REG - Unilever PLC - Transaction in Own Shares
30 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:
30 June 2021
Number of ordinary shares purchased:
516,993
Highest price paid per share:
GBp 4,271.5000
Lowest price paid per share:
GBp 4,219.0000
Volume weighted average price paid per share:
GBp 4,244.2095
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 17,973,091 of its ordinary shares in treasury and has 2,611,270,681 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,244.0579
328,278
BATS
4,243.6513
111,711
Chi-X
4,246.2303
53,222
Turquoise
4,244.4018
23,782
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
302
4,263.00
BATE
08:10:03
344
4,264.50
BATE
08:11:03
346
4,267.00
BATE
08:11:39
385
4,266.50
BATE
08:12:02
291
4,266.00
BATE
08:12:07
311
4,266.50
BATE
08:12:53
320
4,265.50
BATE
08:13:36
337
4,267.00
BATE
08:14:23
284
4,266.50
BATE
08:14:37
315
4,265.00
BATE
08:15:12
24
4,262.00
BATE
08:15:31
283
4,262.00
BATE
08:15:31
324
4,258.00
BATE
08:16:38
290
4,259.50
BATE
08:17:44
308
4,259.50
BATE
08:18:03
294
4,259.00
BATE
08:18:54
330
4,258.00
BATE
08:19:04
340
4,256.00
BATE
08:20:11
58
4,254.50
BATE
08:20:44
351
4,256.50
BATE
08:21:30
50
4,255.50
BATE
08:22:00
50
4,255.50
BATE
08:22:00
353
4,255.50
BATE
08:22:10
347
4,256.00
BATE
08:22:55
315
4,257.50
BATE
08:23:50
50
4,258.00
BATE
08:25:42
50
4,258.50
BATE
08:25:52
50
4,258.50
BATE
08:25:52
50
4,258.50
BATE
08:25:52
104
4,258.50
BATE
08:25:52
50
4,258.50
BATE
08:25:52
12
4,258.50
BATE
08:26:37
218
4,258.50
BATE
08:26:37
50
4,258.50
BATE
08:26:37
50
4,258.50
BATE
08:26:37
292
4,258.50
BATE
08:26:37
327
4,257.50
BATE
08:27:50
50
4,258.00
BATE
08:28:58
50
4,258.00
BATE
08:28:58
110
4,258.00
BATE
08:28:58
87
4,257.50
BATE
08:29:31
17
4,257.50
BATE
08:29:55
58
4,257.50
BATE
08:29:55
120
4,257.50
BATE
08:29:55
50
4,257.50
BATE
08:29:55
50
4,257.50
BATE
08:29:55
328
4,255.00
BATE
08:31:01
6
4,252.50
BATE
08:31:41
250
4,255.00
BATE
08:32:24
60
4,255.00
BATE
08:32:24
250
4255.0000
BATE
08:32:38
93
4255.0000
BATE
08:33:32
108
4254.0000
BATE
08:33:36
217
4254.0000
BATE
08:33:36
5
4254.0000
BATE
08:33:39
318
4255.0000
BATE
08:35:15
305
4262.0000
BATE
08:37:15
354
4261.5000
BATE
08:37:52
33
4260.5000
BATE
08:38:03
27
4260.0000
BATE
08:38:17
58
4260.0000
BATE
08:38:17
121
4260.0000
BATE
08:38:17
145
4260.0000
BATE
08:38:20
345
4262.5000
BATE
08:39:54
355
4262.0000
BATE
08:40:42
71
4264.0000
BATE
08:42:10
217
4264.0000
BATE
08:42:10
291
4264.0000
BATE
08:44:08
317
4263.5000
BATE
08:44:15
348
4261.0000
BATE
08:45:39
328
4261.5000
BATE
08:47:17
42
4260.0000
BATE
08:48:15
289
4260.0000
BATE
08:48:15
35
4263.5000
BATE
08:52:39
50
4263.5000
BATE
08:52:39
147
4263.5000
BATE
08:52:39
50
4263.5000
BATE
08:52:39
50
4263.5000
BATE
08:52:39
50
4263.5000
BATE
08:52:39
318
4263.5000
BATE
08:52:41
331
4265.0000
BATE
08:54:04
350
4265.5000
BATE
08:54:04
12
4265.0000
BATE
08:54:07
285
4266.0000
BATE
08:55:16
45
4268.0000
BATE
08:57:30
10
4268.0000
BATE
08:57:30
305
4268.5000
BATE
08:57:47
18
4268.0000
BATE
08:58:03
250
4268.0000
BATE
08:58:03
22
4267.5000
BATE
08:59:05
34
4270.0000
BATE
09:00:05
50
4270.0000
BATE
09:00:06
50
4270.0000
BATE
09:00:06
50
4270.5000
BATE
09:00:15
110
4270.5000
BATE
09:00:15
50
4270.5000
BATE
09:00:15
107
4270.5000
BATE
09:00:32
193
4270.5000
BATE
09:00:32
50
4270.5000
BATE
09:00:32
342
4271.5000
BATE
09:02:01
246
4271.0000
BATE
09:02:33
107
4271.0000
BATE
09:02:33
301
4269.5000
BATE
09:03:12
42
4269.5000
BATE
09:03:12
75
4266.0000
BATE
09:05:09
27
4267.5000
BATE
09:05:50
222
4267.5000
BATE
09:05:50
50
4267.5000
BATE
09:05:50
50
4267.5000
BATE
09:05:50
120
4266.5000
BATE
09:06:01
15
4266.5000
BATE
09:06:01
31
4266.5000
BATE
09:06:01
24
4266.5000
BATE
09:06:01
19
4266.5000
BATE
09:06:01
5
4266.5000
BATE
09:06:01
47
4266.5000
BATE
09:06:01
23
4266.5000
BATE
09:06:01
38
4266.5000
BATE
09:06:01
287
4262.5000
BATE
09:07:35
2
4262.5000
BATE
09:07:35
250
4260.5000
BATE
09:08:45
32
4260.5000
BATE
09:08:45
46
4260.5000
BATE
09:08:45
329
4256.5000
BATE
09:10:01
159
4249.5000
BATE
09:11:03
245
4250.0000
BATE
09:11:26
58
4250.0000
BATE
09:12:25
54
4249.5000
BATE
09:12:44
34
4249.5000
BATE
09:12:44
220
4249.5000
BATE
09:12:44
35
4249.5000
BATE
09:14:12
22
4249.5000
BATE
09:14:12
38
4249.5000
BATE
09:14:12
172
4249.5000
BATE
09:14:12
78
4249.5000
BATE
09:14:12
50
4248.5000
BATE
09:16:01
17
4248.5000
BATE
09:16:01
50
4248.5000
BATE
09:16:01
29
4248.5000
BATE
09:16:01
56
4248.5000
BATE
09:16:01
331
4248.0000
BATE
09:16:04
128
4248.0000
BATE
09:17:47
8
4248.0000
BATE
09:17:47
170
4248.0000
BATE
09:17:47
50
4248.5000
BATE
09:18:53
62
4247.5000
BATE
09:20:05
50
4247.5000
BATE
09:20:05
128
4247.5000
BATE
09:20:05
50
4247.5000
BATE
09:20:05
68
4246.5000
BATE
09:20:14
50
4246.5000
BATE
09:20:14
119
4246.5000
BATE
09:20:14
50
4246.5000
BATE
09:20:14
87
4244.0000
BATE
09:21:55
50
4244.0000
BATE
09:21:55
64
4244.0000
BATE
09:21:55
150
4244.0000
BATE
09:21:55
51
4242.0000
BATE
09:23:50
2
4242.0000
BATE
09:23:56
25
4242.0000
BATE
09:24:00
51
4242.0000
BATE
09:24:00
101
4242.0000
BATE
09:24:00
50
4242.0000
BATE
09:24:00
80
4242.5000
BATE
09:24:33
166
4242.5000
BATE
09:24:33
28
4243.0000
BATE
09:24:53
50
4243.0000
BATE
09:24:59
295
4242.5000
BATE
09:25:21
59
4242.5000
BATE
09:25:21
200
4241.0000
BATE
09:26:41
17
4241.0000
BATE
09:26:41
294
4241.0000
BATE
09:26:41
10
4241.0000
BATE
09:26:41
60
4241.0000
BATE
09:26:41
51
4241.0000
BATE
09:26:41
25
4241.0000
BATE
09:26:41
50
4238.5000
BATE
09:27:58
1
4239.0000
BATE
09:28:01
324
4238.5000
BATE
09:28:10
302
4238.5000
BATE
09:28:10
50
4236.5000
BATE
09:28:56
50
4236.5000
BATE
09:28:56
131
4236.5000
BATE
09:28:56
170
4236.5000
BATE
09:28:56
50
4236.5000
BATE
09:28:56
70
4235.0000
BATE
09:30:11
10
4237.5000
BATE
09:31:11
135
4237.5000
BATE
09:31:12
331
4238.5000
BATE
09:31:49
191
4238.5000
BATE
09:31:49
105
4238.5000
BATE
09:31:49
148
4238.5000
BATE
09:32:01
43
4238.5000
BATE
09:32:01
21
4238.5000
BATE
09:32:20
50
4240.0000
BATE
09:32:36
72
4239.5000
BATE
09:32:36
71
4240.0000
BATE
09:32:36
49
4240.0000
BATE
09:32:36
119
4240.0000
BATE
09:32:36
13
4240.0000
BATE
09:32:36
50
4240.0000
BATE
09:32:36
37
4240.0000
BATE
09:32:36
176
4239.5000
BATE
09:32:36
171
4239.5000
BATE
09:32:36
318
4239.5000
BATE
09:32:36
285
4238.0000
BATE
09:34:41
106
4237.0000
BATE
09:35:09
18
4237.0000
BATE
09:35:45
21
4237.0000
BATE
09:35:45
20
4237.0000
BATE
09:35:45
54
4237.0000
BATE
09:35:45
66
4237.0000
BATE
09:35:45
39
4237.0000
BATE
09:35:45
329
4237.0000
BATE
09:35:47
312
4237.0000
BATE
09:35:47
105
4233.5000
BATE
09:37:12
336
4233.5000
BATE
09:37:35
287
4233.0000
BATE
09:37:40
180
4234.0000
BATE
09:38:35
26
4234.0000
BATE
09:39:34
332
4234.0000
BATE
09:39:34
80
4234.0000
BATE
09:39:34
152
4234.5000
BATE
09:39:51
34
4234.5000
BATE
09:40:01
38
4234.5000
BATE
09:40:01
126
4234.5000
BATE
09:40:01
113
4234.0000
BATE
09:40:40
319
4234.5000
BATE
09:40:59
14
4234.5000
BATE
09:40:59
294
4232.0000
BATE
09:42:00
342
4230.0000
BATE
09:42:30
109
4229.0000
BATE
09:43:06
218
4229.0000
BATE
09:43:07
350
4229.5000
BATE
09:45:03
354
4229.5000
BATE
09:45:03
50
4227.5000
BATE
09:45:25
139
4225.5000
BATE
09:45:35
157
4225.5000
BATE
09:45:36
7
4225.5000
BATE
09:45:36
349
4229.0000
BATE
09:47:19
285
4229.0000
BATE
09:47:19
218
4230.0000
BATE
09:48:13
50
4230.0000
BATE
09:48:13
50
4230.0000
BATE
09:48:13
296
4229.5000
BATE
09:48:15
344
4229.5000
BATE
09:50:13
32
4236.0000
BATE
09:51:34
42
4236.0000
BATE
09:51:34
67
4236.0000
BATE
09:51:34
395
4238.5000
BATE
09:52:00
233
4238.5000
BATE
09:52:00
28
4238.5000
BATE
09:52:00
46
4238.5000
BATE
09:52:00
27
4238.5000
BATE
09:52:00
344
4233.5000
BATE
09:53:17
213
4233.5000
BATE
09:53:17
104
4233.5000
BATE
09:53:17
50
4235.0000
BATE
09:54:52
204
4234.5000
BATE
09:54:52
306
4234.5000
BATE
09:54:52
299
4233.0000
BATE
09:55:26
339
4232.5000
BATE
09:56:43
92
4231.5000
BATE
09:58:00
240
4231.5000
BATE
09:58:00
305
4233.0000
BATE
09:58:46
13
4233.0000
BATE
09:58:46
296
4233.0000
BATE
09:58:46
302
4232.5000
BATE
10:00:01
35
4232.5000
BATE
10:00:01
313
4229.5000
BATE
10:00:26
304
4227.5000
BATE
10:01:14
50
4222.5000
BATE
10:02:47
50
4222.5000
BATE
10:02:47
198
4222.5000
BATE
10:02:47
347
4222.5000
BATE
10:02:47
352
4225.0000
BATE
10:05:03
348
4225.0000
BATE
10:05:03
307
4223.0000
BATE
10:06:12
293
4221.5000
BATE
10:06:21
70
4219.5000
BATE
10:07:50
50
4222.5000
BATE
10:09:03
50
4222.5000
BATE
10:09:03
50
4222.5000
BATE
10:09:03
50
4222.5000
BATE
10:09:03
26
4222.5000
BATE
10:09:03
50
4222.5000
BATE
10:09:03
25
4222.0000
BATE
10:09:03
14
4222.5000
BATE
10:09:03
50
4222.0000
BATE
10:09:03
61
4222.0000
BATE
10:09:03
237
4222.0000
BATE
10:09:03
313
4222.0000
BATE
10:09:03
264
4219.5000
BATE
10:11:09
60
4219.5000
BATE
10:11:09
297
4220.0000
BATE
10:11:55
144
4222.5000
BATE
10:12:43
156
4222.5000
BATE
10:12:43
50
4222.5000
BATE
10:13:00
102
4222.5000
BATE
10:13:00
50
4222.5000
BATE
10:13:00
18
4222.5000
BATE
10:13:00
220
4221.0000
BATE
10:14:42
5
4221.0000
BATE
10:14:42
297
4221.0000
BATE
10:14:42
22
4225.5000
BATE
10:16:30
325
4226.5000
BATE
10:16:51
302
4226.5000
BATE
10:16:51
50
4225.0000
BATE
10:18:08
15
4227.5000
BATE
10:19:47
34
4227.5000
BATE
10:19:47
27
4227.5000
BATE
10:19:47
17
4227.5000
BATE
10:19:47
337
4227.5000
BATE
10:19:47
15
4227.5000
BATE
10:19:47
221
4227.5000
BATE
10:19:47
298
4227.5000
BATE
10:19:47
287
4227.5000
BATE
10:19:47
70
4233.0000
BATE
10:22:00
40
4233.0000
BATE
10:22:02
50
4233.0000
BATE
10:22:02
50
4232.5000
BATE
10:22:02
50
4232.5000
BATE
10:22:02
10
4233.0000
BATE
10:22:02
50
4233.0000
BATE
10:22:02
50
4233.0000
BATE
10:22:02
50
4233.0000
BATE
10:22:02
15
4232.0000
BATE
10:22:04
50
4232.0000
BATE
10:22:04
29
4232.0000
BATE
10:22:04
68
4232.0000
BATE
10:22:04
317
4234.0000
BATE
10:23:27
325
4234.0000
BATE
10:23:27
302
4233.0000
BATE
10:24:43
321
4233.0000
BATE
10:24:43
11
4233.0000
BATE
10:24:43
30
4232.5000
BATE
10:27:03
4
4232.5000
BATE
10:27:27
231
4232.5000
BATE
10:27:56
304
4233.0000
BATE
10:27:56
296
4233.0000
BATE
10:27:56
120
4233.0000
BATE
10:27:56
55
4232.5000
BATE
10:27:56
15
4235.5000
BATE
10:30:12
26
4235.5000
BATE
10:30:12
7
4235.5000
BATE
10:30:12
30
4235.5000
BATE
10:30:12
8
4235.5000
BATE
10:30:12
31
4235.5000
BATE
10:30:12
72
4235.5000
BATE
10:30:12
50
4235.5000
BATE
10:30:12
80
4235.5000
BATE
10:30:12
340
