Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Wednesday 01 September, 2021

Unilever PLC

Transaction in Own Shares

RNS Number : 4532K
Unilever PLC
01 September 2021
 

01 September 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:


01 September 2021

Number of ordinary shares purchased:


546,082

Highest price paid per share:


GBp 4,060.5000

Lowest price paid per share:


GBp 4,030.5000

Volume weighted average price paid per share:


GBp 4,044.8794




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




Following the purchase of these shares, Unilever holds 34,659,335 of its ordinary shares in treasury and has 2,594,584,437 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,045.1749

380,000

BATS

4,044.5739

66,752

Chi-X

4,044.0821

72,800

Turquoise

4,043.6031

26,530








Media Enquires:



Please contact the Unilever Press Office at: [email protected]






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

52

4,058.50

BATE

09:42:17

120

4,058.50

BATE

09:42:17

263

4,058.50

BATE

09:42:17

210

4,055.00

BATE

09:47:44

199

4,055.00

BATE

09:47:44

38

4,055.00

BATE

09:47:44

381

4,054.50

BATE

09:49:29

452

4,057.00

BATE

09:53:30

301

4,058.00

BATE

09:58:20

73

4,058.00

BATE

09:58:20

237

4,059.00

BATE

10:00:02

23

4,059.00

BATE

10:00:02

19

4,059.00

BATE

10:00:02

34

4,059.00

BATE

10:00:02

23

4,059.00

BATE

10:00:02

68

4,059.00

BATE

10:00:02

406

4,057.00

BATE

10:03:27

239

4,054.50

BATE

10:08:10

222

4,054.50

BATE

10:08:10

40

4,053.00

BATE

10:13:29

144

4,053.00

BATE

10:13:29

185

4,053.00

BATE

10:13:29

38

4,053.00

BATE

10:13:29

12

4,053.00

BATE

10:13:29

441

4,052.00

BATE

10:17:52

139

4,052.00

BATE

10:23:17

17

4,052.00

BATE

10:23:17

32

4,052.00

BATE

10:23:17

63

4,052.00

BATE

10:23:18

20

4,052.00

BATE

10:23:22

22

4,052.00

BATE

10:23:22

119

4,052.00

BATE

10:24:27

186

4,054.50

BATE

10:27:54

208

4,054.50

BATE

10:27:54

424

4,054.50

BATE

10:27:54

140

4,053.50

BATE

10:31:20

144

4,053.50

BATE

10:31:20

92

4,053.50

BATE

10:31:20

353

4,056.50

BATE

10:37:01

53

4,056.50

BATE

10:37:01

23

4,056.50

BATE

10:37:01

349

4,060.00

BATE

10:40:11

33

4,060.00

BATE

10:40:11

59

4,058.00

BATE

10:44:01

393

4,058.00

BATE

10:44:03

110

4,055.50

BATE

10:49:40

126

4,055.50

BATE

10:49:40

207

4,055.50

BATE

10:49:40

94

4,053.50

BATE

10:52:52

66

4,054.50

BATE

10:53:19

316

4,054.50

BATE

10:53:19

177

4,055.00

BATE

10:58:49

183

4,055.00

BATE

10:58:49

54

4,055.00

BATE

10:58:49

59

4,054.00

BATE

11:01:22

188

4,054.00

BATE

11:01:24

18

4,054.00

BATE

11:01:24

86

4,054.00

BATE

11:01:26

31

4,054.00

BATE

11:01:26

11

4,054.00

BATE

11:01:26

2

4,053.50

BATE

11:04:56

240

4,053.50

BATE

11:04:56

102

4,053.50

BATE

11:04:56

65

4,053.50

BATE

11:04:56

5

4,053.50

BATE

11:04:59

32

4,053.50

BATE

11:04:59

236

4,053.00

BATE

11:10:38

42

4,053.00

BATE

11:10:38

161

4,053.00

BATE

11:10:38

110

4,055.00

BATE

11:13:15

175

4,055.00

BATE

11:13:15

133

4,055.00

BATE

11:13:25

8

4,055.00

BATE

11:13:25

8

4,055.00

BATE

11:13:25

177

4,056.00

BATE

11:18:05

70

4,056.00

BATE

11:18:05

167

4,056.00

BATE

11:18:05

61

4,053.00

BATE

11:23:01

333

4,053.00

BATE

11:23:01

52

4,053.00

BATE

11:23:01

296

4,051.50

BATE

11:27:32

106

4,051.50

BATE

11:27:32

36

4,049.50

BATE

11:31:11

415

4,049.50

BATE

11:31:11

187

4,050.50

BATE

11:36:48

192

4,050.50

BATE

11:36:48

61

4,050.50

BATE

11:36:48

149

4,048.50

BATE

11:41:09

297

4,048.50

BATE

11:41:09

4

4,049.50

BATE

11:46:00

190

4,049.50

BATE

11:46:00

250

4,049.50

BATE

11:46:00

372

4,048.50

BATE

11:50:36

130

4,046.00

BATE

11:55:14

49

4,046.00

BATE

11:55:14

215

4,046.00

BATE

11:56:03

68

4,048.50

BATE

12:00:27

352

4,048.50

BATE

12:00:27

427

4,053.50

BATE

12:04:50

339

4,052.50

BATE

12:06:28

64

4,052.50

BATE

12:06:28

324

4,049.50

BATE

12:08:41

98

4,049.50

BATE

12:09:05

376

4,049.50

BATE

12:14:09

115

4,049.50

BATE

12:19:03

311

4,049.50

BATE

12:19:03

444

4,051.50

BATE

12:23:58

459

4,050.50

BATE

12:27:04

191

4,051.00

BATE

12:33:04

19

4,051.00

BATE

12:33:05

41

4,051.00

BATE

12:33:05

99

4,051.00

BATE

12:33:05

27

4,051.00

BATE

12:33:05

53

4,051.00

BATE

12:33:05

192

4,050.00

BATE

12:36:51

180

4,050.00

BATE

12:36:51

142

4,048.00

BATE

12:42:05

50

4,048.00

BATE

12:42:05

185

4,048.00

BATE

12:42:05

373

4,054.00

BATE

12:45:27

373

4,051.50

BATE

12:50:36

32

4,048.50

BATE

12:53:11

150

4,048.50

BATE

12:53:11

30

4,048.50

BATE

12:53:23

34

4,048.50

BATE

12:53:29

202

4,048.50

BATE

12:53:29

140

4,047.00

BATE

12:58:10

10

4,047.00

BATE

12:58:10

134

4,047.00

BATE

12:59:08

133

4,047.00

BATE

12:59:08

109

4,048.50

BATE

13:02:59

88

4,048.50

BATE

13:03:18

225

4,048.50

BATE

13:03:18

12

4,048.50

BATE

13:03:18

202

4,048.00

BATE

13:07:33

65

4,048.00

BATE

13:07:57

168

4,048.00

BATE

13:07:57

401

4,047.00

BATE

13:11:58

441

4,047.00

BATE

13:17:32

432

4,053.00

BATE

13:22:08

33

4,054.00

BATE

13:25:28

68

