REG - Unilever PLC - Transaction in Own Shares
08 October 2021
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
08 October 2021
Number of ordinary shares purchased:
620,204
Highest price paid per share:
GBp 3,888.0000
Lowest price paid per share:
GBp 3,842.5000
Volume weighted average price paid per share:
GBp 3,863.7574
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 48,858,976 of its ordinary shares in treasury and has 2,580,384,796 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,863.3090
379,285
BATS
3,863.4459
93,251
Chi-X
3,865.4178
113,554
Turquoise
3,864.0665
34,114
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
420
3,868.50
BATE
08:03:57
407
3,882.50
BATE
08:08:31
152
3,886.50
BATE
08:10:47
300
3,886.50
BATE
08:10:47
405
3,886.00
BATE
08:10:48
373
3,885.50
BATE
08:11:50
438
3,887.00
BATE
08:13:13
449
3,886.50
BATE
08:14:43
24
3,882.00
BATE
08:16:45
287
3,882.00
BATE
08:16:45
86
3,882.00
BATE
08:16:45
407
3,882.50
BATE
08:16:45
239
3,883.00
BATE
08:18:03
35
3,883.00
BATE
08:18:03
111
3,883.00
BATE
08:18:06
144
3,881.50
BATE
08:19:04
150
3,881.50
BATE
08:19:04
94
3,881.50
BATE
08:19:04
443
3,888.00
BATE
08:21:19
82
3,886.50
BATE
08:21:36
299
3,886.50
BATE
08:21:36
409
3,882.50
BATE
08:23:23
396
3,882.50
BATE
08:24:34
37
3,882.50
BATE
08:25:09
267
3,878.50
BATE
08:26:23
132
3,878.50
BATE
08:26:23
35
3,878.50
BATE
08:26:23
375
3,875.50
BATE
08:29:13
171
3,875.50
BATE
08:30:31
252
3,875.50
BATE
08:30:31
290
3,877.00
BATE
08:35:52
74
3,877.00
BATE
08:35:52
74
3,877.00
BATE
08:35:52
465
3,878.00
BATE
08:35:52
419
3,878.00
BATE
08:38:38
16
3,878.00
BATE
08:38:38
452
3,876.00
BATE
08:38:39
416
3,874.00
BATE
08:41:07
190
3,874.00
BATE
08:45:45
190
3,874.00
BATE
08:45:45
435
3,872.00
BATE
08:47:56
284
3,871.00
BATE
08:49:45
116
3,871.00
BATE
08:50:28
16
3,871.00
BATE
08:50:28
28
3,871.00
BATE
08:50:28
459
3,868.50
BATE
08:52:01
427
3,863.00
BATE
08:54:30
26
3,862.00
BATE
08:57:51
38
3,862.00
BATE
08:57:51
26
3,862.00
BATE
08:57:51
89
3862.0000
BATE
08:57:51
261
3862.0000
BATE
08:57:51
214
3863.0000
BATE
09:00:01
25
3863.0000
BATE
09:00:01
126
3863.0000
BATE
09:00:01
166
3864.0000
BATE
09:02:40
24
3864.0000
BATE
09:02:40
245
3864.0000
BATE
09:02:40
284
3860.0000
BATE
09:07:38
143
3860.0000
BATE
09:07:38
404
3858.5000
BATE
09:09:04
35
3854.5000
BATE
09:14:15
25
3854.5000
BATE
09:14:15
310
3854.5000
BATE
09:14:16
458
3852.5000
BATE
09:16:52
165
3852.5000
BATE
09:19:42
35
3852.5000
BATE
09:19:42
48
3852.5000
BATE
09:19:43
39
3852.5000
BATE
09:19:43
100
3852.5000
BATE
09:19:43
55
3851.5000
BATE
09:19:59
210
3851.5000
BATE
09:19:59
145
3851.5000
BATE
09:19:59
21
3851.5000
BATE
09:19:59
388
3850.0000
BATE
09:21:29
250
3849.0000
BATE
09:22:37
24
3849.0000
BATE
09:22:37
74
3848.5000
BATE
09:22:43
201
3848.5000
BATE
09:22:43
149
3848.5000
BATE
09:22:43
436
3848.5000
BATE
09:23:24
287
3851.0000
BATE
09:25:49
144
3851.0000
BATE
09:25:51
11
3851.0000
BATE
09:25:51
300
3852.0000
BATE
09:28:33
90
3852.0000
BATE
09:28:33
13
3852.0000
BATE
09:28:34
21
3852.0000
BATE
09:28:34
87
3851.5000
BATE
09:30:31
317
3851.5000
BATE
09:30:31
93
3849.5000
BATE
09:32:42
309
3850.5000
BATE
09:33:53
101
3850.5000
BATE
09:33:53
443
3856.0000
BATE
09:37:54
82
3853.5000
BATE
09:38:40
250
3853.5000
BATE
09:38:40
56
3853.5000
BATE
09:38:40
58
3852.5000
BATE
09:40:08
432
3853.0000
BATE
09:40:08
412
3852.5000
BATE
09:41:30
457
3850.5000
BATE
09:44:15
354
3851.0000
BATE
09:47:28
47
3851.0000
BATE
09:47:28
379
3847.5000
BATE
09:49:54
17
3847.5000
BATE
09:49:54
32
3847.5000
BATE
09:49:54
403
3845.5000
BATE
09:51:27
113
3843.0000
BATE
09:53:50
353
3843.5000
BATE
09:54:02
27
3843.5000
BATE
09:54:02
152
3844.5000
BATE
09:56:54
413
3850.0000
BATE
09:59:22
239
3847.5000
BATE
10:04:11
160
3847.5000
BATE
10:04:11
183
3850.5000
BATE
10:08:41
181
3850.5000
BATE
10:08:42
36
3850.5000
BATE
10:08:42
432
3849.5000
BATE
10:08:47
210
3848.5000
BATE
10:21:31
85
3848.5000
BATE
10:21:31
72
3848.5000
BATE
10:21:33
38
3848.5000
BATE
10:21:33
462
3852.0000
BATE
10:29:42
188
3845.5000
BATE
10:33:13
247
3845.5000
BATE
10:33:13
214
3842.5000
BATE
10:33:14
246
3842.5000
BATE
10:33:16
26
3843.0000
BATE
10:34:07
148
3851.0000
BATE
10:37:28
189
3851.5000
BATE
10:37:41
29
3851.5000
BATE
10:38:02
149
3851.5000
BATE
10:38:02
196
3851.5000
BATE
10:38:02
15
3851.5000
BATE
10:38:02
72
3851.5000
BATE
10:38:02
152
3851.5000
BATE
10:38:02
387
3852.5000
BATE
10:38:41
63
3852.0000
BATE
10:40:26
93
3852.0000
BATE
10:40:26
239
3852.0000
BATE
10:40:26
455
3855.0000
BATE
10:42:20
460
3852.0000
BATE
10:51:46
431
3851.5000
BATE
10:53:40
399
3851.5000
BATE
10:56:24
51
3852.0000
BATE
10:57:27
100
3852.0000
BATE
10:57:27
6
3852.0000
BATE
10:57:27
51
3852.0000
BATE
10:57:27
189
3852.0000
BATE
10:57:27
28
3852.0000
BATE
10:58:14
349
3852.0000
BATE
10:58:33
393
3852.0000
BATE
11:00:22
420
3851.5000
BATE
11:02:26
38
3851.5000
BATE
11:02:37
402
3851.5000
BATE
11:02:37
383
3851.5000
BATE
11:04:41
380
3851.5000
BATE
11:05:08
309
3851.0000
BATE
11:05:20
91
3851.0000
BATE
11:05:28
241
3852.0000
BATE
11:06:30
155
3852.0000
BATE
11:07:05
100
3851.5000
BATE
11:08:00
192
3851.5000
BATE
11:08:00
101
3851.5000
BATE
11:08:00
6
3851.5000
BATE
11:08:14
21
3857.5000
BATE
11:11:08
3
3857.5000
BATE
11:11:10
160
3857.5000
BATE
11:11:10
51
3857.5000
BATE
11:11:10
179
3857.5000
BATE
11:11:10
247
3856.0000
BATE
11:11:15
212
3856.0000
BATE
11:11:15
38
3856.0000
BATE
11:11:15
100
3856.0000
BATE
11:11:15
199
3856.0000
BATE
11:11:15
48
3856.0000
BATE
11:11:15
258
3853.0000
BATE
11:12:19
186
3853.0000
BATE
11:12:19
16
3853.0000
BATE
11:14:19
35
3853.0000
BATE
11:14:19
72
3853.0000
BATE
11:14:19
19
3853.0000
BATE
11:14:19
52
3853.0000
BATE
11:14:19
39
3853.0000
BATE
11:14:19
22
3853.0000
BATE
11:14:19
135
3853.0000
BATE
11:14:19
107
3852.0000
BATE
11:19:44
100
3852.0000
BATE
11:19:44
105
3852.0000
BATE
11:20:08
79
3852.0000
BATE
11:20:08
168
3853.0000
BATE
11:25:42
245
3853.0000
BATE
11:25:42
177
3850.5000
BATE
11:27:31
292
3859.5000
BATE
11:39:23
160
3859.5000
BATE
11:39:23
448
3860.0000
BATE
11:39:23
428
3859.5000
BATE
11:41:43
86
3857.5000
BATE
11:42:47
107
3857.5000
BATE
11:42:48
179
3857.5000
BATE
11:42:48
38
3857.5000
BATE
11:42:48
346
3856.5000
BATE
11:48:40
38
3856.5000
BATE
11:48:51
153
3856.0000
BATE
11:49:39
223
3856.0000
BATE
11:49:43
293
3857.0000
BATE
11:50:49
87
3857.0000
BATE
11:50:49
17
3856.0000
BATE
11:51:48
14
3856.0000
BATE
11:51:48
398
3856.0000
BATE
11:52:41
261
3854.5000
BATE
11:56:23
31
3854.5000
BATE
11:56:23
123
3854.5000
BATE
11:56:23
438
3854.0000
BATE
12:02:00
7
3854.0000
BATE
12:02:00
489
3854.0000
BATE
12:02:00
7
3854.0000
BATE
12:02:04
52
3854.5000
BATE
12:06:01
1
3854.5000
BATE
12:06:01
48
3854.5000
BATE
12:06:01
141
3854.5000
BATE
12:06:01
40
3854.5000
BATE
12:06:01
8
3854.5000
BATE
12:06:01
50
3854.5000
BATE
12:06:01
100
3854.5000
BATE
12:06:01
56
3854.0000
BATE
12:06:04
347
3854.5000
BATE
12:06:23
58
3854.5000
BATE
12:06:23
100
3853.0000
BATE
12:07:48
164
3853.0000
BATE
12:07:48
166
3853.0000
BATE
12:08:04
242
3853.0000
BATE
12:10:28
64
3853.0000
BATE
12:10:46
21
3853.0000
BATE
12:10:46
79
3853.0000
BATE
12:10:46
8
3854.5000
BATE
12:18:01
30
3854.5000
BATE
12:18:01
131
3854.5000
BATE
12:18:01
15
3854.5000
BATE
12:18:01
40
3854.5000
BATE
12:18:01
15
3854.5000
BATE
12:18:01
75
3854.5000
BATE
12:18:01
80
3854.5000
BATE
12:18:01
45