4235.5000
BATE
10:30:12
330
4235.5000
BATE
10:30:12
288
4232.5000
BATE
10:31:17
50
4232.5000
BATE
10:33:30
346
4232.5000
BATE
10:33:41
50
4234.0000
BATE
10:34:07
50
4233.5000
BATE
10:34:43
65
4233.5000
BATE
10:34:43
50
4233.5000
BATE
10:34:43
130
4233.5000
BATE
10:34:43
306
4233.5000
BATE
10:34:43
315
4233.5000
BATE
10:34:43
349
4233.0000
BATE
10:35:24
181
4232.0000
BATE
10:36:24
50
4232.0000
BATE
10:36:24
70
4232.0000
BATE
10:36:24
6
4233.5000
BATE
10:38:26
50
4233.5000
BATE
10:38:26
50
4233.0000
BATE
10:38:26
70
4233.5000
BATE
10:38:26
50
4233.5000
BATE
10:38:26
64
4233.5000
BATE
10:38:26
334
4233.5000
BATE
10:38:26
70
4230.5000
BATE
10:40:00
9
4230.5000
BATE
10:40:00
48
4230.5000
BATE
10:40:00
161
4230.5000
BATE
10:40:00
100
4229.0000
BATE
10:40:14
337
4230.0000
BATE
10:40:46
50
4229.0000
BATE
10:42:33
50
4229.0000
BATE
10:42:33
28
4229.0000
BATE
10:42:33
287
4229.5000
BATE
10:42:33
137
4235.0000
BATE
10:45:30
352
4235.0000
BATE
10:45:30
184
4235.0000
BATE
10:45:30
322
4236.5000
BATE
10:45:53
293
4236.5000
BATE
10:45:53
303
4236.0000
BATE
10:47:09
50
4236.0000
BATE
10:47:09
50
4236.0000
BATE
10:47:09
218
4236.0000
BATE
10:47:09
21
4236.0000
BATE
10:47:09
10
4236.0000
BATE
10:47:09
348
4233.0000
BATE
10:49:43
308
4233.0000
BATE
10:49:43
50
4235.0000
BATE
10:51:44
50
4235.0000
BATE
10:51:44
50
4235.0000
BATE
10:51:44
320
4234.5000
BATE
10:51:45
283
4234.5000
BATE
10:51:45
27
4234.5000
BATE
10:51:45
40
4234.5000
BATE
10:51:45
60
4235.5000
BATE
10:54:03
50
4235.5000
BATE
10:54:03
50
4235.5000
BATE
10:54:03
260
4235.5000
BATE
10:54:12
340
4235.5000
BATE
10:54:12
88
4235.5000
BATE
10:54:12
240
4233.0000
BATE
10:55:21
112
4233.0000
BATE
10:55:21
99
4233.0000
BATE
10:55:21
249
4233.0000
BATE
10:55:21
50
4238.5000
BATE
10:57:25
50
4238.5000
BATE
10:57:25
291
4237.5000
BATE
10:57:26
290
4235.5000
BATE
10:57:51
5
4235.5000
BATE
10:57:51
11
4235.5000
BATE
10:57:51
96
4235.0000
BATE
11:00:22
250
4234.5000
BATE
11:01:11
199
4235.0000
BATE
11:01:11
325
4235.0000
BATE
11:01:11
105
4234.5000
BATE
11:01:40
192
4234.5000
BATE
11:01:40
41
4236.0000
BATE
11:03:24
340
4236.0000
BATE
11:03:24
260
4236.0000
BATE
11:03:24
73
4239.5000
BATE
11:07:11
380
4239.5000
BATE
11:07:15
356
4239.5000
BATE
11:07:15
253
4243.0000
BATE
11:08:36
50
4243.0000
BATE
11:08:36
90
4243.0000
BATE
11:08:36
50
4243.0000
BATE
11:08:36
50
4243.0000
BATE
11:09:06
50
4243.0000
BATE
11:09:12
84
4242.5000
BATE
11:09:15
56
4242.5000
BATE
11:09:15
213
4242.5000
BATE
11:09:15
85
4242.5000
BATE
11:09:15
135
4242.5000
BATE
11:09:15
115
4242.5000
BATE
11:09:15
8
4242.5000
BATE
11:10:58
292
4242.5000
BATE
11:11:04
346
4242.5000
BATE
11:11:04
50
4244.0000
BATE
11:12:55
10
4244.0000
BATE
11:12:55
10
4244.0000
BATE
11:12:56
245
4244.0000
BATE
11:12:56
146
4244.0000
BATE
11:12:56
26
4244.0000
BATE
11:12:56
7
4244.0000
BATE
11:12:56
20
4244.0000
BATE
11:12:56
84
4244.0000
BATE
11:12:56
9
4244.0000
BATE
11:12:56
50
4245.0000
BATE
11:15:39
50
4244.5000
BATE
11:16:02
50
4244.5000
BATE
11:16:02
80
4244.5000
BATE
11:16:02
85
4244.5000
BATE
11:16:02
354
4244.5000
BATE
11:16:02
246
4244.5000
BATE
11:16:02
69
4243.5000
BATE
11:18:41
153
4243.5000
BATE
11:18:41
120
4243.5000
BATE
11:18:41
64
4243.5000
BATE
11:18:41
25
4243.5000
BATE
11:18:41
90
4243.5000
BATE
11:18:41
41
4243.5000
BATE
11:18:41
18
4243.5000
BATE
11:18:41
64
4243.5000
BATE
11:18:41
34
4243.5000
BATE
11:18:41
337
4243.5000
BATE
11:19:42
355
4243.5000
BATE
11:19:42
50
4239.0000
BATE
11:22:18
326
4241.0000
BATE
11:24:00
74
4241.0000
BATE
11:24:00
1
4241.0000
BATE
11:24:00
215
4241.0000
BATE
11:24:00
143
4241.0000
BATE
11:24:01
87
4241.0000
BATE
11:24:12
102
4241.0000
BATE
11:24:12
61
4241.0000
BATE
11:24:12
19
4241.0000
BATE
11:24:18
76
4241.0000
BATE
11:24:18
114
4241.0000
BATE
11:24:18
32
4241.0000
BATE
11:24:18
70
4240.0000
BATE
11:25:24
45
4240.0000
BATE
11:25:27
60
4240.0000
BATE
11:25:27
34
4240.0000
BATE
11:25:27
49
4240.0000
BATE
11:25:27
21
4240.0000
BATE
11:25:27
9
4240.0000
BATE
11:25:27
48
4240.0000
BATE
11:26:03
292
4240.5000
BATE
11:27:28
35
4240.5000
BATE
11:27:28
100
4240.5000
BATE
11:27:28
22
4240.5000
BATE
11:27:28
27
4240.5000
BATE
11:27:28
32
4240.5000
BATE
11:27:28
42
4240.5000
BATE
11:27:28
82
4240.5000
BATE
11:27:28
337
4241.5000
BATE
11:30:12
355
4241.5000
BATE
11:30:12
105
4237.0000
BATE
11:32:05
23
4237.0000
BATE
11:32:05
64
4237.0000
BATE
11:32:05
272
4238.5000
BATE
11:33:11
19
4238.5000
BATE
11:33:11
218
4235.5000
BATE
11:35:01
74
4235.5000
BATE
11:35:01
145
4236.0000
BATE
11:36:28
309
4237.0000
BATE
11:37:55
50
4237.5000
BATE
11:38:50
101
4237.5000
BATE
11:38:50
86
4237.5000
BATE
11:38:50
19
4237.5000
BATE
11:38:50
85
4237.5000
BATE
11:38:50
28
4238.5000
BATE
11:42:14
133
4238.5000
BATE
11:42:14
88
4238.5000
BATE
11:42:14
430
4240.0000
BATE
11:44:00
50
4241.0000
BATE
11:47:07
50
4241.0000
BATE
11:47:07
340
4241.5000
BATE
11:47:07
77
4240.5000
BATE
11:48:06
59
4240.5000
BATE
11:48:06
191
4240.5000
BATE
11:48:06
50
4240.0000
BATE
11:50:52
50
4240.0000
BATE
11:51:27
50
4240.0000
BATE
11:51:32
50
4240.0000
BATE
11:51:45
50
4239.5000
BATE
11:51:54
50
4239.5000
BATE
11:51:54
70
4239.5000
BATE
11:51:54
25
4239.0000
BATE
11:51:57
25
4239.0000
BATE
11:51:57
19
4239.0000
BATE
11:51:57
25
4239.0000
BATE
11:51:57
255
4239.0000
BATE
11:51:57
50
4238.0000
BATE
11:54:11
134
4237.0000
BATE
11:54:23
188
4237.0000
BATE
11:54:26
52
4233.5000
BATE
11:55:33
77
4234.0000
BATE
11:55:47
75
4234.0000
BATE
11:56:00
16
4234.0000
BATE
11:56:00
34
4234.0000
BATE
11:56:00
16
4234.0000
BATE
11:56:00
66
4234.0000
BATE
11:56:00
11
4234.0000
BATE
11:56:00
50
4234.0000
BATE
11:56:09
215
4232.0000
BATE
11:57:12
47
4232.0000
BATE
11:57:12
37
4232.0000
BATE
11:57:18
302
4234.5000
BATE
11:59:42
287
4235.0000
BATE
12:00:54
13
4235.0000
BATE
12:02:15
84
4235.0000
BATE
12:02:15
56
4235.0000
BATE
12:02:15
51
4235.0000
BATE
12:02:15
94
4235.0000
BATE
12:02:30
87
4236.5000
BATE
12:05:03
11
4236.5000
BATE
12:05:03
50
4236.5000
BATE
12:05:03
50
4236.5000
BATE
12:05:03
50
4236.5000
BATE
12:05:03
50
4236.5000
BATE
12:05:03
174
4236.0000
BATE
12:05:10
39
4236.0000
BATE
12:05:10
137
4236.0000
BATE
12:05:10
39
4236.5000
BATE
12:05:10
104
4237.0000
BATE
12:08:16
100
4238.5000
BATE
12:09:17
11
4239.0000
BATE
12:09:17
50
4239.0000
BATE
12:09:17
3
4238.5000
BATE
12:09:20
62
4239.0000
BATE
12:10:13
50
4239.0000
BATE
12:10:13
346
4240.0000
BATE
12:10:38
351
4240.0000
BATE
12:11:54
45
4241.5000
BATE
12:13:30
50
4241.5000
BATE
12:13:30
50
4241.5000
BATE
12:13:30
50
4241.5000
BATE
12:13:30
50
4241.5000
BATE
12:13:30
45
4242.5000
BATE
12:14:12
50
4242.5000
BATE
12:14:12
50
4242.5000
BATE
12:14:12
50
4242.5000
BATE
12:14:12
80
4242.5000
BATE
12:14:12
96
4240.5000
BATE
12:16:22
27
4240.5000
BATE
12:16:22
117
4240.5000
BATE
12:16:22
2
4240.5000
BATE
12:16:22
63
4240.5000
BATE
12:16:22
11
4240.5000
BATE
12:16:22
306
4240.5000
BATE
12:18:06
302
4242.0000
BATE
12:19:56
16
4242.0000
BATE
12:19:56
297
4241.5000
BATE
12:22:44
103
4245.0000
BATE
12:24:14
67
4245.0000
BATE
12:24:14
103
4245.0000
BATE
12:24:14
67
4245.0000
BATE
12:24:14
295
4248.5000
BATE
12:25:39
19
4248.0000
BATE
12:27:43
65
4248.0000
BATE
12:27:43
150
4248.0000
BATE
12:27:43
50
4248.0000
BATE
12:27:43
8
4248.0000
BATE
12:27:43
50
4248.0000
BATE
12:27:43
313
4246.0000
BATE
12:30:03
134
4246.0000
BATE
12:32:57
26
4246.0000
BATE
12:32:57
10
4246.0000
BATE
12:32:57
21
4246.0000
BATE
12:32:57
153
4246.0000
BATE
12:33:19
7
4244.5000
BATE
12:33:38
100
4246.0000
BATE
12:35:48
93
4246.5000
BATE
12:36:16
100
4246.5000
BATE
12:36:16
144
4246.5000
BATE
12:36:16
250
4246.5000
BATE
12:37:07
50
4246.5000
BATE
12:37:07
12
4246.5000
BATE
12:37:16
18
4245.0000
BATE
12:39:12
37
4245.0000
BATE
12:39:12
31
4245.0000
BATE
12:39:12
7
4245.0000
BATE
12:39:12
35
4245.0000
BATE
12:39:24
24
4245.0000
BATE
12:39:24
12
4245.0000
BATE
12:39:24
100
4245.0000
BATE
12:39:24
50
4245.0000
BATE
12:39:24
50
4243.5000
BATE
12:42:44
70
4243.5000
BATE
12:42:44
50
4243.5000
BATE
12:42:44
252
4243.5000
BATE
12:42:44
13
4243.5000
BATE
12:42:44
48
4243.5000
BATE
12:42:44
295
4242.5000
BATE
12:44:25
15
4243.5000
BATE
12:45:52
86
4243.5000
BATE
12:45:59
139
4243.5000
BATE
12:45:59
35
4243.5000
BATE
12:45:59
5
4243.5000
BATE
12:45:59
7
4243.5000
BATE
12:46:02
25
4243.5000
BATE
12:46:02
7
4243.5000
BATE
12:46:02
29
4244.0000
BATE
12:47:05
72
4243.5000
BATE
12:48:09
282
4243.5000
BATE
12:48:32
179
4244.0000
BATE
12:50:18
77
4244.0000
BATE
12:50:18
36
4244.0000
BATE
12:50:18
50
4244.5000
BATE
12:51:19
50
4244.5000
BATE
12:51:21
50
4246.0000
BATE
12:53:22
50
4246.0000
BATE
12:53:22
14
4246.0000
BATE
12:53:22
50
4246.0000
BATE
12:53:22
144
4246.0000
BATE
12:53:22
10
4246.0000
BATE
12:53:50
309
4246.0000
BATE
12:54:38
50
4250.0000
BATE
12:58:05
65
4250.0000
BATE
12:58:11
50
4250.5000
BATE
12:58:26
50
4250.5000
BATE
12:58:26
50
4250.5000
BATE
12:58:26
50
4250.5000
BATE
12:58:30
50
4250.5000
BATE
12:58:30
90
4250.5000
BATE
12:58:40
50
4250.5000
BATE
12:58:40
290
4250.5000
BATE
12:59:17
52
4250.5000
BATE
12:59:17
50
4249.0000
BATE
13:01:14
50
4249.0000
BATE
13:01:14
50
4249.0000
BATE
13:01:31
152
4249.0000
BATE
13:01:31
12
4249.0000
BATE
13:01:31
365
4249.0000
BATE
13:03:51
12
4247.5000
BATE
13:04:35
82
4247.5000
BATE
13:04:36
100
4247.5000
BATE
13:04:36
41
4247.5000
BATE
13:04:58
50
4247.5000
BATE
13:04:58
204
4243.5000
BATE
13:05:52
100
4243.5000
BATE
13:05:52
300
4244.0000
BATE
13:07:45
117
4244.0000
BATE
13:09:25
90
4244.0000
BATE
13:10:56
120
4244.0000
BATE
13:10:56
37
4244.5000
BATE
13:12:03
150
4244.5000
BATE
13:12:09
100
4244.5000
BATE
13:12:09
52
4244.5000
BATE
13:12:33
33
4244.0000
BATE
13:14:48
142
4245.5000
BATE
13:15:22
82
4246.0000
BATE
13:16:30
96
4246.5000
BATE
13:16:30
236
4246.5000
BATE
13:16:30
14
4246.5000
BATE
13:16:30
21
4248.0000
BATE
13:17:25
50
4248.0000
BATE
13:17:31
100
4248.0000
BATE
13:17:31
5
4248.0000
BATE
13:17:57
26
4248.0000
BATE
13:17:57
7
4248.0000
BATE
13:17:57
312
4248.0000
BATE
13:17:57
24
4249.0000
BATE
13:20:14
50
4249.0000
BATE
13:20:14
43
4249.0000
BATE
13:20:14
7
4249.0000
BATE
13:20:14
50
4249.0000
BATE
13:20:14
12
4249.0000
BATE
13:20:14
38
4249.0000
BATE
13:20:14
50
4249.0000
BATE
13:20:14
35
4249.0000
BATE
13:20:34
34
4249.0000
BATE
13:20:49
18
4249.0000
BATE
13:20:49
20
4249.0000
BATE
13:20:49
205
4249.0000
BATE