4,054.00

BATE

13:25:28

300

4,054.00

BATE

13:25:28

59

4,054.00

BATE

13:25:28

461

4,053.00

BATE

13:30:58

147

4,053.50

BATE

13:34:42

237

4,053.50

BATE

13:34:42

1

4,053.50

BATE

13:34:42

173

4,052.50

BATE

13:37:20

250

4,052.50

BATE

13:37:21

36

4,052.50

BATE

13:37:42

100

4,049.00

BATE

13:42:38

141

4,049.00

BATE

13:42:38

63

4,049.00

BATE

13:42:38

47

4,049.00

BATE

13:42:38

42

4,049.00

BATE

13:42:42

427

4,048.00

BATE

13:45:02

460

4,048.50

BATE

13:50:12

25

4,045.50

BATE

13:53:12

83

4,045.50

BATE

13:53:12

39

4,045.50

BATE

13:53:12

32

4,045.50

BATE

13:53:12

160

4,045.50

BATE

13:53:12

108

4,045.50

BATE

13:53:12

441

4,042.50

BATE

13:56:45

136

4,038.50

BATE

13:59:59

12

4,038.50

BATE

14:00:53

19

4,038.50

BATE

14:00:53

175

4,038.50

BATE

14:00:53

43

4,038.50

BATE

14:00:53

411

4,042.00

BATE

14:03:03

326

4,038.00

BATE

14:05:22

114

4,038.00

BATE

14:05:22

172

4,039.00

BATE

14:09:02

43

4,039.00

BATE

14:09:02

199

4,039.00

BATE

14:09:02

461

4,040.50

BATE

14:14:42

22

4,041.00

BATE

14:15:51

430

4,041.00

BATE

14:15:51

188

4,040.00

BATE

14:19:38

40

4,040.00

BATE

14:19:38

49

4,040.00

BATE

14:19:38

109

4,040.00

BATE

14:19:38

193

4,040.50

BATE

14:24:29

19

4,040.50

BATE

14:24:29

25

4,040.50

BATE

14:24:29

118

4,040.50

BATE

14:24:33

32

4,040.50

BATE

14:24:33

20

4,040.50

BATE

14:24:33

13

4,040.50

BATE

14:24:33

443

4,040.00

BATE

14:25:16

456

4,040.00

BATE

14:28:37

59

4,040.50

BATE

14:30:58

36

4,040.50

BATE

14:30:58

110

4,040.50

BATE

14:30:58

45

4,040.50

BATE

14:30:58

66

4,040.50

BATE

14:30:58

125

4,041.00

BATE

14:30:58

250

4,041.00

BATE

14:30:58

135

4,040.50

BATE

14:31:01

93

4,040.50

BATE

14:32:49

87

4,040.50

BATE

14:32:49

19

4,040.50

BATE

14:32:49

21

4,040.50

BATE

14:32:49

32

4,040.50

BATE

14:32:49

31

4,040.50

BATE

14:32:49

29

4,040.50

BATE

14:32:49

140

4,040.50

BATE

14:32:49

38

4,040.50

BATE

14:33:21

250

4,040.50

BATE

14:33:21

150

4,040.50

BATE

14:33:21

101

4,043.50

BATE

14:34:45

196

4,043.50

BATE

14:34:45

100

4,043.50

BATE

14:34:45

445

4,042.00

BATE

14:35:58

86

4,041.50

BATE

14:37:40

206

4,042.00

BATE

14:38:52

253

4,042.00

BATE

14:38:52

100

4,041.50

BATE

14:38:52

165

4,041.50

BATE

14:39:02

64

4,041.50

BATE

14:39:02

13

4,039.50

BATE

14:41:11

250

4,039.50

BATE

14:41:11

15

4,039.50

BATE

14:41:11

33

4,040.50

BATE

14:41:58

179

4,040.50

BATE

14:42:00

89

4,040.50

BATE

14:42:00

98

4,040.50

BATE

14:42:00

139

4,040.00

BATE

14:45:09

257

4,040.00

BATE

14:45:09

14

4,043.50

BATE

14:46:55

79

4,044.00

BATE

14:46:55

81

4,044.00

BATE

14:46:55

221

4,044.00

BATE

14:46:55

106

4,044.50

BATE

14:47:49

256

4,045.00

BATE

14:48:01

114

4,045.00

BATE

14:48:01

225

4,045.00

BATE

14:49:58

149

4,045.00

BATE

14:49:58

54

4,044.50

BATE

14:51:22

150

4,044.50

BATE

14:51:22

12

4,044.50

BATE

14:51:23

51

4,044.50

BATE

14:51:23

110

4,044.50

BATE

14:51:24

55

4,044.50

BATE

14:51:24

250

4,043.50

BATE

14:52:43

75

4,043.50

BATE

14:52:43

2

4,043.50

BATE

14:52:44

102

4,043.50

BATE

14:52:44

50

4,046.00

BATE

14:54:51

29

4,046.00

BATE

14:54:51

182

4,046.00

BATE

14:55:04

197

4,046.00

BATE

14:55:04

145

4,045.50

BATE

14:56:39

109

4,045.50

BATE

14:56:39

59

4,045.50

BATE

14:56:39

145

4,045.50

BATE

14:56:39

101

4,045.50

BATE

14:59:34

177

4,045.50

BATE

14:59:34

155

4,047.00

BATE

15:00:10

222

4,047.00

BATE

15:00:10

13

4,047.00

BATE

15:00:10

139

4,047.50

BATE

15:02:57

210

4,047.50

BATE

15:02:57

30

4,047.50

BATE

15:02:57

26

4,047.50

BATE

15:02:57

43

4,047.50

BATE

15:02:57

88

4,045.50

BATE

15:04:18

38

4,045.50

BATE

15:04:18

31

4,045.50

BATE

15:04:18

174

4,045.50

BATE

15:04:18

13

4,045.50

BATE

15:04:18

14

4,045.50

BATE

15:04:18

18

4,045.50

BATE

15:04:18

27

4,045.50

BATE

15:04:18

377

4,048.50

BATE

15:06:57

31

4,048.50

BATE

15:06:57

130

4,049.00

BATE

15:08:03

115

4,049.00

BATE

15:08:09

140

4,049.00

BATE

15:08:09

431

4,049.50

BATE

15:09:58

26

4,050.00

BATE

15:11:13

135

4,050.00

BATE

15:11:13

39

4,050.00

BATE

15:11:13

2

4,050.00

BATE

15:11:14

107

4,050.00

BATE

15:11:21

34

4,050.00

BATE

15:11:21

18

4,050.00

BATE

15:11:21

34

4,050.00

BATE

15:11:21

36

4,052.00

BATE

15:13:10

230

4,052.00

BATE

15:13:21

33

4,052.00

BATE

15:13:21

46

4,052.00

BATE

15:13:23

36

4,052.00

BATE

15:13:23

36

4,052.00

BATE

15:13:23

99

4,049.50

BATE

15:15:10

42

4,049.50

BATE

15:15:10

148

4,049.50

BATE

15:15:10

138

4,049.50

BATE

15:15:10

13

4,049.50

BATE

15:15:10

45

4,042.50

BATE

15:17:16

126

4,042.50

BATE

15:17:16

66

4,042.50

BATE

15:17:16

75

4,042.50

BATE

15:17:20

143

4,042.50

BATE

15:17:20

261

4,044.00

BATE

15:20:34

136

4,044.00

BATE

15:20:34

100

4,043.50

BATE

15:20:43

114

4,043.50

BATE

15:20:43

171

4,043.50

BATE

15:20:52

438

4,041.50

BATE

15:23:10

18

4,041.50

BATE

15:23:10

13

4,041.00

BATE

15:25:15

132

4,041.00

BATE

15:25:15

167

