16:21 |
334 |
4,285.00 |
BATE |
08:17:47 |
319 |
4,285.50 |
BATE |
08:21:39 |
342 |
4,283.00 |
BATE |
08:23:58 |
299 |
4,285.50 |
BATE |
08:26:31 |
343 |
4,291.00 |
BATE |
08:29:28 |
19 |
4,288.00 |
BATE |
08:33:02 |
99 |
4,288.00 |
BATE |
08:33:02 |
99 |
4,288.00 |
BATE |
08:33:02 |
135 |
4,288.00 |
BATE |
08:33:02 |
342 |
4,287.00 |
BATE |
08:39:07 |
58 |
4,284.50 |
BATE |
08:41:31 |
68 |
4,285.50 |
BATE |
08:42:15 |
234 |
4,285.50 |
BATE |
08:42:33 |
263 |
4,283.50 |
BATE |
08:45:40 |
59 |
4,283.50 |
BATE |
08:45:40 |
1 |
4,279.00 |
BATE |
08:49:43 |
54 |
4,278.50 |
BATE |
08:50:15 |
22 |
4,278.50 |
BATE |
08:50:15 |
53 |
4,278.50 |
BATE |
08:50:15 |
3 |
4,278.50 |
BATE |
08:50:15 |
219 |
4,278.50 |
BATE |
08:50:20 |
117 |
4,281.00 |
BATE |
08:55:08 |
233 |
4,281.00 |
BATE |
08:55:08 |
330 |
4,279.50 |
BATE |
09:00:07 |
324 |
4,277.50 |
BATE |
09:03:33 |
296 |
4,279.00 |
BATE |
09:07:43 |
286 |
4,279.50 |
BATE |
09:10:44 |
294 |
4,274.50 |
BATE |
09:15:38 |
338 |
4,277.50 |
BATE |
09:21:03 |
318 |
4,276.50 |
BATE |
09:23:42 |
327 |
4,280.00 |
BATE |
09:27:55 |
340 |
4,279.00 |
BATE |
09:33:18 |
348 |
4,275.50 |
BATE |
09:38:45 |
5 |
4,274.50 |
BATE |
09:42:43 |
301 |
4,273.50 |
BATE |
09:43:06 |
330 |
4,272.00 |
BATE |
09:47:10 |
24 |
4,272.00 |
BATE |
09:47:10 |
50 |
4,272.50 |
BATE |
09:53:05 |
36 |
4,273.00 |
BATE |
09:53:05 |
315 |
4,272.50 |
BATE |
09:54:17 |
327 |
4,272.50 |
BATE |
09:59:49 |
325 |
4,271.00 |
BATE |
10:03:54 |
111 |
4,270.50 |
BATE |
10:08:30 |
1 |
4,271.50 |
BATE |
10:11:19 |
122 |
4,275.00 |
BATE |
10:12:11 |
344 |
4,275.00 |
BATE |
10:12:11 |
203 |
4,275.00 |
BATE |
10:12:11 |
11 |
4,275.00 |
BATE |
10:12:17 |
48 |
4,274.00 |
BATE |
10:15:22 |
266 |
4,274.00 |
BATE |
10:15:22 |
92 |
4,273.50 |
BATE |
10:17:48 |
235 |
4,273.50 |
BATE |
10:17:48 |
61 |
4,275.50 |
BATE |
10:19:59 |
265 |
4,275.50 |
BATE |
10:19:59 |
293 |
4,275.50 |
BATE |
10:21:45 |
327 |
4,276.00 |
BATE |
10:26:09 |
335 |
4,276.50 |
BATE |
10:26:35 |
36 |
4,276.50 |
BATE |
10:30:33 |
169 |
4,276.50 |
BATE |
10:30:33 |
52 |
4,276.50 |
BATE |
10:30:33 |
8 |
4,276.50 |
BATE |
10:30:33 |
37 |
4,276.50 |
BATE |
10:30:33 |
100 |
4,276.50 |
BATE |
10:32:31 |
20 |
4,279.50 |
BATE |
10:34:24 |
8 |
4,279.50 |
BATE |
10:34:24 |
42 |
4,280.00 |
BATE |
10:35:03 |
14 |
4,280.00 |
BATE |
10:35:03 |
50 |
4,280.00 |
BATE |
10:35:03 |
100 |
4,280.00 |
BATE |
10:35:03 |
99 |
4,280.00 |
BATE |
10:35:03 |
50 |
4,280.00 |
BATE |
10:35:03 |
36 |
4,280.00 |
BATE |
10:35:03 |
50 |
4,280.00 |
BATE |
10:35:03 |
305 |
4,280.50 |
BATE |
10:36:02 |
15 |
4,280.50 |
BATE |
10:36:02 |
113 |
4,280.50 |
BATE |
10:41:42 |
326 |
4,281.00 |
BATE |
10:41:42 |
29 |
4,280.50 |
BATE |
10:42:11 |
157 |
4,280.50 |
BATE |
10:42:21 |
232 |
4,279.00 |
BATE |
10:47:02 |
62 |
4,279.00 |
BATE |
10:47:02 |
53 |
4,279.00 |
BATE |
10:47:02 |
129 |
4,279.00 |
BATE |
10:47:02 |
140 |
4,279.00 |
BATE |
10:47:02 |
20 |
4,279.00 |
BATE |
10:51:20 |
282 |
4,279.00 |
BATE |
10:51:20 |
10 |
4,279.00 |
BATE |
10:51:20 |
12 |
4,279.00 |
BATE |
10:53:03 |
198 |
4,279.50 |
BATE |
10:54:15 |
7 |
4,279.50 |
BATE |
10:55:53 |
89 |
4,279.50 |
BATE |
10:55:53 |
157 |
4,279.50 |
BATE |
10:57:15 |
151 |
4,279.50 |
BATE |
10:57:15 |
130 |
4,280.00 |
BATE |
10:58:39 |
220 |
4,280.00 |
BATE |
10:58:39 |
339 |
4,284.50 |
BATE |
11:04:24 |
318 |
4,284.50 |
BATE |
11:04:24 |
330 |
4,281.00 |
BATE |
11:07:00 |
309 |
4,283.00 |
BATE |
11:09:48 |
202 |
4,283.00 |
BATE |
11:13:06 |
144 |
4,283.00 |
BATE |
11:13:06 |
100 |
4,283.00 |
BATE |
11:15:33 |
99 |
4,283.00 |
BATE |
11:15:33 |
267 |
4,279.50 |
BATE |
11:18:34 |
76 |
4,279.50 |
BATE |
11:18:34 |
100 |
4,277.00 |
BATE |
11:20:03 |
200 |
4,277.00 |
BATE |
11:20:03 |
50 |
4,278.00 |
BATE |
11:24:38 |
158 |
4,278.00 |
BATE |
11:24:38 |
100 |
4,278.00 |
BATE |
11:24:38 |
343 |
4,276.50 |
BATE |
11:27:24 |
318 |
4,276.00 |
BATE |
11:30:07 |
344 |
4,277.50 |
BATE |
11:35:12 |
310 |
4,278.00 |
BATE |
11:36:04 |
41 |
4,284.00 |
BATE |
11:42:27 |
286 |
4,284.00 |
BATE |
11:42:55 |
313 |
4,284.00 |
BATE |
11:42:55 |
180 |
4,281.50 |
BATE |
11:47:53 |
120 |
4,281.50 |
BATE |
11:48:20 |
63 |
4,282.50 |
BATE |
11:49:57 |
256 |
4,283.50 |
BATE |
11:51:33 |
38 |
4,283.50 |
BATE |
11:51:33 |
212 |
4,283.50 |
BATE |
11:51:33 |
75 |
4,283.50 |
BATE |
11:51:33 |
171 |
4,285.00 |
BATE |
11:56:11 |
103 |
4,285.00 |
BATE |
11:56:11 |
54 |
4,285.00 |
BATE |
11:56:11 |
320 |
4,285.00 |
BATE |
11:56:11 |
42 |
4,285.50 |
BATE |
11:59:32 |
54 |
4,285.50 |
BATE |
11:59:52 |
250 |
4,285.50 |
BATE |
11:59:52 |
121 |
4,285.50 |
BATE |
12:00:45 |
208 |
4,285.50 |
BATE |
12:00:45 |
33 |
4,283.50 |
BATE |
12:05:02 |
270 |
4,283.50 |
BATE |
12:05:02 |
338 |
4,285.00 |
BATE |
12:07:06 |
286 |
4,283.50 |
BATE |
12:11:03 |
121 |
4,282.00 |
BATE |
12:13:09 |
37 |
4,282.00 |
BATE |
12:13:09 |
31 |
4,282.00 |
BATE |
12:13:09 |
100 |
4,282.00 |
BATE |
12:13:09 |
143 |
4,283.00 |
BATE |
12:15:16 |
165 |
4,283.00 |
BATE |
12:15:16 |
4 |
4,283.00 |
BATE |
12:18:33 |
254 |
4,283.00 |
BATE |
12:18:51 |
98 |
4,283.00 |
BATE |
12:19:09 |
68 |
4,284.50 |
BATE |
12:21:18 |
48 |
4,284.50 |
BATE |
12:23:07 |
50 |
4,284.50 |
BATE |
12:23:07 |
343 |
4,286.00 |
BATE |
12:24:04 |
212 |
4,287.50 |
BATE |
12:27:57 |
73 |
4,287.50 |
BATE |
12:27:57 |
3 |
4,285.50 |
BATE |
12:31:27 |
50 |
4,285.50 |
BATE |
12:31:27 |
260 |
4,285.50 |
BATE |
12:31:29 |
294 |
4,286.00 |
BATE |
12:33:24 |
22 |
4,284.50 |
BATE |
12:36:21 |
337 |
4,285.50 |
BATE |
12:38:58 |
340 |
4,285.50 |
BATE |
12:38:58 |
120 |
4,283.50 |
BATE |
12:43:03 |
310 |
4,288.00 |
BATE |
12:45:54 |
349 |
4,288.00 |
BATE |
12:45:54 |
100 |
4,288.50 |
BATE |
12:51:25 |
121 |
4,287.00 |
BATE |
12:52:05 |
100 |
4,287.50 |
BATE |
12:53:02 |
115 |
4,287.50 |
BATE |
12:53:02 |
19 |
4,287.50 |
BATE |
12:53:05 |
37 |
4,287.50 |
BATE |
12:53:05 |
19 |
4,287.50 |
BATE |
12:53:05 |
95 |
4,287.00 |
BATE |
12:53:06 |
100 |
4,287.00 |
BATE |
12:53:06 |
100 |
4,290.50 |
BATE |
13:00:32 |
285 |
4,290.00 |
BATE |