13:20:49
50
4249.0000
BATE
13:20:49
50
4248.5000
BATE
13:24:26
50
4248.5000
BATE
13:24:45
50
4248.5000
BATE
13:24:45
50
4248.0000
BATE
13:24:46
50
4248.0000
BATE
13:24:46
100
4248.0000
BATE
13:24:46
50
4247.5000
BATE
13:24:50
50
4250.0000
BATE
13:26:12
50
4250.0000
BATE
13:26:12
60
4250.0000
BATE
13:26:12
50
4250.0000
BATE
13:26:12
100
4249.5000
BATE
13:27:12
190
4249.5000
BATE
13:27:13
77
4248.0000
BATE
13:28:03
100
4248.0000
BATE
13:28:03
141
4248.0000
BATE
13:28:03
37
4248.0000
BATE
13:31:34
146
4248.0000
BATE
13:31:38
302
4248.0000
BATE
13:31:38
137
4248.0000
BATE
13:31:38
163
4248.5000
BATE
13:33:12
74
4248.5000
BATE
13:33:12
24
4248.5000
BATE
13:33:12
35
4248.5000
BATE
13:33:12
50
4250.0000
BATE
13:34:30
10
4249.5000
BATE
13:35:07
142
4249.5000
BATE
13:35:08
173
4249.5000
BATE
13:35:08
45
4249.5000
BATE
13:35:08
328
4249.0000
BATE
13:35:36
50
4247.0000
BATE
13:38:18
50
4247.0000
BATE
13:38:18
63
4247.0000
BATE
13:38:19
189
4248.5000
BATE
13:39:21
130
4248.5000
BATE
13:39:21
61
4248.5000
BATE
13:39:21
19
4248.5000
BATE
13:39:22
50
4250.5000
BATE
13:41:34
50
4250.5000
BATE
13:41:34
100
4250.5000
BATE
13:41:43
312
4251.0000
BATE
13:41:43
61
4250.5000
BATE
13:42:06
92
4250.5000
BATE
13:42:16
153
4250.5000
BATE
13:42:16
37
4252.0000
BATE
13:44:11
52
4252.0000
BATE
13:44:11
19
4252.0000
BATE
13:44:11
103
4252.0000
BATE
13:44:11
50
4253.5000
BATE
13:45:20
52
4253.5000
BATE
13:45:20
24
4253.0000
BATE
13:45:34
45
4253.0000
BATE
13:45:34
21
4253.0000
BATE
13:45:34
90
4253.0000
BATE
13:45:34
57
4253.0000
BATE
13:45:34
31
4253.0000
BATE
13:45:34
24
4253.0000
BATE
13:45:34
26
4253.0000
BATE
13:45:34
7
4253.0000
BATE
13:45:35
23
4252.0000
BATE
13:45:46
57
4252.0000
BATE
13:45:46
124
4251.5000
BATE
13:48:10
215
4251.5000
BATE
13:48:10
193
4250.0000
BATE
13:49:07
168
4250.5000
BATE
13:49:31
50
4250.5000
BATE
13:49:31
100
4250.5000
BATE
13:49:31
5
4250.0000
BATE
13:52:19
511
4251.5000
BATE
13:53:58
96
4252.0000
BATE
13:54:53
31
4252.0000
BATE
13:54:53
167
4252.0000
BATE
13:54:53
111
4252.0000
BATE
13:56:04
10
4252.0000
BATE
13:56:04
50
4252.0000
BATE
13:56:04
39
4252.0000
BATE
13:56:04
83
4251.5000
BATE
13:56:14
125
4252.0000
BATE
13:56:14
5
4250.5000
BATE
13:56:31
108
4250.5000
BATE
13:56:31
123
4250.5000
BATE
13:56:31
30
4250.5000
BATE
13:56:31
55
4250.5000
BATE
13:56:31
16
4250.5000
BATE
13:56:31
118
4251.5000
BATE
13:59:16
152
4251.5000
BATE
13:59:16
65
4251.5000
BATE
13:59:16
18
4251.5000
BATE
13:59:16
354
4251.5000
BATE
14:00:24
27
4250.5000
BATE
14:01:22
64
4250.5000
BATE
14:01:33
211
4250.5000
BATE
14:01:33
50
4249.5000
BATE
14:03:48
50
4249.5000
BATE
14:03:48
31
4249.5000
BATE
14:03:48
58
4249.0000
BATE
14:04:21
109
4249.0000
BATE
14:04:21
14
4249.0000
BATE
14:04:21
44
4249.0000
BATE
14:04:21
7
4249.0000
BATE
14:04:21
114
4249.0000
BATE
14:04:21
16
4249.0000
BATE
14:05:01
20
4249.0000
BATE
14:05:01
8
4249.0000
BATE
14:05:01
17
4249.0000
BATE
14:05:01
39
4249.0000
BATE
14:05:01
12
4249.0000
BATE
14:05:01
174
4249.0000
BATE
14:05:01
313
4247.5000
BATE
14:05:09
36
4248.5000
BATE
14:08:06
38
4248.5000
BATE
14:08:06
77
4248.5000
BATE
14:08:06
50
4248.5000
BATE
14:08:06
50
4248.5000
BATE
14:08:06
35
4248.5000
BATE
14:08:06
286
4249.0000
BATE
14:08:06
25
4246.5000
BATE
14:09:07
62
4246.5000
BATE
14:09:07
50
4246.5000
BATE
14:09:07
50
4246.5000
BATE
14:09:07
298
4247.0000
BATE
14:09:47
296
4243.5000
BATE
14:11:45
354
4241.5000
BATE
14:13:44
50
4242.0000
BATE
14:15:51
218
4242.0000
BATE
14:15:51
79
4242.0000
BATE
14:15:51
14
4242.0000
BATE
14:15:51
42
4242.0000
BATE
14:15:51
108
4242.0000
BATE
14:15:51
29
4242.0000
BATE
14:15:51
25
4242.0000
BATE
14:15:51
14
4242.0000
BATE
14:15:51
36
4242.5000
BATE
14:17:41
53
4242.5000
BATE
14:17:41
20
4242.5000
BATE
14:17:41
147
4242.5000
BATE
14:17:41
30
4242.5000
BATE
14:17:41
33
4242.0000
BATE
14:17:50
116
4242.0000
BATE
14:17:50
153
4242.0000
BATE
14:17:50
36
4242.0000
BATE
14:17:50
3
4237.0000
BATE
14:20:09
24
4237.0000
BATE
14:20:09
37
4237.0000
BATE
14:20:09
36
4237.0000
BATE
14:20:09
22
4237.0000
BATE
14:20:09
21
4237.0000
BATE
14:20:09
22
4237.0000
BATE
14:20:09
68
4237.0000
BATE
14:20:09
104
4237.0000
BATE
14:20:09
122
4237.0000
BATE
14:21:06
50
4237.0000
BATE
14:21:06
50
4237.0000
BATE
14:21:06
50
4237.0000
BATE
14:21:06
50
4237.0000
BATE
14:21:06
331
4237.0000
BATE
14:23:33
83
4236.0000
BATE
14:23:45
101
4236.0000
BATE
14:23:45
69
4236.0000
BATE
14:23:45
70
4236.0000
BATE
14:23:46
22
4236.0000
BATE
14:23:46
38
4236.5000
BATE
14:25:00
20
4236.5000
BATE
14:25:00
31
4236.5000
BATE
14:25:00
7
4236.5000
BATE
14:25:00
185
4236.5000
BATE
14:25:00
25
4236.5000
BATE
14:25:00
110
4236.5000
BATE
14:26:41
50
4238.0000
BATE
14:27:06
50
4238.0000
BATE
14:27:06
50
4238.0000
BATE
14:27:06
50
4238.5000
BATE
14:28:07
195
4238.5000
BATE
14:28:07
50
4238.5000
BATE
14:28:07
50
4238.5000
BATE
14:28:07
50
4238.5000
BATE
14:28:07
37
4238.5000
BATE
14:28:12
254
4242.0000
BATE
14:29:25
153
4242.0000
BATE
14:29:25
51
4240.5000
BATE
14:29:27
250
4240.5000
BATE
14:29:27
200
4239.5000
BATE
14:30:00
117
4239.5000
BATE
14:30:00
81
4242.0000
BATE
14:30:36
18
4242.0000
BATE
14:30:36
11
4242.0000
BATE
14:30:36
70
4242.0000
BATE
14:30:36
59
4242.0000
BATE
14:30:36
31
4242.0000
BATE
14:30:36
24
4242.0000
BATE
14:30:36
6
4242.0000
BATE
14:30:38
333
4248.0000
BATE
14:31:28
190
4247.5000
BATE
14:31:35
111
4247.5000
BATE
14:31:35
50
4248.5000
BATE
14:31:51
312
4252.0000
BATE
14:32:27
324
4251.5000
BATE
14:32:35
285
4254.0000
BATE
14:32:55
148
4256.0000
BATE
14:33:29
154
4256.0000
BATE
14:33:29
17
4256.0000
BATE
14:33:29
31
4260.5000
BATE
14:34:27
100
4260.5000
BATE
14:34:27
1
4260.5000
BATE
14:34:27
233
4260.5000
BATE
14:34:38
155
4262.0000
BATE
14:35:04
50
4262.0000
BATE
14:35:04
50
4262.0000
BATE
14:35:04
50
4262.0000
BATE
14:35:04
330
4262.0000
BATE
14:35:19
12
4264.5000
BATE
14:36:09
302
4264.0000
BATE
14:36:10
336
4263.5000
BATE
14:36:14
4
4262.0000
BATE
14:36:57
137
4262.0000
BATE
14:36:57
41
4262.0000
BATE
14:36:57
157
4262.0000
BATE
14:36:57
2
4262.0000
BATE
14:36:57
334
4262.5000
BATE
14:37:46
8
4262.0000
BATE
14:38:33
50
4262.0000
BATE
14:38:33
115
4262.0000
BATE
14:38:33
106
4262.0000
BATE
14:38:33
5
4232.5000
BATE
16:14:19
5
4232.5000
BATE
16:14:19
5
4232.5000
BATE
16:14:19
11
4232.5000
BATE
16:14:19
323
4232.5000
BATE
16:14:21
90
4230.0000
BATE
16:16:27
97
4230.0000
BATE
16:17:31
21
4230.0000
BATE
16:17:31
103
4230.0000
BATE
16:17:31
348
4230.5000
BATE
16:23:21
50
4236.0000
BATE
16:26:20
299
4235.5000
BATE
16:26:38
50
4235.0000
BATE
16:27:07
216
4235.0000
BATE
16:27:07
325
4234.0000
BATE
16:28:16
355
4263.0000
CHIX
08:10:03
57
4265.0000
CHIX
08:11:03
200
4265.0000
CHIX
08:11:03
90
4264.5000
CHIX
08:11:03
18
4266.5000
CHIX
08:12:07
286
4265.0000
CHIX
08:12:08
296
4266.0000
CHIX
08:12:58
326
4268.0000
CHIX
08:14:21
317
4265.5000
CHIX
08:15:12
306
4258.5000
CHIX
08:16:02
333
4259.5000
CHIX
08:17:44
152
4259.5000
CHIX
08:18:14
96
4259.5000
CHIX
08:18:14
80
4259.5000
CHIX
08:18:14
320
4259.0000
CHIX
08:18:14
143
4254.5000
CHIX
08:20:39
183
4254.5000
CHIX
08:20:39
215
4256.0000
CHIX
08:22:06
15
4256.0000
CHIX
08:22:06
90
4256.0000
CHIX
08:22:06
329
4257.5000
CHIX
08:23:50
219
4258.0000
CHIX
08:25:52
126
4258.0000
CHIX
08:25:52
322
4258.5000
CHIX
08:27:06
103
4258.0000
CHIX
08:29:18
215
4258.0000
CHIX
08:29:18
298
4256.0000
CHIX
08:30:25
329
4255.0000
CHIX
08:32:24
288
4254.0000
CHIX
08:33:36
20
4254.0000
CHIX
08:33:36
215
4255.0000
CHIX
08:35:15
104
4255.0000
CHIX
08:35:15
77
4261.5000
CHIX
08:37:52
221
4261.5000
CHIX
08:37:52
6
4259.5000
CHIX
08:38:23
215
4259.5000
CHIX
08:38:23
100
4259.5000
CHIX
08:38:23
345
4263.0000
CHIX
08:41:01
355
4265.5000
CHIX
08:43:22
344
4262.0000
CHIX
08:45:32
135
4261.5000
CHIX
08:47:17
215
4261.5000
CHIX
08:47:17
2
4260.5000
CHIX
08:49:47
340
4260.5000
CHIX
08:50:03
210
4265.0000
CHIX
08:54:04
90
4265.0000
CHIX
08:54:04
331
4265.5000
CHIX
08:54:04
30
4266.5000
CHIX
08:56:13
295
4266.5000
CHIX
08:56:18
49
4268.0000
CHIX
08:58:03
166
4268.0000
CHIX
08:58:03
106
4268.0000
CHIX
08:58:03
90
4270.5000
CHIX
09:00:15
100
4270.5000
CHIX
09:00:15
317
4271.5000
CHIX
09:02:01
325
4270.5000
CHIX
09:03:10
194
4266.0000
CHIX
09:05:09
78
4266.0000
CHIX
09:05:09
298
4267.0000
CHIX
09:06:01
3
4261.0000
CHIX
09:08:22
65
4261.0000
CHIX
09:08:25
29
4261.0000
CHIX
09:08:42
211
4261.0000
CHIX
09:08:42
243
4256.5000
CHIX
09:10:01
52
4256.5000
CHIX
09:10:01
302
4251.0000
CHIX
09:12:05
50
4250.0000
CHIX
09:13:49
215
4250.0000
CHIX
09:13:49
185
4249.5000
CHIX
09:15:54
155
4249.5000
CHIX
09:15:54
301
4248.0000
CHIX
09:17:47
338
4247.0000
CHIX
09:20:11
262
4241.5000
CHIX
09:23:00
48
4241.5000
CHIX
09:23:00
57
4242.5000
CHIX
09:25:04
270
4242.5000
CHIX
09:25:04
302
4239.0000
CHIX
09:26:53
110
4237.0000
CHIX
09:28:56
215
4237.0000
CHIX
09:28:56
339
4239.0000
CHIX
09:32:39
144
4237.0000
CHIX
09:33:15
205
4237.0000
CHIX
09:33:16
329
4236.0000
CHIX
09:35:56
119
4234.0000
CHIX
09:38:35
116
4234.0000
CHIX
09:38:35
66
4234.0000
CHIX
09:38:35
53
4234.0000
CHIX
09:39:34
50
4235.0000
CHIX
09:40:51
50
4235.0000
CHIX
09:40:51
215
4235.0000
CHIX
09:40:51
298
4229.0000
CHIX
09:43:06
79
4229.5000
CHIX
09:45:03
215
4229.5000
CHIX
09:45:03
87
4229.0000
CHIX
09:47:19
215
4229.0000
CHIX
09:47:19
340
4230.0000
CHIX
09:49:40
99
4239.0000
CHIX
09:52:00
199
4239.0000
CHIX
09:52:00
312
4234.5000
CHIX
09:54:55
314
4232.5000
CHIX
09:56:43
302
4233.5000
CHIX
09:59:50
21
4233.5000
CHIX
09:59:50
340
4222.5000
CHIX
10:01:41
250
4225.0000
CHIX
10:04:57
60
4225.0000
CHIX
10:04:57
41
4220.0000
CHIX
10:07:33
283
4220.0000
CHIX
10:07:33
350
4219.0000
CHIX
10:10:32
119
4222.0000
CHIX
10:13:28
215
4222.0000
CHIX
10:13:28
355
4226.5000
CHIX
10:16:51
307
4227.0000
CHIX
10:20:05
42
4227.0000
CHIX
10:20:05
295
4234.5000
CHIX
10:23:25
215
4233.0000
CHIX
10:27:27
119
4233.0000
CHIX
10:27:56
50
4233.0000
CHIX
10:27:56
179
4233.0000
CHIX
10:27:56
298
4235.5000
CHIX
10:30:12
125
4232.5000
CHIX
10:33:26
215
4232.5000
CHIX
10:33:26
215
4233.5000
CHIX
10:35:20
349
4233.5000
CHIX
10:38:26
205
4230.0000
CHIX
10:40:14
138
4230.0000
CHIX
10:40:14
110
4237.0000
CHIX
10:45:45
215
4237.0000
CHIX
10:45:45
5
4236.5000
CHIX
10:45:53
100
4236.5000
CHIX
10:45:53
215
4236.5000
CHIX
10:45:53
320
4233.0000
CHIX
10:49:43
320
4234.0000
CHIX
10:51:58
140
4234.5000
CHIX
10:54:44
167