4,041.00

BATE

15:25:17

105

4,041.00

BATE

15:25:17

238

4,040.00

BATE

15:27:01

29

4,040.00

BATE

15:27:01

132

4,040.00

BATE

15:27:01

386

4,040.00

BATE

15:29:34

76

4,038.00

BATE

15:31:15

68

4,038.00

BATE

15:31:15

79

4,038.00

BATE

15:31:15

26

4,038.00

BATE

15:31:15

138

4,038.00

BATE

15:31:15

8

4,038.00

BATE

15:34:43

2

4,038.00

BATE

15:34:43

41

4,038.00

BATE

15:34:43

196

4,038.00

BATE

15:34:43

180

4,038.00

BATE

15:34:43

39

4,038.50

BATE

15:35:44

198

4,038.50

BATE

15:35:44

29

4,038.50

BATE

15:36:16

20

4,038.50

BATE

15:36:16

11

4,038.50

BATE

15:36:16

139

4,038.50

BATE

15:36:16

38

4,037.00

BATE

15:37:34

62

4,037.00

BATE

15:37:37

253

4,037.00

BATE

15:37:37

105

4,037.00

BATE

15:37:37

8

4,038.50

BATE

15:40:01

191

4,038.50

BATE

15:40:01

93

4,038.50

BATE

15:40:01

102

4,038.50

BATE

15:40:01

93

4,038.00

BATE

15:41:23

309

4,038.00

BATE

15:41:23

78

4,035.50

BATE

15:43:50

149

4,035.50

BATE

15:43:50

120

4,035.50

BATE

15:43:50

71

4,035.50

BATE

15:43:50

13

4,035.50

BATE

15:43:50

395

4,034.00

BATE

15:45:31

16

4,034.00

BATE

15:45:31

15

4,034.00

BATE

15:45:31

27

4,030.50

BATE

15:48:19

35

4,030.50

BATE

15:48:19

10

4,030.50

BATE

15:48:19

10

4,030.50

BATE

15:48:19

265

4,030.50

BATE

15:48:19

25

4,030.50

BATE

15:48:19

21

4,031.00

BATE

15:50:46

210

4,031.50

BATE

15:51:08

35

4,031.50

BATE

15:51:08

41

4,032.50

BATE

15:51:58

209

4,032.50

BATE

15:51:58

221

4,032.50

BATE

15:51:58

225

4,032.50

BATE

15:51:58

15

4,032.50

BATE

15:52:01

172

4,032.50

BATE

15:52:01

50

4,032.50

BATE

15:52:01

86

4,032.50

BATE

15:52:07

349

4,032.50

BATE

15:52:07

151

4,032.50

BATE

15:52:07

199

4,032.50

BATE

15:52:07

38

4,032.50

BATE

15:52:07

297

4,032.00

BATE

15:53:38

125

4,032.00

BATE

15:53:38

5

4,031.00

BATE

15:56:19

5

4,031.00

BATE

15:56:19

30

4,034.50

BATE

15:57:06

50

4,034.50

BATE

15:57:06

121

4,034.50

BATE

15:57:06

160

4,034.50

BATE

15:57:06

100

4,034.50

BATE

15:57:06

313

4,033.50

BATE

15:57:14

103

4,033.50

BATE

15:57:14

397

4,033.50

BATE

15:57:14

19

4,033.50

BATE

15:57:14

45

4,033.50

BATE

15:57:14

434

4,033.50

BATE

15:58:52

362

4,034.50

BATE

16:00:43

29

4,034.50

BATE

16:00:43

9

4,034.50

BATE

16:00:43

185

4,034.50

BATE

16:00:43

200

4,034.50

BATE

16:00:43

224

4,033.00

BATE

16:02:55

448

4,033.00

BATE

16:02:55

97

4,033.00

BATE

16:02:55

18

4,033.00

BATE

16:02:55

66

4,033.00

BATE

16:02:55

12

4,032.50

BATE

16:04:48

41

4,032.50

BATE

16:04:48

167

4,032.50

BATE

16:04:48

219

4,032.50

BATE

16:04:48

29

4,033.50

BATE

16:06:02

65

4,033.50

BATE

16:06:02

74

4,033.50

BATE

16:06:02

68

4,033.50

BATE

16:06:02

127

4,033.50

BATE

16:06:02

49

4,033.50

BATE

16:06:02

213

4,034.00

BATE

16:07:21

384

4,034.00

BATE

16:07:25

1

4,037.00

BATE

16:09:00

237

4,037.00

BATE

16:09:00

100

4,037.00

BATE

16:09:00

98

4,037.00

BATE

16:09:00

397

4,037.00

BATE

16:09:00

434

4,037.00

BATE

16:09:00

453

4,038.00

BATE

16:12:44

415

4,038.00

BATE

16:12:44

98

4,039.00

BATE

16:14:05

96

4,039.00

BATE

16:14:05

100

4,039.00

BATE

16:14:05

226

4,039.00

BATE

16:14:05

62

4,039.00

BATE

16:14:47

250

4,039.00

BATE

16:14:47

2

4,040.50

BATE

16:16:49

77

4,040.50

BATE

16:16:49

37

4,041.00

BATE

16:17:00

169

4,041.00

BATE

16:17:00

145

4,041.00

BATE

16:17:00

8

4,041.00

BATE

16:17:03

100

4,041.00

BATE

16:17:03

81

4,040.50

BATE

16:17:19

156

4,040.50

BATE

16:17:19

29

4,040.50

BATE

16:17:19

446

4,041.50

BATE

16:18:09

452

4,041.50

BATE

16:18:09

188

4,041.50

BATE

16:20:05

16

4,041.50

BATE

16:20:05

238

4,041.50

BATE

16:20:05

72

4,040.50

BATE

16:21:37

53

4,041.00

BATE

16:21:49

40

4,041.00

BATE

16:21:49

112

4,041.00

BATE

16:21:49

100

4,041.00

BATE

16:21:49

430

4,040.50

BATE

16:22:24

446

4,040.50

BATE

16:22:24

311

4,038.50

BATE

16:23:12

10

4,038.50

BATE

16:23:12

36

4,038.50

BATE

16:23:12

20

4,038.50

BATE

16:23:12

17

4,038.50

BATE

16:23:12

9

4,038.50

BATE

16:23:12

187

4,038.00

BATE

16:23:50

229

4,038.00

BATE

16:23:50

114

4,041.00

BATE

16:25:05

17

4,041.00

BATE

16:25:05

216

4,041.00

BATE

16:25:05

145

4,041.00

BATE

16:25:12

200

4,041.00

BATE

16:25:12

72

4,041.00

BATE

16:25:12

86

4,041.00

BATE

16:25:12

30

4,040.00

BATE

16:26:12

46

4,040.00

BATE

16:26:12

23

4,040.00

BATE

16:26:12

48

4,040.00

BATE

16:26:12

24

4,040.00

BATE

16:26:12

40

4,040.00

BATE

16:26:12

108

4,040.00

BATE

16:26:12

9

4,040.00

BATE

16:26:12

26

4,040.00

BATE

16:26:12

23

4,040.00

BATE

16:26:12

8

4,040.00

BATE

16:26:12

70

4,040.00

BATE

16:26:13

100

4,038.50

BATE

16:27:09

50

4,038.50

BATE

16:27:09

50

4,038.50

BATE

16:27:09

22

4,038.50

BATE

16:27:09

56

4,038.50

BATE

16:27:09

376

4,038.50

BATE

16:27:26

47

4,038.50

BATE

16:27:27

5

4,038.50

BATE

16:27:53

100

4,039.00

BATE

16:28:00

144

4,039.00

BATE

16:28:00

56

4,039.50

BATE

16:28:00

45

4,039.50

BATE

16:28:00

50

4,039.50

BATE

16:28:00