3854.5000
BATE
12:18:01
115
3855.5000
BATE
12:18:31
148
3855.5000
BATE
12:18:31
131
3855.5000
BATE
12:18:31
378
3855.0000
BATE
12:18:43
354
3857.0000
BATE
12:22:00
108
3857.0000
BATE
12:22:01
421
3857.5000
BATE
12:22:50
8
3857.5000
BATE
12:22:54
377
3856.0000
BATE
12:24:15
237
3854.5000
BATE
12:25:39
438
3861.0000
BATE
12:30:12
75
3861.0000
BATE
12:30:12
403
3861.0000
BATE
12:30:12
173
3862.0000
BATE
12:34:23
268
3862.0000
BATE
12:34:23
182
3861.5000
BATE
12:35:44
220
3861.5000
BATE
12:35:44
62
3860.5000
BATE
12:36:59
381
3860.5000
BATE
12:36:59
10
3860.5000
BATE
12:37:09
9
3861.0000
BATE
12:37:35
441
3861.0000
BATE
12:38:16
404
3860.0000
BATE
12:40:26
11
3860.0000
BATE
12:41:37
251
3861.5000
BATE
12:45:09
29
3861.5000
BATE
12:45:09
13
3861.5000
BATE
12:45:09
137
3861.5000
BATE
12:45:09
398
3863.5000
BATE
12:47:26
161
3865.5000
BATE
12:48:17
35
3865.5000
BATE
12:48:17
177
3865.5000
BATE
12:48:17
328
3865.0000
BATE
12:48:18
64
3865.0000
BATE
12:48:21
217
3865.0000
BATE
12:50:21
9
3865.0000
BATE
12:50:48
182
3865.0000
BATE
12:50:48
429
3863.0000
BATE
12:52:33
49
3861.5000
BATE
12:54:15
57
3861.5000
BATE
12:54:15
413
3861.0000
BATE
12:54:38
79
3861.0000
BATE
13:00:24
305
3861.0000
BATE
13:00:24
145
3861.0000
BATE
13:03:07
387
3862.0000
BATE
13:03:48
20
3862.0000
BATE
13:03:48
40
3862.0000
BATE
13:03:48
266
3863.0000
BATE
13:06:39
104
3863.0000
BATE
13:06:39
156
3865.5000
BATE
13:10:41
64
3865.5000
BATE
13:10:41
141
3865.5000
BATE
13:10:41
72
3865.5000
BATE
13:10:42
59
3866.5000
BATE
13:12:28
351
3866.5000
BATE
13:12:30
13
3866.5000
BATE
13:12:30
439
3865.5000
BATE
13:16:15
28
3865.5000
BATE
13:17:15
67
3865.5000
BATE
13:17:15
178
3865.5000
BATE
13:17:15
69
3865.5000
BATE
13:17:15
118
3865.5000
BATE
13:17:15
87
3865.5000
BATE
13:20:00
21
3865.5000
BATE
13:20:00
11
3865.5000
BATE
13:20:00
35
3865.5000
BATE
13:20:00
5
3865.5000
BATE
13:20:00
13
3865.5000
BATE
13:20:00
250
3865.5000
BATE
13:20:00
21
3865.5000
BATE
13:20:00
446
3865.0000
BATE
13:26:57
46
3865.5000
BATE
13:26:57
196
3865.5000
BATE
13:26:57
9
3865.5000
BATE
13:26:57
28
3865.5000
BATE
13:26:57
13
3865.5000
BATE
13:26:57
132
3865.5000
BATE
13:26:57
18
3865.5000
BATE
13:26:57
372
3863.0000
BATE
13:27:10
244
3863.0000
BATE
13:27:39
1
3863.0000
BATE
13:27:39
202
3863.0000
BATE
13:27:39
12
3861.0000
BATE
13:28:01
137
3861.0000
BATE
13:28:01
44
3861.0000
BATE
13:28:01
152
3861.0000
BATE
13:28:01
44
3861.0000
BATE
13:28:01
445
3858.5000
BATE
13:28:44
32
3860.5000
BATE
13:30:01
110
3860.5000
BATE
13:30:01
235
3860.5000
BATE
13:30:01
446
3857.5000
BATE
13:30:33
169
3862.0000
BATE
13:33:13
81
3862.0000
BATE
13:33:13
301
3862.0000
BATE
13:33:13
37
3864.5000
BATE
13:34:53
37
3864.5000
BATE
13:34:53
11
3864.5000
BATE
13:34:53
250
3864.5000
BATE
13:34:53
86
3864.5000
BATE
13:34:53
93
3864.5000
BATE
13:34:53
109
3863.5000
BATE
13:35:19
20
3863.5000
BATE
13:35:19
247
3863.5000
BATE
13:35:19
412
3872.5000
BATE
13:40:04
421
3871.0000
BATE
13:42:20
314
3867.5000
BATE
13:44:27
101
3867.5000
BATE
13:44:27
45
3864.5000
BATE
13:48:01
329
3864.5000
BATE
13:48:01
422
3862.5000
BATE
13:50:59
364
3863.5000
BATE
13:51:58
22
3863.5000
BATE
13:51:59
446
3864.0000
BATE
13:53:34
26
3866.0000
BATE
13:57:36
399
3866.0000
BATE
13:57:36
51
3867.5000
BATE
14:00:11
236
3867.5000
BATE
14:00:11
459
3869.0000
BATE
14:00:53
260
3873.0000
BATE
14:03:10
126
3873.0000
BATE
14:03:10
65
3873.0000
BATE
14:03:10
373
3872.5000
BATE
14:03:18
459
3873.0000
BATE
14:05:00
397
3872.0000
BATE
14:09:07
370
3877.0000
BATE
14:16:13
233
3877.5000
BATE
14:19:16
217
3877.5000
BATE
14:19:16
439
3877.5000
BATE
14:22:25
25
3876.0000
BATE
14:26:49
399
3876.0000
BATE
14:26:49
183
3873.5000
BATE
14:30:52
42
3873.5000
BATE
14:30:52
26
3877.5000
BATE
14:32:47
81
3877.5000
BATE
14:32:47
137
3877.5000
BATE
14:32:47
454
3878.0000
BATE
14:32:47
158
3877.5000
BATE
14:33:00
52
3881.5000
BATE
14:35:29
355
3881.5000
BATE
14:35:29
371
3879.5000
BATE
14:37:00
26
3879.5000
BATE
14:37:05
284
3881.0000
BATE
14:40:00
172
3881.0000
BATE
14:40:01
455
3879.0000
BATE
14:43:36
61
3879.5000
BATE
14:46:09
71
3879.5000
BATE
14:46:09
318
3879.5000
BATE
14:46:09
192
3879.0000
BATE
14:49:13
105
3879.0000
BATE
14:49:19
102
3879.0000
BATE
14:49:19
146
3879.5000
BATE
14:50:01
49
3879.5000
BATE
14:50:01
62
3879.5000
BATE
14:50:01
439
3879.5000
BATE
14:50:14
125
3879.5000
BATE
14:50:14
452
3878.0000
BATE
14:51:55
407
3876.0000
BATE
14:52:31
42
3876.0000
BATE
14:52:44
380
3875.5000
BATE
14:53:14
372
3874.5000
BATE
14:55:00
119
3874.0000
BATE
14:55:00
432
3872.0000
BATE
14:56:03
225
3876.0000
BATE
14:59:11
212
3876.0000
BATE
14:59:11
9
3876.0000
BATE
14:59:11
460
3876.5000
BATE
15:02:54
454
3874.0000
BATE
15:05:12
20
3874.5000
BATE
15:06:00
78
3874.5000
BATE
15:06:00
143
3874.5000
BATE
15:06:00
132
3874.5000
BATE
15:06:15
93
3873.5000
BATE
15:07:30
28
3873.5000
BATE
15:07:30
308
3873.5000
BATE
15:07:30
273
3873.5000
BATE
15:09:30
79
3873.5000
BATE
15:09:33
48
3873.5000
BATE
15:09:33
11
3873.5000
BATE
15:09:33
437
3865.0000
BATE
15:10:55
433
3863.5000
BATE
15:13:05
176
3859.5000
BATE
15:16:07
122
3859.5000
BATE
15:16:07
20
3859.5000
BATE
15:16:07
28
3859.5000
BATE
15:16:07
28
3859.5000
BATE
15:16:07
24
3859.5000
BATE
15:16:07
397
3860.5000
BATE
15:17:22
137
3862.5000
BATE
15:21:06
100
3862.5000
BATE
15:21:07
183
3862.5000
BATE
15:21:07
37
3862.5000
BATE
15:21:28
239
3862.5000
BATE
15:21:28
180
3862.5000
BATE
15:21:28
312
3863.0000
BATE
15:24:04
74
3863.0000
BATE
15:24:29
152
3862.0000
BATE
15:26:35
67
3862.0000
BATE
15:26:35
215
3862.0000
BATE
15:26:35
20
3862.0000
BATE
15:26:35
7
3862.0000
BATE
15:26:36
172
3862.5000
BATE
15:29:53
185
3862.5000
BATE
15:29:53
15
3862.5000
BATE
15:29:53
24
3862.5000
BATE
15:29:53
411
3863.5000
BATE
15:31:02
434
3864.0000
BATE
15:32:50
49
3864.5000
BATE
15:34:04
127
3864.5000
BATE
15:34:04
84
3864.5000
BATE
15:34:04
99
3864.5000
BATE
15:34:04
62
3864.5000
BATE
15:34:04
197
3864.5000
BATE
15:37:10
384
3867.5000
BATE
15:39:15
13
3864.5000
BATE
15:41:23
135
3864.5000
BATE
15:41:23
268
3865.0000
BATE
15:42:38
37
3865.0000
BATE
15:42:38
18
3865.0000
BATE
15:42:38
51
3865.0000
BATE
15:42:38
433
3867.5000
BATE
15:45:19
407
3866.0000
BATE
15:47:32
37
3866.0000
BATE
15:49:15
419
3864.0000
BATE
15:51:12
84
3864.0000
BATE
15:55:58
350
3864.0000
BATE
15:55:58
145
3863.0000
BATE
15:59:42
226
3863.0000
BATE
15:59:42
79
3863.0000
BATE
16:03:31
461
3864.0000
BATE
16:04:25
106
3865.5000
BATE
16:05:47
250
3865.5000
BATE
16:05:47
84
3865.5000
BATE
16:05:47
452
3865.5000
BATE
16:07:46
203
3865.0000
BATE
16:07:51
129
3867.0000
BATE
16:11:10
296
3867.0000
BATE
16:11:10
396
3864.0000
BATE
16:14:05
93
3861.5000
BATE
16:16:24
27
3861.5000
BATE
16:16:24
78
3861.5000
BATE
16:16:24
8
3861.5000
BATE
16:16:24
34
3861.5000
BATE
16:16:24
20
3861.5000
BATE
16:16:24
160
3861.5000
BATE
16:16:24
150
3862.5000
BATE
16:18:28
10
3862.5000
BATE
16:18:28
265
3862.5000
BATE
16:18:28
45
3865.0000
BATE
16:20:12
38
3865.0000
BATE
16:20:12
13
3865.0000
BATE
16:20:12
82
3865.0000
BATE
16:20:12
248
3865.0000
BATE
16:20:12
119
3863.0000
BATE
16:21:01
257
3863.0000
BATE
16:21:01
250
3862.5000
BATE
16:22:25
74
3862.5000
BATE
16:22:25
19
3862.5000
BATE
16:22:25
88
3862.5000
BATE
16:22:25
250
3862.5000
BATE
16:22:25
189
3862.5000
BATE
16:22:25
205
3863.0000
BATE
16:23:26
17
3863.0000
BATE
16:23:32
224
3863.0000
BATE
16:23:32
15
3863.0000