4234.5000
CHIX
10:54:44
129
4238.5000
CHIX
10:57:25
215
4238.5000
CHIX
10:57:25
215
4235.5000
CHIX
11:00:12
50
4234.0000
CHIX
11:02:07
90
4234.0000
CHIX
11:02:07
50
4234.0000
CHIX
11:02:07
50
4234.0000
CHIX
11:02:07
298
4236.5000
CHIX
11:05:37
215
4243.5000
CHIX
11:08:32
11
4243.0000
CHIX
11:08:32
218
4243.0000
CHIX
11:09:03
122
4243.0000
CHIX
11:09:03
86
4244.5000
CHIX
11:12:00
344
4244.5000
CHIX
11:12:55
253
4244.0000
CHIX
11:16:54
36
4244.0000
CHIX
11:16:54
329
4243.5000
CHIX
11:19:42
215
4239.5000
CHIX
11:22:56
78
4239.5000
CHIX
11:22:56
50
4239.5000
CHIX
11:22:56
341
4241.0000
CHIX
11:26:48
334
4241.5000
CHIX
11:30:12
27
4238.5000
CHIX
11:33:11
60
4238.5000
CHIX
11:33:11
53
4238.5000
CHIX
11:33:11
25
4238.5000
CHIX
11:33:11
56
4238.5000
CHIX
11:33:11
69
4238.5000
CHIX
11:33:11
65
4238.5000
CHIX
11:33:11
71
4237.0000
CHIX
11:37:55
55
4237.0000
CHIX
11:37:55
55
4237.0000
CHIX
11:37:55
171
4237.0000
CHIX
11:37:55
46
4238.0000
CHIX
11:39:51
250
4238.0000
CHIX
11:39:51
20
4240.0000
CHIX
11:44:00
322
4240.0000
CHIX
11:44:00
345
4241.5000
CHIX
11:47:07
215
4240.0000
CHIX
11:50:52
252
4239.5000
CHIX
11:51:54
50
4239.5000
CHIX
11:51:54
53
4237.5000
CHIX
11:54:23
50
4237.5000
CHIX
11:54:23
50
4237.5000
CHIX
11:54:23
50
4237.5000
CHIX
11:54:23
90
4237.5000
CHIX
11:54:23
58
4233.5000
CHIX
11:57:50
179
4233.5000
CHIX
11:57:50
69
4233.5000
CHIX
11:57:50
327
4234.5000
CHIX
11:59:42
59
4234.5000
CHIX
12:01:43
59
4235.5000
CHIX
12:01:53
90
4235.5000
CHIX
12:01:53
215
4235.0000
CHIX
12:03:34
50
4235.0000
CHIX
12:03:34
28
4236.0000
CHIX
12:05:10
3
4236.0000
CHIX
12:05:10
80
4236.0000
CHIX
12:05:10
50
4236.0000
CHIX
12:05:10
93
4236.0000
CHIX
12:05:10
76
4236.0000
CHIX
12:05:10
80
4239.0000
CHIX
12:09:20
215
4239.0000
CHIX
12:09:20
314
4240.0000
CHIX
12:11:54
215
4242.5000
CHIX
12:14:22
118
4242.5000
CHIX
12:14:22
150
4240.0000
CHIX
12:18:06
288
4240.5000
CHIX
12:18:06
4
4244.5000
CHIX
12:24:14
50
4245.5000
CHIX
12:24:14
50
4245.5000
CHIX
12:24:14
50
4245.5000
CHIX
12:24:14
215
4246.0000
CHIX
12:24:30
80
4249.0000
CHIX
12:25:36
50
4249.0000
CHIX
12:25:36
59
4249.0000
CHIX
12:25:36
215
4247.0000
CHIX
12:28:13
31
4247.0000
CHIX
12:29:22
23
4247.0000
CHIX
12:29:22
33
4247.0000
CHIX
12:29:22
17
4247.0000
CHIX
12:29:22
50
4248.0000
CHIX
12:30:59
59
4248.0000
CHIX
12:30:59
80
4248.0000
CHIX
12:30:59
305
4245.5000
CHIX
12:33:33
89
4247.0000
CHIX
12:36:16
215
4247.0000
CHIX
12:36:16
43
4243.5000
CHIX
12:39:38
50
4243.5000
CHIX
12:39:38
215
4243.5000
CHIX
12:39:38
215
4242.5000
CHIX
12:42:57
84
4242.5000
CHIX
12:42:57
6
4243.5000
CHIX
12:45:59
227
4243.5000
CHIX
12:45:59
101
4243.5000
CHIX
12:45:59
288
4244.5000
CHIX
12:50:18
340
4246.0000
CHIX
12:53:22
109
4250.5000
CHIX
12:58:11
215
4250.5000
CHIX
12:58:11
16
4250.0000
CHIX
12:58:11
13
4250.5000
CHIX
12:59:17
292
4250.5000
CHIX
12:59:17
215
4249.5000
CHIX
13:01:31
50
4249.5000
CHIX
13:01:31
59
4249.5000
CHIX
13:01:31
215
4248.0000
CHIX
13:04:35
125
4248.0000
CHIX
13:04:35
176
4243.0000
CHIX
13:07:52
23
4243.0000
CHIX
13:07:52
145
4243.0000
CHIX
13:07:52
82
4244.0000
CHIX
13:10:56
314
4244.5000
CHIX
13:12:33
215
4248.0000
CHIX
13:17:16
50
4248.0000
CHIX
13:17:16
50
4248.5000
CHIX
13:17:29
50
4248.5000
CHIX
13:17:29
115
4248.0000
CHIX
13:17:57
235
4248.0000
CHIX
13:17:57
277
4249.0000
CHIX
13:20:49
50
4249.0000
CHIX
13:20:49
34
4247.5000
CHIX
13:24:50
13
4250.0000
CHIX
13:26:11
293
4250.0000
CHIX
13:26:11
50
4250.0000
CHIX
13:27:11
50
4250.0000
CHIX
13:27:11
34
4248.0000
CHIX
13:28:16
8
4248.0000
CHIX
13:28:17
57
4248.0000
CHIX
13:28:17
250
4248.0000
CHIX
13:28:17
137
4247.5000
CHIX
13:31:05
215
4247.5000
CHIX
13:31:05
248
4248.5000
CHIX
13:33:12
37
4248.5000
CHIX
13:33:12
340
4249.0000
CHIX
13:35:36
22
4248.5000
CHIX
13:39:36
98
4248.5000
CHIX
13:39:36
49
4248.5000
CHIX
13:39:36
167
4248.5000
CHIX
13:39:56
337
4251.0000
CHIX
13:41:43
250
4252.5000
CHIX
13:44:10
50
4253.5000
CHIX
13:45:20
52
4253.5000
CHIX
13:45:20
59
4252.0000
CHIX
13:46:34
17
4251.5000
CHIX
13:46:44
300
4251.5000
CHIX
13:46:44
350
4250.5000
CHIX
13:49:31
10
4250.0000
CHIX
13:52:19
44
4251.5000
CHIX
13:53:58
349
4251.5000
CHIX
13:53:58
259
4252.0000
CHIX
13:56:04
69
4252.0000
CHIX
13:56:14
134
4251.5000
CHIX
13:58:47
274
4251.5000
CHIX
13:59:16
12
4251.5000
CHIX
13:59:16
103
4251.5000
CHIX
14:00:24
202
4251.5000
CHIX
14:00:24
229
4249.5000
CHIX
14:02:20
113
4249.5000
CHIX
14:02:20
283
4249.0000
CHIX
14:05:01
61
4249.0000
CHIX
14:05:01
215
4248.5000
CHIX
14:07:22
123
4249.0000
CHIX
14:08:06
215
4249.0000
CHIX
14:08:06
174
4243.5000
CHIX
14:11:45
155
4243.5000
CHIX
14:11:45
215
4241.5000
CHIX
14:13:25
133
4241.5000
CHIX
14:13:25
328
4242.0000
CHIX
14:15:51
116
4241.0000
CHIX
14:18:00
215
4241.0000
CHIX
14:18:00
193
4237.0000
CHIX
14:21:06
147
4237.0000
CHIX
14:21:06
74
4236.5000
CHIX
14:23:12
214
4236.5000
CHIX
14:23:12
14
4236.5000
CHIX
14:23:12
49
4236.5000
CHIX
14:23:33
203
4236.0000
CHIX
14:25:40
138
4236.0000
CHIX
14:25:40
90
4238.5000
CHIX
14:27:05
215
4238.5000
CHIX
14:27:05
298
4242.0000
CHIX
14:29:25
289
4240.5000
CHIX
14:29:57
164
4242.0000
CHIX
14:30:36
156
4242.0000
CHIX
14:30:36
150
4248.0000
CHIX
14:31:28
50
4248.0000
CHIX
14:31:28
18
4248.0000
CHIX
14:31:28
90
4248.0000
CHIX
14:31:28
50
4252.5000
CHIX
14:32:27
50
4252.0000
CHIX
14:32:27
50
4252.5000
CHIX
14:32:27
50
4252.5000
CHIX
14:32:27
332
4251.5000
CHIX
14:32:35
19
4256.0000
CHIX
14:33:29
326
4256.0000
CHIX
14:33:29
215
4262.0000
CHIX
14:35:08
296
4262.0000
CHIX
14:35:19
346
4263.5000
CHIX
14:36:14
140
4261.5000
CHIX
14:36:58
150
4261.5000
CHIX
14:36:58
10
4261.5000
CHIX
14:36:58
291
4262.0000
CHIX
14:38:42
462
4262.5000
LSE
08:10:03
402
4264.5000
LSE
08:10:52
502
4264.0000
LSE
08:11:03
198
4266.5000
LSE
08:12:02
252
4266.5000
LSE
08:12:02
389
4265.5000
LSE
08:12:07
392
4266.0000
LSE
08:12:07
447
4266.0000
LSE
08:12:58
489
4265.5000
LSE
08:13:20
453
4265.5000
LSE
08:13:36
102
4267.5000
LSE
08:14:21
112
4267.5000
LSE
08:14:21
105
4267.5000
LSE
08:14:21
139
4267.5000
LSE
08:14:21
398
4267.0000
LSE
08:14:23
49
4265.5000
LSE
08:14:54
92
4265.5000
LSE
08:14:54
245
4265.5000
LSE
08:14:54
10
4265.0000
LSE
08:15:12
87
4265.0000
LSE
08:15:12
137
4265.0000
LSE
08:15:12
220
4265.0000
LSE
08:15:12
65
4257.5000
LSE
08:16:38
318
4257.5000
LSE
08:16:38
438
4258.0000
LSE
08:16:38
252
4259.5000
LSE
08:17:44
106
4259.5000
LSE
08:17:44
85
4259.5000
LSE
08:17:44
261
4259.5000
LSE
08:18:03
181
4259.5000
LSE
08:18:03
33
4259.5000
LSE
08:18:54
182
4259.5000
LSE
08:18:54
140
4259.5000
LSE
08:18:54
38
4259.5000
LSE
08:18:54
418
4258.5000
LSE
08:19:04
110
4256.0000
LSE
08:19:07
50
4256.0000
LSE
08:19:07
105
4256.0000
LSE
08:19:07
126
4256.0000
LSE
08:19:09
435
4255.0000
LSE
08:19:43
391
4255.5000
LSE
08:20:25
432
4255.5000
LSE
08:20:25
394
4256.5000
LSE
08:21:30
412
4255.5000
LSE
08:21:47
432
4255.5000
LSE
08:23:21
423
4257.5000
LSE
08:23:50
180
4257.5000
LSE
08:24:12
86
4257.5000
LSE
08:24:12
167
4257.5000
LSE
08:24:13
466
4258.0000
LSE
08:25:52
384
4258.0000
LSE
08:26:37
34
4258.5000
LSE
08:26:37
150
4258.5000
LSE
08:26:37
269
4258.5000
LSE
08:26:37
17
4258.5000
LSE
08:26:37
127
4258.5000
LSE
08:26:37
200
4258.5000
LSE
08:26:37
464
4258.5000
LSE
08:26:37
500
4258.5000
LSE
08:26:37
448
4258.5000
LSE
08:26:37
436
4259.0000
LSE
08:27:39
440
4259.0000
LSE
08:27:39
59
4258.0000
LSE
08:27:50
58
4258.0000
LSE
08:27:50
190
4257.5000
LSE
08:27:50
42
4258.0000
LSE
08:27:50
136
4258.0000
LSE
08:27:50
200
4258.0000
LSE
08:27:50
158
4258.0000
LSE
08:27:50
477
4258.5000
LSE
08:27:50
464
4258.0000
LSE
08:28:58
444
4257.5000
LSE
08:29:41
418
4257.5000
LSE
08:29:41
450
4257.5000
LSE
08:29:41
76
4257.0000
LSE
08:29:55
300
4257.0000
LSE
08:29:55
76
4257.0000
LSE
08:29:55
32
4255.0000
LSE
08:30:25
423
4255.0000
LSE
08:31:01
400
4253.5000
LSE
08:31:07
449
4252.0000
LSE
08:31:35
173
4255.5000
LSE
08:33:08
196
4255.5000
LSE
08:33:08
8
4255.5000
LSE
08:33:08
302
4255.5000
LSE
08:33:32
52
4255.5000
LSE
08:33:32
92
4255.5000
LSE
08:33:32
36
4255.5000
LSE
08:33:32
122
4255.5000
LSE
08:33:32
153
4255.5000
LSE
08:33:32
134
4255.5000
LSE
08:33:32
72
4254.0000
LSE
08:33:36
374
4254.0000
LSE
08:33:36
21
4253.5000
LSE
08:33:54
29
4253.5000
LSE
08:33:54
198
4253.5000
LSE
08:33:54
20
4255.0000
LSE
08:35:15
200
4255.0000
LSE
08:35:15
288
4255.0000
LSE
08:35:15
388
4255.0000
LSE
08:35:15
643
4255.0000
LSE
08:35:15
492
4254.0000
LSE
08:35:26
50
4261.5000
LSE
08:37:52
187
4261.5000
LSE
08:37:52
34
4261.5000
LSE
08:37:52
107
4261.5000
LSE
08:37:52
447
4261.5000
LSE
08:37:52
80
4261.5000
LSE
08:37:52
131
4261.0000
LSE
08:38:02
131
4261.0000
LSE
08:38:03
298
4261.0000
LSE
08:38:03
131
4261.0000
LSE
08:38:03
234
4261.0000
LSE
08:38:03
436
4262.0000
LSE
08:40:42
439
4262.0000
LSE
08:40:42
449
4261.5000
LSE
08:40:47
10
4261.5000
LSE
08:40:47
50
4263.0000
LSE
08:41:01
486
4263.0000
LSE
08:41:50
50
4264.0000
LSE
08:41:50
150
4264.0000
LSE
08:41:50
50
4264.0000
LSE
08:41:50
157
4264.0000
LSE
08:41:50
277
4264.0000
LSE
08:41:50
182
4264.0000
LSE
08:41:50
186
4264.0000
LSE
08:41:50
211
4264.0000
LSE
08:41:50
39
4264.0000
LSE
08:41:50
381
4264.0000
LSE
08:41:50
145
4264.0000
LSE
08:41:50
49
4265.5000
LSE
08:43:22
146
4265.5000
LSE
08:43:22
50
4265.5000
LSE
08:43:22
50
4265.5000
LSE
08:43:22
150
4265.5000
LSE
08:43:22
302
4265.0000
LSE
08:43:22
10
4265.0000
LSE
08:43:22
180
4265.0000
LSE
08:43:22
421
4265.5000
LSE
08:43:22
251
4265.5000
LSE
08:43:22
169
4265.5000
LSE
08:43:22
455
4263.0000
LSE
08:45:15
7
4262.5000
LSE
08:45:20
7
4262.5000
LSE
08:45:20
385
4262.5000
LSE
08:45:20
308
4262.5000
LSE
08:45:20
90
4262.5000
LSE
08:45:20
50
4261.5000
LSE
08:46:30
170
4261.5000
LSE
08:46:30
428
4261.0000
LSE
08:46:42
69
4261.0000
LSE
08:47:17
32
4261.0000
LSE
08:47:17
241
4261.0000
LSE
08:47:27
225
4261.0000
LSE
08:47:27
38
4261.0000
LSE
08:47:27
282
4261.0000
LSE
08:47:27
420
4260.5000
LSE
08:48:02
402
4260.0000
LSE
08:48:15
269
4259.0000
LSE
08:49:23
177
4259.0000
LSE
08:49:23
42
4260.0000
LSE
08:50:03
422
4266.0000
LSE
08:55:16
1042
4266.0000
LSE
08:55:16
71
4266.0000
LSE
08:55:16
416
4266.0000
LSE
08:55:16
302
4266.5000
LSE
08:56:02
421
4266.5000
LSE
08:56:18
445
4268.0000
LSE
08:58:03
244
4268.0000
LSE
08:58:03
599
4268.0000
LSE
08:58:03
50
4268.0000
LSE
08:58:44
58
4268.0000
LSE
08:58:44
60
4268.0000
LSE
08:58:57
150
4268.0000
LSE
08:59:05