41

4,039.50

BATE

16:28:00

50

4,039.50

BATE

16:28:00

50

4,039.00

BATE

16:28:00

50

4,039.00

BATE

16:28:00

15

4,039.00

BATE

16:28:00

387

4,038.50

BATE

16:28:00

12

4,041.50

BATE

16:28:17

50

4,041.00

BATE

16:28:17

45

4,041.00

BATE

16:28:17

119

4,041.50

BATE

16:28:17

50

4,041.50

BATE

16:28:17

50

4,041.50

BATE

16:28:17

50

4,041.50

BATE

16:28:17

278

4,041.00

BATE

16:28:17

5

4,058.50

CHIX

09:42:17

150

4,058.50

CHIX

09:42:17

272

4,058.50

CHIX

09:42:17

97

4,055.50

CHIX

09:47:15

337

4,055.50

CHIX

09:47:15

429

4,054.50

CHIX

09:49:29

403

4,057.00

CHIX

09:53:30

300

4,058.00

CHIX

09:56:14

69

4,058.00

CHIX

09:56:14

9

4,058.00

CHIX

09:56:14

141

4,059.00

CHIX

10:00:02

221

4,059.00

CHIX

10:00:02

9

4,059.00

CHIX

10:00:02

462

4,059.00

CHIX

10:03:14

292

4,056.50

CHIX

10:07:05

73

4,056.50

CHIX

10:07:05

88

4,056.50

CHIX

10:07:05

53

4,052.50

CHIX

10:13:42

68

4,052.50

CHIX

10:15:06

166

4,052.50

CHIX

10:15:06

62

4,052.50

CHIX

10:15:06

22

4,052.50

CHIX

10:15:06

460

4,051.50

CHIX

10:15:36

376

4,051.00

CHIX

10:20:51

15

4,052.00

CHIX

10:24:27

20

4,052.00

CHIX

10:24:27

15

4,052.00

CHIX

10:24:27

148

4,052.00

CHIX

10:24:27

177

4,052.00

CHIX

10:24:27

373

4,054.50

CHIX

10:27:54

260

4,051.50

CHIX

10:30:10

195

4,051.50

CHIX

10:30:10

54

4,053.00

CHIX

10:34:35

390

4,053.00

CHIX

10:34:35

31

4,060.00

CHIX

10:40:11

400

4,060.00

CHIX

10:40:11

460

4,058.50

CHIX

10:43:33

447

4,055.50

CHIX

10:49:40

35

4,054.00

CHIX

10:51:15

149

4,054.00

CHIX

10:51:15

265

4,054.00

CHIX

10:51:15

398

4,054.50

CHIX

10:56:26

100

4,054.50

CHIX

11:01:22

340

4,054.50

CHIX

11:01:22

370

4,053.50

CHIX

11:04:59

94

4,052.00

CHIX

11:08:35

97

4,052.00

CHIX

11:08:35

406

4,053.00

CHIX

11:10:38

48

4,053.00

CHIX

11:10:38

232

4,058.50

CHIX

11:15:50

100

4,058.50

CHIX

11:15:50

80

4,058.50

CHIX

11:15:50

392

4,054.50

CHIX

11:18:51

401

4,052.50

CHIX

11:23:36

5

4,051.00

CHIX

11:27:54

375

4,051.00

CHIX

11:27:54

53

4,049.50

CHIX

11:31:11

404

4,049.50

CHIX

11:31:11

456

4,050.50

CHIX

11:36:48

4

4,050.50

CHIX

11:37:34

377

4,048.50

CHIX

11:43:20

8

4,049.50

CHIX

11:46:00

412

4,049.50

CHIX

11:46:00

373

4,048.50

CHIX

11:50:36

5

4,046.00

CHIX

11:53:15

396

4,046.00

CHIX

11:56:03

19

4,045.00

CHIX

11:58:13

409

4,048.50

CHIX

12:00:27

453

4,049.50

CHIX

12:01:31

426

4,053.50

CHIX

12:04:50

23

4,053.50

CHIX

12:04:50

405

4,048.50

CHIX

12:10:24

21

4,048.50

CHIX

12:10:24

462

4,049.50

CHIX

12:14:09

384

4,050.00

CHIX

12:20:27

73

4,050.00

CHIX

12:20:27

427

4,050.50

CHIX

12:24:19

349

4,050.50

CHIX

12:30:43

192

4,051.50

CHIX

12:33:04

181

4,051.50

CHIX

12:33:04

373

4,050.00

CHIX

12:37:46

375

4,054.00

CHIX

12:45:27

408

4,053.00

CHIX

12:45:30

393

4,051.50

CHIX

12:50:36

34

4,048.00

CHIX

12:55:10

43

4,048.00

CHIX

12:55:10

113

4,048.00

CHIX

12:55:11

118

4,048.00

CHIX

12:55:12

101

4,048.00

CHIX

12:55:12

203

4,048.00

CHIX

12:57:57

216

4,048.00

CHIX

12:57:57

8

4,048.00

CHIX

12:57:57

42

4,049.00

CHIX

13:02:40

339

4,049.00

CHIX

13:02:59

6

4,049.00

CHIX

13:02:59

92

4,048.50

CHIX

13:07:32

62

4,048.50

CHIX

13:07:32

249

4,048.50

CHIX

13:07:32

273

4,047.00

CHIX

13:11:08

105

4,047.00

CHIX

13:11:08

3

4,047.00

CHIX

13:11:10

1

4,047.00

CHIX

13:11:31

453

4,047.00

CHIX

13:14:52

378

4,051.50

CHIX

13:20:03

216

4,054.00

CHIX

13:24:08

212

4,054.00

CHIX

13:24:08

103

4,054.50

CHIX

13:29:20

359

4,054.50

CHIX

13:29:20

29

4,053.50

CHIX

13:34:42

259

4,053.50

CHIX

13:34:44

101

4,053.50

CHIX

13:34:44

302

4,053.00

CHIX

13:37:17

87

4,053.00

CHIX

13:37:17

452

4,052.00

CHIX

13:39:15

421

4,048.50

CHIX

13:44:30

6

4,047.00

CHIX

13:47:01

366

4,047.00

CHIX

13:47:01

3

4,047.50

CHIX

13:50:23

204

4,047.50

CHIX

13:50:23

123

4,047.50

CHIX

13:50:23

73

4,047.50

CHIX

13:50:23

423

4,046.00

CHIX

13:54:06

421

4,042.00

CHIX

13:59:13

409

4,040.00

CHIX

14:00:39

429

4,042.00

CHIX

14:03:03

263

4,038.50

CHIX

14:06:44

78

4,038.50

CHIX

14:06:45

48

4,038.50

CHIX

14:06:48

415

4,039.50

CHIX

14:11:01

430

4,040.50

CHIX

14:14:42

200

4,041.00

CHIX

14:15:51

50

4,041.00

CHIX

14:15:51

135

4,041.00

CHIX

14:15:51

50

4,041.00

CHIX

14:15:51

40

4,038.50

CHIX

14:20:03

363

4,038.50

CHIX

14:20:03

23

4,038.50

CHIX

14:20:03

167

4,040.50

CHIX

14:23:53

135

4,040.50

CHIX

14:23:53

72

4,040.50

CHIX

14:24:01

68

4,040.00

CHIX

14:25:16

368

4,040.00

CHIX

14:25:16

381

4,040.00

CHIX

14:28:37

100

4,039.00

CHIX

14:29:58

235

4,039.00

CHIX

14:29:58

96

4,039.00

CHIX

14:29:58

233

4,040.50

CHIX

14:31:01

193

4,040.50

CHIX

14:31:01

393

4,040.50

CHIX

14:32:37

246

4,040.50

CHIX

14:33:21

194

4,040.50

CHIX

14:33:22

402

4,043.50

CHIX

14:34:45

3

4,042.00

CHIX

14:35:58

437

4,042.00

CHIX

14:35:58

449

4,042.00

CHIX

14:37:13

84

4,041.00

CHIX

14:39:02

67

4,041.00

CHIX

14:39:02

178

4,041.00

CHIX

14:39:02

2

4,041.00

CHIX