BATE
16:23:32
428
3864.5000
BATE
16:25:10
1
3863.5000
BATE
16:26:52
217
3863.5000
BATE
16:27:02
250
3864.5000
BATE
16:27:23
275
3864.5000
BATE
16:27:23
9
3864.0000
BATE
16:27:23
26
3864.5000
BATE
16:27:24
50
3865.0000
BATE
16:27:42
100
3865.0000
BATE
16:27:42
100
3865.0000
BATE
16:27:42
86
3865.0000
BATE
16:27:42
74
3865.0000
BATE
16:27:42
78
3864.5000
BATE
16:28:14
149
3864.5000
BATE
16:28:14
40
3864.5000
BATE
16:28:14
86
3864.5000
BATE
16:28:14
84
3864.0000
BATE
16:28:14
86
3864.0000
BATE
16:28:14
197
3866.0000
BATE
16:28:47
86
3866.0000
BATE
16:28:47
45
3866.0000
BATE
16:28:47
50
3865.5000
BATE
16:28:47
86
3865.5000
BATE
16:28:47
419
3868.5000
CHIX
08:03:57
33
3873.0000
CHIX
08:05:14
406
3873.0000
CHIX
08:05:14
377
3887.5000
CHIX
08:10:41
506
3886.0000
CHIX
08:10:48
86
3885.0000
CHIX
08:10:54
94
3885.0000
CHIX
08:10:54
262
3885.0000
CHIX
08:10:55
18
3885.0000
CHIX
08:10:55
462
3885.5000
CHIX
08:11:50
155
3887.5000
CHIX
08:13:13
300
3887.5000
CHIX
08:13:13
413
3887.0000
CHIX
08:13:13
461
3882.0000
CHIX
08:16:34
289
3883.5000
CHIX
08:17:06
156
3883.5000
CHIX
08:17:06
395
3883.0000
CHIX
08:18:06
130
3885.0000
CHIX
08:20:17
20
3885.0000
CHIX
08:20:17
23
3885.0000
CHIX
08:20:17
337
3885.0000
CHIX
08:20:17
393
3887.5000
CHIX
08:21:24
7
3887.5000
CHIX
08:21:24
207
3886.5000
CHIX
08:21:36
175
3886.5000
CHIX
08:21:36
422
3883.5000
CHIX
08:22:13
61
3882.5000
CHIX
08:25:09
397
3882.5000
CHIX
08:25:09
433
3879.0000
CHIX
08:26:20
440
3875.5000
CHIX
08:28:14
371
3876.0000
CHIX
08:29:52
258
3876.0000
CHIX
08:30:28
100
3876.0000
CHIX
08:30:28
393
3875.5000
CHIX
08:30:31
60
3876.0000
CHIX
08:30:31
29
3876.0000
CHIX
08:30:31
18
3876.0000
CHIX
08:32:06
82
3876.0000
CHIX
08:32:06
435
3877.0000
CHIX
08:33:34
295
3878.0000
CHIX
08:35:25
87
3878.0000
CHIX
08:35:52
425
3878.0000
CHIX
08:38:38
65
3873.5000
CHIX
08:38:39
10
3873.5000
CHIX
08:38:39
400
3876.0000
CHIX
08:38:39
378
3877.0000
CHIX
08:38:39
307
3874.5000
CHIX
08:39:04
145
3874.5000
CHIX
08:39:04
72
3873.0000
CHIX
08:41:08
355
3873.0000
CHIX
08:41:08
342
3874.5000
CHIX
08:45:14
80
3874.5000
CHIX
08:45:40
250
3869.5000
CHIX
08:46:57
154
3869.5000
CHIX
08:46:58
215
3871.5000
CHIX
08:48:42
2
3871.5000
CHIX
08:48:42
42
3871.5000
CHIX
08:48:42
39
3871.5000
CHIX
08:48:42
115
3871.5000
CHIX
08:48:42
80
3871.0000
CHIX
08:50:28
34
3871.0000
CHIX
08:50:28
270
3871.0000
CHIX
08:50:28
86
3867.5000
CHIX
08:52:04
299
3867.5000
CHIX
08:52:04
84
3859.0000
CHIX
08:55:42
318
3859.0000
CHIX
08:55:42
403
3863.0000
CHIX
08:57:33
4
3863.0000
CHIX
08:57:33
27
3863.0000
CHIX
08:57:33
101
3865.0000
CHIX
09:01:05
312
3865.0000
CHIX
09:01:05
385
3861.0000
CHIX
09:04:25
390
3858.5000
CHIX
09:09:04
427
3856.0000
CHIX
09:12:48
5
3856.0000
CHIX
09:12:56
60
3854.0000
CHIX
09:15:23
377
3854.0000
CHIX
09:15:23
4
3854.0000
CHIX
09:15:23
417
3853.0000
CHIX
09:17:37
70
3849.5000
CHIX
09:18:23
108
3853.0000
CHIX
09:19:39
101
3853.0000
CHIX
09:19:42
150
3853.0000
CHIX
09:19:42
100
3853.0000
CHIX
09:19:42
422
3851.0000
CHIX
09:21:26
201
3849.0000
CHIX
09:22:43
16
3849.0000
CHIX
09:22:43
217
3849.0000
CHIX
09:22:43
100
3846.0000
CHIX
09:23:56
100
3846.0000
CHIX
09:23:56
51
3846.0000
CHIX
09:23:56
67
3846.0000
CHIX
09:23:58
389
3851.5000
CHIX
09:25:30
332
3850.0000
CHIX
09:25:59
78
3850.0000
CHIX
09:25:59
451
3852.5000
CHIX
09:28:33
166
3851.0000
CHIX
09:30:31
42
3851.0000
CHIX
09:30:31
166
3851.0000
CHIX
09:30:31
422
3850.5000
CHIX
09:33:21
2
3850.5000
CHIX
09:33:53
42
3850.5000
CHIX
09:34:45
139
3850.5000
CHIX
09:34:45
250
3850.5000
CHIX
09:34:45
292
3856.0000
CHIX
09:36:44
146
3856.0000
CHIX
09:36:44
100
3854.5000
CHIX
09:37:54
349
3854.5000
CHIX
09:37:54
134
3852.0000
CHIX
09:39:29
247
3852.0000
CHIX
09:39:29
25
3853.0000
CHIX
09:41:30
426
3853.0000
CHIX
09:41:30
175
3851.0000
CHIX
09:43:01
60
3851.0000
CHIX
09:43:01
60
3851.0000
CHIX
09:43:01
104
3851.0000
CHIX
09:43:01
68
3850.5000
CHIX
09:48:07
384
3850.5000
CHIX
09:48:07
452
3845.0000
CHIX
09:51:27
372
3844.0000
CHIX
09:53:50
109
3843.5000
CHIX
09:54:02
108
3843.5000
CHIX
09:54:02
160
3843.5000
CHIX
09:54:02
171
3849.0000
CHIX
09:59:27
253
3849.0000
CHIX
09:59:28
371
3847.5000
CHIX
10:04:11
200
3851.5000
CHIX
10:06:40
243
3851.5000
CHIX
10:06:40
370
3852.0000
CHIX
10:06:40
100
3849.0000
CHIX
10:10:39
90
3849.0000
CHIX
10:10:39
300
3849.5000
CHIX
10:12:33
135
3849.5000
CHIX
10:12:33
405
3850.0000
CHIX
10:23:58
418
3849.0000
CHIX
10:31:02
447
3845.0000
CHIX
10:33:13
40
3843.0000
CHIX
10:33:28
15
3843.0000
CHIX
10:33:28
255
3844.0000
CHIX
10:34:11
182
3844.0000
CHIX
10:34:12
435
3844.0000
CHIX
10:34:22
190
3852.0000
CHIX
10:38:02
106
3852.0000
CHIX
10:38:02
132
3852.0000
CHIX
10:38:02
377
3852.0000
CHIX
10:38:02
63
3852.0000
CHIX
10:40:26
80
3852.0000
CHIX
10:40:26
407
3855.0000
CHIX
10:42:20
404
3852.0000
CHIX
10:45:04
29
3852.0000
CHIX
10:45:04
454
3852.0000
CHIX
10:51:46
306
3851.5000
CHIX
10:52:09
75
3851.5000
CHIX
10:52:09
425
3852.0000
CHIX
10:52:09
65
3853.0000
CHIX
10:58:05
330
3853.0000
CHIX
10:58:14
28
3853.0000
CHIX
10:58:14
100
3852.0000
CHIX
11:00:22
222
3852.0000
CHIX
11:00:22
125
3852.0000
CHIX
11:00:22
331
3851.5000
CHIX
11:00:42
125
3851.5000
CHIX
11:01:22
213
3854.0000
CHIX
11:03:34
217
3854.0000
CHIX
11:03:34
371
3851.5000
CHIX
11:04:41
221
3851.5000
CHIX
11:05:13
175
3851.5000
CHIX
11:05:20
26
3851.0000
CHIX
11:05:51
345
3851.0000
CHIX
11:05:51
279
3852.5000
CHIX
11:06:16
124
3852.5000
CHIX
11:06:16
325
3851.5000
CHIX
11:08:14
50
3855.5000
CHIX
11:11:15
350
3855.5000
CHIX
11:11:15
457
3857.0000
CHIX
11:11:15
38
3855.5000
CHIX
11:11:33
405
3854.0000
CHIX
11:12:19
49
3854.0000
CHIX
11:12:19
404
3853.0000
CHIX
11:14:19
32
3853.0000
CHIX
11:16:35
316
3852.0000
CHIX
11:20:28
138
3852.0000
CHIX
11:20:28
456
3853.0000
CHIX
11:25:42
436
3851.5000
CHIX
11:29:24
221
3860.0000
CHIX
11:41:08
200
3859.5000
CHIX
11:41:08
1
3860.0000
CHIX
11:41:08
434
3860.0000
CHIX
11:41:08
383
3859.0000
CHIX
11:41:43
453
3859.5000
CHIX
11:41:43
176
3856.0000
CHIX
11:45:26
396
3856.5000
CHIX
11:46:23
388
3856.5000
CHIX
11:49:33
72
3856.5000
CHIX
11:49:39
380
3857.0000
CHIX
11:50:49
48
3857.0000
CHIX
11:50:49
81
3856.0000
CHIX
11:51:48
47
3856.0000
CHIX
11:51:48
254
3856.0000
CHIX
11:52:41
120
3855.0000
CHIX
11:55:00
167
3855.0000
CHIX
11:55:00
22
3855.0000
CHIX
11:55:31
11
3855.0000
CHIX
11:55:31
11
3855.0000
CHIX
11:55:31
78
3855.0000
CHIX
11:56:23
341
3852.0000
CHIX
11:58:40
57
3852.0000
CHIX
11:58:40
374
3854.0000
CHIX
12:02:04
53
3854.0000
CHIX
12:02:04
443
3855.5000
CHIX
12:05:46
72
3856.0000
CHIX
12:05:46
31
3856.0000
CHIX
12:05:46
279
3856.0000
CHIX
12:05:46
295
3854.5000
CHIX
12:09:44
97
3854.5000
CHIX
12:09:45
425
3851.0000
CHIX
12:13:32
51
3854.5000
CHIX
12:18:01
160
3855.0000
CHIX
12:18:43
256
3855.0000
CHIX
12:18:43
147
3857.5000
CHIX
12:22:34
238
3857.5000
CHIX
12:22:35
243
3856.5000
CHIX
12:23:33
100
3856.5000
CHIX
12:23:33
100
3856.5000
CHIX
12:23:33
344
3861.0000
CHIX
12:30:12
50
3861.0000
CHIX
12:30:12
441
3862.0000
CHIX
12:34:23
371
3861.5000
CHIX
12:35:44
83
3860.0000
CHIX
12:37:09
26
3860.0000
CHIX
12:37:09
379
3862.0000
CHIX
12:37:35
184
3861.0000
CHIX
12:38:16
251
3861.0000
CHIX
12:38:16
15
3861.0000
CHIX
12:38:16
36
3861.5000
CHIX
12:44:32
423
3861.5000
CHIX
12:44:35
447
3860.5000
CHIX
12:45:36
446
3863.5000
CHIX
12:47:26
400
3865.0000
CHIX
12:48:21
403
3866.5000
CHIX
12:49:52
413
3866.0000
CHIX