50
4268.0000
LSE
08:59:05
50
4271.5000
LSE
09:02:01
441
4271.5000
LSE
09:02:01
631
4271.5000
LSE
09:02:01
420
4271.5000
LSE
09:02:01
240
4271.5000
LSE
09:02:01
166
4271.5000
LSE
09:02:01
22
4271.0000
LSE
09:02:33
230
4271.0000
LSE
09:02:33
150
4271.0000
LSE
09:02:33
30
4271.0000
LSE
09:02:33
405
4271.0000
LSE
09:02:33
144
4271.0000
LSE
09:02:33
334
4271.0000
LSE
09:02:33
239
4271.0000
LSE
09:02:33
304
4271.0000
LSE
09:02:33
150
4270.0000
LSE
09:03:10
50
4270.0000
LSE
09:03:10
499
4270.5000
LSE
09:03:10
192
4269.0000
LSE
09:03:19
400
4269.0000
LSE
09:03:19
14
4269.0000
LSE
09:03:19
243
4269.0000
LSE
09:03:19
14
4269.0000
LSE
09:03:19
123
4268.0000
LSE
09:03:24
267
4268.0000
LSE
09:03:24
16
4268.0000
LSE
09:03:24
366
4267.5000
LSE
09:04:15
66
4267.5000
LSE
09:04:15
431
4267.5000
LSE
09:04:15
31
4267.5000
LSE
09:04:15
41
4266.0000
LSE
09:05:09
112
4266.0000
LSE
09:05:09
201
4266.0000
LSE
09:05:09
37
4266.0000
LSE
09:05:09
46
4267.0000
LSE
09:06:01
190
4267.0000
LSE
09:06:01
50
4267.0000
LSE
09:06:01
50
4267.0000
LSE
09:06:01
88
4267.0000
LSE
09:06:01
150
4267.0000
LSE
09:06:01
50
4266.5000
LSE
09:06:01
50
4267.0000
LSE
09:06:01
214
4267.0000
LSE
09:06:01
404
4267.0000
LSE
09:06:01
450
4262.5000
LSE
09:07:35
383
4260.5000
LSE
09:08:45
50
4257.0000
LSE
09:09:33
50
4257.0000
LSE
09:09:33
210
4257.0000
LSE
09:09:33
50
4257.0000
LSE
09:09:33
83
4257.0000
LSE
09:09:33
95
4257.0000
LSE
09:09:33
242
4257.0000
LSE
09:09:33
72
4257.0000
LSE
09:09:33
145
4256.5000
LSE
09:10:01
293
4256.5000
LSE
09:10:01
386
4252.5000
LSE
09:10:28
397
4252.0000
LSE
09:10:31
433
4252.0000
LSE
09:10:31
42
4251.0000
LSE
09:10:46
469
4251.5000
LSE
09:10:46
437
4251.0000
LSE
09:10:47
421
4251.0000
LSE
09:10:47
281
4250.5000
LSE
09:10:54
111
4250.5000
LSE
09:10:54
395
4250.5000
LSE
09:12:11
419
4250.0000
LSE
09:12:25
21
4250.0000
LSE
09:12:25
392
4250.0000
LSE
09:12:25
363
4249.5000
LSE
09:12:44
50
4249.5000
LSE
09:12:44
50
4249.5000
LSE
09:12:44
113
4249.5000
LSE
09:12:44
129
4249.5000
LSE
09:12:44
45
4249.5000
LSE
09:12:44
200
4249.5000
LSE
09:12:44
18
4249.5000
LSE
09:12:44
456
4250.0000
LSE
09:12:59
186
4250.0000
LSE
09:12:59
270
4250.0000
LSE
09:12:59
12
4249.0000
LSE
09:13:14
428
4249.0000
LSE
09:13:14
241
4249.5000
LSE
09:14:12
215
4249.5000
LSE
09:14:12
470
4249.5000
LSE
09:14:12
428
4249.5000
LSE
09:14:12
13
4249.5000
LSE
09:14:12
358
4249.5000
LSE
09:15:08
96
4249.5000
LSE
09:15:08
438
4250.0000
LSE
09:15:08
416
4250.0000
LSE
09:15:08
411
4249.0000
LSE
09:15:58
423
4248.5000
LSE
09:17:39
111
4248.5000
LSE
09:17:39
359
4248.5000
LSE
09:17:39
398
4248.0000
LSE
09:17:47
392
4248.0000
LSE
09:17:47
151
4247.0000
LSE
09:19:44
243
4247.0000
LSE
09:19:44
69
4247.0000
LSE
09:19:44
437
4248.0000
LSE
09:19:44
377
4248.0000
LSE
09:19:44
456
4246.5000
LSE
09:20:14
465
4246.0000
LSE
09:20:53
274
4245.5000
LSE
09:20:54
77
4245.5000
LSE
09:20:54
64
4245.5000
LSE
09:20:54
186
4244.0000
LSE
09:21:55
79
4244.0000
LSE
09:21:55
150
4244.0000
LSE
09:21:55
50
4244.0000
LSE
09:21:55
419
4244.0000
LSE
09:21:55
133
4243.0000
LSE
09:22:22
50
4243.0000
LSE
09:22:22
50
4243.0000
LSE
09:22:22
50
4243.0000
LSE
09:22:22
150
4243.0000
LSE
09:22:22
445
4243.0000
LSE
09:22:22
366
4242.5000
LSE
09:24:33
26
4242.5000
LSE
09:24:33
90
4242.5000
LSE
09:24:33
110
4242.5000
LSE
09:24:33
195
4242.5000
LSE
09:24:33
339
4242.5000
LSE
09:25:04
64
4242.5000
LSE
09:25:04
4
4242.5000
LSE
09:25:04
96
4242.5000
LSE
09:25:04
132
4242.5000
LSE
09:25:21
82
4242.5000
LSE
09:25:21
50
4242.5000
LSE
09:25:21
150
4242.5000
LSE
09:25:21
50
4242.5000
LSE
09:25:21
271
4242.5000
LSE
09:25:21
125
4242.5000
LSE
09:25:21
63
4242.5000
LSE
09:25:21
22
4242.5000
LSE
09:25:21
384
4241.5000
LSE
09:26:32
272
4241.5000
LSE
09:26:32
369
4241.5000
LSE
09:26:32
30
4241.5000
LSE
09:26:32
123
4241.5000
LSE
09:26:32
160
4239.0000
LSE
09:26:59
106
4239.0000
LSE
09:26:59
5
4239.0000
LSE
09:26:59
157
4239.0000
LSE
09:26:59
470
4238.2500
LSE
09:28:10
427
4238.2500
LSE
09:28:10
565
4238.2500
LSE
09:28:10
374
4238.5000
LSE
09:28:10
163
4238.5000
LSE
09:28:10
435
4238.0000
LSE
09:28:11
398
4238.0000
LSE
09:28:11
429
4236.5000
LSE
09:28:56
405
4236.5000
LSE
09:28:56
382
4236.5000
LSE
09:28:56
394
4237.0000
LSE
09:28:56
442
4235.5000
LSE
09:29:00
275
4237.5000
LSE
09:31:11
176
4237.5000
LSE
09:31:11
95
4238.5000
LSE
09:32:03
191
4238.5000
LSE
09:32:06
2
4238.5000
LSE
09:32:11
189
4238.5000
LSE
09:32:11
191
4238.5000
LSE
09:32:20
11
4239.5000
LSE
09:32:36
80
4239.5000
LSE
09:32:36
40
4239.5000
LSE
09:32:36
389
4239.5000
LSE
09:32:36
129
4239.5000
LSE
09:32:36
213
4239.5000
LSE
09:32:36
419
4239.0000
LSE
09:32:39
446
4239.0000
LSE
09:32:39
430
4238.5000
LSE
09:32:40
404
4237.5000
LSE
09:34:44
428
4237.5000
LSE
09:34:44
131
4237.0000
LSE
09:35:09
263
4237.5000
LSE
09:35:45
150
4237.5000
LSE
09:35:45
362
4237.0000
LSE
09:35:45
41
4237.0000
LSE
09:35:45
389
4237.0000
LSE
09:35:45
359
4236.5000
LSE
09:35:47
87
4236.5000
LSE
09:35:47
343
4236.0000
LSE
09:35:56
69
4236.0000
LSE
09:35:56
413
4234.0000
LSE
09:35:57
25
4234.0000
LSE
09:35:58
150
4234.0000
LSE
09:35:58
66
4234.0000
LSE
09:35:58
143
4234.0000
LSE
09:35:58
50
4234.0000
LSE
09:35:58
147
4233.0000
LSE
09:36:43
220
4233.0000
LSE
09:36:43
50
4233.0000
LSE
09:36:43
166
4233.5000
LSE
09:37:35
291
4233.5000
LSE
09:37:35
389
4234.0000
LSE
09:38:35
57
4234.0000
LSE
09:38:35
35
4234.0000
LSE
09:38:35
368
4234.0000
LSE
09:38:35
401
4234.0000
LSE
09:39:34
415
4234.5000
LSE
09:40:01
421
4234.0000
LSE
09:40:23
61
4234.0000
LSE
09:40:23
243
4234.0000
LSE
09:40:23
97
4234.0000
LSE
09:40:23
459
4233.0000
LSE
09:41:37
327
4230.0000
LSE
09:42:27
51
4230.0000
LSE
09:42:30
84
4229.0000
LSE
09:43:06
142
4229.0000
LSE
09:43:06
161
4229.0000
LSE
09:43:06
166
4229.0000
LSE
09:43:06
50
4229.0000
LSE
09:43:06
50
4229.0000
LSE
09:43:06
150
4229.0000
LSE
09:43:06
454
4226.5000
LSE
09:43:32
374
4229.5000
LSE
09:45:03
304
4229.5000
LSE
09:45:03
420
4229.5000
LSE
09:45:03
4
4229.5000
LSE
09:45:03
150
4229.5000
LSE
09:45:03
90
4229.0000
LSE
09:45:03
285
4229.0000
LSE
09:45:03
293
4229.0000
LSE
09:45:03
430
4228.5000
LSE
09:45:14
419
4228.5000
LSE
09:45:14
414
4225.0000
LSE
09:45:36
108
4228.5000
LSE
09:46:33
50
4228.5000
LSE
09:46:33
50
4228.5000
LSE
09:46:33
150
4228.5000
LSE
09:46:33
50
4228.5000
LSE
09:46:33
445
4228.5000
LSE
09:46:33
406
4228.5000
LSE
09:46:33
396
4229.0000
LSE
09:47:19
247
4230.0000
LSE
09:48:13
113
4230.0000
LSE
09:48:13
150
4230.0000
LSE
09:48:13
182
4230.0000
LSE
09:48:13
85
4230.0000
LSE
09:48:13
157
4230.0000
LSE
09:48:13
228
4230.0000
LSE
09:48:13
415
4229.5000
LSE
09:48:15
406
4229.0000
LSE
09:48:47
467
4229.5000
LSE
09:50:13
466
4229.5000
LSE
09:50:13
391
4229.0000
LSE
09:50:14
409
4229.0000
LSE
09:50:14
389
4229.0000
LSE
09:50:14
403
4238.5000
LSE
09:52:00
50
4239.0000
LSE
09:52:00
50
4238.5000
LSE
09:52:00
150
4238.5000
LSE
09:52:00
261
4239.0000
LSE
09:52:00
128
4239.0000
LSE
09:52:00
157
4239.0000
LSE
09:52:00
267
4238.5000
LSE
09:52:00
171
4238.5000
LSE
09:52:00
464
4238.5000
LSE
09:52:00
315
4239.0000
LSE
09:52:00
74
4239.0000
LSE
09:52:00
137
4238.0000
LSE
09:52:12
50
4238.0000
LSE
09:52:12
13
4238.0000
LSE
09:52:12
50
4237.5000
LSE
09:52:12
137
4238.0000
LSE
09:52:12
165
4238.0000
LSE
09:52:12
50
4238.0000
LSE
09:52:12
50
4238.0000
LSE
09:52:12
50
4237.5000
LSE
09:52:12
104
4237.5000
LSE
09:52:12
440
4238.0000
LSE
09:52:12
419
4238.0000
LSE
09:52:12
389
4233.5000
LSE
09:53:17
394
4233.5000
LSE
09:53:17
448
4233.5000
LSE
09:53:17
50
4232.0000
LSE
09:53:22
50
4232.0000
LSE
09:53:22
50
4232.0000
LSE
09:53:22
150
4232.0000
LSE
09:53:22
403
4232.0000
LSE
09:53:22
435
4234.0000
LSE
09:54:57
32
4234.0000
LSE
09:54:57
103
4234.0000
LSE
09:54:57
264
4234.0000
LSE
09:54:57
403
4234.0000
LSE
09:54:57
439
4233.0000
LSE
09:55:26
103
4232.0000
LSE
09:55:42
50
4232.0000
LSE
09:55:42
50
4232.0000
LSE
09:55:42
50
4232.0000
LSE
09:55:42
190
4232.0000
LSE
09:55:42
455
4232.0000
LSE
09:55:42
384
4231.5000
LSE
09:58:00
431
4233.0000
LSE
09:58:46
383
4233.0000
LSE
09:58:46
396
4233.0000
LSE
09:58:46
466
4233.5000
LSE
09:59:50
461
4231.0000
LSE
10:00:07
390
4231.5000
LSE
10:00:07
401
4232.0000
LSE
10:00:07
392
4227.0000
LSE
10:01:14
434
4225.5000
LSE
10:01:26
47
4222.5000
LSE
10:02:47
50
4222.5000
LSE
10:02:47
50
4222.5000
LSE
10:02:47
50
4222.5000
LSE
10:02:47
64
4222.5000
LSE
10:02:47
150
4222.5000
LSE
10:02:47
377
4222.5000
LSE
10:02:47
466
4222.5000
LSE
10:02:47
468
4222.0000
LSE
10:03:35
464
4222.0000
LSE
10:03:35
167
4224.0000
LSE
10:05:04
240
4224.0000
LSE
10:05:04
432
4224.5000
LSE
10:05:04
452
4223.5000
LSE
10:06:01
395
4222.0000
LSE
10:06:12
407
4223.0000
LSE
10:06:12
453
4220.5000
LSE
10:06:38
452
4220.5000
LSE
10:06:38
337
4220.0000
LSE
10:07:33
425
4220.0000
LSE
10:07:33
89
4220.0000
LSE
10:07:33
41
4220.0000
LSE
10:07:33
118
4220.0000
LSE
10:07:33
2
4220.0000
LSE
10:07:33
21
4220.0000
LSE
10:07:33
106
4220.0000
LSE
10:07:33
94
4220.0000
LSE
10:07:33
60
4220.0000
LSE
10:07:33
214
4219.5000
LSE
10:07:52
125
4219.5000
LSE
10:07:52
65
4219.5000
LSE
10:07:52
428
4219.5000
LSE
10:07:52
409
4221.5000
LSE
10:09:56
385
4221.5000
LSE
10:09:56
403
4219.5000
LSE
10:10:24
96
4219.0000
LSE
10:11:21
468
4222.0000
LSE
10:13:04
204
4222.0000
LSE
10:13:04
135
4222.0000
LSE
10:13:07
130
4222.0000
LSE
10:13:07
87
4222.0000
LSE
10:13:07
248
4222.0000
LSE
10:13:07
99
4222.0000
LSE
10:13:07
56
4222.0000
LSE
10:13:09
104
4222.0000
LSE
10:13:09
118
4222.0000
LSE
10:13:09
56
4222.0000
LSE
10:13:09
127
4222.0000
LSE
10:13:09
174
4222.0000
LSE
10:13:09
136
4222.0000
LSE
10:13:09
172
4222.0000
LSE
10:13:09
91
4222.0000
LSE
10:13:09
138
4222.0000
LSE
10:13:27
190
4222.0000
LSE
10:13:27
362
4222.0000
LSE
10:13:28
103
4222.0000
LSE
10:13:28
299
4222.0000
LSE
10:13:28
415
4222.0000
LSE
10:13:28
427
4220.5000
LSE
10:13:43
465
4221.0000
LSE
10:14:42
457
4226.0000
LSE
10:16:52
408
4226.0000
LSE
10:16:52
456
4226.0000
LSE
10:16:52
56
4225.5000
LSE
10:17:05
327
4225.5000
LSE
10:17:05
359
4225.5000
LSE
10:17:05
39
4225.5000
LSE
10:17:05
222
4224.5000
LSE
10:17:34
170
4224.5000
LSE
10:17:34
50
4224.5000
LSE
10:17:34
178
4224.5000
LSE
10:17:34
211
4224.5000
LSE
10:17:34
337
4227.0000
LSE
10:19:28
91
4227.0000
LSE
10:19:28
395
4227.0000
LSE
10:19:28
125
4227.0000
LSE
10:19:28
254
4227.0000
LSE
10:19:28
8
4227.0000
LSE
10:20:05