13:00:45 |
338 |
4,290.00 |
BATE |
13:00:45 |
345 |
4,289.50 |
BATE |
13:05:15 |
350 |
4,289.50 |
BATE |
13:05:15 |
352 |
4,292.00 |
BATE |
13:10:23 |
4 |
4,292.00 |
BATE |
13:15:03 |
241 |
4,292.00 |
BATE |
13:15:05 |
100 |
4,292.00 |
BATE |
13:15:05 |
100 |
4,291.00 |
BATE |
13:16:45 |
48 |
4,291.00 |
BATE |
13:16:45 |
71 |
4,291.00 |
BATE |
13:16:45 |
109 |
4,291.00 |
BATE |
13:16:45 |
341 |
4,291.00 |
BATE |
13:18:25 |
292 |
4,294.50 |
BATE |
13:23:09 |
23 |
4,294.50 |
BATE |
13:23:09 |
215 |
4,293.00 |
BATE |
13:25:36 |
45 |
4,293.00 |
BATE |
13:27:25 |
85 |
4,293.00 |
BATE |
13:27:25 |
246 |
4,293.00 |
BATE |
13:27:25 |
319 |
4,294.00 |
BATE |
13:30:34 |
231 |
4,293.00 |
BATE |
13:30:46 |
65 |
4,293.00 |
BATE |
13:30:46 |
316 |
4,293.00 |
BATE |
13:36:19 |
332 |
4,293.00 |
BATE |
13:36:19 |
27 |
4,292.00 |
BATE |
13:38:48 |
178 |
4,294.00 |
BATE |
13:41:13 |
19 |
4,295.00 |
BATE |
13:41:57 |
100 |
4,295.00 |
BATE |
13:42:00 |
86 |
4,295.00 |
BATE |
13:42:09 |
24 |
4,295.00 |
BATE |
13:42:09 |
32 |
4,295.00 |
BATE |
13:42:09 |
81 |
4,295.00 |
BATE |
13:42:09 |
91 |
4,295.00 |
BATE |
13:42:09 |
298 |
4,297.50 |
BATE |
13:43:41 |
345 |
4,296.50 |
BATE |
13:45:51 |
100 |
4,297.00 |
BATE |
13:48:27 |
100 |
4,297.00 |
BATE |
13:48:27 |
26 |
4,298.50 |
BATE |
13:49:51 |
90 |
4,298.50 |
BATE |
13:50:01 |
32 |
4,298.50 |
BATE |
13:50:12 |
143 |
4,298.50 |
BATE |
13:50:29 |
75 |
4,299.00 |
BATE |
13:53:07 |
25 |
4,299.00 |
BATE |
13:53:07 |
100 |
4,299.00 |
BATE |
13:53:08 |
155 |
4,299.00 |
BATE |
13:53:30 |
338 |
4,298.50 |
BATE |
13:53:45 |
2 |
4,299.00 |
BATE |
13:57:16 |
215 |
4,299.00 |
BATE |
13:57:16 |
108 |
4,299.00 |
BATE |
13:57:16 |
318 |
4,299.00 |
BATE |
13:58:45 |
353 |
4,301.00 |
BATE |
14:02:11 |
333 |
4,301.00 |
BATE |
14:02:11 |
88 |
4,280.00 |
BATE |
16:06:07 |
35 |
4,280.00 |
BATE |
16:06:07 |
49 |
4,280.00 |
BATE |
16:06:07 |
31 |
4,280.00 |
BATE |
16:06:08 |
13 |
4,280.00 |
BATE |
16:06:08 |
25 |
4,280.00 |
BATE |
16:06:08 |
26 |
4,280.00 |
BATE |
16:06:08 |
25 |
4,280.00 |
BATE |
16:06:08 |
17 |
4,280.00 |
BATE |
16:06:08 |
49 |
4,280.00 |
BATE |
16:06:10 |
39 |
4,280.00 |
BATE |
16:06:10 |
27 |
4,280.00 |
BATE |
16:06:10 |
8 |
4,280.00 |
BATE |
16:06:10 |
335 |
4,279.50 |
BATE |
16:06:17 |
13 |
4,279.50 |
BATE |
16:06:17 |
328 |
4,279.50 |
BATE |
16:06:50 |
70 |
4,279.50 |
BATE |
16:07:37 |
96 |
4,279.50 |
BATE |
16:07:37 |
20 |
4,279.50 |
BATE |
16:07:37 |
7 |
4,279.50 |
BATE |
16:07:37 |
19 |
4,279.50 |
BATE |
16:07:37 |
33 |
4,279.50 |
BATE |
16:07:37 |
18 |
4,279.50 |
BATE |
16:07:37 |
12 |
4,279.50 |
BATE |
16:07:37 |
93 |
4,279.50 |
BATE |
16:07:37 |
50 |
4,279.50 |
BATE |
16:07:37 |
57 |
4,279.50 |
BATE |
16:08:25 |
30 |
4,279.50 |
BATE |
16:08:25 |
1001 |
4,280.50 |
BATE |
16:09:00 |
441 |
4,280.00 |
BATE |
16:09:04 |
343 |
4,279.00 |
BATE |
16:09:46 |
300 |
4,279.50 |
BATE |
16:10:12 |
434 |
4,279.00 |
BATE |
16:10:53 |
54 |
4,278.50 |
BATE |
16:11:00 |
7 |
4,278.50 |
BATE |
16:11:00 |
20 |
4,278.00 |
BATE |
16:11:38 |
50 |
4,278.50 |
BATE |
16:11:38 |
453 |
4,278.50 |
BATE |
16:11:38 |
4 |
4,281.00 |
BATE |
16:12:12 |
50 |
4,281.00 |
BATE |
16:12:12 |
50 |
4,281.00 |
BATE |
16:12:12 |
50 |
4,281.00 |
BATE |
16:12:12 |
90 |
4,281.00 |
BATE |
16:12:12 |
100 |
4,281.00 |
BATE |
16:12:12 |
320 |
4,280.50 |
BATE |
16:12:12 |
534 |
4,281.00 |
BATE |
16:12:12 |
100 |
4,281.50 |
BATE |
16:12:55 |
50 |
4,283.50 |
BATE |
16:13:26 |
16 |
4,283.50 |
BATE |
16:13:26 |
325 |
4,283.50 |
BATE |
16:13:26 |
100 |
4,283.50 |
BATE |
16:13:45 |
381 |
4,283.50 |
BATE |
16:13:45 |
290 |
4,283.00 |
BATE |
16:13:58 |
472 |
4,283.50 |
BATE |
16:14:45 |
124 |
4,283.00 |
BATE |
16:14:48 |
229 |
4,283.00 |
BATE |
16:14:48 |
26 |
4,282.50 |
BATE |
16:15:05 |
24 |
4,282.50 |
BATE |
16:15:05 |
66 |
4,282.00 |
BATE |
16:15:27 |
50 |
4,282.00 |
BATE |
16:15:27 |
50 |
4,282.00 |
BATE |
16:15:27 |
327 |
4,282.00 |
BATE |
16:15:27 |
268 |
4,282.00 |
BATE |
16:16:17 |
174 |
4,282.00 |
BATE |
16:16:17 |
314 |
4,281.50 |
BATE |
16:16:36 |
96 |
4,281.00 |
BATE |
16:16:41 |
245 |
4,281.00 |
BATE |
16:16:45 |
100 |
4,281.50 |
BATE |
16:17:23 |
66 |
4,281.50 |
BATE |
16:17:23 |
98 |
4,281.50 |
BATE |
16:17:23 |
91 |
4,281.50 |
BATE |
16:17:23 |
128 |
4,281.50 |
BATE |
16:17:23 |
51 |
4,281.50 |
BATE |
16:17:23 |
350 |
4,281.50 |
BATE |
16:17:39 |
50 |
4,281.00 |
BATE |
16:17:53 |
50 |
4,281.00 |
BATE |
16:17:53 |
45 |
4,281.00 |
BATE |
16:17:53 |
50 |
4,281.00 |
BATE |
16:17:53 |
46 |
4,280.50 |
BATE |
16:18:42 |
143 |
4,280.50 |
BATE |
16:18:42 |
46 |
4,280.50 |
BATE |
16:18:42 |
47 |
4,280.50 |
BATE |
16:18:42 |
109 |
4,280.50 |
BATE |
16:18:42 |
334 |
4,280.00 |
BATE |
16:18:53 |
33 |
4,280.00 |
BATE |
16:18:53 |
451 |
4,280.00 |
BATE |
16:18:53 |
11 |
4,279.50 |
BATE |
16:19:24 |
172 |
4,279.50 |
BATE |
16:19:24 |
100 |
4,279.50 |
BATE |
16:19:24 |
25 |
4,279.50 |
BATE |
16:19:24 |
290 |
4,279.00 |
BATE |
16:19:40 |
53 |
4,278.50 |
BATE |
16:19:57 |
289 |
4,278.50 |
BATE |
16:20:01 |
100 |
4,277.50 |
BATE |
16:20:11 |
18 |
4,279.50 |
BATE |
16:21:03 |
93 |
4,279.50 |
BATE |
16:21:03 |
29 |
4,280.50 |
BATE |
16:21:28 |
133 |
4,280.50 |
BATE |
16:21:28 |
100 |
4,280.50 |
BATE |
16:21:28 |
104 |
4,280.50 |
BATE |
16:21:30 |
100 |
4,280.50 |
BATE |
16:21:30 |
115 |
4,280.50 |
BATE |
16:21:30 |
100 |
4,280.50 |
BATE |
16:21:30 |
176 |
4,280.50 |
BATE |
16:21:31 |
176 |
4,280.50 |
BATE |
16:21:31 |
327 |
4,280.50 |
BATE |
16:21:31 |
11 |
4,280.50 |
BATE |
16:21:31 |
50 |
4,281.00 |
BATE |
16:22:02 |
40 |
4,281.00 |
BATE |
16:22:06 |
50 |
4,281.00 |
BATE |
16:22:06 |
25 |
4,281.00 |
BATE |
16:22:07 |
50 |
4,281.00 |
BATE |
16:22:07 |
50 |
4,281.00 |
BATE |
16:22:08 |
31 |
4,281.00 |
BATE |
16:22:09 |
27 |
4,281.00 |
BATE |
16:22:09 |
100 |
4,281.00 |
BATE |
16:22:12 |
50 |
4,281.00 |
BATE |
16:22:12 |
142 |
4,281.00 |
BATE |
16:22:17 |
100 |
4,280.50 |
BATE |
16:22:18 |
9 |
4,280.50 |
BATE |
16:22:20 |
23 |
4,280.50 |
BATE |
16:22:20 |
19 |
4,280.50 |
BATE |
16:22:20 |
8 |