14:39:02

92

4,041.00

CHIX

14:39:02

50

4,040.00

CHIX

14:40:15

300

4,040.00

CHIX

14:40:15

201

4,040.00

CHIX

14:42:06

108

4,040.00

CHIX

14:42:06

78

4,040.00

CHIX

14:42:06

56

4,040.00

CHIX

14:44:30

200

4,040.00

CHIX

14:44:30

150

4,040.00

CHIX

14:44:30

374

4,044.00

CHIX

14:46:55

127

4,046.00

CHIX

14:48:54

48

4,046.00

CHIX

14:48:54

58

4,046.00

CHIX

14:48:54

132

4,046.00

CHIX

14:48:54

55

4,046.00

CHIX

14:48:54

52

4,046.00

CHIX

14:48:56

348

4,046.00

CHIX

14:48:56

357

4,045.00

CHIX

14:51:21

69

4,045.00

CHIX

14:51:21

14

4,043.50

CHIX

14:52:45

1

4,043.50

CHIX

14:52:45

44

4,043.50

CHIX

14:52:46

106

4,043.50

CHIX

14:52:46

83

4,043.50

CHIX

14:52:46

156

4,043.50

CHIX

14:52:46

25

4,043.50

CHIX

14:52:48

273

4,046.00

CHIX

14:55:13

175

4,046.00

CHIX

14:55:13

435

4,046.50

CHIX

14:56:20

120

4,045.00

CHIX

14:58:09

312

4,045.00

CHIX

14:58:09

15

4,047.00

CHIX

15:00:10

377

4,047.00

CHIX

15:00:10

326

4,047.50

CHIX

15:02:57

100

4,047.50

CHIX

15:02:57

129

4,047.00

CHIX

15:02:57

49

4,046.00

CHIX

15:04:43

444

4,048.50

CHIX

15:06:57

419

4,048.50

CHIX

15:07:14

47

4,049.50

CHIX

15:09:58

331

4,049.50

CHIX

15:09:58

3

4,050.00

CHIX

15:10:55

173

4,050.00

CHIX

15:10:55

84

4,050.00

CHIX

15:11:21

186

4,050.00

CHIX

15:11:21

376

4,053.50

CHIX

15:13:01

420

4,050.00

CHIX

15:15:10

1

4,046.00

CHIX

15:16:12

398

4,046.00

CHIX

15:16:12

137

4,042.50

CHIX

15:19:11

237

4,042.50

CHIX

15:19:11

45

4,042.50

CHIX

15:19:11

451

4,044.00

CHIX

15:20:34

447

4,042.00

CHIX

15:23:05

99

4,041.50

CHIX

15:24:08

100

4,041.50

CHIX

15:24:08

189

4,041.50

CHIX

15:24:08

123

4,041.00

CHIX

15:26:32

305

4,041.00

CHIX

15:26:32

415

4,040.00

CHIX

15:29:34

373

4,039.00

CHIX

15:30:15

96

4,036.50

CHIX

15:32:35

277

4,036.50

CHIX

15:32:35

46

4,038.00

CHIX

15:34:43

176

4,038.00

CHIX

15:34:43

166

4,038.00

CHIX

15:34:43

18

4,038.00

CHIX

15:34:43

376

4,037.50

CHIX

15:36:22

198

4,037.00

CHIX

15:37:37

179

4,037.00

CHIX

15:37:37

138

4,038.50

CHIX

15:40:01

84

4,038.50

CHIX

15:40:01

195

4,038.50

CHIX

15:40:01

439

4,037.00

CHIX

15:42:25

87

4,035.50

CHIX

15:43:50

200

4,035.50

CHIX

15:43:50

97

4,035.50

CHIX

15:43:50

61

4,035.50

CHIX

15:43:52

25

4,034.00

CHIX

15:46:12

212

4,034.00

CHIX

15:46:12

148

4,034.00

CHIX

15:46:12

435

4,031.00

CHIX

15:48:19

300

4,033.00

CHIX

15:51:56

33

4,032.50

CHIX

15:52:07

338

4,032.50

CHIX

15:52:07

62

4,032.50

CHIX

15:52:07

54

4,032.50

CHIX

15:52:07

327

4,032.50

CHIX

15:52:07

234

4,032.00

CHIX

15:53:38

167

4,032.00

CHIX

15:53:38

405

4,032.00

CHIX

15:53:38

19

4,032.00

CHIX

15:53:38

51

4,034.00

CHIX

15:57:06

369

4,034.00

CHIX

15:57:06

397

4,034.00

CHIX

15:57:06

300

4,034.50

CHIX

15:57:06

482

4,033.50

CHIX

15:57:14

49

4,033.50

CHIX

15:57:14

1

4,033.50

CHIX

15:58:09

462

4,034.00

CHIX

15:58:09

9

4,033.50

CHIX

15:58:52

417

4,033.50

CHIX

15:58:52

149

4,034.50

CHIX

16:00:43

250

4,034.50

CHIX

16:00:43

346

4,034.50

CHIX

16:00:43

28

4,034.50

CHIX

16:00:43

5

4,034.50

CHIX

16:00:43

66

4,034.00

CHIX

16:00:54

277

4,034.00

CHIX

16:00:54

62

4,034.00

CHIX

16:00:54

451

4,033.50

CHIX

16:02:02

1

4,033.50

CHIX

16:02:53

110

4,033.50

CHIX

16:02:53

80

4,033.50

CHIX

16:02:53

231

4,033.50

CHIX

16:02:53

371

4,033.50

CHIX

16:02:53

420

4,033.50

CHIX

16:02:53

256

4,032.50

CHIX

16:04:48

132

4,032.50

CHIX

16:04:48

118

4,033.50

CHIX

16:06:02

258

4,033.50

CHIX

16:06:02

288

4,033.50

CHIX

16:06:02

133

4,033.50

CHIX

16:06:02

22

4,037.00

CHIX

16:08:44

300

4,037.00

CHIX

16:08:44

110

4,037.00

CHIX

16:08:44

252

4,037.00

CHIX

16:09:00

453

4,037.00

CHIX

16:09:00

384

4,037.00

CHIX

16:09:00

138

4,038.00

CHIX

16:11:20

461

4,038.00

CHIX

16:11:36

200

4,038.00

CHIX

16:11:36

100

4,038.00

CHIX

16:11:36

100

4,038.00

CHIX

16:11:36

100

4,038.50

CHIX

16:12:08

135

4,038.50

CHIX

16:12:08

94

4,038.50

CHIX

16:12:08

390

4,038.00

CHIX

16:12:44

110

4,038.00

CHIX

16:12:44

318

4,038.00

CHIX

16:12:44

400

4,039.50

CHIX

16:14:05

438

4,039.50

CHIX

16:14:05

395

4,039.00

CHIX

16:14:47

419

4,039.00

CHIX

16:16:13

413

4,039.00

CHIX

16:16:13

100

4,041.50

CHIX

16:18:09

200

4,041.50

CHIX

16:18:09

37

4,041.00

CHIX

16:18:40

383

4,041.00

CHIX

16:18:40

435

4,041.00

CHIX

16:18:40

385

4,042.00

CHIX

16:19:57

3

4,041.50

CHIX

16:20:05

454

4,041.50

CHIX

16:20:05

524

4,041.00

CHIX

16:22:24

180

4,041.00

CHIX

16:22:24

22

4,040.50

CHIX

16:22:27

390

4,040.50

CHIX

16:22:27

391

4,040.50

CHIX

16:22:27

87

4,038.50

CHIX

16:23:10

342

4,038.50

CHIX

16:23:12

25

4,038.00

CHIX

16:23:50

110

4,038.00

CHIX

16:23:57

4

4,038.00

CHIX

16:23:57

300

4,038.00

CHIX

16:23:57

27

4,038.00

CHIX

16:23:57

408

4,038.00

CHIX

16:23:57

108

4,040.50

CHIX

16:25:13

96

4,040.50

CHIX

16:25:45

108

4,040.50

CHIX

16:25:47

99

4,040.50

CHIX

16:25:55

9

4,040.50

CHIX

16:25:55

12

4,041.00

CHIX

16:25:55