389
4227.0000
LSE
10:20:05
402
4227.0000
LSE
10:20:05
351
4232.0000
LSE
10:22:02
30
4232.0000
LSE
10:22:02
511
4232.0000
LSE
10:22:02
385
4232.0000
LSE
10:22:02
43
4232.0000
LSE
10:22:02
24
4233.5000
LSE
10:23:27
150
4233.5000
LSE
10:23:27
240
4233.5000
LSE
10:23:27
462
4234.0000
LSE
10:23:27
393
4234.0000
LSE
10:23:27
387
4233.0000
LSE
10:23:36
463
4232.5000
LSE
10:23:43
398
4232.5000
LSE
10:23:43
4
4233.0000
LSE
10:24:43
386
4233.0000
LSE
10:24:43
401
4229.5000
LSE
10:25:19
78
4232.5000
LSE
10:27:56
100
4232.5000
LSE
10:27:56
86
4232.5000
LSE
10:27:56
142
4232.5000
LSE
10:27:56
408
4232.5000
LSE
10:27:56
377
4232.5000
LSE
10:27:56
439
4232.0000
LSE
10:28:08
50
4235.5000
LSE
10:30:12
190
4235.5000
LSE
10:30:12
150
4235.5000
LSE
10:30:12
117
4235.5000
LSE
10:30:12
290
4235.5000
LSE
10:30:12
32
4235.5000
LSE
10:30:12
52
4235.5000
LSE
10:30:12
339
4235.5000
LSE
10:30:12
144
4235.5000
LSE
10:30:12
162
4235.5000
LSE
10:30:12
100
4235.5000
LSE
10:30:12
16
4235.5000
LSE
10:30:13
150
4235.5000
LSE
10:30:13
304
4235.5000
LSE
10:30:13
133
4234.0000
LSE
10:31:01
150
4234.0000
LSE
10:31:01
50
4234.0000
LSE
10:31:01
50
4234.0000
LSE
10:31:01
50
4234.0000
LSE
10:31:01
459
4234.0000
LSE
10:31:01
66
4233.5000
LSE
10:34:43
324
4233.5000
LSE
10:34:43
425
4233.5000
LSE
10:34:43
499
4233.5000
LSE
10:34:43
429
4233.5000
LSE
10:34:43
322
4233.5000
LSE
10:34:43
145
4233.5000
LSE
10:34:43
389
4233.5000
LSE
10:34:43
430
4233.5000
LSE
10:34:43
173
4233.0000
LSE
10:35:24
381
4232.5000
LSE
10:35:29
150
4232.0000
LSE
10:36:24
145
4232.0000
LSE
10:36:24
406
4234.0000
LSE
10:38:14
104
4233.5000
LSE
10:38:26
34
4233.5000
LSE
10:38:26
261
4233.5000
LSE
10:38:26
58
4233.5000
LSE
10:38:26
50
4233.5000
LSE
10:38:26
150
4233.5000
LSE
10:38:26
50
4233.5000
LSE
10:38:26
150
4233.0000
LSE
10:38:26
399
4233.5000
LSE
10:38:26
464
4233.5000
LSE
10:38:26
346
4230.5000
LSE
10:39:00
76
4230.5000
LSE
10:39:00
289
4229.5000
LSE
10:40:14
126
4229.5000
LSE
10:40:14
50
4229.5000
LSE
10:40:14
378
4229.5000
LSE
10:41:26
5
4229.5000
LSE
10:42:33
304
4229.5000
LSE
10:42:33
50
4229.5000
LSE
10:42:33
50
4229.5000
LSE
10:42:33
50
4229.5000
LSE
10:42:33
1
4229.5000
LSE
10:42:33
50
4229.0000
LSE
10:42:33
149
4229.5000
LSE
10:42:33
189
4229.0000
LSE
10:42:33
411
4229.5000
LSE
10:42:33
437
4228.5000
LSE
10:42:39
15
4236.5000
LSE
10:45:53
59
4236.5000
LSE
10:45:53
135
4236.5000
LSE
10:45:53
369
4236.5000
LSE
10:45:53
50
4236.5000
LSE
10:45:53
180
4236.5000
LSE
10:45:53
403
4236.5000
LSE
10:46:34
466
4236.0000
LSE
10:47:09
493
4236.0000
LSE
10:47:09
140
4235.0000
LSE
10:47:17
23
4235.0000
LSE
10:47:17
257
4235.0000
LSE
10:47:17
443
4235.0000
LSE
10:47:17
260
4235.0000
LSE
10:47:17
210
4235.0000
LSE
10:47:17
155
4232.0000
LSE
10:48:24
418
4233.0000
LSE
10:49:43
451
4233.0000
LSE
10:49:43
377
4233.0000
LSE
10:49:43
198
4232.5000
LSE
10:49:45
45
4234.5000
LSE
10:51:45
24
4234.5000
LSE
10:51:45
395
4234.5000
LSE
10:51:45
382
4234.5000
LSE
10:51:45
50
4233.5000
LSE
10:51:58
460
4234.0000
LSE
10:51:58
50
4232.5000
LSE
10:51:59
150
4234.0000
LSE
10:52:44
443
4234.5000
LSE
10:54:44
468
4235.0000
LSE
10:54:44
461
4235.0000
LSE
10:54:44
387
4235.0000
LSE
10:54:44
453
4234.5000
LSE
10:54:55
38
4234.0000
LSE
10:55:02
387
4234.0000
LSE
10:55:02
300
4233.0000
LSE
10:55:21
159
4233.0000
LSE
10:55:21
50
4235.0000
LSE
10:56:29
210
4235.0000
LSE
10:56:29
401
4237.0000
LSE
10:57:26
292
4237.5000
LSE
10:57:26
394
4237.5000
LSE
10:57:26
164
4237.5000
LSE
10:57:26
430
4237.5000
LSE
10:57:26
393
4233.0000
LSE
10:58:14
50
4235.5000
LSE
11:00:12
150
4235.5000
LSE
11:00:12
64
4235.5000
LSE
11:00:12
127
4235.5000
LSE
11:00:12
439
4235.5000
LSE
11:00:12
460
4235.5000
LSE
11:00:12
444
4235.5000
LSE
11:00:12
170
4234.5000
LSE
11:01:11
255
4234.5000
LSE
11:01:11
469
4234.5000
LSE
11:01:40
387
4234.0000
LSE
11:02:07
327
4236.0000
LSE
11:03:24
50
4236.0000
LSE
11:03:24
192
4236.0000
LSE
11:03:24
3
4236.0000
LSE
11:03:24
428
4236.0000
LSE
11:03:24
204
4236.0000
LSE
11:03:24
419
4236.5000
LSE
11:05:37
117
4236.5000
LSE
11:05:37
291
4236.5000
LSE
11:05:37
80
4243.0000
LSE
11:08:36
50
4243.0000
LSE
11:08:36
303
4243.0000
LSE
11:08:36
390
4243.0000
LSE
11:08:36
428
4243.0000
LSE
11:08:36
414
4243.0000
LSE
11:08:36
527
4243.0000
LSE
11:08:36
445
4243.0000
LSE
11:08:36
426
4243.0000
LSE
11:09:03
461
4243.0000
LSE
11:09:03
28
4242.5000
LSE
11:09:15
382
4242.5000
LSE
11:09:15
204
4242.0000
LSE
11:09:28
63
4242.0000
LSE
11:09:28
79
4242.0000
LSE
11:09:28
50
4242.0000
LSE
11:09:28
150
4242.0000
LSE
11:09:28
50
4242.0000
LSE
11:09:28
431
4242.0000
LSE
11:11:11
388
4242.0000
LSE
11:11:11
180
4241.5000
LSE
11:11:12
112
4242.5000
LSE
11:11:44
165
4242.5000
LSE
11:11:44
150
4242.5000
LSE
11:11:44
422
4242.5000
LSE
11:11:44
47
4244.5000
LSE
11:12:55
105
4244.5000
LSE
11:12:55
302
4244.5000
LSE
11:12:55
91
4244.5000
LSE
11:12:55
256
4244.5000
LSE
11:12:55
34
4244.5000
LSE
11:12:55
374
4244.5000
LSE
11:16:02
50
4244.5000
LSE
11:16:02
428
4244.5000
LSE
11:16:02
391
4244.5000
LSE
11:16:02
86
4244.0000
LSE
11:16:03
283
4244.0000
LSE
11:16:03
22
4244.0000
LSE
11:16:03
41
4244.0000
LSE
11:16:54
395
4244.0000
LSE
11:16:54
162
4243.0000
LSE
11:18:07
160
4243.5000
LSE
11:18:41
412
4243.5000
LSE
11:18:41
449
4243.5000
LSE
11:18:41
418
4243.0000
LSE
11:18:44
455
4243.5000
LSE
11:19:42
134
4240.0000
LSE
11:20:54
139
4240.0000
LSE
11:20:59
6
4240.0000
LSE
11:20:59
112
4240.0000
LSE
11:20:59
439
4240.5000
LSE
11:24:18
453
4240.5000
LSE
11:24:18
244
4240.5000
LSE
11:24:18
156
4240.5000
LSE
11:24:18
189
4240.0000
LSE
11:25:27
48
4240.0000
LSE
11:25:27
170
4240.0000
LSE
11:25:27
50
4240.0000
LSE
11:25:27
106
4240.0000
LSE
11:25:27
158
4240.0000
LSE
11:25:27
122
4240.0000
LSE
11:25:27
61
4240.0000
LSE
11:25:27
461
4240.5000
LSE
11:27:28
4
4240.5000
LSE
11:27:28
76
4240.5000
LSE
11:27:28
210
4240.5000
LSE
11:27:28
88
4240.5000
LSE
11:27:28
114
4240.5000
LSE
11:27:28
173
4240.5000
LSE
11:27:28
171
4240.5000
LSE
11:27:28
11
4241.5000
LSE
11:30:12
348
4241.5000
LSE
11:30:12
50
4241.5000
LSE
11:30:12
131
4241.5000
LSE
11:30:12
39
4241.5000
LSE
11:30:12
150
4241.5000
LSE
11:30:12
50
4241.5000
LSE
11:30:12
50
4241.0000
LSE
11:30:12
336
4241.0000
LSE
11:30:12
83
4241.0000
LSE
11:30:12
433
4241.0000
LSE
11:30:12
391
4240.5000
LSE
11:30:46
55
4237.0000
LSE
11:32:04
410
4237.5000
LSE
11:33:31
92
4237.5000
LSE
11:33:31
374
4237.5000
LSE
11:33:31
318
4236.0000
LSE
11:33:48
128
4236.0000
LSE
11:33:48
15
4235.5000
LSE
11:35:01
150
4235.5000
LSE
11:35:01
180
4235.5000
LSE
11:35:01
50
4235.5000
LSE
11:35:01
384
4235.5000
LSE
11:35:01
209
4237.0000
LSE
11:37:55
50
4237.0000
LSE
11:37:55
174
4237.0000
LSE
11:37:55
97
4237.0000
LSE
11:38:50
102
4237.0000
LSE
11:39:07
413
4238.5000
LSE
11:39:51
428
4238.5000
LSE
11:39:51
193
4238.5000
LSE
11:39:51
261
4238.5000
LSE
11:39:51
249
4238.5000
LSE
11:42:41
466
4240.0000
LSE
11:44:00
265
4240.0000
LSE
11:44:00
182
4240.0000
LSE
11:44:00
405
4241.5000
LSE
11:47:07
127
4241.5000
LSE
11:47:07
190
4241.5000
LSE
11:47:07
131
4241.5000
LSE
11:47:07
441
4240.0000
LSE
11:48:06
97
4240.0000
LSE
11:48:06
298
4240.0000
LSE
11:48:06
382
4240.5000
LSE
11:48:06
429
4240.5000
LSE
11:48:06
453
4239.0000
LSE
11:48:15
428
4239.5000
LSE
11:50:55
390
4239.5000
LSE
11:50:55
400
4239.5000
LSE
11:51:54
49
4238.0000
LSE
11:53:24
203
4238.0000
LSE
11:53:24
145
4238.0000
LSE
11:53:24
444
4237.5000
LSE
11:54:23
385
4237.5000
LSE
11:54:23
22
4237.5000
LSE
11:54:23
22
4237.5000
LSE
11:54:23
39
4233.5000
LSE
11:55:36
50
4234.0000
LSE
11:56:00
426
4233.5000
LSE
11:56:12
238
4233.5000
LSE
11:56:12
73
4233.5000
LSE
11:56:12
83
4233.5000
LSE
11:56:12
308
4232.0000
LSE
11:57:16
184
4232.0000
LSE
11:58:07
117
4232.0000
LSE
11:58:07
170
4235.0000
LSE
11:59:42
50
4235.0000
LSE
11:59:42
59
4235.0000
LSE
11:59:42
122
4235.0000
LSE
11:59:42
409
4234.5000
LSE
11:59:42
441
4235.0000
LSE
11:59:42
458
4235.0000
LSE
12:00:54
412
4234.0000
LSE
12:01:09
397
4234.5000
LSE
12:02:56
50
4234.5000
LSE
12:02:56
86
4234.5000
LSE
12:02:56
212
4234.5000
LSE
12:02:56
155
4234.5000
LSE
12:02:56
460
4236.0000
LSE
12:04:51
438
4235.5000
LSE
12:05:14
448
4235.5000
LSE
12:05:14
50
4235.0000
LSE
12:05:50
150
4235.0000
LSE
12:05:50
15
4235.0000
LSE
12:05:50
426
4236.5000
LSE
12:08:11
432
4236.5000
LSE
12:08:11
402
4240.0000
LSE
12:11:54
53
4240.0000
LSE
12:11:54
503
4240.0000
LSE
12:11:54
439
4240.0000
LSE
12:11:54
466
4240.0000
LSE
12:11:54
73
4242.0000
LSE
12:14:49
137
4242.0000
LSE
12:14:49
190
4242.0000
LSE
12:14:49
50
4242.0000
LSE
12:14:49
434
4242.0000
LSE
12:14:49
398
4242.0000
LSE
12:14:49
343
4241.0000
LSE
12:15:01
122
4241.0000
LSE
12:15:01
388
4240.5000
LSE
12:16:22
70
4240.0000
LSE
12:17:16
208
4240.0000
LSE
12:17:16
93
4240.0000
LSE
12:17:16
30
4240.0000
LSE
12:17:16
426
4239.5000
LSE
12:17:30
429
4242.0000
LSE
12:19:56
333
4242.0000
LSE
12:19:56
44
4242.0000
LSE
12:19:56
50
4241.0000
LSE
12:20:04
229
4241.0000
LSE
12:20:04
150
4241.0000
LSE
12:20:04
436
4241.0000
LSE
12:20:04
49
4245.0000
LSE
12:24:14
263
4245.0000
LSE
12:24:14
409
4245.0000
LSE
12:24:14
14
4245.0000
LSE
12:24:14
69
4245.0000
LSE
12:24:14
302
4246.5000
LSE
12:24:57
95
4246.5000
LSE
12:24:57
100
4246.5000
LSE
12:24:57
150
4248.0000
LSE
12:25:39
50
4248.0000
LSE
12:25:39
48
4248.0000
LSE
12:25:39
23
4248.0000
LSE
12:25:39
12
4248.0000
LSE
12:25:39
330
4248.0000
LSE
12:25:39
378
4248.0000
LSE
12:25:39
212
4248.0000
LSE
12:25:40
156
4248.0000
LSE
12:27:43
50
4248.0000
LSE
12:27:43
199
4248.0000
LSE
12:27:43
434
4248.0000
LSE
12:27:43
50
4248.0000
LSE
12:27:43
380
4248.0000
LSE
12:27:43
55
4248.0000
LSE
12:27:43
19
4248.0000
LSE
12:27:43
312
4248.0000
LSE
12:27:43
390
4247.5000
LSE
12:29:22
91
4247.0000
LSE
12:30:00
12
4247.0000
LSE
12:30:00
423
4247.0000
LSE
12:30:00
167
4247.0000
LSE
12:30:00
107
4247.0000
LSE
12:30:00
428
4247.5000
LSE
12:31:20
224
4247.5000
LSE
12:31:20
220
4247.5000
LSE
12:31:20
430
4246.5000
LSE
12:32:11
319
4245.5000
LSE
12:33:19
89
4245.5000
LSE
12:33:33
404
4245.0000
LSE
12:33:38
63
4246.5000
LSE
12:35:44
378
4246.5000
LSE
12:35:44
191
4246.5000
LSE
12:36:23
197
4246.5000
LSE
12:36:23
19
4246.5000
LSE
12:37:16
441
4246.5000
LSE
12:37:16
439
4246.5000
LSE
12:37:16
350
4245.0000
LSE
12:38:29
50
4245.0000
LSE
12:38:29
406
4245.0000
LSE
12:38:29
179
4243.5000
LSE
12:40:42
199
4243.5000
LSE