12:50:17
34
3866.0000
CHIX
12:50:17
296
3862.5000
CHIX
12:53:40
143
3862.5000
CHIX
12:53:40
373
3862.5000
CHIX
12:54:38
100
3859.5000
CHIX
12:55:04
152
3859.5000
CHIX
12:55:04
47
3859.5000
CHIX
12:55:04
51
3859.5000
CHIX
12:55:05
60
3859.5000
CHIX
12:55:05
195
3861.0000
CHIX
12:59:24
225
3861.0000
CHIX
12:59:36
21
3861.0000
CHIX
13:00:24
215
3861.5000
CHIX
13:03:07
242
3861.5000
CHIX
13:03:07
377
3863.5000
CHIX
13:06:39
397
3866.0000
CHIX
13:10:41
22
3866.5000
CHIX
13:12:49
59
3866.5000
CHIX
13:13:11
324
3866.5000
CHIX
13:13:11
38
3866.5000
CHIX
13:13:11
136
3865.5000
CHIX
13:16:15
203
3865.5000
CHIX
13:16:15
100
3865.5000
CHIX
13:16:15
445
3865.0000
CHIX
13:18:41
230
3865.0000
CHIX
13:21:12
167
3865.0000
CHIX
13:21:26
418
3863.5000
CHIX
13:23:50
301
3865.5000
CHIX
13:25:04
131
3865.5000
CHIX
13:25:04
75
3864.0000
CHIX
13:26:57
200
3864.5000
CHIX
13:26:57
27
3863.0000
CHIX
13:26:58
373
3863.0000
CHIX
13:26:58
27
3863.0000
CHIX
13:26:58
398
3863.0000
CHIX
13:26:58
185
3863.5000
CHIX
13:26:58
116
3863.5000
CHIX
13:26:58
155
3863.5000
CHIX
13:26:58
222
3859.0000
CHIX
13:28:37
100
3859.0000
CHIX
13:28:37
50
3859.5000
CHIX
13:28:37
58
3859.0000
CHIX
13:28:38
42
3859.0000
CHIX
13:28:38
399
3860.5000
CHIX
13:30:17
63
3860.5000
CHIX
13:30:18
207
3862.5000
CHIX
13:32:59
182
3862.5000
CHIX
13:32:59
449
3865.0000
CHIX
13:34:53
424
3867.5000
CHIX
13:37:19
401
3869.0000
CHIX
13:37:50
425
3872.5000
CHIX
13:40:04
1
3872.5000
CHIX
13:40:04
401
3871.0000
CHIX
13:42:20
94
3868.0000
CHIX
13:43:07
286
3868.0000
CHIX
13:43:07
226
3866.5000
CHIX
13:45:08
189
3866.5000
CHIX
13:45:08
9
3866.5000
CHIX
13:45:08
100
3864.5000
CHIX
13:46:17
167
3864.5000
CHIX
13:46:17
100
3864.5000
CHIX
13:46:17
68
3864.5000
CHIX
13:46:21
100
3863.5000
CHIX
13:48:02
100
3863.5000
CHIX
13:48:02
173
3863.5000
CHIX
13:48:02
295
3863.0000
CHIX
13:50:09
99
3863.0000
CHIX
13:50:09
170
3862.5000
CHIX
13:50:59
223
3862.5000
CHIX
13:50:59
374
3864.5000
CHIX
13:53:18
4
3864.5000
CHIX
13:53:34
189
3865.5000
CHIX
13:55:07
209
3865.5000
CHIX
13:55:07
452
3865.0000
CHIX
13:56:18
307
3866.0000
CHIX
13:57:36
131
3866.0000
CHIX
13:57:36
100
3869.0000
CHIX
14:00:53
113
3869.0000
CHIX
14:00:53
197
3869.0000
CHIX
14:00:53
134
3869.0000
CHIX
14:00:53
250
3869.0000
CHIX
14:00:53
66
3873.0000
CHIX
14:03:10
336
3873.0000
CHIX
14:03:10
100
3872.5000
CHIX
14:03:18
290
3872.5000
CHIX
14:03:18
398
3873.0000
CHIX
14:05:00
379
3874.0000
CHIX
14:06:28
174
3873.0000
CHIX
14:08:26
100
3873.0000
CHIX
14:08:26
153
3873.0000
CHIX
14:08:26
375
3873.5000
CHIX
14:08:26
433
3874.0000
CHIX
14:11:49
426
3877.0000
CHIX
14:14:26
447
3877.0000
CHIX
14:16:13
68
3877.5000
CHIX
14:17:54
17
3877.5000
CHIX
14:17:54
100
3877.5000
CHIX
14:17:54
110
3877.5000
CHIX
14:17:54
10
3877.5000
CHIX
14:17:54
261
3877.5000
CHIX
14:17:54
150
3877.5000
CHIX
14:17:54
30
3877.5000
CHIX
14:17:54
189
3878.0000
CHIX
14:19:08
8
3878.0000
CHIX
14:19:08
262
3878.0000
CHIX
14:19:08
245
3877.0000
CHIX
14:20:31
186
3877.0000
CHIX
14:20:39
381
3877.5000
CHIX
14:22:21
73
3877.5000
CHIX
14:22:25
62
3878.0000
CHIX
14:23:54
329
3878.0000
CHIX
14:23:54
216
3877.0000
CHIX
14:25:01
239
3877.0000
CHIX
14:25:01
250
3875.0000
CHIX
14:26:49
6
3875.0000
CHIX
14:26:49
429
3876.0000
CHIX
14:26:49
140
3875.0000
CHIX
14:26:50
28
3874.0000
CHIX
14:29:30
188
3874.0000
CHIX
14:29:30
245
3874.0000
CHIX
14:29:30
378
3873.5000
CHIX
14:30:10
399
3874.0000
CHIX
14:30:35
31
3874.0000
CHIX
14:30:35
212
3874.0000
CHIX
14:30:51
37
3874.0000
CHIX
14:30:51
173
3874.0000
CHIX
14:30:51
454
3875.0000
CHIX
14:31:32
418
3877.5000
CHIX
14:33:00
29
3882.0000
CHIX
14:35:29
47
3882.0000
CHIX
14:35:29
212
3882.0000
CHIX
14:35:29
200
3882.0000
CHIX
14:35:29
110
3882.0000
CHIX
14:35:29
204
3882.0000
CHIX
14:35:29
246
3882.0000
CHIX
14:35:29
441
3881.5000
CHIX
14:36:02
389
3880.5000
CHIX
14:38:11
362
3881.0000
CHIX
14:40:00
49
3881.0000
CHIX
14:40:01
46
3881.0000
CHIX
14:40:01
14
3882.5000
CHIX
14:41:39
417
3882.5000
CHIX
14:41:40
424
3879.0000
CHIX
14:43:36
419
3879.5000
CHIX
14:45:55
190
3879.5000
CHIX
14:46:09
191
3879.5000
CHIX
14:46:09
100
3879.5000
CHIX
14:46:09
18
3879.0000
CHIX
14:46:09
43
3879.0000
CHIX
14:46:09
73
3879.0000
CHIX
14:46:12
48
3879.0000
CHIX
14:46:12
198
3879.5000
CHIX
14:46:24
20
3879.5000
CHIX
14:46:24
198
3879.5000
CHIX
14:46:24
103
3879.0000
CHIX
14:46:28
25
3879.0000
CHIX
14:46:28
79
3879.0000
CHIX
14:46:28
112
3879.0000
CHIX
14:46:28
16
3879.0000
CHIX
14:46:28
47
3879.0000
CHIX
14:46:28
130
3878.5000
CHIX
14:48:12
136
3878.5000
CHIX
14:48:12
83
3878.5000
CHIX
14:48:12
108
3878.5000
CHIX
14:48:12
270
3879.5000
CHIX
14:49:13
126
3879.5000
CHIX
14:49:13
404
3879.5000
CHIX
14:50:14
502
3879.5000
CHIX
14:50:14
445
3878.0000
CHIX
14:51:55
304
3876.0000
CHIX
14:52:44
25
3876.0000
CHIX
14:52:45
101
3876.0000
CHIX
14:52:45
235
3875.5000
CHIX
14:53:20
186
3875.5000
CHIX
14:53:20
430
3876.5000
CHIX
14:54:16
196
3874.5000
CHIX
14:55:00
212
3874.5000
CHIX
14:55:00
403
3873.5000
CHIX
14:56:53
28
3873.5000
CHIX
14:57:04
225
3876.0000
CHIX
14:59:11
227
3876.0000
CHIX
14:59:11
88
3875.0000
CHIX
15:00:25
100
3876.0000
CHIX
15:00:39
312
3876.0000
CHIX
15:00:39
20
3876.0000
CHIX
15:00:41
315
3877.0000
CHIX
15:02:44
134
3877.0000
CHIX
15:02:51
177
3877.0000
CHIX
15:04:02
255
3877.0000
CHIX
15:04:02
89
3876.0000
CHIX
15:04:15
288
3876.0000
CHIX
15:04:15
177
3875.5000
CHIX
15:05:53
250
3875.5000
CHIX
15:05:53
175
3875.5000
CHIX
15:05:53
250
3875.5000
CHIX
15:06:00
419
3874.5000
CHIX
15:06:15
162
3873.5000
CHIX
15:07:30
218
3873.5000
CHIX
15:07:30
426
3873.5000
CHIX
15:08:42
432
3868.5000
CHIX
15:10:23
420
3865.5000
CHIX
15:10:50
32
3864.5000
CHIX
15:11:57
157
3864.5000
CHIX
15:11:57
222
3864.5000
CHIX
15:11:57
29
3863.5000
CHIX
15:13:40
332
3863.5000
CHIX
15:13:40
77
3863.5000
CHIX
15:13:40
397
3861.0000
CHIX
15:14:48
113
3860.0000
CHIX
15:17:23
112
3860.0000
CHIX
15:17:23
200
3860.0000
CHIX
15:17:23
23
3860.0000
CHIX
15:17:23
421
3860.0000
CHIX
15:17:23
219
3862.5000
CHIX
15:21:07
100
3862.5000
CHIX
15:21:07
91
3862.5000
CHIX
15:21:07
390
3863.5000
CHIX
15:22:45
400
3863.0000
CHIX
15:24:29
432
3862.0000
CHIX
15:26:35
25
3862.0000
CHIX
15:26:35
168
3861.0000
CHIX
15:27:41
24
3861.0000
CHIX
15:27:41
33
3861.0000
CHIX
15:27:41
105
3861.0000
CHIX
15:27:41
33
3861.0000
CHIX
15:27:41
61
3861.0000
CHIX
15:27:41
33
3861.0000
CHIX
15:27:42
461
3863.5000
CHIX
15:31:02
438
3864.0000
CHIX
15:32:50
375
3865.0000
CHIX
15:33:53
359
3865.0000
CHIX
15:35:46
38
3865.0000
CHIX
15:35:46
388
3867.5000
CHIX
15:39:15
403
3865.5000
CHIX
15:39:53
15
3864.5000
CHIX
15:41:02
231
3864.5000
CHIX
15:41:09
126
3864.5000
CHIX
15:41:14
302
3867.5000
CHIX
15:45:19
284
3867.5000
CHIX
15:45:19
118
3867.5000
CHIX
15:46:06
285
3867.5000
CHIX
15:46:06
430
3867.0000
CHIX
15:46:14
186
3867.0000
CHIX
15:48:54
256
3867.0000
CHIX
15:48:54
285
3864.0000
CHIX
15:52:00
148
3864.0000
CHIX
15:52:01
13
3864.5000
CHIX
15:55:09
333
3864.5000
CHIX
15:55:09
47
3864.5000
CHIX
15:55:09
121
3864.5000
CHIX
15:57:15
176
3864.5000
CHIX
15:57:15
121
3864.5000
CHIX
15:57:15
390
3863.0000
CHIX
15:59:31
56
3863.0000
CHIX
15:59:42
436
3864.5000
CHIX
16:01:10
91
3863.0000
CHIX
16:03:31
21
3863.5000
CHIX
16:04:27
217
3863.5000
CHIX
16:04:28
33
3863.5000
CHIX
16:04:28
250
3863.5000
CHIX
16:04:28
82
3863.5000
CHIX
16:04:28
200
3865.5000
CHIX
16:05:47
120
3865.5000
CHIX
16:05:47
218
3865.0000