4,280.50 |
BATE |
16:22:20 |
43 |
4,280.50 |
BATE |
16:22:20 |
8 |
4,280.50 |
BATE |
16:22:20 |
8 |
4,280.50 |
BATE |
16:22:20 |
24 |
4,280.50 |
BATE |
16:22:20 |
12 |
4,280.50 |
BATE |
16:22:20 |
39 |
4,280.50 |
BATE |
16:22:20 |
16 |
4,280.50 |
BATE |
16:22:20 |
11 |
4,280.50 |
BATE |
16:22:20 |
288 |
4,279.50 |
BATE |
16:22:50 |
100 |
4,279.50 |
BATE |
16:22:50 |
29 |
4,279.00 |
BATE |
16:23:00 |
160 |
4,279.00 |
BATE |
16:23:00 |
73 |
4,279.00 |
BATE |
16:23:00 |
58 |
4,279.00 |
BATE |
16:23:00 |
142 |
4,280.00 |
BATE |
16:23:45 |
110 |
4,280.00 |
BATE |
16:23:45 |
64 |
4,280.00 |
BATE |
16:23:45 |
100 |
4,280.00 |
BATE |
16:23:45 |
100 |
4,280.00 |
BATE |
16:23:45 |
93 |
4,280.50 |
BATE |
16:23:52 |
100 |
4,280.50 |
BATE |
16:24:05 |
100 |
4,280.50 |
BATE |
16:24:05 |
100 |
4,280.50 |
BATE |
16:24:05 |
17 |
4,280.50 |
BATE |
16:24:05 |
100 |
4,280.50 |
BATE |
16:24:05 |
339 |
4,279.50 |
BATE |
16:24:19 |
50 |
4,279.50 |
BATE |
16:24:49 |
50 |
4,279.50 |
BATE |
16:24:49 |
37 |
4,279.50 |
BATE |
16:24:49 |
60 |
4,279.50 |
BATE |
16:24:49 |
149 |
4,279.50 |
BATE |
16:24:49 |
340 |
4,279.50 |
BATE |
16:24:49 |
85 |
4,280.00 |
BATE |
16:25:18 |
100 |
4,280.00 |
BATE |
16:25:18 |
100 |
4,280.00 |
BATE |
16:25:18 |
50 |
4,280.00 |
BATE |
16:25:18 |
59 |
4,280.00 |
BATE |
16:25:18 |
20 |
4,280.00 |
BATE |
16:25:18 |
26 |
4,280.00 |
BATE |
16:25:18 |
184 |
4,280.00 |
BATE |
16:25:18 |
72 |
4,280.50 |
BATE |
16:25:31 |
344 |
4,280.00 |
BATE |
16:25:43 |
5 |
4,280.00 |
BATE |
16:26:06 |
30 |
4,280.50 |
BATE |
16:26:11 |
23 |
4,280.50 |
BATE |
16:26:11 |
42 |
4,280.50 |
BATE |
16:26:11 |
58 |
4,280.50 |
BATE |
16:26:11 |
100 |
4,280.50 |
BATE |
16:26:11 |
320 |
4,280.00 |
BATE |
16:26:15 |
314 |
4,280.50 |
BATE |
16:26:15 |
119 |
4,281.00 |
BATE |
16:27:00 |
586 |
4,281.00 |
BATE |
16:27:01 |
269 |
4,281.00 |
BATE |
16:27:02 |
54 |
4,281.00 |
BATE |
16:27:02 |
17 |
4,281.00 |
BATE |
16:27:02 |
100 |
4,281.00 |
BATE |
16:27:25 |
100 |
4,281.00 |
BATE |
16:27:34 |
73 |
4,281.50 |
BATE |
16:27:36 |
39 |
4,281.50 |
BATE |
16:27:47 |
26 |
4,281.50 |
BATE |
16:27:47 |
422 |
4,281.50 |
BATE |
16:27:47 |
341 |
4,281.50 |
BATE |
16:27:47 |
134 |
4,281.50 |
BATE |
16:27:57 |
47 |
4,281.50 |
BATE |
16:27:57 |
21 |
4,281.50 |
BATE |
16:28:10 |
172 |
4,281.50 |
BATE |
16:28:10 |
11 |
4,281.50 |
BATE |
16:28:10 |
42 |
4,281.50 |
BATE |
16:28:10 |
55 |
4,281.50 |
BATE |
16:28:10 |
44 |
4,281.50 |
BATE |
16:28:10 |
103 |
4,282.00 |
BATE |
16:28:20 |
287 |
4,281.50 |
BATE |
16:28:22 |
132 |
4,281.00 |
BATE |
16:28:34 |
82 |
4,281.00 |
BATE |
16:28:34 |
796 |
4,281.50 |
BATE |
16:28:47 |
32 |
4,281.50 |
BATE |
16:28:47 |
8 |
4,282.00 |
BATE |
16:28:54 |
9 |
4,282.00 |
BATE |
16:28:54 |
49 |
4,282.00 |
BATE |
16:28:54 |
40 |
4,282.00 |
BATE |
16:28:54 |
49 |
4,282.00 |
BATE |
16:28:54 |
133 |
4,282.00 |
BATE |
16:28:54 |
7 |
4,282.50 |
BATE |
16:29:16 |
18 |
4,282.50 |
BATE |
16:29:16 |
29 |
4,282.50 |
BATE |
16:29:16 |
477 |
4,283.00 |
BATE |
16:29:26 |
100 |
4,284.00 |
CHIX |
08:16:22 |
218 |
4,284.00 |
CHIX |
08:16:22 |
300 |
4,285.50 |
CHIX |
08:21:39 |
354 |
4,287.00 |
CHIX |
08:28:03 |
316 |
4,284.50 |
CHIX |
08:35:03 |
302 |
4,285.50 |
CHIX |
08:42:33 |
79 |
4,278.50 |
CHIX |
08:49:12 |
290 |
4,280.50 |
CHIX |
08:53:00 |
312 |
4,279.50 |
CHIX |
09:00:07 |
305 |
4,279.00 |
CHIX |
09:07:43 |
7 |
4,274.50 |
CHIX |
09:15:38 |
287 |
4,274.50 |
CHIX |
09:15:38 |
348 |
4,276.00 |
CHIX |
09:23:42 |
286 |
4,279.00 |
CHIX |
09:33:18 |
319 |
4,274.00 |
CHIX |
09:41:15 |
57 |
4,273.50 |
CHIX |
09:50:30 |
79 |
4,273.50 |
CHIX |
09:50:30 |
293 |
4,272.50 |
CHIX |
09:55:15 |
308 |
4,271.50 |
CHIX |
10:05:09 |
311 |
4,272.00 |
CHIX |
10:09:24 |
342 |
4,273.50 |
CHIX |
10:16:24 |
117 |
4,273.50 |
CHIX |
10:17:48 |
192 |
4,273.50 |
CHIX |
10:17:48 |
48 |
4,274.00 |
CHIX |
10:24:01 |
264 |
4,274.00 |
CHIX |
10:24:33 |
50 |
4,275.00 |
CHIX |
10:27:03 |
215 |
4,275.00 |
CHIX |
10:27:03 |
50 |
4,275.00 |
CHIX |
10:27:03 |
7 |
4,275.00 |
CHIX |
10:27:03 |
7 |
4,276.50 |
CHIX |
10:29:23 |
293 |
4,276.50 |
CHIX |
10:29:23 |
92 |
4,279.00 |
CHIX |
10:35:31 |
227 |
4,279.00 |
CHIX |
10:35:31 |
300 |
4,280.50 |
CHIX |
10:39:02 |
296 |
4,280.00 |
CHIX |
10:44:27 |
215 |
4,280.50 |
CHIX |
10:50:17 |
346 |
4,280.00 |
CHIX |
10:50:20 |
72 |
4,280.50 |
CHIX |
10:58:26 |
234 |
4,280.50 |
CHIX |
10:58:26 |
16 |
4,280.50 |
CHIX |
10:58:26 |
282 |
4,280.50 |
CHIX |
10:58:26 |
311 |
4,284.50 |
CHIX |
11:04:24 |
13 |
4,284.50 |
CHIX |
11:04:24 |
24 |
4,283.00 |
CHIX |
11:09:11 |
32 |
4,283.50 |
CHIX |
11:09:48 |
287 |
4,283.50 |
CHIX |
11:09:48 |
250 |
4,283.50 |
CHIX |
11:11:37 |
1 |
4,283.50 |
CHIX |
11:11:57 |
17 |
4,283.50 |
CHIX |
11:11:57 |
25 |
4,283.50 |
CHIX |
11:11:57 |
349 |
4,277.50 |
CHIX |
11:19:32 |
50 |
4,277.00 |
CHIX |
11:21:28 |
116 |
4,277.00 |
CHIX |
11:21:28 |
154 |
4,277.00 |
CHIX |
11:23:01 |
325 |
4,276.50 |
CHIX |
11:28:40 |
302 |
4,276.50 |
CHIX |
11:34:26 |
294 |
4,278.00 |
CHIX |
11:36:04 |
303 |
4,283.50 |
CHIX |
11:44:45 |
25 |
4,283.50 |
CHIX |
11:44:45 |
215 |
4,283.00 |
CHIX |
11:49:53 |
350 |
4,283.00 |
CHIX |
11:52:09 |
301 |
4,285.00 |
CHIX |
11:56:11 |
142 |
4,285.50 |
CHIX |
11:58:51 |
151 |
4,285.50 |
CHIX |
11:58:51 |
313 |
4,283.50 |
CHIX |
12:05:02 |
301 |
4,283.50 |
CHIX |
12:05:02 |
337 |
4,283.50 |
CHIX |
12:12:10 |
344 |
4,283.00 |
CHIX |
12:20:34 |
298 |
4,283.00 |
CHIX |
12:20:34 |
303 |
4,287.00 |
CHIX |
12:29:36 |
322 |
4,285.00 |
CHIX |
12:31:35 |
320 |
4,285.50 |
CHIX |
12:38:58 |
100 |
4,286.00 |
CHIX |
12:44:55 |
100 |
4,286.00 |
CHIX |
12:44:55 |
90 |
4,288.50 |
CHIX |
12:45:43 |
57 |
4,288.50 |
CHIX |
12:45:43 |
30 |
4,288.50 |
CHIX |
12:51:37 |
200 |
4,288.50 |
CHIX |
12:51:37 |
100 |
4,288.50 |
CHIX |
12:51:37 |
343 |
4,287.50 |
CHIX |
12:53:05 |
99 |
4,289.00 |
CHIX |
12:59:58 |
215 |
4,289.00 |
CHIX |
12:59:58 |
286 |
4,289.50 |
CHIX |
13:05:15 |
244 |
4,290.50 |
CHIX |
13:06:14 |
18 |
4,290.50 |
CHIX |
13:06:14 |
22 |
4,290.50 |
CHIX |
13:06:23 |
65 |
4,290.50 |