90

4,041.00

CHIX

16:25:55

100

4,041.00

CHIX

16:25:55

21

4,041.00

CHIX

16:25:55

18

4,041.00

CHIX

16:25:55

134

4,041.00

CHIX

16:25:55

71

4,041.00

CHIX

16:25:55

97

4,040.50

CHIX

16:25:55

68

4,040.50

CHIX

16:25:59

198

4,040.50

CHIX

16:25:59

58

4,040.50

CHIX

16:26:01

46

4,040.00

CHIX

16:26:10

40

4,040.00

CHIX

16:26:11

299

4,040.00

CHIX

16:26:12

376

4,039.50

CHIX

16:26:34

106

4,037.50

CHIX

16:27:16

80

4,038.50

CHIX

16:27:26

100

4,038.50

CHIX

16:27:26

106

4,038.50

CHIX

16:27:26

100

4,038.50

CHIX

16:27:26

43

4,039.00

CHIX

16:27:40

80

4,039.00

CHIX

16:27:40

100

4,039.00

CHIX

16:27:40

144

4,039.00

CHIX

16:27:40

100

4,039.00

CHIX

16:27:40

77

4,038.50

CHIX

16:27:41

35

4,038.50

CHIX

16:27:42

58

4,039.00

CHIX

16:28:00

110

4,039.00

CHIX

16:28:00

50

4,039.00

CHIX

16:28:00

30

4,039.00

CHIX

16:28:00

50

4,039.00

CHIX

16:28:00

87

4,039.00

CHIX

16:28:00

418

4,038.50

CHIX

16:28:00

273

4,041.00

CHIX

16:28:17

10

4,041.50

CHIX

16:28:32

103

4,041.50

CHIX

16:28:32

100

4,041.50

CHIX

16:28:32

154

4,043.50

CHIX

16:28:47

100

4,043.00

CHIX

16:28:47

50

4,043.00

CHIX

16:28:47

100

4,043.00

CHIX

16:28:47

50

4,043.00

CHIX

16:28:47

108

4,043.00

CHIX

16:28:47

130

4,054.50

LSE

08:23:29

292

4,054.50

LSE

08:23:29

224

4,053.50

LSE

08:23:56

150

4,053.50

LSE

08:23:56

357

4,053.50

LSE

08:23:56

373

4,052.50

LSE

08:25:57

434

4,052.00

LSE

08:26:03

23

4,050.50

LSE

08:28:10

378

4,050.50

LSE

08:28:10

129

4,050.00

LSE

08:29:45

397

4,052.50

LSE

08:30:33

88

4,052.00

LSE

08:30:35

18

4,052.00

LSE

08:30:35

276

4,052.00

LSE

08:30:35

394

4,054.00

LSE

08:31:49

411

4,053.50

LSE

08:32:06

331

4,053.50

LSE

08:32:20

30

4,053.50

LSE

08:32:20

147

4,052.00

LSE

08:34:32

238

4,052.00

LSE

08:34:32

276

4,057.00

LSE

08:36:43

76

4,057.00

LSE

08:36:43

434

4,056.50

LSE

08:37:02

82

4,055.50

LSE

08:37:05

323

4,055.50

LSE

08:37:05

409

4,055.50

LSE

08:38:45

431

4,055.00

LSE

08:40:04

436

4,054.50

LSE

08:41:48

368

4,054.50

LSE

08:41:48

401

4,056.00

LSE

08:43:02

112

4,055.50

LSE

08:43:07

24

4,055.50

LSE

08:43:07

225

4,055.50

LSE

08:43:07

317

4,055.00

LSE

08:43:39

424

4,055.00

LSE

08:43:39

372

4,055.00

LSE

08:45:13

261

4,053.50

LSE

08:46:35

139

4,053.50

LSE

08:46:35

391

4,053.50

LSE

08:47:17

355

4,053.50

LSE

08:47:52

406

4,053.00

LSE

08:49:00

334

4,052.50

LSE

08:50:42

68

4,052.50

LSE

08:50:42

447

4,051.50

LSE

08:50:59

392

4,051.50

LSE

08:51:05

350

4,050.00

LSE

08:52:00

150

4,050.00

LSE

08:53:01

50

4,050.00

LSE

08:53:01

50

4,050.00

LSE

08:53:01

175

4,050.00

LSE

08:53:01

6

4,050.00

LSE

08:53:01

350

4,050.00

LSE

08:53:01

258

4,049.00

LSE

08:55:01

118

4,049.00

LSE

08:55:01

77

4,052.00

LSE

08:56:54

100

4,052.00

LSE

08:56:54

31

4,052.00

LSE

08:56:54

50

4,052.00

LSE

08:57:02

137

4,052.00

LSE

08:57:02

28

4,052.00

LSE

08:57:02

50

4,052.00

LSE

08:57:02

167

4,052.00

LSE

08:57:02

201

4,052.00

LSE

08:57:02

395

4,050.50

LSE

08:57:36

359

4,050.50

LSE

08:57:36

362

4,051.00

LSE

08:58:13

352

4,054.00

LSE

09:00:44

366

4,054.00

LSE

09:00:50

391

4,053.50

LSE

09:01:16

414

4,053.50

LSE

09:01:16

377

4,053.50

LSE

09:01:16

150

4,054.00

LSE

09:02:07

397

4,053.50

LSE

09:02:15

252

4,053.50

LSE

09:02:15

50

4,053.50

LSE

09:02:15

50

4,053.50

LSE

09:02:15

413

4,053.50

LSE

09:02:15

384

4,053.50

LSE

09:02:15

422

4,053.00

LSE

09:03:37

393

4,053.00

LSE

09:04:21

278

4,053.00

LSE

09:05:03

146

4,053.00

LSE

09:05:03

47

4,057.00

LSE

09:06:31

120

4,057.00

LSE

09:06:31

50

4,057.00

LSE

09:06:31

50

4,057.00

LSE

09:06:31

71

4,057.00

LSE

09:06:31

97

4,057.00

LSE

09:06:31

457

4,057.00

LSE

09:06:31

367

4,058.00

LSE

09:06:40

515

4,057.50

LSE

09:06:41

148

4,057.00

LSE

09:06:48

270

4,057.00

LSE

09:06:48

382

4,057.00

LSE

09:06:48

17

4,056.50

LSE

09:06:55

3

4,056.50

LSE

09:06:55

105

4,056.50

LSE

09:06:55

317

4,056.50

LSE

09:06:55

536

4,056.50

LSE

09:06:55

283

4,056.00

LSE

09:07:19

124

4,056.00

LSE

09:07:19

203

4,055.00

LSE

09:07:29

29

4,055.00

LSE

09:07:29

183

4,055.00

LSE

09:07:29

152

4,056.50

LSE

09:08:53

150

4,056.00

LSE

09:08:53

72

4,056.00

LSE

09:08:53

363

4,056.50

LSE

09:08:53

28

4,059.00

LSE

09:11:19

166

4,059.50

LSE

09:11:30

139

4,059.50

LSE

09:11:30

351

4,059.50

LSE

09:11:30

445

4,059.00

LSE

09:11:37

436

4,058.75

LSE

09:12:15

150

4,058.50

LSE

09:12:15

50

4,058.50

LSE

09:12:15

50

4,058.50

LSE

09:12:15

37

4,058.50

LSE

09:12:15

61

4,058.50

LSE

09:12:24

349

4,058.50

LSE

09:12:24

77

4,058.50

LSE

09:12:24

154

4,058.50

LSE

09:12:59

272

4,058.50

LSE

09:12:59

422

4,058.25

LSE

09:13:20

436

4,058.00

LSE

09:13:38

357

4,058.00

LSE

09:13:38

539

4,058.25

LSE

09:14:28

363

4,058.25

LSE

09:14:30

452

4,058.00

LSE

09:14:34

384

4,057.50

LSE

09:14:38

62

4,058.50

LSE

09:15:22

190

4,058.50

LSE

09:15:22

107

4,058.50

LSE

09:15:22

425

4,060.00