CHIX
16:06:08
445
3865.0000
CHIX
16:06:14
167
3865.0000
CHIX
16:06:14
160
3864.5000
CHIX
16:06:57
300
3865.5000
CHIX
16:07:46
110
3865.5000
CHIX
16:07:46
345
3866.0000
CHIX
16:08:35
37
3866.0000
CHIX
16:08:35
374
3867.0000
CHIX
16:08:58
250
3867.5000
CHIX
16:10:20
143
3867.5000
CHIX
16:10:20
6
3867.5000
CHIX
16:10:21
221
3867.0000
CHIX
16:10:44
34
3867.0000
CHIX
16:11:10
138
3867.0000
CHIX
16:11:10
150
3864.0000
CHIX
16:12:30
154
3864.0000
CHIX
16:13:13
103
3864.0000
CHIX
16:14:05
390
3863.5000
CHIX
16:14:46
28
3862.0000
CHIX
16:15:29
371
3862.0000
CHIX
16:15:31
16
3861.0000
CHIX
16:16:24
102
3861.0000
CHIX
16:16:24
110
3861.0000
CHIX
16:16:25
41
3861.0000
CHIX
16:16:25
50
3861.0000
CHIX
16:16:25
46
3861.0000
CHIX
16:16:25
55
3861.0000
CHIX
16:16:30
83
3864.5000
CHIX
16:20:13
213
3864.5000
CHIX
16:20:17
201
3864.5000
CHIX
16:20:22
207
3864.5000
CHIX
16:20:22
90
3864.5000
CHIX
16:20:22
200
3864.0000
CHIX
16:20:35
250
3863.0000
CHIX
16:21:01
29
3863.0000
CHIX
16:21:01
22
3863.0000
CHIX
16:21:01
159
3863.0000
CHIX
16:21:09
167
3862.5000
CHIX
16:23:07
59
3862.5000
CHIX
16:23:07
189
3862.5000
CHIX
16:23:07
100
3863.0000
CHIX
16:24:01
56
3863.0000
CHIX
16:24:01
128
3862.5000
CHIX
16:24:01
281
3864.5000
CHIX
16:25:10
131
3864.5000
CHIX
16:25:10
93
3864.0000
CHIX
16:25:18
116
3864.0000
CHIX
16:25:20
163
3864.0000
CHIX
16:25:29
32
3864.0000
CHIX
16:25:39
132
3864.0000
CHIX
16:26:24
314
3864.0000
CHIX
16:26:31
100
3865.0000
CHIX
16:27:42
200
3865.0000
CHIX
16:27:42
110
3863.5000
CHIX
16:28:12
7
3863.5000
CHIX
16:28:12
103
3864.0000
CHIX
16:28:14
135
3864.0000
CHIX
16:28:14
102
3863.5000
CHIX
16:28:29
200
3866.0000
CHIX
16:28:52
86
3866.0000
CHIX
16:28:52
100
3866.0000
CHIX
16:28:52
100
3865.5000
CHIX
16:29:22
12
3865.5000
CHIX
16:29:22
139
3865.5000
CHIX
16:29:22
137
3865.5000
CHIX
16:29:22
246
3867.0000
LSE
08:02:52
181
3867.0000
LSE
08:02:54
424
3864.5000
LSE
08:02:59
478
3868.5000
LSE
08:03:57
273
3867.0000
LSE
08:04:02
150
3867.0000
LSE
08:04:02
416
3882.0000
LSE
08:07:28
491
3881.5000
LSE
08:07:47
446
3882.0000
LSE
08:07:47
197
3881.0000
LSE
08:09:01
281
3881.0000
LSE
08:09:15
932
3887.5000
LSE
08:10:41
422
3887.5000
LSE
08:10:44
261
3887.0000
LSE
08:10:47
215
3886.5000
LSE
08:10:47
405
3886.5000
LSE
08:10:47
95
3887.0000
LSE
08:10:47
750
3887.0000
LSE
08:10:47
369
3887.0000
LSE
08:10:47
419
3886.0000
LSE
08:10:48
422
3885.0000
LSE
08:10:54
5
3885.0000
LSE
08:10:55
473
3883.5000
LSE
08:11:04
400
3885.5000
LSE
08:11:32
493
3885.5000
LSE
08:11:50
502
3885.0000
LSE
08:11:52
121
3884.0000
LSE
08:11:55
351
3884.0000
LSE
08:11:55
475
3883.0000
LSE
08:12:02
421
3888.0000
LSE
08:12:53
474
3888.0000
LSE
08:13:01
399
3887.5000
LSE
08:13:13
250
3887.5000
LSE
08:13:13
123
3887.5000
LSE
08:13:13
286
3887.5000
LSE
08:13:13
504
3888.0000
LSE
08:13:32
33
3888.0000
LSE
08:13:32
344
3888.0000
LSE
08:13:32
461
3888.0000
LSE
08:13:32
486
3888.0000
LSE
08:14:04
187
3888.0000
LSE
08:14:04
150
3887.0000
LSE
08:14:07
585
3887.5000
LSE
08:14:07
432
3886.0000
LSE
08:15:28
456
3885.0000
LSE
08:15:32
344
3884.0000
LSE
08:15:39
150
3884.0000
LSE
08:15:39
22
3884.5000
LSE
08:15:39
375
3884.5000
LSE
08:15:39
261
3883.0000
LSE
08:16:29
210
3883.0000
LSE
08:16:29
551
3882.5000
LSE
08:16:34
528
3882.5000
LSE
08:16:34
310
3883.0000
LSE
08:16:45
150
3882.5000
LSE
08:16:45
10
3883.0000
LSE
08:16:45
164
3883.0000
LSE
08:16:45
1
3883.0000
LSE
08:16:45
65
3882.5000
LSE
08:16:45
439
3883.0000
LSE
08:16:45
484
3884.5000
LSE
08:17:03
462
3883.0000
LSE
08:17:06
486
3883.5000
LSE
08:17:06
232
3881.5000
LSE
08:17:08
455
3882.5000
LSE
08:17:08
192
3881.5000
LSE
08:17:18
459
3883.0000
LSE
08:18:06
328
3882.5000
LSE
08:18:10
516
3882.5000
LSE
08:18:10
121
3881.5000
LSE
08:19:12
32
3885.5000
LSE
08:20:02
399
3885.5000
LSE
08:20:14
463
3885.0000
LSE
08:20:17
115
3886.0000
LSE
08:20:52
310
3886.0000
LSE
08:20:52
1
3888.0000
LSE
08:21:19
480
3888.0000
LSE
08:21:19
439
3887.5000
LSE
08:21:24
330
3887.0000
LSE
08:21:32
87
3887.0000
LSE
08:21:32
491
3885.5000
LSE
08:21:54
467
3883.5000
LSE
08:22:13
405
3882.5000
LSE
08:23:25
452
3882.5000
LSE
08:23:25
37
3882.0000
LSE
08:23:35
493
3882.0000
LSE
08:23:58
503
3882.0000
LSE
08:23:58
407
3882.5000
LSE
08:25:09
150
3882.5000
LSE
08:25:20
326
3882.5000
LSE
08:25:20
469
3881.5000
LSE
08:25:22
249
3880.0000
LSE
08:25:31
157
3880.0000
LSE
08:25:37
458
3879.0000
LSE
08:26:20
444
3878.5000
LSE
08:26:23
484
3879.0000
LSE
08:27:09
90
3876.5000
LSE
08:28:03
351
3876.5000
LSE
08:28:05
484
3876.0000
LSE
08:28:14
452
3874.5000
LSE
08:28:17
489
3876.5000
LSE
08:29:12
158
3875.0000
LSE
08:29:18
429
3876.0000
LSE
08:29:53
454
3876.0000
LSE
08:29:53
448
3877.0000
LSE
08:30:25
445
3877.0000
LSE
08:30:25
253
3876.5000
LSE
08:30:27
481
3876.5000
LSE
08:30:28
462
3876.0000
LSE
08:30:31
25
3875.5000
LSE
08:31:48
411
3875.5000
LSE
08:31:48
150
3876.5000
LSE
08:32:06
459
3876.0000
LSE
08:32:15
409
3877.5000
LSE
08:33:33
471
3877.0000
LSE
08:34:06
56
3877.5000
LSE
08:35:52
125
3877.5000
LSE
08:35:52
61
3877.5000
LSE
08:35:52
15
3877.5000
LSE
08:35:52
158
3877.5000
LSE
08:35:52
420
3878.0000
LSE
08:35:52
457
3876.0000
LSE
08:36:13
403
3873.0000
LSE
08:36:40
470
3877.5000
LSE
08:38:38
520
3878.5000
LSE
08:38:38
669
3876.0000
LSE
08:38:39
529
3876.5000
LSE
08:38:39
291
3876.5000
LSE
08:38:39
93
3876.5000
LSE
08:38:39
55
3876.5000
LSE
08:38:39
64
3876.5000
LSE
08:38:39
9
3876.5000
LSE
08:38:39
91
3876.5000
LSE
08:38:39
58
3876.5000
LSE
08:38:39
273
3876.5000
LSE
08:38:39
214
3874.0000
LSE
08:39:04
302
3874.0000
LSE
08:39:04
243
3874.0000
LSE
08:39:04
10
3874.0000
LSE
08:39:04
329
3874.5000
LSE
08:39:04
501
3874.5000
LSE
08:39:04
421
3874.5000
LSE
08:40:00
443
3874.5000
LSE
08:40:00
150
3875.0000
LSE
08:40:00
586
3874.0000
LSE
08:40:09
493
3874.5000
LSE
08:40:39
474
3874.0000
LSE
08:41:07
494
3873.5000
LSE
08:42:14
477
3874.0000
LSE
08:42:14
206
3874.0000
LSE
08:43:21
220
3874.0000
LSE
08:43:21
189
3874.0000
LSE
08:44:38
251
3874.0000
LSE
08:44:38
143
3874.5000
LSE
08:45:26
301
3874.5000
LSE
08:45:40
449
3874.0000
LSE
08:45:45
41
3874.0000
LSE
08:45:45
467
3873.0000
LSE
08:46:32
449
3871.0000
LSE
08:46:56
458
3871.0000
LSE
08:46:56
450
3871.0000
LSE
08:46:56
609
3871.0000
LSE
08:46:57
20
3871.0000
LSE
08:46:57
400
3869.5000
LSE
08:46:58
16
3867.5000
LSE
08:46:59
459
3868.5000
LSE
08:46:59
597
3867.0000
LSE
08:47:01
283
3871.0000
LSE
08:47:56
339
3871.0000
LSE
08:47:56
704
3872.0000
LSE
08:47:56
461
3871.5000
LSE
08:48:42
454
3871.5000
LSE
08:49:20
479
3871.0000
LSE
08:50:28
394
3870.5000
LSE
08:50:31
69
3870.5000
LSE
08:50:31
456
3869.0000
LSE
08:51:03
410
3868.0000
LSE
08:52:01
103
3867.5000
LSE
08:52:39
258
3867.5000
LSE
08:52:39
64
3867.5000
LSE
08:52:39
241
3865.5000
LSE
08:53:01
173
3865.5000
LSE
08:53:01
121
3864.5000
LSE
08:53:54
50
3864.5000
LSE
08:53:54
50
3864.5000
LSE
08:53:54
25
3864.5000
LSE
08:53:54
75
3864.5000
LSE
08:53:54
75
3864.5000
LSE
08:53:54
50
3864.5000
LSE
08:53:54
50
3864.5000
LSE
08:53:54
50
3864.5000
LSE
08:53:54
125
3864.5000
LSE
08:53:54
75
3864.5000
LSE
08:53:54
180
3864.5000
LSE
08:53:54
485
3863.0000
LSE
08:54:24
453
3860.0000
LSE
08:55:09
50
3859.5000
LSE
08:56:48
75
3859.5000
LSE
08:56:48
41
3859.5000
LSE
08:56:48
150
3859.5000
LSE
08:56:48
75
3859.5000
LSE
08:56:48
50
3859.5000
LSE
08:56:48
50
3859.5000
LSE
08:56:48
211
3859.5000
LSE
08:56:48
269
3859.5000
LSE
08:56:48
50