CHIX |
13:06:23 |
304 |
4,292.00 |
CHIX |
13:13:40 |
289 |
4,291.00 |
CHIX |
13:18:25 |
57 |
4,289.50 |
CHIX |
13:18:45 |
51 |
4,289.50 |
CHIX |
13:18:45 |
215 |
4,289.50 |
CHIX |
13:18:45 |
309 |
4,293.50 |
CHIX |
13:25:18 |
334 |
4,293.00 |
CHIX |
13:30:46 |
340 |
4,292.50 |
CHIX |
13:31:17 |
100 |
4,295.00 |
CHIX |
13:41:47 |
215 |
4,295.00 |
CHIX |
13:41:47 |
167 |
4,295.00 |
CHIX |
13:42:09 |
30 |
4,295.00 |
CHIX |
13:42:09 |
82 |
4,295.00 |
CHIX |
13:42:09 |
52 |
4,295.00 |
CHIX |
13:42:09 |
40 |
4,296.00 |
CHIX |
13:43:56 |
283 |
4,296.00 |
CHIX |
13:43:56 |
324 |
4,298.50 |
CHIX |
13:50:29 |
291 |
4,299.00 |
CHIX |
13:53:30 |
352 |
4,299.50 |
CHIX |
13:56:47 |
25 |
4,300.00 |
CHIX |
14:01:34 |
300 |
4,300.00 |
CHIX |
14:01:34 |
300 |
4,279.50 |
CHIX |
16:05:55 |
381 |
4,279.50 |
CHIX |
16:07:37 |
215 |
4,279.50 |
CHIX |
16:08:01 |
81 |
4,279.50 |
CHIX |
16:08:01 |
294 |
4,280.50 |
CHIX |
16:09:00 |
289 |
4,279.00 |
CHIX |
16:09:46 |
194 |
4,279.50 |
CHIX |
16:10:39 |
120 |
4,279.50 |
CHIX |
16:10:39 |
215 |
4,278.50 |
CHIX |
16:11:38 |
83 |
4,278.50 |
CHIX |
16:11:38 |
282 |
4,280.50 |
CHIX |
16:12:12 |
18 |
4,280.50 |
CHIX |
16:12:17 |
202 |
4,284.00 |
CHIX |
16:13:23 |
310 |
4,283.50 |
CHIX |
16:13:45 |
18 |
4,283.00 |
CHIX |
16:14:46 |
303 |
4,283.00 |
CHIX |
16:14:48 |
215 |
4,282.00 |
CHIX |
16:16:12 |
108 |
4,282.00 |
CHIX |
16:16:20 |
215 |
4,282.00 |
CHIX |
16:16:20 |
165 |
4,281.50 |
CHIX |
16:16:20 |
340 |
4,281.50 |
CHIX |
16:17:39 |
20 |
4,280.00 |
CHIX |
16:18:13 |
4 |
4,280.00 |
CHIX |
16:18:13 |
122 |
4,280.00 |
CHIX |
16:18:16 |
169 |
4,280.00 |
CHIX |
16:18:53 |
344 |
4,279.50 |
CHIX |
16:19:28 |
310 |
4,278.00 |
CHIX |
16:20:10 |
71 |
4,280.00 |
CHIX |
16:21:07 |
57 |
4,280.00 |
CHIX |
16:21:07 |
215 |
4,280.00 |
CHIX |
16:21:07 |
50 |
4,280.50 |
CHIX |
16:21:41 |
50 |
4,280.50 |
CHIX |
16:21:41 |
29 |
4,281.00 |
CHIX |
16:21:58 |
1 |
4,281.00 |
CHIX |
16:21:58 |
215 |
4,281.00 |
CHIX |
16:21:59 |
57 |
4,281.00 |
CHIX |
16:21:59 |
316 |
4,280.00 |
CHIX |
16:22:28 |
1 |
4,279.50 |
CHIX |
16:23:37 |
215 |
4,280.00 |
CHIX |
16:23:50 |
57 |
4,280.00 |
CHIX |
16:23:50 |
336 |
4,280.00 |
CHIX |
16:24:08 |
297 |
4,279.50 |
CHIX |
16:24:54 |
41 |
4,279.50 |
CHIX |
16:24:54 |
84 |
4,279.50 |
CHIX |
16:24:54 |
116 |
4,279.50 |
CHIX |
16:24:54 |
323 |
4,280.00 |
CHIX |
16:25:43 |
111 |
4,280.50 |
CHIX |
16:26:11 |
192 |
4,280.50 |
CHIX |
16:26:11 |
215 |
4,281.00 |
CHIX |
16:27:00 |
215 |
4,281.00 |
CHIX |
16:27:01 |
44 |
4,281.50 |
CHIX |
16:27:47 |
298 |
4,281.50 |
CHIX |
16:27:47 |
66 |
4,281.50 |
CHIX |
16:28:03 |
26 |
4,281.50 |
CHIX |
16:28:03 |
91 |
4,281.50 |
CHIX |
16:28:13 |
200 |
4,281.50 |
CHIX |
16:28:13 |
37 |
4,281.00 |
CHIX |
16:28:46 |
472 |
4,281.50 |
CHIX |
16:28:47 |
32 |
4,281.50 |
CHIX |
16:28:47 |
113 |
4,282.50 |
CHIX |
16:29:07 |
40 |
4,282.50 |
CHIX |
16:29:07 |
278 |
4,283.50 |
LSE |
08:14:22 |
208 |
4,283.50 |
LSE |
08:14:22 |
555 |
4,283.50 |
LSE |
08:14:22 |
427 |
4,283.00 |
LSE |
08:14:23 |
243 |
4,284.00 |
LSE |
08:16:21 |
241 |
4,284.00 |
LSE |
08:16:22 |
135 |
4,284.50 |
LSE |
08:17:50 |
350 |
4,284.50 |
LSE |
08:17:50 |
466 |
4,286.50 |
LSE |
08:18:33 |
463 |
4,286.00 |
LSE |
08:18:34 |
456 |
4,285.50 |
LSE |
08:21:39 |
444 |
4,284.50 |
LSE |
08:25:13 |
451 |
4,285.50 |
LSE |
08:26:31 |
473 |
4,291.00 |
LSE |
08:29:28 |
403 |
4,293.00 |
LSE |
08:30:23 |
40 |
4,292.50 |
LSE |
08:31:50 |
353 |
4,292.50 |
LSE |
08:31:50 |
417 |
4,286.00 |
LSE |
08:33:30 |
434 |
4,284.50 |
LSE |
08:35:03 |
280 |
4,287.00 |
LSE |
08:39:07 |
370 |
4,287.00 |
LSE |
08:39:07 |
109 |
4,287.00 |
LSE |
08:39:07 |
50 |
4,285.50 |
LSE |
08:42:33 |
66 |
4,285.50 |
LSE |
08:42:33 |
50 |
4,285.50 |
LSE |
08:42:33 |
175 |
4,285.50 |
LSE |
08:42:33 |
109 |
4,285.50 |
LSE |
08:42:33 |
454 |
4,285.50 |
LSE |
08:42:33 |
20 |
4,285.00 |
LSE |
08:44:27 |
79 |
4,285.00 |
LSE |
08:45:05 |
380 |
4,285.00 |
LSE |
08:45:05 |
451 |
4,281.00 |
LSE |
08:46:48 |
451 |
4,280.50 |
LSE |
08:47:27 |
477 |
4,278.50 |
LSE |
08:50:06 |
368 |
4,280.50 |
LSE |
08:53:00 |
34 |
4,280.50 |
LSE |
08:53:00 |
31 |
4,279.50 |
LSE |
08:53:02 |
50 |
4,279.50 |
LSE |
08:53:02 |
65 |
4,279.50 |
LSE |
08:53:02 |
50 |
4,279.50 |
LSE |
08:53:02 |
175 |
4,279.50 |
LSE |
08:53:02 |
50 |
4,279.50 |
LSE |
08:53:02 |
50 |
4,279.50 |
LSE |
08:53:02 |
103 |
4,281.00 |
LSE |
08:55:50 |
317 |
4,281.00 |
LSE |
08:55:50 |
124 |
4,279.50 |
LSE |
09:00:07 |
270 |
4,279.50 |
LSE |
09:00:07 |
454 |
4,280.50 |
LSE |
09:01:18 |
446 |
4,281.00 |
LSE |
09:01:18 |
427 |
4,276.50 |
LSE |
09:04:03 |
465 |
4,279.50 |
LSE |
09:06:11 |
402 |
4,280.00 |
LSE |
09:09:43 |
478 |
4,279.50 |
LSE |
09:10:44 |
426 |
4,278.50 |
LSE |
09:11:15 |
486 |
4,275.00 |
LSE |
09:13:54 |
86 |
4,274.50 |
LSE |
09:16:24 |
351 |
4,274.50 |
LSE |
09:16:24 |
97 |
4,273.00 |
LSE |
09:17:12 |
370 |
4,274.50 |
LSE |
09:19:02 |
25 |
4,274.50 |
LSE |
09:19:02 |
157 |
4,277.50 |
LSE |
09:21:03 |
298 |
4,277.50 |
LSE |
09:21:03 |
50 |
4,275.50 |
LSE |
09:22:01 |
200 |
4,275.50 |
LSE |
09:22:01 |
50 |
4,275.50 |
LSE |
09:22:01 |
66 |
4,275.50 |
LSE |
09:22:01 |
41 |
4,275.50 |
LSE |
09:22:01 |
488 |
4,276.50 |
LSE |
09:22:01 |
174 |
4,277.00 |
LSE |
09:23:41 |
65 |
4,277.00 |
LSE |
09:23:41 |
50 |
4,277.00 |
LSE |
09:23:41 |
50 |
4,277.00 |
LSE |
09:23:41 |
50 |
4,277.00 |
LSE |
09:23:41 |
50 |
4,277.00 |
LSE |
09:23:41 |
488 |
4,277.00 |
LSE |
09:23:41 |
4 |
4,277.00 |
LSE |
09:25:08 |
50 |
4,277.00 |
LSE |
09:25:08 |
50 |
4,277.00 |
LSE |
09:25:08 |
50 |
4,277.00 |
LSE |
09:25:08 |
50 |
4,277.00 |
LSE |
09:25:08 |
280 |
4,277.00 |
LSE |
09:25:08 |
427 |
4,280.50 |
LSE |
09:27:39 |
170 |
4,280.50 |
LSE |
09:27:50 |
57 |
4,280.50 |
LSE |
09:27:50 |
50 |
4,280.50 |
LSE |
09:27:50 |
66 |
4,280.50 |
LSE |
09:27:50 |
42 |
4,280.50 |
LSE |
09:27:50 |
50 |
4,280.50 |
LSE |
09:27:50 |
415 |
4,280.50 |
LSE |
09:27:50 |
470 |
4,280.00 |
LSE |
09:28:51 |
464 |
4,281.00 |
LSE |
09:30:45 |
15 |
4,281.00 |
LSE |
09:31:32 |
440 |
4,281.00 |
LSE |
09:31:32 |