LSE

09:16:17

387

4,058.50

LSE

09:17:14

374

4,060.50

LSE

09:19:02

91

4,058.50

LSE

09:19:56

210

4,058.00

LSE

09:19:56

93

4,058.00

LSE

09:19:56

404

4,058.50

LSE

09:19:56

157

4,058.50

LSE

09:21:17

150

4,058.50

LSE

09:21:17

50

4,058.50

LSE

09:21:17

419

4,058.50

LSE

09:21:17

358

4,058.00

LSE

09:25:02

150

4,057.00

LSE

09:25:21

32

4,057.00

LSE

09:25:21

72

4,057.00

LSE

09:25:21

50

4,057.00

LSE

09:25:21

50

4,057.00

LSE

09:25:21

415

4,057.00

LSE

09:25:21

50

4,055.50

LSE

09:26:33

50

4,055.50

LSE

09:26:33

180

4,055.50

LSE

09:26:33

72

4,055.50

LSE

09:26:33

2

4,055.50

LSE

09:26:33

50

4,055.50

LSE

09:26:33

362

4,055.50

LSE

09:26:33

70

4,055.50

LSE

09:26:33

62

4,055.50

LSE

09:28:41

348

4,055.50

LSE

09:28:41

386

4,055.50

LSE

09:30:02

398

4,055.50

LSE

09:30:20

360

4,054.50

LSE

09:32:02

366

4,055.00

LSE

09:34:03

379

4,055.00

LSE

09:34:03

180

4,055.00

LSE

09:34:41

177

4,055.00

LSE

09:34:41

21

4,055.00

LSE

09:34:41

413

4,055.50

LSE

09:37:40

436

4,055.50

LSE

09:37:40

374

4,055.00

LSE

09:38:36

350

4,058.50

LSE

09:42:17

416

4,058.50

LSE

09:42:17

28

4,058.00

LSE

09:42:47

387

4,058.00

LSE

09:43:32

393

4,055.00

LSE

09:44:39

80

4,055.00

LSE

09:44:41

285

4,055.00

LSE

09:44:41

89

4,054.50

LSE

09:45:37

91

4,054.50

LSE

09:45:42

403

4,055.50

LSE

09:47:15

179

4,055.50

LSE

09:47:32

123

4,055.50

LSE

09:47:40

71

4,055.50

LSE

09:47:44

432

4,054.50

LSE

09:49:29

354

4,057.00

LSE

09:51:22

372

4,056.50

LSE

09:52:20

223

4,057.00

LSE

09:53:30

192

4,057.00

LSE

09:53:30

352

4,056.50

LSE

09:53:43

93

4,056.00

LSE

09:53:56

332

4,056.00

LSE

09:54:03

262

4,058.00

LSE

09:56:14

112

4,058.00

LSE

09:56:14

186

4,059.00

LSE

09:58:51

66

4,059.50

LSE

09:58:51

94

4,059.00

LSE

09:59:21

390

4,059.00

LSE

09:59:41

364

4,059.00

LSE

10:00:02

295

4,058.50

LSE

10:00:09

360

4,059.50

LSE

10:02:44

384

4,058.00

LSE

10:03:14

395

4,059.00

LSE

10:03:14

416

4,057.50

LSE

10:03:27

288

4,056.50

LSE

10:03:57

72

4,056.50

LSE

10:03:57

20

4,057.00

LSE

10:05:18

63

4,057.00

LSE

10:05:18

257

4,057.00

LSE

10:05:18

36

4,057.00

LSE

10:05:18

72

4,057.00

LSE

10:06:57

232

4,057.00

LSE

10:06:57

52

4,057.00

LSE

10:06:57

389

4,056.50

LSE

10:07:05

362

4,054.50

LSE

10:08:10

418

4,053.50

LSE

10:09:51

380

4,053.00

LSE

10:13:19

413

4,052.50

LSE

10:13:42

354

4,052.50

LSE

10:15:06

425

4,052.00

LSE

10:15:36

407

4,052.50

LSE

10:16:31

352

4,052.50

LSE

10:17:08

64

4,052.50

LSE

10:17:08

358

4,052.00

LSE

10:17:52

400

4,051.50

LSE

10:19:18

392

4,051.50

LSE

10:22:00

242

4,052.00

LSE

10:23:22

57

4,052.00

LSE

10:23:22

118

4,052.00

LSE

10:23:22

24

4,052.00

LSE

10:24:27

288

4,052.00

LSE

10:24:27

69

4,052.00

LSE

10:24:27

36

4,053.00

LSE

10:25:37

150

4,054.50

LSE

10:27:54

421

4,054.50

LSE

10:27:54

582

4,054.50

LSE

10:27:54

400

4,054.00

LSE

10:28:49

372

4,053.00

LSE

10:29:16

405

4,053.00

LSE

10:31:26

188

4,053.00

LSE

10:31:45

170

4,053.00

LSE

10:31:45

411

4,053.00

LSE

10:31:45

83

4,053.00

LSE

10:33:46

183

4,053.00

LSE

10:33:46

160

4,053.00

LSE

10:33:46

212

4,053.00

LSE

10:34:35

178

4,053.00

LSE

10:34:35

371

4,056.50

LSE

10:37:01

352

4,056.00

LSE

10:37:42

129

4,056.00

LSE

10:37:42

438

4,060.00

LSE

10:40:11

426

4,059.50

LSE

10:40:53

418

4,059.50

LSE

10:40:53

73

4,059.50

LSE

10:41:16

323

4,059.50

LSE

10:41:16

381

4,059.00

LSE

10:41:23

409

4,058.00

LSE

10:44:01

391

4,057.50

LSE

10:44:43

115

4,057.00

LSE

10:45:33

128

4,057.00

LSE

10:45:33

150

4,057.00

LSE

10:45:33

29

4,057.00

LSE

10:45:33

50

4,057.00

LSE

10:45:33

50

4,057.00

LSE

10:45:33

150

4,057.00

LSE

10:45:33

50

4,057.00

LSE

10:45:33

50

4,057.00

LSE

10:45:33

424

4,057.00

LSE

10:45:33

415

4,055.00

LSE

10:49:40

373

4,055.50

LSE

10:49:40

115

4,054.50

LSE

10:49:41

283

4,054.50

LSE

10:49:41

62

4,054.00

LSE

10:51:15

327

4,054.00

LSE

10:51:15

12

4,054.00

LSE

10:52:52

52

4,054.00

LSE

10:52:52

50

4,054.00

LSE

10:52:52

150

4,054.00

LSE

10:52:52

50

4,054.00

LSE

10:52:52

50

4,054.00

LSE

10:52:52

377

4,054.00

LSE

10:52:52

1

4,054.00

LSE

10:54:56

355

4,053.50

LSE

10:55:04

358

4,054.00

LSE

10:55:04

419

4,054.50

LSE

10:56:26

314

4,054.50

LSE

10:57:09

44

4,054.50

LSE

10:57:09

398

4,056.00

LSE

10:58:10

416

4,055.00

LSE

10:58:49

378

4,054.50

LSE

10:59:04

374

4,053.00

LSE

11:00:02

364

4,054.00

LSE

11:01:26

379

4,054.00

LSE

11:03:46

352

4,053.50

LSE

11:03:56

412

4,053.50

LSE

11:04:59

370

4,052.50

LSE

11:06:06

101

4,052.00

LSE

11:07:33

53

4,052.00

LSE

11:07:33

145

4,052.00

LSE

11:07:33

413

4,052.50

LSE

11:07:33

122

4,052.00

LSE

11:07:34

69

4,052.00

LSE

11:07:34

678

4,053.00

LSE

11:10:38

359

4,055.50

LSE

11:13:15

302

4,055.50

LSE

11:13:15

253

4,055.50

LSE

11:13:15

154

4,055.50

LSE

11:13:15

201

4,058.00

LSE

11:15:17

106

4,058.50

LSE

11:15:36

275

4,058.50

LSE

11:15:36