3860.5000
LSE
08:56:55
150
3860.5000
LSE
08:56:55
75
3860.5000
LSE
08:56:55
50
3860.5000
LSE
08:56:55
50
3860.5000
LSE
08:56:55
75
3860.5000
LSE
08:56:55
299
3860.5000
LSE
08:56:55
50
3862.5000
LSE
08:56:58
150
3862.5000
LSE
08:56:58
75
3862.5000
LSE
08:56:58
50
3862.5000
LSE
08:56:58
75
3862.5000
LSE
08:56:58
50
3862.5000
LSE
08:56:58
114
3863.0000
LSE
08:56:59
150
3863.0000
LSE
08:56:59
155
3863.0000
LSE
08:56:59
150
3863.0000
LSE
08:57:01
283
3862.5000
LSE
08:57:01
427
3863.0000
LSE
08:57:02
466
3862.5000
LSE
08:57:02
390
3862.5000
LSE
08:57:02
148
3863.5000
LSE
08:57:29
150
3863.5000
LSE
08:57:29
488
3863.5000
LSE
08:57:29
299
3863.0000
LSE
08:57:33
75
3863.0000
LSE
08:57:33
103
3863.0000
LSE
08:57:33
28
3863.0000
LSE
08:57:33
249
3863.0000
LSE
08:57:33
213
3863.0000
LSE
08:57:33
632
3862.5000
LSE
08:57:51
480
3862.5000
LSE
08:58:11
181
3862.5000
LSE
08:59:17
270
3862.5000
LSE
08:59:17
79
3863.5000
LSE
09:00:01
309
3863.5000
LSE
09:00:01
28
3863.5000
LSE
09:00:01
490
3865.0000
LSE
09:01:05
431
3865.5000
LSE
09:01:05
456
3864.5000
LSE
09:01:08
445
3865.0000
LSE
09:02:19
482
3861.5000
LSE
09:03:29
181
3859.0000
LSE
09:06:32
421
3860.0000
LSE
09:07:38
483
3860.5000
LSE
09:07:38
421
3859.5000
LSE
09:08:04
447
3858.5000
LSE
09:09:04
399
3858.5000
LSE
09:09:04
15
3858.5000
LSE
09:09:04
443
3859.0000
LSE
09:11:11
421
3856.0000
LSE
09:12:56
27
3854.0000
LSE
09:13:47
120
3854.0000
LSE
09:13:47
33
3854.0000
LSE
09:13:54
250
3854.0000
LSE
09:13:54
222
3854.0000
LSE
09:13:54
50
3854.0000
LSE
09:13:54
102
3854.0000
LSE
09:13:54
100
3854.0000
LSE
09:13:54
439
3855.5000
LSE
09:14:15
92
3855.5000
LSE
09:14:15
150
3855.5000
LSE
09:14:15
100
3855.5000
LSE
09:14:15
736
3854.5000
LSE
09:14:27
73
3853.5000
LSE
09:14:53
96
3854.0000
LSE
09:14:53
340
3854.0000
LSE
09:14:53
65
3854.0000
LSE
09:14:53
101
3854.0000
LSE
09:15:23
45
3854.0000
LSE
09:15:23
159
3854.0000
LSE
09:15:23
61
3854.0000
LSE
09:15:23
40
3854.0000
LSE
09:15:23
60
3854.0000
LSE
09:15:23
100
3854.0000
LSE
09:15:23
250
3854.0000
LSE
09:15:23
40
3854.0000
LSE
09:15:23
200
3852.5000
LSE
09:16:52
109
3852.5000
LSE
09:16:52
480
3853.0000
LSE
09:17:37
32
3852.0000
LSE
09:18:04
291
3852.0000
LSE
09:18:04
34
3852.0000
LSE
09:18:08
37
3852.0000
LSE
09:18:08
206
3852.0000
LSE
09:18:08
66
3852.0000
LSE
09:18:08
21
3850.5000
LSE
09:18:13
97
3850.5000
LSE
09:18:13
320
3850.5000
LSE
09:18:13
411
3852.0000
LSE
09:18:13
103
3850.0000
LSE
09:18:20
154
3850.0000
LSE
09:18:23
421
3850.0000
LSE
09:18:23
155
3850.0000
LSE
09:18:23
332
3853.0000
LSE
09:19:42
138
3853.0000
LSE
09:19:42
456
3853.0000
LSE
09:19:42
432
3852.5000
LSE
09:19:43
478
3852.0000
LSE
09:19:59
44
3851.0000
LSE
09:20:33
35
3851.0000
LSE
09:20:33
38
3851.0000
LSE
09:20:33
362
3851.0000
LSE
09:20:45
155
3850.5000
LSE
09:21:26
255
3850.5000
LSE
09:21:26
420
3851.0000
LSE
09:21:26
443
3851.5000
LSE
09:22:13
226
3850.0000
LSE
09:22:14
423
3850.0000
LSE
09:22:24
202
3850.0000
LSE
09:22:24
128
3849.5000
LSE
09:22:31
283
3849.5000
LSE
09:22:31
416
3849.5000
LSE
09:22:37
545
3849.0000
LSE
09:22:43
466
3849.0000
LSE
09:22:43
415
3849.5000
LSE
09:23:00
156
3849.0000
LSE
09:23:02
99
3849.0000
LSE
09:23:02
215
3849.0000
LSE
09:23:07
631
3849.0000
LSE
09:23:24
29
3848.5000
LSE
09:23:25
128
3848.5000
LSE
09:23:29
334
3848.5000
LSE
09:23:31
88
3848.0000
LSE
09:23:36
113
3848.0000
LSE
09:23:41
282
3848.0000
LSE
09:23:41
130
3847.0000
LSE
09:23:53
352
3847.0000
LSE
09:23:56
1
3846.0000
LSE
09:24:39
74
3852.0000
LSE
09:25:30
330
3852.0000
LSE
09:25:30
50
3851.5000
LSE
09:25:30
75
3851.5000
LSE
09:25:30
479
3851.0000
LSE
09:25:49
55
3851.0000
LSE
09:25:49
150
3851.0000
LSE
09:25:49
353
3851.0000
LSE
09:25:49
50
3851.0000
LSE
09:25:51
150
3851.0000
LSE
09:25:51
86
3850.5000
LSE
09:25:51
463
3850.5000
LSE
09:25:57
550
3850.5000
LSE
09:25:57
234
3852.5000
LSE
09:28:33
256
3852.5000
LSE
09:28:33
91
3852.5000
LSE
09:28:33
76
3852.5000
LSE
09:28:33
50
3852.5000
LSE
09:28:33
75
3852.5000
LSE
09:28:33
200
3852.0000
LSE
09:28:33
676
3852.5000
LSE
09:28:33
254
3851.5000
LSE
09:28:34
189
3851.5000
LSE
09:28:36
13
3851.5000
LSE
09:28:36
402
3851.5000
LSE
09:30:31
169
3850.5000
LSE
09:30:45
232
3850.5000
LSE
09:31:41
27
3851.0000
LSE
09:32:13
97
3851.0000
LSE
09:32:13
482
3850.0000
LSE
09:32:21
677
3851.0000
LSE
09:32:21
73
3851.0000
LSE
09:32:21
561
3849.5000
LSE
09:32:42
120
3851.0000
LSE
09:33:52
316
3851.0000
LSE
09:33:52
475
3850.5000
LSE
09:33:53
480
3851.0000
LSE
09:34:45
12
3851.0000
LSE
09:34:45
149
3855.5000
LSE
09:36:22
330
3855.5000
LSE
09:36:22
533
3856.0000
LSE
09:36:22
75
3855.5000
LSE
09:37:54
50
3855.5000
LSE
09:37:54
38
3855.5000
LSE
09:37:54
50
3855.5000
LSE
09:37:54
50
3855.5000
LSE
09:37:54
150
3855.5000
LSE
09:37:54
292
3856.0000
LSE
09:37:54
50
3856.0000
LSE
09:37:54
125
3856.0000
LSE
09:37:54
216
3856.0000
LSE
09:37:54
50
3856.0000
LSE
09:37:54
150
3856.0000
LSE
09:37:54
494
3856.0000
LSE
09:37:54
470
3856.0000
LSE
09:37:54
441
3853.5000
LSE
09:38:40
485
3854.0000
LSE
09:38:40
71
3852.5000
LSE
09:39:17
100
3852.5000
LSE
09:39:17
546
3852.5000
LSE
09:39:17
29
3852.5000
LSE
09:39:17
343
3852.0000
LSE
09:39:29
446
3852.5000
LSE
09:40:08
46
3852.0000
LSE
09:40:11
178
3852.0000
LSE
09:40:11
247
3852.0000
LSE
09:40:11
131
3853.0000
LSE
09:41:30
249
3853.0000
LSE
09:41:30
150
3853.0000
LSE
09:41:30
49
3853.0000
LSE
09:41:30
163
3852.5000
LSE
09:41:31
41
3852.5000
LSE
09:41:32
112
3852.5000
LSE
09:41:32
79
3852.5000
LSE
09:41:34
104
3852.5000
LSE
09:41:34
249
3853.5000
LSE
09:42:26
95
3853.5000
LSE
09:42:26
93
3853.5000
LSE
09:42:26
1
3853.0000
LSE
09:43:01
486
3853.0000
LSE
09:43:01
443
3851.0000
LSE
09:44:15
428
3850.5000
LSE
09:46:12
50
3852.0000
LSE
09:46:45
50
3852.0000
LSE
09:46:45
75
3852.0000
LSE
09:46:45
150
3852.0000
LSE
09:46:45
50
3852.0000
LSE
09:46:45
75
3852.0000
LSE
09:46:45
15
3852.0000
LSE
09:46:45
635
3851.5000
LSE
09:46:46
75
3851.5000
LSE
09:47:28
150
3851.5000
LSE
09:47:28
50
3851.5000
LSE
09:47:28
50
3851.5000
LSE
09:47:28
72
3851.5000
LSE
09:47:28
13
3851.5000
LSE
09:47:28
55
3851.5000
LSE
09:47:28
50
3851.5000
LSE
09:47:28
330
3851.5000
LSE
09:47:28
60
3852.0000
LSE
09:47:28
473
3852.0000
LSE
09:47:28
43
3850.5000
LSE
09:48:07
80
3850.5000
LSE
09:48:07
320
3850.5000
LSE
09:48:07
469
3848.0000
LSE
09:48:29
26
3848.0000
LSE
09:48:29
452
3848.0000
LSE
09:49:50
471
3845.0000
LSE
09:51:07
458
3845.5000
LSE
09:51:27
457
3846.0000
LSE
09:51:27
440
3846.0000
LSE
09:51:27
471
3846.0000
LSE
09:51:27
460
3844.5000
LSE
09:51:28
439
3844.5000
LSE
09:51:28
320
3844.5000
LSE
09:52:14
119
3844.5000
LSE
09:52:14
68
3843.0000
LSE
09:52:48
1
3844.5000
LSE
09:53:27
467
3844.5000
LSE
09:53:27
420
3843.5000
LSE
09:53:50
420
3844.0000
LSE
09:53:50
565
3843.5000
LSE
09:54:02
322
3844.0000
LSE
09:54:02
137
3844.0000
LSE
09:54:02
466
3844.0000
LSE
09:54:02
352
3844.0000
LSE
09:54:02
150
3844.5000
LSE
09:54:02
158
3844.0000
LSE
09:54:02
466
3844.5000
LSE
09:54:02
309
3843.0000
LSE
09:54:34
105
3843.0000
LSE
09:54:34
382
3844.0000
LSE
09:55:32
48
3844.0000
LSE
09:55:32
485
3845.0000
LSE
09:56:54
454
3846.5000
LSE
09:57:42
27
3846.5000
LSE
09:57:50
75
3849.0000
LSE
09:58:18
50
3849.0000
LSE
09:58:18
150
3849.0000
LSE
09:58:18
50
3849.0000
LSE
09:58:18
75
3849.0000
LSE
09:58:18
50
3849.0000
LSE
09:58:18
232
3850.5000
LSE
09:59:13
75
3850.5000
LSE
09:59:14
160
3850.5000
LSE
09:59:14
150
3850.5000