461 |
4,281.00 |
LSE |
09:31:32 |
449 |
4,279.00 |
LSE |
09:33:18 |
251 |
4,279.00 |
LSE |
09:33:18 |
52 |
4,279.00 |
LSE |
09:33:18 |
131 |
4,279.00 |
LSE |
09:33:18 |
482 |
4,278.00 |
LSE |
09:34:25 |
440 |
4,276.50 |
LSE |
09:36:06 |
380 |
4,276.00 |
LSE |
09:36:10 |
61 |
4,276.00 |
LSE |
09:36:10 |
427 |
4,275.50 |
LSE |
09:38:45 |
5 |
4,275.50 |
LSE |
09:38:45 |
41 |
4,275.00 |
LSE |
09:39:11 |
178 |
4,275.00 |
LSE |
09:39:11 |
179 |
4,275.00 |
LSE |
09:39:11 |
359 |
4,274.50 |
LSE |
09:41:15 |
85 |
4,274.50 |
LSE |
09:41:15 |
101 |
4,274.00 |
LSE |
09:42:37 |
315 |
4,274.00 |
LSE |
09:42:37 |
450 |
4,273.50 |
LSE |
09:43:06 |
440 |
4,273.50 |
LSE |
09:45:11 |
471 |
4,272.50 |
LSE |
09:46:10 |
481 |
4,272.00 |
LSE |
09:47:10 |
397 |
4,271.50 |
LSE |
09:48:18 |
467 |
4,274.00 |
LSE |
09:50:30 |
418 |
4,272.50 |
LSE |
09:51:51 |
417 |
4,272.50 |
LSE |
09:53:05 |
104 |
4,273.00 |
LSE |
09:53:50 |
265 |
4,273.00 |
LSE |
09:53:50 |
444 |
4,272.50 |
LSE |
09:54:17 |
18 |
4,272.50 |
LSE |
09:54:17 |
92 |
4,272.50 |
LSE |
09:55:15 |
50 |
4,272.50 |
LSE |
09:55:15 |
220 |
4,272.50 |
LSE |
09:55:15 |
50 |
4,272.50 |
LSE |
09:55:15 |
20 |
4,272.50 |
LSE |
09:55:15 |
209 |
4,272.50 |
LSE |
09:55:15 |
239 |
4,272.50 |
LSE |
09:55:15 |
397 |
4,272.00 |
LSE |
09:56:38 |
39 |
4,272.50 |
LSE |
09:59:49 |
371 |
4,272.50 |
LSE |
09:59:49 |
73 |
4,272.50 |
LSE |
09:59:49 |
430 |
4,272.00 |
LSE |
10:00:57 |
124 |
4,271.50 |
LSE |
10:01:41 |
52 |
4,271.50 |
LSE |
10:01:41 |
278 |
4,271.50 |
LSE |
10:01:41 |
479 |
4,271.00 |
LSE |
10:03:06 |
469 |
4,270.00 |
LSE |
10:05:21 |
77 |
4,271.00 |
LSE |
10:07:34 |
333 |
4,271.00 |
LSE |
10:07:34 |
469 |
4,271.00 |
LSE |
10:07:34 |
414 |
4,269.50 |
LSE |
10:07:51 |
430 |
4,272.00 |
LSE |
10:09:24 |
411 |
4,271.50 |
LSE |
10:09:39 |
71 |
4,271.50 |
LSE |
10:09:39 |
126 |
4,272.00 |
LSE |
10:11:19 |
190 |
4,272.00 |
LSE |
10:11:19 |
14 |
4,272.00 |
LSE |
10:11:19 |
57 |
4,272.00 |
LSE |
10:11:19 |
95 |
4,272.00 |
LSE |
10:11:19 |
407 |
4,274.50 |
LSE |
10:12:18 |
124 |
4,274.50 |
LSE |
10:15:05 |
161 |
4,274.50 |
LSE |
10:15:05 |
124 |
4,274.50 |
LSE |
10:15:07 |
35 |
4,274.50 |
LSE |
10:15:07 |
437 |
4,273.50 |
LSE |
10:15:22 |
39 |
4,273.50 |
LSE |
10:15:22 |
472 |
4,274.00 |
LSE |
10:15:22 |
485 |
4,274.00 |
LSE |
10:15:22 |
411 |
4,273.50 |
LSE |
10:17:48 |
464 |
4,273.50 |
LSE |
10:17:48 |
93 |
4,274.00 |
LSE |
10:19:12 |
240 |
4,274.00 |
LSE |
10:19:12 |
50 |
4,274.00 |
LSE |
10:19:12 |
50 |
4,274.00 |
LSE |
10:19:12 |
550 |
4,274.00 |
LSE |
10:19:12 |
250 |
4,275.50 |
LSE |
10:19:59 |
15 |
4,275.50 |
LSE |
10:19:59 |
158 |
4,275.50 |
LSE |
10:19:59 |
19 |
4,275.50 |
LSE |
10:19:59 |
446 |
4,275.50 |
LSE |
10:19:59 |
46 |
4,275.50 |
LSE |
10:19:59 |
401 |
4,275.50 |
LSE |
10:20:51 |
420 |
4,276.50 |
LSE |
10:21:21 |
435 |
4,276.50 |
LSE |
10:21:21 |
422 |
4,275.50 |
LSE |
10:21:45 |
363 |
4,272.50 |
LSE |
10:22:15 |
114 |
4,272.50 |
LSE |
10:22:15 |
406 |
4,271.00 |
LSE |
10:22:44 |
67 |
4,274.00 |
LSE |
10:24:33 |
366 |
4,274.00 |
LSE |
10:24:33 |
247 |
4,276.00 |
LSE |
10:26:35 |
42 |
4,276.00 |
LSE |
10:26:35 |
466 |
4,276.50 |
LSE |
10:26:35 |
290 |
4,276.00 |
LSE |
10:26:46 |
170 |
4,276.00 |
LSE |
10:26:46 |
175 |
4,276.00 |
LSE |
10:26:46 |
489 |
4,276.50 |
LSE |
10:29:23 |
475 |
4,276.00 |
LSE |
10:29:27 |
414 |
4,276.50 |
LSE |
10:30:33 |
193 |
4,276.00 |
LSE |
10:30:39 |
195 |
4,276.00 |
LSE |
10:30:39 |
56 |
4,276.00 |
LSE |
10:30:39 |
477 |
4,279.50 |
LSE |
10:33:30 |
437 |
4,280.00 |
LSE |
10:35:03 |
243 |
4,279.50 |
LSE |
10:35:16 |
129 |
4,279.50 |
LSE |
10:35:16 |
97 |
4,279.50 |
LSE |
10:35:16 |
406 |
4,279.00 |
LSE |
10:35:31 |
76 |
4,280.50 |
LSE |
10:37:55 |
50 |
4,280.50 |
LSE |
10:37:55 |
50 |
4,280.50 |
LSE |
10:37:55 |
230 |
4,280.50 |
LSE |
10:37:55 |
367 |
4,281.00 |
LSE |
10:37:55 |
73 |
4,281.00 |
LSE |
10:37:55 |
11 |
4,281.00 |
LSE |
10:41:42 |
400 |
4,281.00 |
LSE |
10:41:42 |
392 |
4,281.00 |
LSE |
10:41:42 |
401 |
4,281.00 |
LSE |
10:42:21 |
467 |
4,280.00 |
LSE |
10:44:27 |
408 |
4,279.50 |
LSE |
10:45:43 |
417 |
4,278.50 |
LSE |
10:46:05 |
141 |
4,279.00 |
LSE |
10:47:21 |
280 |
4,279.00 |
LSE |
10:47:21 |
426 |
4,280.00 |
LSE |
10:50:20 |
433 |
4,280.00 |
LSE |
10:55:39 |
288 |
4,280.00 |
LSE |
10:55:39 |
150 |
4,280.00 |
LSE |
10:55:39 |
481 |
4,279.50 |
LSE |
10:55:53 |
205 |
4,280.00 |
LSE |
10:56:50 |
226 |
4,280.00 |
LSE |
10:56:50 |
421 |
4,280.00 |
LSE |
10:58:39 |
461 |
4,280.00 |
LSE |
11:01:02 |
1 |
4,284.50 |
LSE |
11:04:24 |
175 |
4,284.50 |
LSE |
11:04:24 |
301 |
4,284.50 |
LSE |
11:04:24 |
521 |
4,284.50 |
LSE |
11:04:24 |
490 |
4,284.50 |
LSE |
11:04:24 |
50 |
4,283.00 |
LSE |
11:04:29 |
175 |
4,283.00 |
LSE |
11:04:29 |
50 |
4,283.00 |
LSE |
11:04:29 |
50 |
4,283.00 |
LSE |
11:04:29 |
70 |
4,283.00 |
LSE |
11:04:29 |
50 |
4,283.00 |
LSE |
11:04:29 |
50 |
4,282.00 |
LSE |
11:04:39 |
146 |
4,282.00 |
LSE |
11:04:39 |
8 |
4,282.00 |
LSE |
11:04:39 |
191 |
4,282.00 |
LSE |
11:04:39 |
8 |
4,282.00 |
LSE |
11:04:41 |
480 |
4,281.00 |
LSE |
11:05:56 |
501 |
4,284.00 |
LSE |
11:09:30 |
4 |
4,283.50 |
LSE |
11:09:48 |
80 |
4,283.50 |
LSE |
11:09:48 |
396 |
4,283.50 |
LSE |
11:09:48 |
363 |
4,283.50 |
LSE |
11:09:48 |
74 |
4,283.50 |
LSE |
11:09:48 |
484 |
4,283.00 |
LSE |
11:09:50 |
440 |
4,283.50 |
LSE |
11:11:57 |
431 |
4,283.50 |
LSE |
11:11:57 |
404 |
4,283.00 |
LSE |
11:12:04 |
485 |
4,283.00 |
LSE |
11:13:07 |
223 |
4,284.50 |
LSE |
11:15:16 |
240 |
4,284.00 |
LSE |
11:15:16 |
408 |
4,285.00 |
LSE |
11:15:16 |
421 |
4,285.00 |
LSE |
11:15:16 |
71 |
4,278.50 |
LSE |
11:15:56 |
356 |
4,278.50 |
LSE |
11:15:56 |
50 |
4,271.50 |
LSE |
11:16:22 |
175 |
4,271.50 |
LSE |
11:16:22 |
50 |
4,271.50 |
LSE |
11:16:22 |
196 |
4,271.50 |
LSE |
11:16:22 |
435 |
4,272.00 |
LSE |
11:16:22 |
39 |
4,274.00 |
LSE |
11:17:15 |
106 |
4,274.00 |
LSE |
11:17:15 |
343 |
4,274.00 |
LSE |
11:17:15 |
72 |
4,277.50 |
LSE |
11:20:03 |
175 |
4,277.50 |
LSE |
11:20:03 |
117 |
4,277.50 |
LSE |
11:20:03 |
50 |
4,277.50 |