12:40:42
81
4243.5000
LSE
12:40:42
376
4243.5000
LSE
12:42:44
390
4243.5000
LSE
12:42:44
335
4243.5000
LSE
12:42:44
102
4243.5000
LSE
12:42:44
467
4242.5000
LSE
12:43:56
278
4242.5000
LSE
12:43:56
121
4242.5000
LSE
12:43:56
28
4242.5000
LSE
12:43:56
19
4243.5000
LSE
12:45:59
138
4243.5000
LSE
12:45:59
86
4243.5000
LSE
12:45:59
291
4243.5000
LSE
12:45:59
225
4243.5000
LSE
12:45:59
8
4244.0000
LSE
12:47:05
204
4244.0000
LSE
12:47:24
227
4244.0000
LSE
12:47:37
426
4243.5000
LSE
12:48:32
421
4243.5000
LSE
12:48:32
20
4244.5000
LSE
12:50:18
59
4244.5000
LSE
12:50:18
50
4244.5000
LSE
12:50:18
303
4244.5000
LSE
12:50:18
455
4244.5000
LSE
12:50:18
460
4244.0000
LSE
12:50:50
383
4246.5000
LSE
12:53:48
21
4246.5000
LSE
12:53:48
22
4246.5000
LSE
12:53:48
456
4246.5000
LSE
12:53:48
435
4246.0000
LSE
12:54:38
21
4247.5000
LSE
12:55:30
204
4247.5000
LSE
12:55:30
92
4247.5000
LSE
12:55:30
450
4250.5000
LSE
12:59:17
537
4250.5000
LSE
12:59:17
110
4249.5000
LSE
13:00:25
48
4249.5000
LSE
13:00:25
272
4249.5000
LSE
13:00:25
50
4249.5000
LSE
13:00:25
150
4249.5000
LSE
13:00:25
462
4250.0000
LSE
13:00:25
454
4250.0000
LSE
13:00:25
2
4249.0000
LSE
13:01:14
421
4249.0000
LSE
13:01:48
408
4249.0000
LSE
13:01:48
16
4248.0000
LSE
13:02:05
379
4248.0000
LSE
13:02:05
95
4247.5000
LSE
13:02:06
393
4248.5000
LSE
13:04:35
457
4248.5000
LSE
13:04:35
59
4248.0000
LSE
13:04:36
50
4248.0000
LSE
13:04:36
50
4248.0000
LSE
13:04:36
302
4248.0000
LSE
13:04:36
8
4247.0000
LSE
13:05:28
50
4247.0000
LSE
13:05:28
302
4247.0000
LSE
13:05:28
50
4247.0000
LSE
13:05:28
50
4246.5000
LSE
13:05:28
220
4247.0000
LSE
13:05:28
85
4247.0000
LSE
13:05:28
103
4247.0000
LSE
13:05:28
470
4244.0000
LSE
13:07:45
438
4244.5000
LSE
13:09:03
156
4244.0000
LSE
13:09:25
189
4244.0000
LSE
13:09:25
108
4244.0000
LSE
13:09:25
150
4244.0000
LSE
13:12:33
50
4244.0000
LSE
13:12:33
218
4244.5000
LSE
13:12:33
404
4244.5000
LSE
13:12:33
314
4244.5000
LSE
13:12:33
19
4244.5000
LSE
13:12:33
93
4244.5000
LSE
13:12:33
3
4243.5000
LSE
13:14:30
50
4248.5000
LSE
13:17:25
220
4248.5000
LSE
13:17:25
50
4248.0000
LSE
13:17:57
144
4248.0000
LSE
13:17:57
469
4248.0000
LSE
13:17:57
13
4248.0000
LSE
13:17:57
416
4248.0000
LSE
13:17:57
58
4248.0000
LSE
13:17:57
59
4248.0000
LSE
13:17:57
182
4248.0000
LSE
13:17:57
104
4248.0000
LSE
13:17:57
229
4248.0000
LSE
13:18:00
214
4249.0000
LSE
13:20:39
84
4249.0000
LSE
13:20:39
499
4249.0000
LSE
13:20:39
151
4249.0000
LSE
13:20:39
304
4249.0000
LSE
13:20:39
333
4249.0000
LSE
13:20:49
96
4249.0000
LSE
13:20:49
97
4249.0000
LSE
13:20:49
166
4249.0000
LSE
13:20:49
120
4249.0000
LSE
13:20:49
160
4248.5000
LSE
13:21:50
469
4248.5000
LSE
13:21:59
3
4248.5000
LSE
13:21:59
226
4248.5000
LSE
13:21:59
150
4248.0000
LSE
13:22:00
50
4248.0000
LSE
13:22:00
414
4248.0000
LSE
13:22:00
207
4248.0000
LSE
13:24:46
221
4248.0000
LSE
13:24:46
443
4248.0000
LSE
13:24:46
440
4249.5000
LSE
13:26:39
50
4249.0000
LSE
13:27:13
313
4249.0000
LSE
13:27:13
59
4249.0000
LSE
13:27:13
25
4249.5000
LSE
13:27:13
475
4249.5000
LSE
13:27:13
407
4249.5000
LSE
13:27:13
165
4248.5000
LSE
13:27:21
50
4248.5000
LSE
13:27:25
68
4248.5000
LSE
13:27:25
100
4248.5000
LSE
13:27:51
56
4248.5000
LSE
13:27:54
17
4248.5000
LSE
13:27:54
31
4248.5000
LSE
13:27:54
100
4248.5000
LSE
13:27:55
40
4248.5000
LSE
13:27:55
260
4248.5000
LSE
13:27:55
28
4248.0000
LSE
13:28:17
17
4248.0000
LSE
13:28:17
149
4248.0000
LSE
13:28:17
209
4248.0000
LSE
13:28:56
120
4247.5000
LSE
13:29:03
50
4247.5000
LSE
13:29:03
50
4247.5000
LSE
13:29:03
150
4247.5000
LSE
13:29:03
50
4247.5000
LSE
13:29:03
19
4247.0000
LSE
13:30:32
206
4247.0000
LSE
13:31:05
27
4248.0000
LSE
13:31:38
203
4248.0000
LSE
13:31:38
50
4248.0000
LSE
13:31:38
148
4248.0000
LSE
13:31:38
50
4248.0000
LSE
13:31:38
393
4248.0000
LSE
13:31:38
74
4248.0000
LSE
13:31:38
62
4248.0000
LSE
13:31:38
321
4248.0000
LSE
13:31:38
31
4249.0000
LSE
13:33:08
234
4249.0000
LSE
13:33:08
438
4249.0000
LSE
13:33:08
193
4249.0000
LSE
13:33:08
41
4248.5000
LSE
13:33:12
318
4248.5000
LSE
13:33:12
37
4248.5000
LSE
13:33:12
118
4249.5000
LSE
13:34:06
464
4250.0000
LSE
13:34:30
307
4249.5000
LSE
13:35:08
141
4249.5000
LSE
13:35:08
272
4249.5000
LSE
13:35:08
57
4249.0000
LSE
13:35:36
142
4249.0000
LSE
13:35:36
50
4249.0000
LSE
13:35:36
50
4249.0000
LSE
13:35:36
96
4249.0000
LSE
13:35:36
54
4249.0000
LSE
13:35:36
50
4249.0000
LSE
13:35:36
302
4249.0000
LSE
13:35:36
392
4249.0000
LSE
13:35:36
260
4247.5000
LSE
13:36:51
173
4247.5000
LSE
13:36:51
88
4247.5000
LSE
13:36:51
308
4247.5000
LSE
13:36:51
150
4247.0000
LSE
13:38:44
100
4247.0000
LSE
13:38:44
100
4247.0000
LSE
13:38:44
50
4248.5000
LSE
13:39:56
302
4248.5000
LSE
13:39:56
32
4248.5000
LSE
13:39:56
222
4248.5000
LSE
13:39:56
462
4248.5000
LSE
13:39:56
201
4248.5000
LSE
13:39:56
30
4248.5000
LSE
13:39:56
91
4248.5000
LSE
13:41:16
68
4250.5000
LSE
13:42:59
444
4250.5000
LSE
13:42:59
103
4250.5000
LSE
13:42:59
16
4250.5000
LSE
13:42:59
109
4250.5000
LSE
13:42:59
70
4250.5000
LSE
13:42:59
88
4250.5000
LSE
13:42:59
448
4253.5000
LSE
13:45:05
61
4253.5000
LSE
13:45:23
437
4253.5000
LSE
13:45:34
199
4253.5000
LSE
13:45:34
449
4253.5000
LSE
13:45:34
100
4252.5000
LSE
13:45:46
291
4252.5000
LSE
13:45:46
402
4253.0000
LSE
13:45:46
459
4253.0000
LSE
13:45:46
163
4252.5000
LSE
13:45:48
96
4252.5000
LSE
13:45:48
16
4252.5000
LSE
13:45:48
129
4252.5000
LSE
13:45:48
31
4252.5000
LSE
13:45:48
16
4252.5000
LSE
13:45:48
31
4252.5000
LSE
13:45:48
15
4250.5000
LSE
13:48:10
150
4251.0000
LSE
13:48:10
50
4251.0000
LSE
13:48:10
407
4251.5000
LSE
13:48:10
399
4251.5000
LSE
13:48:10
50
4250.0000
LSE
13:48:54
444
4250.5000
LSE
13:48:54
152
4250.5000
LSE
13:49:31
302
4250.5000
LSE
13:49:31
444
4250.5000
LSE
13:49:31
426
4250.5000
LSE
13:49:31
50
4251.5000
LSE
13:53:58
59
4251.5000
LSE
13:53:58
133
4251.5000
LSE
13:53:58
60
4252.5000
LSE
13:54:44
38
4252.0000
LSE
13:54:53
250
4252.0000
LSE
13:54:53
128
4252.0000
LSE
13:54:53
496
4252.0000
LSE
13:54:53
418
4252.5000
LSE
13:55:53
246
4252.0000
LSE
13:56:04
33
4252.0000
LSE
13:56:04
89
4252.0000
LSE
13:56:04
260
4252.0000
LSE
13:56:04
199
4252.0000
LSE
13:56:04
53
4252.0000
LSE
13:56:14
73
4252.0000
LSE
13:56:14
322
4252.0000
LSE
13:56:14
185
4252.0000
LSE
13:56:14
231
4252.0000
LSE
13:56:15
261
4252.0000
LSE
13:56:15
156
4252.0000
LSE
13:56:15
92
4252.0000
LSE
13:56:15
326
4252.0000
LSE
13:56:15
398
4252.0000
LSE
13:56:20
269
4252.0000
LSE
13:56:20
464
4251.0000
LSE
13:56:31
429
4251.5000
LSE
13:56:31
35
4251.5000
LSE
13:56:31
373
4251.5000
LSE
13:56:31
120
4249.0000
LSE
13:57:03
80
4249.0000
LSE
13:57:05
47
4249.0000
LSE
13:57:05
250
4251.5000
LSE
13:59:16
181
4251.5000
LSE
13:59:16
396
4251.5000
LSE
13:59:16
2
4251.5000
LSE
13:59:16
300
4251.5000
LSE
13:59:47
50
4251.5000
LSE
13:59:47
308
4251.5000
LSE
14:00:24
109
4251.5000
LSE
14:00:24
76
4251.5000
LSE
14:00:24
417
4251.5000
LSE
14:00:24
75
4251.0000
LSE
14:01:16
382
4251.0000
LSE
14:01:16
194
4251.0000
LSE
14:01:16
251
4251.0000
LSE
14:01:16
172
4251.0000
LSE
14:01:16
100
4251.0000
LSE
14:01:16
190
4251.0000
LSE
14:01:16
30
4250.0000
LSE
14:02:00
150
4250.0000
LSE
14:02:03
463
4250.0000
LSE
14:02:07
254
4250.0000
LSE
14:02:07
210
4249.5000
LSE
14:02:59
7
4249.5000
LSE
14:02:59
59
4249.5000
LSE
14:02:59
143
4249.5000
LSE
14:02:59
114
4249.5000
LSE
14:02:59
167
4249.0000
LSE
14:04:21
238
4249.0000
LSE
14:04:21
411
4249.0000
LSE
14:04:21
194
4249.0000
LSE
14:05:01
247
4249.0000
LSE
14:05:01
430
4248.5000
LSE
14:05:06
21
4248.5000
LSE
14:05:06
462
4248.5000
LSE
14:05:06
460
4248.0000
LSE
14:05:08
22
4248.5000
LSE
14:08:06
70
4248.5000
LSE
14:08:06
210
4248.5000
LSE
14:08:06
158
4248.5000
LSE
14:08:06
387
4248.5000
LSE
14:08:32
440
4248.5000
LSE
14:08:32
32
4248.0000
LSE
14:08:43
409
4248.0000
LSE
14:08:43
179
4248.0000
LSE
14:08:43
17
4248.0000
LSE
14:08:43
85
4248.0000
LSE
14:08:43
92
4248.0000
LSE
14:08:43
9
4248.0000
LSE
14:08:43
92
4247.5000
LSE
14:09:03
374
4247.5000
LSE
14:09:03
139
4248.0000
LSE
14:09:03
35
4248.0000
LSE
14:09:03
318
4248.0000
LSE
14:09:03
161
4248.0000
LSE
14:09:03
282
4248.0000
LSE
14:09:03
51
4246.5000
LSE
14:09:49
316
4246.5000
LSE
14:09:49
51
4246.5000
LSE
14:09:49
61
4245.5000
LSE
14:10:25
89
4245.5000
LSE
14:10:25
282
4245.5000
LSE
14:10:25
423
4244.0000
LSE
14:11:26
384
4243.5000
LSE
14:11:45
300
4242.0000
LSE
14:12:01
109
4242.0000
LSE
14:12:01
463
4241.5000
LSE
14:14:28
2
4241.5000
LSE
14:14:28
240
4241.5000
LSE
14:14:28
219
4241.5000
LSE
14:14:28
251
4242.0000
LSE
14:15:51
150
4242.0000
LSE
14:15:51
427
4242.0000
LSE
14:16:18
392
4242.0000
LSE
14:16:18
514
4242.0000
LSE
14:16:18
19
4242.0000
LSE
14:16:18
498
4242.5000
LSE
14:17:41
197
4242.5000
LSE
14:17:41
263
4242.5000
LSE
14:17:41
403
4241.5000
LSE
14:17:50
1
4242.0000
LSE
14:17:50
471
4242.0000
LSE
14:17:50
322
4241.0000
LSE
14:18:00
143
4241.0000
LSE
14:18:00
86
4239.0000
LSE
14:18:19
350
4239.0000
LSE
14:18:19
377
4236.0000
LSE
14:20:09
423
4237.0000
LSE
14:20:09
148
4237.0000
LSE
14:20:09
315
4237.0000
LSE
14:20:09
363
4237.0000
LSE
14:21:06
94
4237.0000
LSE
14:21:06
468
4237.0000
LSE
14:21:06
462
4236.5000
LSE
14:21:49
445
4236.5000
LSE
14:21:49
171
4236.5000
LSE
14:23:12
26
4236.5000
LSE
14:23:12
245
4236.5000
LSE
14:23:12
470
4236.5000
LSE
14:23:33
466
4236.5000
LSE
14:23:33
150
4236.0000
LSE
14:25:40
50
4236.0000
LSE
14:25:40
50
4236.0000
LSE
14:25:40
50
4236.0000
LSE
14:25:40
153
4236.0000
LSE
14:25:40
62
4236.0000
LSE
14:25:40
144
4236.0000
LSE
14:25:40
93
4236.0000
LSE
14:25:40
37
4236.0000
LSE
14:25:40
399
4236.0000
LSE
14:25:40
404
4238.0000
LSE
14:27:06
393
4237.5000
LSE
14:27:19
470
4237.5000
LSE
14:27:19
469
4241.5000
LSE
14:29:26
219
4241.5000
LSE
14:29:26
158
4241.5000
LSE
14:29:26
444
4241.5000
LSE
14:29:26
78
4240.5000
LSE
14:29:27
150
4240.5000
LSE
14:29:27
240
4240.5000
LSE
14:29:27
442
4240.5000
LSE
14:29:27
398
4241.0000
LSE
14:29:27
436
4241.0000
LSE
14:29:27
548
4241.0000
LSE
14:29:27
6
4240.5000
LSE
14:29:52
420
4240.5000
LSE
14:29:57
197
4240.5000
LSE
14:29:57
100
4240.5000
LSE
14:29:57
100
4240.5000
LSE
14:29:57
117
4240.0000
LSE
14:30:00
192
4240.0000
LSE
14:30:00
144
4240.0000
LSE
14:30:00
96
4240.0000
LSE
14:30:00
304
4240.0000
LSE
14:30:00
50
4242.5000
LSE
14:30:54
150
4242.5000
LSE
14:30:54
50
4242.5000
LSE
14:30:54
386
4242.5000
LSE
14:30:54
312
4242.5000
LSE