LSE
09:59:14
50
3850.5000
LSE
09:59:14
50
3850.5000
LSE
09:59:14
50
3850.5000
LSE
09:59:14
258
3850.5000
LSE
09:59:14
313
3850.0000
LSE
09:59:22
427
3850.0000
LSE
09:59:22
575
3848.5000
LSE
09:59:28
398
3848.0000
LSE
09:59:30
75
3847.5000
LSE
09:59:47
75
3847.5000
LSE
09:59:47
102
3847.5000
LSE
09:59:47
150
3847.5000
LSE
09:59:47
115
3847.0000
LSE
10:00:09
331
3847.0000
LSE
10:00:09
461
3847.5000
LSE
10:00:39
226
3847.0000
LSE
10:01:16
259
3847.0000
LSE
10:01:38
150
3847.5000
LSE
10:02:52
50
3847.5000
LSE
10:02:52
838
3847.5000
LSE
10:03:20
65
3847.5000
LSE
10:04:11
50
3847.5000
LSE
10:04:11
75
3847.5000
LSE
10:04:11
50
3847.5000
LSE
10:04:11
50
3847.5000
LSE
10:04:11
150
3847.5000
LSE
10:04:11
31
3847.5000
LSE
10:04:11
50
3847.5000
LSE
10:04:11
50
3847.5000
LSE
10:04:11
75
3847.5000
LSE
10:04:11
50
3847.5000
LSE
10:04:11
50
3847.5000
LSE
10:04:11
150
3847.5000
LSE
10:04:11
428
3847.5000
LSE
10:04:11
559
3847.5000
LSE
10:04:11
75
3851.0000
LSE
10:06:02
50
3851.0000
LSE
10:06:02
50
3851.0000
LSE
10:06:02
50
3851.0000
LSE
10:06:02
50
3851.0000
LSE
10:06:02
150
3851.0000
LSE
10:06:02
150
3851.0000
LSE
10:06:02
150
3851.0000
LSE
10:06:02
50
3851.0000
LSE
10:06:02
50
3851.0000
LSE
10:06:02
75
3851.0000
LSE
10:06:02
50
3851.0000
LSE
10:06:02
50
3851.0000
LSE
10:06:02
682
3852.5000
LSE
10:06:40
287
3851.0000
LSE
10:07:53
145
3851.0000
LSE
10:07:53
525
3851.0000
LSE
10:07:53
42
3851.0000
LSE
10:07:53
110
3851.5000
LSE
10:08:12
439
3852.0000
LSE
10:08:12
3
3851.5000
LSE
10:08:16
397
3851.5000
LSE
10:08:16
325
3851.5000
LSE
10:08:16
45
3851.5000
LSE
10:08:16
412
3851.0000
LSE
10:08:40
19
3851.0000
LSE
10:08:40
486
3850.0000
LSE
10:08:44
402
3849.5000
LSE
10:08:47
474
3849.5000
LSE
10:09:51
410
3850.5000
LSE
10:12:23
464
3849.5000
LSE
10:12:33
44
3850.5000
LSE
10:13:53
367
3850.5000
LSE
10:13:53
215
3848.0000
LSE
10:14:15
7
3848.0000
LSE
10:14:15
188
3848.0000
LSE
10:14:15
318
3847.5000
LSE
10:15:07
141
3847.5000
LSE
10:15:07
131
3847.5000
LSE
10:19:26
332
3847.5000
LSE
10:19:26
294
3848.0000
LSE
10:20:46
272
3849.0000
LSE
10:21:31
155
3849.0000
LSE
10:21:31
420
3848.5000
LSE
10:22:31
376
3849.5000
LSE
10:24:35
89
3849.5000
LSE
10:24:35
218
3849.0000
LSE
10:24:36
240
3849.0000
LSE
10:24:36
416
3852.0000
LSE
10:29:42
460
3850.5000
LSE
10:29:43
455
3850.0000
LSE
10:30:04
431
3849.5000
LSE
10:30:06
163
3848.5000
LSE
10:31:09
697
3846.0000
LSE
10:33:12
440
3847.0000
LSE
10:33:12
293
3848.5000
LSE
10:33:12
2
3843.0000
LSE
10:33:13
417
3843.0000
LSE
10:33:13
438
3843.0000
LSE
10:33:13
670
3845.0000
LSE
10:33:13
263
3845.5000
LSE
10:33:13
227
3845.5000
LSE
10:33:13
438
3845.5000
LSE
10:33:13
290
3845.5000
LSE
10:33:13
68
3845.5000
LSE
10:33:13
336
3845.5000
LSE
10:33:13
461
3846.0000
LSE
10:33:13
556
3843.5000
LSE
10:33:22
430
3843.5000
LSE
10:33:22
486
3843.5000
LSE
10:33:22
450
3844.0000
LSE
10:33:22
469
3843.5000
LSE
10:33:24
421
3843.5000
LSE
10:33:28
485
3843.5000
LSE
10:33:28
408
3844.0000
LSE
10:33:28
442
3844.0000
LSE
10:33:28
150
3844.0000
LSE
10:33:28
18
3844.0000
LSE
10:33:28
443
3843.5000
LSE
10:33:49
30
3845.0000
LSE
10:34:11
211
3845.0000
LSE
10:34:11
150
3845.0000
LSE
10:34:11
50
3845.0000
LSE
10:34:11
331
3845.0000
LSE
10:34:11
472
3844.5000
LSE
10:34:12
402
3844.5000
LSE
10:34:12
50
3844.5000
LSE
10:34:17
50
3844.5000
LSE
10:34:17
75
3844.5000
LSE
10:34:17
331
3844.5000
LSE
10:34:17
150
3844.5000
LSE
10:35:02
248
3844.5000
LSE
10:35:02
807
3848.5000
LSE
10:35:42
50
3850.0000
LSE
10:36:01
75
3850.0000
LSE
10:36:01
50
3850.0000
LSE
10:36:01
50
3850.0000
LSE
10:36:01
150
3850.0000
LSE
10:36:01
210
3850.0000
LSE
10:36:01
43
3849.5000
LSE
10:36:01
39
3850.0000
LSE
10:36:01
447
3850.0000
LSE
10:36:01
690
3849.5000
LSE
10:36:07
500
3851.5000
LSE
10:37:35
471
3852.0000
LSE
10:38:02
150
3852.5000
LSE
10:38:20
230
3852.5000
LSE
10:38:20
526
3852.5000
LSE
10:38:20
68
3853.0000
LSE
10:38:40
260
3853.0000
LSE
10:38:40
446
3852.5000
LSE
10:38:41
483
3852.5000
LSE
10:38:41
134
3852.0000
LSE
10:38:46
180
3852.0000
LSE
10:38:46
150
3852.0000
LSE
10:38:46
240
3852.0000
LSE
10:38:46
50
3852.0000
LSE
10:38:46
260
3852.0000
LSE
10:38:46
42
3852.0000
LSE
10:38:46
108
3852.0000
LSE
10:38:46
328
3852.0000
LSE
10:38:46
594
3852.0000
LSE
10:38:46
472
3855.0000
LSE
10:42:20
494
3852.0000
LSE
10:43:48
422
3852.5000
LSE
10:43:48
407
3852.0000
LSE
10:45:04
32
3850.0000
LSE
10:46:57
50
3850.0000
LSE
10:46:57
150
3850.0000
LSE
10:46:57
50
3849.5000
LSE
10:46:57
150
3849.5000
LSE
10:46:57
403
3850.5000
LSE
10:46:57
451
3852.0000
LSE
10:51:46
889
3852.0000
LSE
10:51:46
402
3852.0000
LSE
10:52:09
75
3852.0000
LSE
10:52:09
150
3852.0000
LSE
10:52:09
50
3852.0000
LSE
10:52:09
50
3852.0000
LSE
10:52:09
50
3852.0000
LSE
10:52:09
199
3852.0000
LSE
10:52:09
467
3852.5000
LSE
10:52:09
960
3853.0000
LSE
10:52:09
459
3851.5000
LSE
10:53:40
253
3851.0000
LSE
10:55:04
61
3851.0000
LSE
10:55:04
200
3851.0000
LSE
10:55:04
444
3851.5000
LSE
10:56:24
153
3851.5000
LSE
10:57:11
133
3851.5000
LSE
10:57:11
63
3851.5000
LSE
10:57:11
94
3851.5000
LSE
10:57:11
463
3851.5000
LSE
10:57:34
493
3853.0000
LSE
10:58:14
178
3852.0000
LSE
11:00:22
305
3852.0000
LSE
11:00:38
139
3852.0000
LSE
11:00:38
287
3852.0000
LSE
11:00:38
670
3851.5000
LSE
11:01:32
447
3854.0000
LSE
11:03:21
198
3853.5000
LSE
11:04:12
94
3853.5000
LSE
11:04:12
163
3853.5000
LSE
11:04:12
483
3852.5000
LSE
11:04:20
396
3852.0000
LSE
11:04:41
56
3852.0000
LSE
11:04:41
493
3851.5000
LSE
11:05:08
24
3852.0000
LSE
11:06:16
363
3852.0000
LSE
11:07:05
69
3852.0000
LSE
11:07:05
510
3851.0000
LSE
11:07:36
50
3851.0000
LSE
11:07:36
150
3852.0000
LSE
11:08:14
47
3852.0000
LSE
11:08:14
404
3853.0000
LSE
11:09:30
411
3854.5000
LSE
11:09:46
449
3857.0000
LSE
11:10:40
399
3857.0000
LSE
11:10:40
75
3857.5000
LSE
11:10:40
50
3857.5000
LSE
11:10:40
50
3857.5000
LSE
11:10:40
50
3857.5000
LSE
11:10:40
50
3857.5000
LSE
11:10:40
135
3857.5000
LSE
11:10:40
339
3857.5000
LSE
11:10:40
146
3857.5000
LSE
11:10:40
10
3857.5000
LSE
11:11:10
264
3857.5000
LSE
11:11:10
173
3857.5000
LSE
11:11:10
10
3857.5000
LSE
11:11:10
350
3856.0000
LSE
11:11:15
129
3856.0000
LSE
11:11:15
508
3857.0000
LSE
11:11:15
403
3856.5000
LSE
11:11:31
413
3856.0000
LSE
11:11:41
401
3855.0000
LSE
11:11:44
160
3854.5000
LSE
11:11:54
108
3854.5000
LSE
11:11:54
216
3854.5000
LSE
11:12:00
438
3854.0000
LSE
11:12:19
58
3853.0000
LSE
11:14:19
58
3853.0000
LSE
11:14:19
114
3853.0000
LSE
11:14:19
251
3853.0000
LSE
11:14:19
457
3854.0000
LSE
11:16:01
421
3853.5000
LSE
11:16:27
435
3853.0000
LSE
11:19:44
412
3852.0000
LSE
11:20:09
164
3853.0000
LSE
11:21:11
234
3853.0000
LSE
11:21:11
226
3853.0000
LSE
11:22:59
264
3853.0000
LSE
11:25:42
449
3852.0000
LSE
11:26:27
448
3851.5000
LSE
11:26:57
777
3857.5000
LSE
11:37:26
699
3860.0000
LSE
11:39:23
380
3858.5000
LSE
11:41:08
91
3858.5000
LSE
11:41:08
477
3860.0000
LSE
11:41:08
428
3860.0000
LSE
11:41:08
108
3859.0000
LSE
11:41:43
234
3859.0000
LSE
11:41:43
321
3859.0000
LSE
11:41:43
694
3859.5000
LSE
11:41:43
481
3858.0000
LSE
11:42:03
208
3856.5000
LSE
11:45:11
225
3856.5000
LSE
11:45:11
492
3856.5000
LSE
11:46:23
457
3856.0000
LSE
11:48:51
31
3856.5000
LSE
11:49:39
268
3856.5000
LSE
11:49:39
170
3856.5000
LSE
11:49:43
185
3856.0000
LSE
11:49:46
7
3856.0000
LSE
11:49:46
222
3856.0000
LSE
11:49:46
483
3856.5000
LSE
11:50:49
337
3856.0000
LSE
11:51:04
82
3856.0000
LSE
11:51:04