LSE |
11:20:03 |
460 |
4,277.50 |
LSE |
11:20:03 |
288 |
4,277.50 |
LSE |
11:21:55 |
184 |
4,277.50 |
LSE |
11:21:55 |
150 |
4,277.50 |
LSE |
11:24:53 |
152 |
4,277.50 |
LSE |
11:24:53 |
111 |
4,277.50 |
LSE |
11:24:53 |
51 |
4,277.50 |
LSE |
11:24:53 |
447 |
4,276.50 |
LSE |
11:27:24 |
447 |
4,276.00 |
LSE |
11:28:40 |
158 |
4,276.00 |
LSE |
11:30:07 |
297 |
4,276.00 |
LSE |
11:30:07 |
398 |
4,276.50 |
LSE |
11:32:12 |
186 |
4,276.50 |
LSE |
11:34:26 |
85 |
4,276.50 |
LSE |
11:34:26 |
50 |
4,276.50 |
LSE |
11:34:26 |
50 |
4,276.50 |
LSE |
11:34:26 |
50 |
4,276.50 |
LSE |
11:34:26 |
50 |
4,276.50 |
LSE |
11:34:26 |
260 |
4,278.00 |
LSE |
11:36:04 |
100 |
4,278.00 |
LSE |
11:36:04 |
50 |
4,278.00 |
LSE |
11:36:04 |
291 |
4,280.50 |
LSE |
11:37:31 |
127 |
4,280.50 |
LSE |
11:37:31 |
82 |
4,280.50 |
LSE |
11:37:31 |
197 |
4,280.50 |
LSE |
11:37:31 |
82 |
4,280.50 |
LSE |
11:37:31 |
129 |
4,280.50 |
LSE |
11:37:31 |
222 |
4,280.00 |
LSE |
11:37:36 |
200 |
4,280.00 |
LSE |
11:37:36 |
365 |
4,279.00 |
LSE |
11:38:46 |
46 |
4,279.00 |
LSE |
11:38:46 |
485 |
4,279.00 |
LSE |
11:38:46 |
462 |
4,278.50 |
LSE |
11:39:49 |
404 |
4,284.00 |
LSE |
11:42:40 |
444 |
4,283.50 |
LSE |
11:44:45 |
479 |
4,283.50 |
LSE |
11:44:45 |
195 |
4,282.50 |
LSE |
11:45:48 |
280 |
4,282.50 |
LSE |
11:45:48 |
67 |
4,283.50 |
LSE |
11:51:03 |
33 |
4,283.50 |
LSE |
11:51:03 |
388 |
4,283.50 |
LSE |
11:51:03 |
385 |
4,283.50 |
LSE |
11:51:33 |
101 |
4,283.50 |
LSE |
11:51:33 |
61 |
4,282.00 |
LSE |
11:52:19 |
65 |
4,284.50 |
LSE |
11:54:30 |
43 |
4,284.50 |
LSE |
11:54:30 |
350 |
4,284.50 |
LSE |
11:54:30 |
414 |
4,284.50 |
LSE |
11:54:30 |
444 |
4,285.00 |
LSE |
11:56:11 |
397 |
4,284.00 |
LSE |
11:57:47 |
50 |
4,286.00 |
LSE |
11:59:14 |
50 |
4,286.00 |
LSE |
11:59:14 |
481 |
4,285.50 |
LSE |
11:59:52 |
133 |
4,285.50 |
LSE |
11:59:52 |
208 |
4,285.50 |
LSE |
11:59:52 |
55 |
4,285.50 |
LSE |
11:59:52 |
193 |
4,285.00 |
LSE |
11:59:53 |
250 |
4,285.00 |
LSE |
11:59:53 |
184 |
4,285.00 |
LSE |
12:02:09 |
282 |
4,285.00 |
LSE |
12:02:09 |
475 |
4,284.00 |
LSE |
12:03:59 |
125 |
4,285.00 |
LSE |
12:07:06 |
356 |
4,285.00 |
LSE |
12:07:06 |
460 |
4,284.00 |
LSE |
12:08:35 |
118 |
4,284.00 |
LSE |
12:08:35 |
351 |
4,284.00 |
LSE |
12:08:35 |
216 |
4,283.50 |
LSE |
12:11:03 |
70 |
4,283.50 |
LSE |
12:11:03 |
139 |
4,283.50 |
LSE |
12:11:03 |
427 |
4,283.50 |
LSE |
12:12:10 |
237 |
4,283.00 |
LSE |
12:15:16 |
50 |
4,283.00 |
LSE |
12:15:16 |
8 |
4,283.00 |
LSE |
12:15:16 |
109 |
4,283.00 |
LSE |
12:15:17 |
62 |
4,283.00 |
LSE |
12:15:17 |
446 |
4,281.50 |
LSE |
12:16:02 |
10 |
4,281.50 |
LSE |
12:16:42 |
18 |
4,281.50 |
LSE |
12:16:42 |
198 |
4,281.50 |
LSE |
12:16:42 |
243 |
4,281.50 |
LSE |
12:16:42 |
417 |
4,283.00 |
LSE |
12:19:51 |
434 |
4,283.00 |
LSE |
12:20:34 |
175 |
4,285.50 |
LSE |
12:24:04 |
220 |
4,285.50 |
LSE |
12:24:04 |
452 |
4,286.00 |
LSE |
12:24:04 |
427 |
4,286.00 |
LSE |
12:24:04 |
25 |
4,285.50 |
LSE |
12:24:05 |
407 |
4,287.50 |
LSE |
12:27:57 |
459 |
4,287.00 |
LSE |
12:29:02 |
440 |
4,285.50 |
LSE |
12:31:29 |
453 |
4,284.50 |
LSE |
12:31:35 |
458 |
4,286.00 |
LSE |
12:33:24 |
175 |
4,285.00 |
LSE |
12:34:13 |
425 |
4,284.50 |
LSE |
12:35:25 |
414 |
4,285.50 |
LSE |
12:38:58 |
440 |
4,286.00 |
LSE |
12:40:15 |
431 |
4,286.00 |
LSE |
12:40:15 |
457 |
4,286.00 |
LSE |
12:40:57 |
62 |
4,283.00 |
LSE |
12:42:49 |
280 |
4,283.00 |
LSE |
12:42:49 |
50 |
4,283.00 |
LSE |
12:42:49 |
396 |
4,288.00 |
LSE |
12:45:54 |
436 |
4,288.00 |
LSE |
12:45:54 |
50 |
4,287.50 |
LSE |
12:45:55 |
50 |
4,287.50 |
LSE |
12:45:55 |
50 |
4,287.50 |
LSE |
12:45:55 |
175 |
4,287.50 |
LSE |
12:45:55 |
50 |
4,287.50 |
LSE |
12:45:55 |
50 |
4,287.50 |
LSE |
12:45:55 |
34 |
4,287.50 |
LSE |
12:45:55 |
72 |
4,288.50 |
LSE |
12:51:31 |
487 |
4,288.50 |
LSE |
12:51:39 |
175 |
4,288.50 |
LSE |
12:51:39 |
465 |
4,288.00 |
LSE |
12:52:04 |
71 |
4,287.00 |
LSE |
12:52:06 |
32 |
4,287.00 |
LSE |
12:52:06 |
72 |
4,287.50 |
LSE |
12:53:02 |
138 |
4,287.50 |
LSE |
12:53:02 |
252 |
4,287.50 |
LSE |
12:53:05 |
452 |
4,288.50 |
LSE |
12:55:21 |
459 |
4,288.00 |
LSE |
12:56:26 |
422 |
4,287.50 |
LSE |
12:56:30 |
471 |
4,289.50 |
LSE |
13:00:45 |
481 |
4,290.00 |
LSE |
13:00:45 |
50 |
4,289.00 |
LSE |
13:05:15 |
50 |
4,289.00 |
LSE |
13:05:15 |
270 |
4,289.00 |
LSE |
13:05:15 |
50 |
4,289.00 |
LSE |
13:05:15 |
50 |
4,289.00 |
LSE |
13:05:15 |
8 |
4,289.00 |
LSE |
13:05:15 |
398 |
4,289.50 |
LSE |
13:05:15 |
413 |
4,289.50 |
LSE |
13:05:15 |
161 |
4,291.50 |
LSE |
13:08:04 |
272 |
4,291.50 |
LSE |
13:08:04 |
27 |
4,291.50 |
LSE |
13:08:04 |
32 |
4,291.50 |
LSE |
13:10:23 |
50 |
4,291.50 |
LSE |
13:10:23 |
50 |
4,291.50 |
LSE |
13:10:23 |
50 |
4,291.50 |
LSE |
13:10:23 |
220 |
4,291.50 |
LSE |
13:10:23 |
477 |
4,292.00 |
LSE |
13:10:23 |
488 |
4,290.50 |
LSE |
13:11:23 |
413 |
4,292.00 |
LSE |
13:13:40 |
40 |
4,292.00 |
LSE |
13:13:40 |
408 |
4,291.50 |
LSE |
13:15:45 |
421 |
4,291.50 |
LSE |
13:17:40 |
55 |
4,291.50 |
LSE |
13:17:40 |
396 |
4,291.50 |
LSE |
13:17:40 |
329 |
4,291.00 |
LSE |
13:18:25 |
121 |
4,291.00 |
LSE |
13:18:25 |
431 |
4,290.00 |
LSE |
13:20:06 |
260 |
4,294.50 |
LSE |
13:23:09 |
175 |
4,294.50 |
LSE |
13:23:09 |
471 |
4,294.50 |
LSE |
13:23:09 |
88 |
4,294.50 |
LSE |
13:23:09 |
177 |
4,294.50 |
LSE |
13:23:09 |
162 |
4,294.50 |
LSE |
13:23:09 |
300 |
4,293.50 |
LSE |
13:25:18 |
87 |
4,293.50 |
LSE |
13:25:18 |
11 |
4,293.50 |
LSE |
13:25:18 |
478 |
4,293.00 |
LSE |
13:27:25 |
220 |
4,294.00 |
LSE |
13:30:34 |
175 |
4,294.00 |
LSE |
13:30:34 |
420 |
4,294.00 |
LSE |
13:30:34 |
1 |
4,294.00 |
LSE |
13:30:39 |
434 |
4,293.50 |
LSE |
13:30:44 |
474 |
4,293.00 |
LSE |
13:32:59 |
172 |
4,292.00 |
LSE |
13:33:26 |
220 |
4,292.00 |
LSE |
13:33:26 |
453 |
4,293.00 |
LSE |
13:36:19 |
457 |
4,293.00 |
LSE |
13:36:19 |
270 |
4,291.50 |
LSE |
13:37:08 |
175 |
4,291.50 |
LSE |
13:37:08 |
42 |
4,292.00 |
LSE |
13:37:08 |
134 |
4,295.00 |
LSE |
13:42:09 |
145 |
4,295.00 |
LSE |
13:42:09 |
49 |
4,295.00 |
LSE |