14:30:54
100
4242.5000
LSE
14:30:54
160
4247.5000
LSE
14:31:35
372
4247.5000
LSE
14:31:35
88
4247.5000
LSE
14:31:35
112
4248.5000
LSE
14:31:49
200
4248.5000
LSE
14:31:49
150
4248.5000
LSE
14:31:49
95
4248.0000
LSE
14:32:08
422
4251.5000
LSE
14:32:35
835
4251.5000
LSE
14:32:35
4
4256.5000
LSE
14:33:29
150
4256.5000
LSE
14:33:29
50
4256.5000
LSE
14:33:29
50
4256.5000
LSE
14:33:29
140
4256.5000
LSE
14:33:29
50
4256.5000
LSE
14:33:29
78
4256.5000
LSE
14:33:29
117
4256.5000
LSE
14:33:29
453
4256.0000
LSE
14:33:29
99
4256.0000
LSE
14:33:29
451
4256.0000
LSE
14:33:29
963
4256.0000
LSE
14:33:29
362
4256.0000
LSE
14:33:29
403
4256.0000
LSE
14:33:45
413
4256.0000
LSE
14:33:45
448
4262.0000
LSE
14:35:08
188
4262.5000
LSE
14:35:19
18
4262.5000
LSE
14:35:19
50
4262.5000
LSE
14:35:19
139
4262.5000
LSE
14:35:19
791
4262.0000
LSE
14:35:19
226
4262.0000
LSE
14:35:19
417
4262.0000
LSE
14:35:19
449
4262.0000
LSE
14:35:19
150
4262.5000
LSE
14:35:19
302
4262.5000
LSE
14:35:19
413
4261.5000
LSE
14:35:35
123
4261.5000
LSE
14:35:35
529
4261.5000
LSE
14:35:35
421
4263.5000
LSE
14:36:14
393
4262.5000
LSE
14:36:43
467
4262.5000
LSE
14:36:43
555
4262.5000
LSE
14:36:43
64
4262.5000
LSE
14:36:43
344
4262.5000
LSE
14:36:43
231
4262.0000
LSE
14:36:57
102
4262.0000
LSE
14:36:57
32
4262.0000
LSE
14:36:57
106
4262.0000
LSE
14:36:57
455
4262.0000
LSE
14:36:57
391
4263.0000
LSE
14:37:45
397
4263.0000
LSE
14:37:45
233
4262.5000
LSE
14:37:46
59
4262.5000
LSE
14:37:46
170
4262.5000
LSE
14:37:46
421
4262.5000
LSE
14:37:46
105
4262.5000
LSE
14:37:46
439
4262.5000
LSE
14:37:46
102
4261.5000
LSE
14:37:54
294
4261.5000
LSE
14:37:54
14
4261.5000
LSE
14:37:54
93
4262.0000
LSE
14:38:33
328
4262.0000
LSE
14:38:33
90
4262.0000
LSE
14:38:33
1
4262.0000
LSE
14:38:33
373
4262.0000
LSE
14:38:33
37
4261.5000
LSE
14:38:49
108
4261.5000
LSE
14:38:49
362
4261.5000
LSE
14:38:49
313
4261.5000
LSE
14:38:49
37
4261.5000
LSE
14:38:49
428
4260.5000
LSE
14:38:52
26
4237.0000
LSE
16:03:10
410
4237.0000
LSE
16:03:10
172
4238.0000
LSE
16:04:43
214
4238.0000
LSE
16:04:43
84
4238.0000
LSE
16:04:43
347
4239.5000
LSE
16:06:14
47
4239.5000
LSE
16:06:14
455
4239.5000
LSE
16:07:01
147
4239.0000
LSE
16:08:45
107
4239.0000
LSE
16:08:45
108
4239.0000
LSE
16:08:45
70
4239.0000
LSE
16:08:45
431
4237.5000
LSE
16:10:06
467
4233.5000
LSE
16:11:14
419
4233.5000
LSE
16:12:45
437
4233.0000
LSE
16:13:02
157
4232.5000
LSE
16:13:04
50
4232.5000
LSE
16:13:04
220
4232.5000
LSE
16:13:04
401
4232.0000
LSE
16:14:38
454
4232.0000
LSE
16:14:38
456
4230.5000
LSE
16:16:02
392
4230.0000
LSE
16:17:31
431
4229.5000
LSE
16:18:10
434
4231.0000
LSE
16:20:21
441
4231.0000
LSE
16:20:21
400
4231.0000
LSE
16:20:21
179
4229.5000
LSE
16:21:50
146
4229.5000
LSE
16:21:50
55
4229.5000
LSE
16:21:50
52
4229.5000
LSE
16:21:50
436
4229.5000
LSE
16:21:50
409
4230.5000
LSE
16:23:21
356
4230.0000
LSE
16:23:22
51
4230.0000
LSE
16:23:22
399
4234.0000
LSE
16:25:01
397
4234.0000
LSE
16:25:01
450
4234.5000
LSE
16:25:35
442
4235.5000
LSE
16:26:24
382
4235.5000
LSE
16:26:24
402
4235.0000
LSE
16:26:51
56
4235.0000
LSE
16:26:51
452
4235.0000
LSE
16:26:51
37
4235.5000
LSE
16:27:32
355
4235.5000
LSE
16:27:32
445
4235.5000
LSE
16:27:32
602
4236.5000
LSE
16:28:35
23
4236.5000
LSE
16:29:00
391
4236.5000
LSE
16:29:00
50
4239.0000
LSE
16:29:09
230
4239.0000
LSE
16:29:09
50
4239.0000
LSE
16:29:09
50
4239.0000
LSE
16:29:09
162
4240.0000
LSE
16:29:19
224
4238.5000
LSE
16:29:33
83
4242.5000
LSE
16:29:45
75
4242.5000
LSE
16:29:45
140
4242.5000
LSE
16:29:47
221
4242.5000
LSE
16:29:47
298
4242.5000
LSE
16:29:47
292
4264.5000
Turquoise
08:11:03
330
4265.5000
Turquoise
08:13:20
346
4265.5000
Turquoise
08:15:12
37
4259.0000
Turquoise
08:18:54
263
4259.0000
Turquoise
08:18:54
333
4256.0000
Turquoise
08:21:38
296
4258.5000
Turquoise
08:26:37
335
4257.5000
Turquoise
08:29:41
333
4255.0000
Turquoise
08:35:15
167
4262.0000
Turquoise
08:39:54
149
4262.0000
Turquoise
08:40:42
117
4264.0000
Turquoise
08:44:08
16
4264.0000
Turquoise
08:44:08
129
4264.0000
Turquoise
08:44:08
29
4264.0000
Turquoise
08:44:08
5
4264.0000
Turquoise
08:44:12
298
4259.0000
Turquoise
08:49:23
132
4265.0000
Turquoise
08:54:04
132
4265.0000
Turquoise
08:54:07
30
4265.0000
Turquoise
08:54:07
48
4265.0000
Turquoise
08:54:07
211
4271.5000
Turquoise
09:02:01
55
4271.5000
Turquoise
09:02:01
38
4271.5000
Turquoise
09:02:01
10
4271.5000
Turquoise
09:02:01
127
4268.0000
Turquoise
09:04:00
52
4268.0000
Turquoise
09:04:06
110
4268.0000
Turquoise
09:04:06
300
4261.0000
Turquoise
09:08:42
51
4250.0000
Turquoise
09:14:09
54
4250.0000
Turquoise
09:14:09
48
4250.0000
Turquoise
09:14:09
155
4250.0000
Turquoise
09:14:12
19
4250.0000
Turquoise
09:14:12
282
4247.5000
Turquoise
09:19:44
14
4247.5000
Turquoise
09:19:44
24
4247.5000
Turquoise
09:19:44
191
4241.5000
Turquoise
09:26:32
75
4241.5000
Turquoise
09:26:38
34
4241.5000
Turquoise
09:26:38
71
4239.0000
Turquoise
09:27:51
32
4239.0000
Turquoise
09:27:51
75
4240.0000
Turquoise
09:32:36
81
4239.5000
Turquoise
09:32:36
14
4240.0000
Turquoise
09:32:36
95
4240.0000
Turquoise
09:32:36
50
4240.0000
Turquoise
09:32:36
13
4240.0000
Turquoise
09:32:36
312
4239.5000
Turquoise
09:32:36
198
4239.5000
Turquoise
09:32:36
96
4239.5000
Turquoise
09:32:36
50
4233.5000
Turquoise
09:41:27
64
4233.5000
Turquoise
09:41:27
313
4229.0000
Turquoise
09:43:06
48
4229.0000
Turquoise
09:43:06
240
4229.0000
Turquoise
09:43:06
337
4229.5000
Turquoise
09:50:13
88
4234.0000
Turquoise
09:53:17
50
4234.0000
Turquoise
09:53:17
50
4233.5000
Turquoise
09:53:17
50
4233.5000
Turquoise
09:53:17
50
4234.0000
Turquoise
09:53:17
28
4234.0000
Turquoise
09:53:17
294
4232.0000
Turquoise
09:55:42
86
4222.5000
Turquoise
10:01:56
214
4222.5000
Turquoise
10:01:56
16
4224.5000
Turquoise
10:05:03
50
4224.5000
Turquoise
10:05:03
50
4224.5000
Turquoise
10:05:03
127
4224.5000
Turquoise
10:05:03
25
4224.5000
Turquoise
10:05:03
26
4224.5000
Turquoise
10:05:03
80
4219.5000
Turquoise
10:07:52
108
4222.5000
Turquoise
10:12:43
18
4222.5000
Turquoise
10:13:02
20
4222.5000
Turquoise
10:13:02
12
4222.5000
Turquoise
10:13:02
21
4222.5000
Turquoise
10:13:02
139
4221.0000
Turquoise
10:14:42
11
4226.0000
Turquoise
10:16:52
19
4226.0000
Turquoise
10:16:52
13
4226.0000
Turquoise
10:16:52
123
4226.0000
Turquoise
10:16:52
75
4226.0000
Turquoise
10:16:53
58
4226.0000
Turquoise
10:16:53
227
4224.5000
Turquoise
10:17:34
90
4224.5000
Turquoise
10:17:34
174
4232.5000
Turquoise
10:24:50
20
4232.5000
Turquoise
10:24:50
148
4232.5000
Turquoise
10:24:50
91
4230.5000
Turquoise
10:28:19
50
4230.0000
Turquoise
10:28:19
82
4230.0000
Turquoise
10:28:19
50
4230.5000
Turquoise
10:28:19
50
4230.5000
Turquoise
10:28:19
10
4230.5000
Turquoise
10:28:19
287
4233.5000
Turquoise
10:34:43
53
4233.5000
Turquoise
10:38:26
50
4233.5000
Turquoise
10:38:26
8
4233.5000
Turquoise
10:38:26
90
4233.5000
Turquoise
10:38:26
86
4233.5000
Turquoise
10:38:26
50
4233.5000
Turquoise
10:38:26
313
4229.5000
Turquoise
10:42:33
319
4236.0000
Turquoise
10:47:09
11
4235.0000
Turquoise
10:54:44
50
4235.0000
Turquoise
10:54:44
145
4235.0000
Turquoise
10:54:44
135
4235.0000
Turquoise
10:54:44
10
4235.0000
Turquoise
10:54:44
311
4235.0000
Turquoise
10:54:44
326
4235.0000
Turquoise
11:01:11
342
4242.5000
Turquoise
11:08:36
151
4242.0000
Turquoise
11:09:28
161
4242.0000
Turquoise
11:09:28
5
4242.0000
Turquoise
11:09:28
3
4243.5000
Turquoise
11:18:02
289
4243.5000
Turquoise
11:19:42
1
4243.5000
Turquoise
11:19:42
127
4240.5000
Turquoise
11:24:18
12
4240.5000
Turquoise
11:24:18
67
4240.5000
Turquoise
11:24:18
31
4240.5000
Turquoise
11:24:18
323
4240.5000
Turquoise
11:25:24
115
4240.5000
Turquoise
11:25:24
20
4238.0000
Turquoise
11:33:22
67
4238.0000
Turquoise
11:33:22
20
4238.0000
Turquoise
11:33:22
60
4238.0000
Turquoise
11:33:22
180
4238.0000
Turquoise
11:33:29
348
4240.0000
Turquoise
11:44:00
56
4239.5000
Turquoise
11:50:55
38
4239.5000
Turquoise
11:50:55
197
4239.5000
Turquoise
11:50:55
4
4239.5000
Turquoise
11:51:00
112
4233.0000
Turquoise
11:58:05
54
4233.0000
Turquoise
11:58:05
104
4233.0000
Turquoise
11:58:07
50
4233.0000
Turquoise
11:58:07
61
4236.0000
Turquoise
12:04:51
20
4236.0000
Turquoise
12:05:10
40
4236.0000
Turquoise
12:05:10
17
4236.0000
Turquoise
12:05:10
12
4236.0000
Turquoise
12:05:10
2
4236.0000
Turquoise
12:05:10
104
4236.0000
Turquoise
12:05:14
27
4236.0000
Turquoise
12:05:14
67
4236.0000
Turquoise
12:05:14
290
4242.5000
Turquoise
12:14:12
285
4241.5000
Turquoise
12:19:56
293
4248.0000
Turquoise
12:27:43
280
4246.5000
Turquoise
12:35:44
25
4246.5000
Turquoise
12:35:44
250
4244.0000
Turquoise
12:47:22
24
4244.0000
Turquoise
12:47:37
59
4244.0000
Turquoise
12:47:37
66
4246.0000
Turquoise
12:53:22
348
4246.0000
Turquoise
12:54:38
324
4248.5000
Turquoise
13:04:35
299
4244.5000
Turquoise
13:12:33
343
4248.0000
Turquoise
13:18:00
332
4249.5000
Turquoise
13:27:13
291
4250.0000
Turquoise
13:34:30
289
4248.5000
Turquoise
13:39:56
1
4253.0000
Turquoise
13:45:46
296
4253.0000
Turquoise
13:45:46
9
4250.0000
Turquoise
13:52:19
37
4252.0000
Turquoise
13:54:53
1
4252.5000
Turquoise
13:55:22
180
4252.0000
Turquoise
13:56:04
298
4252.0000
Turquoise
13:56:14
136
4251.0000
Turquoise
14:00:24
1
4251.0000
Turquoise
14:01:16
7
4251.0000
Turquoise
14:01:16
46
4251.0000
Turquoise
14:01:16
8
4251.0000
Turquoise
14:01:16
24
4251.0000
Turquoise
14:01:16
32
4251.0000
Turquoise
14:01:16
49
4251.0000
Turquoise
14:01:16
327
4247.5000
Turquoise
14:05:09
299
4243.5000
Turquoise
14:11:45
292
4242.0000
Turquoise
14:17:50
85
4236.0000
Turquoise
14:23:45
25
4236.0000
Turquoise
14:23:45
104
4236.0000
Turquoise
14:23:46
26
4236.0000
Turquoise
14:23:46
98
4236.0000
Turquoise
14:23:47
319
4241.5000
Turquoise
14:29:26
14
4241.5000
Turquoise
14:30:38
299
4242.5000
Turquoise
14:30:54
285
4254.5000
Turquoise
14:32:55
100
4260.5000
Turquoise
14:34:38
17
4260.5000
Turquoise
14:34:38
100
4260.5000
Turquoise
14:34:38
155
4262.5000
Turquoise
14:36:43
134
4262.5000
Turquoise
14:36:43
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.ENDPOSGZGFVVGDGMZM
Recent news on Unilever
See all newsREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to ISM - 11/12/2025
AnnouncementREG - Unilever PLC - Cancellation of Treasury Shares
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to Trading - 09/12/2025
Announcement