79

4,058.00

LSE

11:16:08

317

4,058.00

LSE

11:16:08

30

4,058.00

LSE

11:16:08

50

4,058.00

LSE

11:16:08

62

4,058.00

LSE

11:16:08

180

4,058.00

LSE

11:16:08

180

4,058.00

LSE

11:16:08

380

4,058.00

LSE

11:16:08

606

4,058.00

LSE

11:16:08

380

4,056.50

LSE

11:17:34

389

4,056.00

LSE

11:18:05

200

4,054.50

LSE

11:18:51

427

4,054.50

LSE

11:18:51

369

4,053.00

LSE

11:19:58

5

4,053.00

LSE

11:19:58

390

4,053.50

LSE

11:22:12

416

4,052.50

LSE

11:23:36

380

4,051.00

LSE

11:24:46

356

4,050.50

LSE

11:25:02

414

4,051.50

LSE

11:27:32

424

4,051.00

LSE

11:27:54

317

4,050.50

LSE

11:28:16

42

4,050.50

LSE

11:28:16

392

4,050.00

LSE

11:30:00

2

4,049.50

LSE

11:31:11

63

4,049.50

LSE

11:31:11

318

4,049.50

LSE

11:31:11

377

4,049.50

LSE

11:31:11

430

4,050.50

LSE

11:32:23

385

4,051.00

LSE

11:35:15

390

4,050.50

LSE

11:36:48

404

4,050.50

LSE

11:37:34

400

4,050.00

LSE

11:38:10

405

4,048.00

LSE

11:40:08

411

4,048.00

LSE

11:40:14

378

4,049.00

LSE

11:42:50

150

4,048.50

LSE

11:45:00

366

4,048.50

LSE

11:45:00

46

4,048.50

LSE

11:45:00

418

4,049.50

LSE

11:46:00

363

4,049.50

LSE

11:47:15

227

4,048.50

LSE

11:49:59

166

4,048.50

LSE

11:49:59

436

4,048.50

LSE

11:50:36

357

4,048.00

LSE

11:53:06

406

4,045.50

LSE

11:53:18

415

4,046.00

LSE

11:56:03

378

4,045.50

LSE

11:56:05

33

4,045.50

LSE

11:56:05

180

4,044.50

LSE

11:57:18

235

4,044.50

LSE

11:57:18

370

4,048.50

LSE

12:00:27

421

4,048.50

LSE

12:00:27

591

4,050.00

LSE

12:01:31

187

4,049.50

LSE

12:01:52

310

4,049.50

LSE

12:01:52

114

4,053.50

LSE

12:04:50

801

4,053.50

LSE

12:04:50

449

4,053.00

LSE

12:05:53

394

4,052.50

LSE

12:06:28

259

4,052.50

LSE

12:06:28

170

4,052.50

LSE

12:06:28

407

4,052.50

LSE

12:06:28

420

4,052.50

LSE

12:06:28

155

4,051.50

LSE

12:08:01

241

4,051.50

LSE

12:08:01

415

4,049.00

LSE

12:09:05

158

4,049.50

LSE

12:09:05

247

4,049.50

LSE

12:09:05

371

4,048.00

LSE

12:09:13

416

4,049.00

LSE

12:10:03

424

4,049.00

LSE

12:10:03

397

4,048.50

LSE

12:10:24

392

4,048.00

LSE

12:11:21

391

4,048.00

LSE

12:11:21

318

4,050.00

LSE

12:14:09

33

4,050.00

LSE

12:14:09

411

4,050.00

LSE

12:14:09

174

4,049.00

LSE

12:15:19

204

4,049.00

LSE

12:15:19

16

4,049.00

LSE

12:15:19

256

4,049.50

LSE

12:19:03

111

4,049.50

LSE

12:19:03

396

4,049.50

LSE

12:19:03

349

4,050.00

LSE

12:20:27

160

4,052.00

LSE

12:23:40

353

4,051.50

LSE

12:23:58

369

4,051.50

LSE

12:23:58

406

4,050.50

LSE

12:24:19

419

4,050.50

LSE

12:27:04

310

4,050.50

LSE

12:27:04

62

4,050.50

LSE

12:27:04

536

4,049.50

LSE

12:28:26

318

4,050.00

LSE

12:28:26

24

4,050.00

LSE

12:28:26

78

4,050.00

LSE

12:28:26

357

4,049.50

LSE

12:29:18

355

4,050.00

LSE

12:31:03

330

4,051.00

LSE

12:31:48

40

4,051.00

LSE

12:31:48

387

4,051.50

LSE

12:33:04

318

4,051.50

LSE

12:35:31

392

4,051.50

LSE

12:35:31

410

4,051.50

LSE

12:35:31

414

4,051.00

LSE

12:36:51

358

4,050.00

LSE

12:37:46

423

4,049.50

LSE

12:37:47

394

4,048.00

LSE

12:38:57

50

4,048.00

LSE

12:42:05

230

4,048.00

LSE

12:42:05

246

4,048.00

LSE

12:42:05

146

4,048.00

LSE

12:42:05

199

4,054.00

LSE

12:45:27

171

4,054.00

LSE

12:45:27

442

4,053.00

LSE

12:45:30

150

4,052.50

LSE

12:47:27

180

4,052.50

LSE

12:47:27

85

4,052.50

LSE

12:47:27

394

4,052.50

LSE

12:47:27

107

4,051.50

LSE

12:47:56

289

4,051.50

LSE

12:50:36

366

4,051.00

LSE

12:50:37

363

4,050.00

LSE

12:52:11

363

4,049.50

LSE

12:52:20

356

4,049.00

LSE

12:53:00

359

4,048.50

LSE

12:53:29

372

4,048.00

LSE

12:53:30

376

4,048.00

LSE

12:55:13

118

4,047.50

LSE

12:55:18

268

4,047.50

LSE

12:55:18

1

4,047.50

LSE

12:55:18

413

4,048.50

LSE

12:57:57

409

4,047.50

LSE

12:58:10

419

4,047.50

LSE

12:59:05

392

4,047.00

LSE

12:59:08

415

4,049.00

LSE

13:02:59

269

4,049.00

LSE

13:03:10

129

4,049.00

LSE

13:03:10

33

4,049.00

LSE

13:03:10

409

4,048.50

LSE

13:03:18

230

4,047.00

LSE

13:04:11

50

4,047.00

LSE

13:04:11

91

4,047.00

LSE

13:04:11

413

4,047.00

LSE

13:04:11

411

4,047.00

LSE

13:06:22

373

4,048.00

LSE

13:08:18

216

4,047.00

LSE

13:09:28

23

4,047.00

LSE

13:09:28

162

4,047.00

LSE

13:09:28

108

4,047.00

LSE

13:11:08

321

4,047.00

LSE

13:11:08

53

4,047.00

LSE

13:11:58

166

4,047.00

LSE

13:13:42

6

4,047.00

LSE

13:13:42

55

4,047.00

LSE

13:13:42

78

4,047.00

LSE

13:13:42

56

4,047.00

LSE

13:13:42

299

4,047.00

LSE

13:13:42

99

4,046.00

LSE

13:15:15

276

4,046.00

LSE

13:15:15

172

4,046.50

LSE

13:15:15

246

4,046.50

LSE

13:15:15

430

4,046.00

LSE

13:15:37

366

4,047.00

LSE

13:17:32

33

4,049.50

LSE

13:19:12

354

4,049.50

LSE

13:19:12

210

4,050.00

LSE

13:19:12

220

4,050.00

LSE

13:19:12

18

4,050.00

LSE

13:19:12

372

4,050.00

LSE

13:19:12

226

4,050.00

LSE

13:19:12

412

4,049.50

LSE

13:20:22

370

4,053.00

LSE

13:22:07

378

4,054.50

LSE

13:24:08

12

4,054.00

LSE

13:24:22

293

4,054.00

LSE

13:24:22

110

4,054.00

LSE

13:24:22

12