13:42:09 |
150 |
4,295.00 |
LSE |
13:42:09 |
490 |
4,297.00 |
LSE |
13:42:40 |
453 |
4,296.50 |
LSE |
13:42:51 |
418 |
4,297.50 |
LSE |
13:43:41 |
434 |
4,296.50 |
LSE |
13:45:51 |
132 |
4,297.50 |
LSE |
13:47:19 |
339 |
4,297.50 |
LSE |
13:47:19 |
406 |
4,297.00 |
LSE |
13:48:27 |
445 |
4,297.00 |
LSE |
13:48:27 |
118 |
4,298.50 |
LSE |
13:49:23 |
26 |
4,298.50 |
LSE |
13:49:51 |
331 |
4,298.50 |
LSE |
13:50:29 |
444 |
4,298.50 |
LSE |
13:51:09 |
409 |
4,299.00 |
LSE |
13:53:30 |
429 |
4,299.00 |
LSE |
13:53:30 |
478 |
4,298.50 |
LSE |
13:53:45 |
399 |
4,299.50 |
LSE |
13:56:47 |
482 |
4,299.50 |
LSE |
13:56:47 |
448 |
4,299.50 |
LSE |
13:57:04 |
460 |
4,299.00 |
LSE |
13:58:45 |
122 |
4,299.50 |
LSE |
14:00:18 |
355 |
4,299.50 |
LSE |
14:00:18 |
25 |
4,300.00 |
LSE |
14:01:34 |
463 |
4,300.00 |
LSE |
14:01:34 |
477 |
4,300.00 |
LSE |
14:01:34 |
146 |
4,279.50 |
LSE |
16:07:37 |
500 |
4,279.50 |
LSE |
16:07:37 |
360 |
4,279.50 |
LSE |
16:07:37 |
66 |
4,279.50 |
LSE |
16:07:37 |
50 |
4,279.50 |
LSE |
16:07:37 |
127 |
4,279.50 |
LSE |
16:07:37 |
50 |
4,279.50 |
LSE |
16:07:37 |
50 |
4,279.50 |
LSE |
16:07:37 |
50 |
4,279.50 |
LSE |
16:07:37 |
772 |
4,279.50 |
LSE |
16:07:37 |
83 |
4,280.50 |
LSE |
16:08:54 |
142 |
4,280.50 |
LSE |
16:08:54 |
311 |
4,280.50 |
LSE |
16:08:54 |
598 |
4,280.50 |
LSE |
16:09:00 |
729 |
4,280.00 |
LSE |
16:09:04 |
766 |
4,279.50 |
LSE |
16:09:22 |
245 |
4,279.50 |
LSE |
16:09:46 |
175 |
4,279.50 |
LSE |
16:09:46 |
124 |
4,279.50 |
LSE |
16:09:46 |
66 |
4,279.50 |
LSE |
16:09:46 |
190 |
4,279.50 |
LSE |
16:09:46 |
294 |
4,279.50 |
LSE |
16:09:46 |
30 |
4,279.50 |
LSE |
16:09:46 |
50 |
4,279.00 |
LSE |
16:09:46 |
50 |
4,279.00 |
LSE |
16:09:46 |
200 |
4,279.00 |
LSE |
16:09:46 |
200 |
4,279.00 |
LSE |
16:09:46 |
175 |
4,279.00 |
LSE |
16:09:46 |
718 |
4,279.00 |
LSE |
16:09:46 |
94 |
4,279.50 |
LSE |
16:10:12 |
626 |
4,279.50 |
LSE |
16:10:12 |
290 |
4,279.00 |
LSE |
16:10:53 |
406 |
4,279.00 |
LSE |
16:10:53 |
232 |
4,278.50 |
LSE |
16:11:00 |
60 |
4,278.50 |
LSE |
16:11:00 |
125 |
4,278.50 |
LSE |
16:11:12 |
449 |
4,278.50 |
LSE |
16:11:38 |
267 |
4,278.50 |
LSE |
16:11:38 |
84 |
4,278.50 |
LSE |
16:11:40 |
50 |
4,278.50 |
LSE |
16:11:40 |
100 |
4,278.50 |
LSE |
16:11:40 |
31 |
4,278.50 |
LSE |
16:11:40 |
53 |
4,278.50 |
LSE |
16:11:40 |
114 |
4,278.50 |
LSE |
16:11:40 |
254 |
4,278.50 |
LSE |
16:11:40 |
119 |
4,278.50 |
LSE |
16:11:40 |
78 |
4,278.50 |
LSE |
16:11:40 |
317 |
4,278.50 |
LSE |
16:11:40 |
113 |
4,278.50 |
LSE |
16:11:40 |
111 |
4,278.50 |
LSE |
16:11:40 |
262 |
4,278.50 |
LSE |
16:11:40 |
136 |
4,278.50 |
LSE |
16:11:40 |
410 |
4,280.50 |
LSE |
16:12:12 |
435 |
4,280.50 |
LSE |
16:12:12 |
721 |
4,280.00 |
LSE |
16:12:17 |
43 |
4,280.00 |
LSE |
16:12:17 |
250 |
4,280.50 |
LSE |
16:12:17 |
175 |
4,280.50 |
LSE |
16:12:17 |
79 |
4,281.50 |
LSE |
16:12:30 |
175 |
4,281.50 |
LSE |
16:12:31 |
57 |
4,281.50 |
LSE |
16:12:31 |
50 |
4,281.50 |
LSE |
16:12:31 |
50 |
4,281.50 |
LSE |
16:12:31 |
310 |
4,281.50 |
LSE |
16:12:40 |
57 |
4,281.50 |
LSE |
16:12:40 |
183 |
4,281.50 |
LSE |
16:12:40 |
1 |
4,281.50 |
LSE |
16:12:46 |
110 |
4,281.50 |
LSE |
16:12:52 |
175 |
4,283.50 |
LSE |
16:13:27 |
57 |
4,283.50 |
LSE |
16:13:27 |
220 |
4,283.50 |
LSE |
16:13:27 |
301 |
4,283.50 |
LSE |
16:13:30 |
301 |
4,283.50 |
LSE |
16:13:30 |
202 |
4,283.50 |
LSE |
16:13:30 |
87 |
4,283.50 |
LSE |
16:13:30 |
112 |
4,283.50 |
LSE |
16:13:30 |
37 |
4,283.50 |
LSE |
16:13:30 |
57 |
4,283.50 |
LSE |
16:13:30 |
182 |
4,283.50 |
LSE |
16:13:30 |
280 |
4,283.50 |
LSE |
16:13:30 |
280 |
4,283.50 |
LSE |
16:13:30 |
175 |
4,284.00 |
LSE |
16:13:42 |
65 |
4,284.00 |
LSE |
16:13:42 |
280 |
4,284.00 |
LSE |
16:13:42 |
50 |
4,284.00 |
LSE |
16:13:42 |
50 |
4,284.00 |
LSE |
16:13:42 |
280 |
4,284.00 |
LSE |
16:13:42 |
175 |
4,284.00 |
LSE |
16:13:42 |
50 |
4,283.50 |
LSE |
16:13:45 |
50 |
4,283.50 |
LSE |
16:13:45 |
260 |
4,283.50 |
LSE |
16:13:45 |
424 |
4,283.50 |
LSE |
16:13:45 |
420 |
4,283.50 |
LSE |
16:13:45 |
284 |
4,283.50 |
LSE |
16:13:58 |
134 |
4,283.50 |
LSE |
16:13:58 |
165 |
4,283.50 |
LSE |
16:13:58 |
464 |
4,283.00 |
LSE |
16:13:58 |
96 |
4,283.50 |
LSE |
16:13:58 |
50 |
4,283.00 |
LSE |
16:13:58 |
176 |
4,283.00 |
LSE |
16:13:58 |
220 |
4,283.00 |
LSE |
16:13:58 |
50 |
4,283.00 |
LSE |
16:13:58 |
100 |
4,283.50 |
LSE |
16:13:58 |
807 |
4,283.00 |
LSE |
16:13:58 |
545 |
4,283.00 |
LSE |
16:14:10 |
118 |
4,283.00 |
LSE |
16:14:10 |
187 |
4,283.00 |
LSE |
16:14:20 |
123 |
4,283.00 |
LSE |
16:14:20 |
5 |
4,283.00 |
LSE |
16:14:20 |
293 |
4,283.00 |
LSE |
16:14:20 |
160 |
4,283.00 |
LSE |
16:14:20 |
464 |
4,283.00 |
LSE |
16:14:20 |
420 |
4,283.50 |
LSE |
16:14:45 |
474 |
4,283.50 |
LSE |
16:14:45 |
200 |
4,283.00 |
LSE |
16:14:48 |
50 |
4,283.00 |
LSE |
16:14:48 |
211 |
4,283.00 |
LSE |
16:14:48 |
464 |
4,283.00 |
LSE |
16:14:48 |
417 |
4,282.50 |
LSE |
16:14:58 |
5 |
4,282.50 |
LSE |
16:14:58 |
175 |
4,282.50 |
LSE |
16:14:58 |
50 |
4,282.50 |
LSE |
16:14:58 |
50 |
4,282.50 |
LSE |
16:14:58 |
168 |
4,282.50 |
LSE |
16:14:58 |
189 |
4,282.50 |
LSE |
16:14:58 |
175 |
4,282.50 |
LSE |
16:14:58 |
52 |
4,282.50 |
LSE |
16:14:58 |
50 |
4,282.50 |
LSE |
16:14:58 |
50 |
4,282.50 |
LSE |
16:14:58 |
65 |
4,282.50 |
LSE |
16:14:58 |
687 |
4,282.50 |
LSE |
16:14:58 |
395 |
4,282.00 |
LSE |
16:15:27 |
175 |
4,282.00 |
LSE |
16:15:27 |
454 |
4,282.00 |
LSE |
16:15:27 |
123 |
4,282.00 |
LSE |
16:15:46 |
125 |
4,282.00 |
LSE |
16:15:46 |
279 |
4,282.00 |
LSE |
16:15:46 |
500 |
4,281.50 |
LSE |
16:16:36 |
109 |
4,281.50 |
LSE |
16:16:36 |
668 |
4,281.00 |
LSE |
16:16:45 |
14 |
4,281.00 |
LSE |
16:17:00 |
50 |
4,281.00 |
LSE |
16:17:00 |
541 |
4,281.00 |
LSE |
16:17:00 |
190 |
4,281.00 |
LSE |
16:17:00 |
67 |
4,281.00 |
LSE |
16:17:00 |
63 |
4,281.00 |
LSE |
16:17:00 |
118 |
4,281.00 |
LSE |
16:17:00 |
85 |
4,281.00 |
LSE |
16:17:00 |
139 |
4,281.00 |
LSE |
16:17:00 |
162 |
4,281.00 |
LSE |
16:17:00 |
66 |
4,281.00 |
LSE |
16:17:00 |
310 |
4,281.00 |
LSE |
16:17:00 |
407 |
4,281.50 |
LSE |
16:17:39 |
50 |
4,281.50 |
LSE |
16:17:39 |
460 |
4,281.50 |
LSE |
16:17:39 |
559 |
4,281.50 |
LSE |
16:17:39 |
340 |
4,280.50 |
LSE |
16:17:53 |
397 |
4,281.00 |
LSE |
16:17:53 |
37 |
4,281.00 |
LSE |
16:17:53 |
306 |
4,281.00 |
LSE |
16:17:53 |
114 |
4,281.00 |
LSE |
16:17:53 |
81 |
4,280.50 |
LSE |
16:18:01 |
331 |
4,280.50 |
LSE |
16:18:42 |
142 |
4,280.50 |
LSE |
16:18:42 |
508 |
4,280.00 |
LSE |
16:18:53 |
575 |
4,280.00 |
LSE |
16:18:53 |
447 |
4,279.50 |
LSE |
16:19:28 |
402 |
4,279.50 |
LSE |
16:19:28 |
1 |
4,279.00 |
LSE |
16:19:31 |
509 |
4,279.00 |
LSE |
16:19:40 |
42 |
4,278.50 |
LSE |
16:19:48 |
515 |
4,278.50 |
LSE |
16:19:52 |
175 |
4,278.00 |
LSE |
16:20:10 |
63 |
4,278.00 |
LSE |
16:20:10 |
50 |
4,278.00 |
LSE |
16:20:10 |
606 |
4,278.00 |
LSE |
16:20:10 |
65 |
4,280.50 |
LSE |
16:21:40 |
175 |
4,280.50 |
LSE |
16:21:40 |
50 |
4,280.50 |
LSE |
16:21:40 |
50 |
4,280.50 |
LSE |
16:21:40 |
50 |
4,280.50 |
LSE |
16:21:40 |
410 |
4,280.50 |
LSE |
16:21:40 |
81 |
4,280.50 |
LSE |
16:21:40 |
72 |
4,280.50 |
LSE |
16:21:40 |
410 |
4,280.50 |
LSE |
16:21:40 |
56 |
4,280.50 |
LSE |
16:21:40 |
66 |
4,280.50 |
LSE |
16:21:40 |
50 |
4,280.50 |
LSE |
16:21:40 |
50 |
4,280.50 |
LSE |
16:21:40 |
95 |
4,280.50 |
LSE |
16:21:40 |
85 |
4,280.50 |
LSE |
16:21:40 |
175 |
4,280.50 |
LSE |
16:21:40 |
50 |
4,280.50 |
LSE |
16:21:40 |
175 |
4,281.00 |
LSE |
16:22:18 |
175 |
4,281.00 |
LSE |
16:22:18 |
251 |
4,281.00 |
LSE |
16:22:18 |
50 |
4,281.00 |
LSE |
16:22:18 |
50 |
4,281.00 |
LSE |
16:22:18 |
454 |
4,280.50 |
LSE |
16:22:20 |
403 |
4,280.50 |
LSE |
16:22:20 |
18 |
4,280.50 |
LSE |
16:22:20 |
36 |
4,280.50 |
LSE |
16:22:20 |
231 |
4,280.50 |
LSE |
16:22:20 |
113 |
4,280.50 |
LSE |
16:22:20 |
553 |
4,280.00 |
LSE |
16:22:25 |
188 |
4,280.00 |
LSE |
16:22:25 |
175 |
4,279.50 |
LSE |
16:22:29 |
748 |
4,279.50 |
LSE |
16:22:29 |
685 |
4,279.50 |
LSE |
16:22:50 |
535 |
4,279.00 |
LSE |
16:22:52 |
193 |
4,279.00 |
LSE |
16:22:52 |
83 |
4,278.50 |
LSE |
16:23:31 |
47 |
4,280.50 |
LSE |
16:24:00 |
57 |
4,280.00 |
LSE |
16:24:08 |
175 |
4,280.00 |
LSE |
16:24:08 |
260 |
4,280.00 |
LSE |
16:24:08 |
50 |
4,280.00 |
LSE |
16:24:08 |
60 |
4,280.00 |
LSE |
16:24:08 |
50 |
4,280.00 |
LSE |
16:24:08 |
50 |
4,280.00 |
LSE |
16:24:08 |
66 |
4,280.00 |
LSE |
16:24:08 |
50 |
4,280.00 |
LSE |
16:24:08 |
24 |
4,280.00 |
LSE |
16:24:08 |
513 |
4,280.00 |
LSE |
16:24:08 |
318 |
4,280.00 |
LSE |
16:24:08 |
456 |
4,280.00 |
LSE |
16:24:08 |
793 |
4,279.50 |
LSE |
16:24:19 |
114 |
4,279.00 |
LSE |
16:24:34 |
291 |
4,279.50 |
LSE |
16:25:00 |
119 |
4,279.50 |
LSE |
16:25:00 |
239 |
4,279.50 |
LSE |
16:25:00 |
315 |
4,279.50 |
LSE |
16:25:00 |
333 |
4,280.00 |
LSE |
16:25:06 |
492 |
4,280.50 |
LSE |
16:25:18 |
154 |
4,280.50 |
LSE |
16:25:18 |
1417 |
4,280.50 |
LSE |
16:25:18 |
58 |
4,280.50 |
LSE |
16:25:18 |
333 |
4,280.50 |
LSE |
16:25:18 |
50 |
4,280.50 |
LSE |
16:25:18 |
50 |
4,280.50 |
LSE |
16:25:18 |
232 |
4,280.50 |
LSE |
16:25:18 |
240 |
4,280.00 |
LSE |
16:25:18 |
50 |
4,280.00 |
LSE |
16:25:18 |
250 |
4,280.00 |
LSE |
16:25:18 |
66 |
4,280.00 |
LSE |
16:25:18 |
50 |
4,280.00 |
LSE |
16:25:18 |
50 |
4,280.00 |
LSE |
16:25:18 |
50 |
4,280.00 |
LSE |
16:25:18 |
175 |
4,280.00 |
LSE |
16:25:18 |
412 |
4,280.00 |
LSE |
16:25:18 |
646 |
4,280.00 |
LSE |
16:25:43 |
120 |
4,280.00 |
LSE |
16:26:15 |
50 |
4,280.00 |
LSE |
16:26:15 |
22 |
4,280.00 |
LSE |
16:26:15 |
357 |
4,280.00 |
LSE |
16:26:15 |
659 |
4,280.00 |
LSE |
16:26:15 |
195 |
4,280.00 |
LSE |
16:26:15 |
556 |
4,280.50 |
LSE |
16:26:30 |
127 |
4,280.50 |
LSE |
16:26:30 |
134 |
4,280.50 |
LSE |
16:26:30 |
105 |
4,280.50 |
LSE |
16:26:30 |
263 |
4,280.50 |
LSE |
16:26:30 |
161 |
4,280.50 |
LSE |
16:26:30 |
50 |
4,280.50 |
LSE |
16:26:30 |
175 |
4,280.50 |
LSE |
16:26:30 |
50 |
4,280.50 |
LSE |
16:26:30 |
380 |
4,280.50 |
LSE |
16:27:00 |
84 |
4,280.50 |
LSE |
16:27:00 |
233 |
4,280.50 |
LSE |
16:27:00 |
55 |
4,280.50 |
LSE |
16:27:00 |
252 |
4,280.50 |
LSE |
16:27:00 |
88 |
4,280.50 |
LSE |
16:27:00 |
49 |
4,280.50 |
LSE |
16:27:00 |
295 |
4,280.50 |
LSE |
16:27:00 |
83 |
4,280.50 |
LSE |
16:27:00 |
380 |
4,280.50 |
LSE |
16:27:00 |
175 |
4,280.50 |
LSE |
16:27:00 |
86 |
4,280.50 |
LSE |
16:27:00 |
150 |
4,281.00 |
LSE |
16:27:05 |
175 |
4,281.00 |
LSE |
16:27:13 |
127 |
4,281.00 |
LSE |
16:27:13 |
251 |
4,281.00 |
LSE |
16:27:20 |
39 |
4,281.50 |
LSE |
16:27:36 |
65 |
4,281.50 |
LSE |
16:27:36 |
86 |
4,281.50 |
LSE |
16:27:36 |
3 |
4,281.50 |
LSE |
16:27:36 |
182 |
4,281.50 |
LSE |
16:27:36 |
430 |
4,282.00 |
LSE |
16:27:42 |
571 |
4,282.00 |
LSE |
16:27:42 |
175 |
4,282.00 |
LSE |
16:27:42 |
99 |
4,281.50 |
LSE |
16:27:47 |
371 |
4,281.50 |
LSE |
16:27:47 |
453 |
4,281.50 |
LSE |
16:27:47 |
429 |
4,281.50 |
LSE |
16:27:47 |
96 |
4,281.50 |
LSE |
16:27:57 |
525 |
4,281.50 |
LSE |
16:28:10 |
178 |
4,281.50 |
LSE |
16:28:10 |
527 |
4,281.50 |
LSE |
16:28:13 |
36 |
4,281.50 |
LSE |
16:28:13 |
104 |
4,282.00 |
LSE |
16:28:20 |
183 |
4,282.00 |
LSE |
16:28:20 |
128 |
4,282.00 |
LSE |
16:28:20 |
20 |
4,282.00 |
LSE |
16:28:20 |
490 |
4,282.00 |
LSE |
16:28:20 |
72 |
4,282.00 |
LSE |
16:28:20 |
175 |
4,282.00 |
LSE |
16:28:20 |
24 |
4,282.00 |
LSE |
16:28:21 |
483 |
4,281.00 |
LSE |
16:28:22 |
519 |
4,281.50 |
LSE |
16:28:22 |
488 |
4,281.50 |
LSE |
16:28:22 |
769 |
4,281.00 |
LSE |
16:28:32 |
173 |
4,282.00 |
LSE |
16:28:54 |
80 |
4,282.00 |
LSE |
16:28:54 |
300 |
4,282.00 |
LSE |
16:28:54 |
108 |
4,282.00 |
LSE |
16:29:00 |
17 |
4,282.50 |
LSE |
16:29:16 |
10 |
4,282.50 |
LSE |
16:29:16 |
59 |
4,283.50 |
LSE |
16:29:26 |
360 |
4,283.00 |
LSE |
16:29:26 |
175 |
4,283.50 |
LSE |
16:29:26 |
6005 |
4,283.50 |
LSE |
16:29:26 |
2000 |
4,283.50 |
LSE |
16:29:26 |
133 |
4,283.50 |
LSE |
16:29:26 |
38 |
4,283.50 |
LSE |
16:29:26 |
175 |
4,283.50 |
LSE |
16:29:26 |
339 |
4,283.50 |
LSE |
16:29:26 |
50 |
4,283.50 |
LSE |
16:29:26 |
4 |
4,283.50 |
LSE |
16:29:26 |
175 |
4,283.50 |
LSE |
16:29:26 |
424 |
4,283.50 |
LSE |
16:29:26 |