461
3856.5000
LSE
11:52:35
103
3856.0000
LSE
11:52:42
53
3856.0000
LSE
11:52:53
258
3856.0000
LSE
11:52:53
53
3856.0000
LSE
11:52:53
46
3854.5000
LSE
11:53:55
460
3855.0000
LSE
11:56:23
2
3854.0000
LSE
11:56:37
104
3854.0000
LSE
11:56:37
261
3854.0000
LSE
11:56:37
106
3854.0000
LSE
11:56:37
17
3853.0000
LSE
11:57:02
50
3853.0000
LSE
11:57:02
50
3853.0000
LSE
11:57:02
207
3853.0000
LSE
11:57:02
150
3853.0000
LSE
11:57:02
104
3852.0000
LSE
11:58:40
246
3852.0000
LSE
11:58:40
104
3852.0000
LSE
11:58:40
305
3851.5000
LSE
11:59:46
177
3851.5000
LSE
12:00:36
457
3853.5000
LSE
12:02:16
246
3851.5000
LSE
12:04:54
216
3851.5000
LSE
12:04:54
665
3855.5000
LSE
12:05:46
170
3856.0000
LSE
12:05:46
170
3856.0000
LSE
12:05:46
350
3855.0000
LSE
12:05:59
172
3855.0000
LSE
12:05:59
57
3854.0000
LSE
12:07:48
50
3854.0000
LSE
12:07:48
75
3854.0000
LSE
12:07:48
50
3854.0000
LSE
12:07:48
50
3854.0000
LSE
12:07:48
150
3853.5000
LSE
12:07:48
420
3854.0000
LSE
12:07:48
385
3853.0000
LSE
12:08:03
88
3853.0000
LSE
12:08:03
99
3854.5000
LSE
12:10:03
330
3854.5000
LSE
12:10:03
50
3854.0000
LSE
12:10:03
63
3851.0000
LSE
12:12:31
50
3851.0000
LSE
12:12:31
330
3851.0000
LSE
12:12:31
326
3854.5000
LSE
12:18:01
115
3854.5000
LSE
12:18:01
140
3855.0000
LSE
12:18:01
145
3855.0000
LSE
12:18:01
165
3855.0000
LSE
12:18:01
495
3856.0000
LSE
12:19:20
398
3857.5000
LSE
12:22:54
246
3855.5000
LSE
12:25:11
51
3855.5000
LSE
12:25:11
122
3855.5000
LSE
12:25:14
38
3860.5000
LSE
12:30:12
233
3860.5000
LSE
12:30:12
115
3860.5000
LSE
12:30:12
50
3861.5000
LSE
12:30:12
150
3861.5000
LSE
12:30:12
50
3861.5000
LSE
12:30:12
50
3861.5000
LSE
12:30:12
150
3861.5000
LSE
12:30:12
75
3861.5000
LSE
12:30:12
515
3861.5000
LSE
12:30:12
60
3860.5000
LSE
12:30:21
50
3861.5000
LSE
12:34:23
150
3861.5000
LSE
12:34:23
75
3861.5000
LSE
12:34:23
50
3861.5000
LSE
12:34:23
99
3861.5000
LSE
12:34:23
50
3861.5000
LSE
12:34:23
400
3862.0000
LSE
12:34:23
401
3862.0000
LSE
12:36:34
19
3861.0000
LSE
12:36:56
442
3861.0000
LSE
12:36:58
481
3861.5000
LSE
12:37:35
489
3861.5000
LSE
12:38:15
484
3860.5000
LSE
12:38:22
410
3861.0000
LSE
12:40:22
147
3860.0000
LSE
12:41:20
230
3860.0000
LSE
12:41:30
71
3860.0000
LSE
12:42:01
472
3861.5000
LSE
12:44:42
414
3861.5000
LSE
12:45:09
900
3863.5000
LSE
12:47:26
475
3863.0000
LSE
12:47:27
464
3865.5000
LSE
12:48:17
274
3865.0000
LSE
12:48:21
93
3865.0000
LSE
12:48:21
84
3865.0000
LSE
12:48:21
402
3863.0000
LSE
12:52:33
87
3862.5000
LSE
12:53:04
184
3862.5000
LSE
12:53:04
44
3862.5000
LSE
12:53:04
7
3862.5000
LSE
12:53:04
106
3862.5000
LSE
12:53:04
409
3861.5000
LSE
12:54:38
473
3862.5000
LSE
12:54:38
444
3861.0000
LSE
12:54:58
79
3859.5000
LSE
12:55:05
360
3859.5000
LSE
12:55:05
352
3859.0000
LSE
12:56:06
138
3859.0000
LSE
12:56:06
399
3861.0000
LSE
13:00:24
442
3862.5000
LSE
13:03:42
323
3863.0000
LSE
13:03:42
53
3863.0000
LSE
13:03:42
26
3863.0000
LSE
13:03:42
73
3863.0000
LSE
13:03:42
416
3863.5000
LSE
13:06:39
732
3864.0000
LSE
13:08:00
431
3863.5000
LSE
13:08:12
492
3865.5000
LSE
13:10:42
440
3866.0000
LSE
13:13:21
140
3865.5000
LSE
13:16:15
153
3865.5000
LSE
13:16:15
110
3865.5000
LSE
13:16:15
430
3865.0000
LSE
13:16:37
260
3865.5000
LSE
13:17:15
198
3865.5000
LSE
13:17:15
19
3865.5000
LSE
13:17:15
422
3865.0000
LSE
13:18:41
329
3866.0000
LSE
13:20:00
105
3866.0000
LSE
13:20:00
475
3866.0000
LSE
13:20:00
236
3865.5000
LSE
13:26:12
145
3865.5000
LSE
13:26:12
30
3864.0000
LSE
13:26:57
43
3864.0000
LSE
13:26:57
464
3865.0000
LSE
13:26:57
130
3865.5000
LSE
13:26:57
490
3864.0000
LSE
13:26:58
559
3864.0000
LSE
13:26:58
150
3863.5000
LSE
13:27:00
50
3863.5000
LSE
13:27:00
75
3863.5000
LSE
13:27:00
664
3863.5000
LSE
13:27:09
618
3863.5000
LSE
13:27:10
497
3863.0000
LSE
13:27:39
497
3863.0000
LSE
13:27:39
397
3862.0000
LSE
13:28:01
90
3862.0000
LSE
13:28:01
150
3862.0000
LSE
13:28:01
238
3862.0000
LSE
13:28:01
457
3862.0000
LSE
13:28:01
85
3862.5000
LSE
13:28:01
150
3862.5000
LSE
13:28:01
329
3862.5000
LSE
13:28:01
694
3862.5000
LSE
13:28:01
471
3859.5000
LSE
13:28:37
458
3860.0000
LSE
13:28:37
571
3859.0000
LSE
13:28:44
150
3863.5000
LSE
13:29:57
500
3863.5000
LSE
13:29:57
40
3861.0000
LSE
13:30:01
121
3861.0000
LSE
13:30:01
240
3861.0000
LSE
13:30:01
69
3861.0000
LSE
13:30:01
9
3862.5000
LSE
13:30:01
275
3862.5000
LSE
13:30:01
144
3862.5000
LSE
13:30:01
275
3862.5000
LSE
13:30:01
150
3862.5000
LSE
13:30:01
150
3861.5000
LSE
13:30:01
292
3862.5000
LSE
13:30:01
238
3862.5000
LSE
13:30:01
231
3862.5000
LSE
13:30:01
556
3863.0000
LSE
13:30:01
382
3863.0000
LSE
13:30:01
50
3863.0000
LSE
13:30:01
150
3863.5000
LSE
13:30:01
281
3863.5000
LSE
13:30:01
150
3864.0000
LSE
13:30:01
61
3864.0000
LSE
13:30:01
760
3863.5000
LSE
13:30:01
13
3861.5000
LSE
13:30:13
450
3861.5000
LSE
13:30:13
493
3861.5000
LSE
13:30:13
438
3861.0000
LSE
13:30:16
471
3861.0000
LSE
13:30:16
260
3860.5000
LSE
13:30:18
4
3860.5000
LSE
13:30:18
150
3860.0000
LSE
13:30:18
44
3859.0000
LSE
13:30:20
432
3859.0000
LSE
13:30:20
414
3858.0000
LSE
13:30:33
335
3858.5000
LSE
13:30:33
81
3858.5000
LSE
13:30:33
19
3858.5000
LSE
13:30:33
178
3858.5000
LSE
13:30:33
62
3858.5000
LSE
13:30:33
432
3858.5000
LSE
13:30:33
456
3858.5000
LSE
13:30:33
471
3860.0000
LSE
13:30:33
444
3857.5000
LSE
13:30:34
461
3857.0000
LSE
13:30:38
271
3856.5000
LSE
13:30:39
150
3856.5000
LSE
13:30:39
425
3856.5000
LSE
13:30:39
275
3856.5000
LSE
13:30:40
150
3856.5000
LSE
13:30:40
402
3854.5000
LSE
13:30:42
44
3856.0000
LSE
13:30:59
497
3856.0000
LSE
13:30:59
150
3857.5000
LSE
13:31:47
439
3862.0000
LSE
13:32:24
133
3863.0000
LSE
13:32:58
150
3863.0000
LSE
13:32:58
91
3863.0000
LSE
13:32:58
74
3863.0000
LSE
13:32:58
303
3863.0000
LSE
13:32:58
221
3863.5000
LSE
13:32:58
150
3863.5000
LSE
13:32:58
75
3863.5000
LSE
13:32:58
96
3863.0000
LSE
13:32:58
420
3863.5000
LSE
13:32:58
47
3862.5000
LSE
13:32:59
420
3862.5000
LSE
13:33:13
270
3865.0000
LSE
13:34:53
150
3865.0000
LSE
13:34:53
487
3864.5000
LSE
13:34:53
870
3865.0000
LSE
13:34:53
549
3865.0000
LSE
13:34:53
465
3864.5000
LSE
13:35:15
669
3867.5000
LSE
13:37:19
486
3869.0000
LSE
13:37:50
302
3868.5000
LSE
13:38:02
75
3868.5000
LSE
13:38:02
50
3868.5000
LSE
13:38:02
472
3868.5000
LSE
13:38:02
523
3872.0000
LSE
13:40:04
459
3872.5000
LSE
13:40:04
34
3872.5000
LSE
13:40:04
422
3871.5000
LSE
13:40:09
444
3870.5000
LSE
13:40:26
100
3871.0000
LSE
13:40:45
190
3871.0000
LSE
13:40:45
190
3871.0000
LSE
13:40:45
195
3871.0000
LSE
13:40:45
263
3871.0000
LSE
13:40:45
437
3871.0000
LSE
13:42:20
129
3870.0000
LSE
13:42:32
101
3870.0000
LSE
13:42:32
167
3870.0000
LSE
13:42:32
151
3868.5000
LSE
13:43:05
311
3868.5000
LSE
13:43:05
401
3866.5000
LSE
13:44:38
475
3865.0000
LSE
13:46:04
110
3864.5000
LSE
13:48:02
329
3864.5000
LSE
13:48:02
495
3864.5000
LSE
13:48:02
27
3864.0000
LSE
13:49:37
50
3864.0000
LSE
13:49:37
150
3864.0000
LSE
13:49:37
50
3864.0000
LSE
13:49:37
50
3864.0000
LSE
13:49:37
75
3864.0000
LSE
13:49:37
436
3863.5000
LSE
13:51:59
325
3863.0000
LSE
13:52:06
144
3863.0000
LSE
13:52:06
121
3862.5000
LSE
13:52:24
23
3862.5000
LSE
13:52:24
95
3865.0000
LSE
13:53:17
329
3865.0000
LSE
13:53:17
463
3865.0000
LSE
13:53:17
445
3865.5000
LSE
13:55:07
400
3865.0000
LSE
13:56:18
9
3866.0000
LSE
13:57:36
223
3866.0000
LSE
13:57:36
100
3866.0000
LSE
13:57:36
106
3866.0000
LSE
13:57:36
462
3867.0000
LSE
13:58:40
149
3867.0000
LSE
13:58:40
151
3868.0000
LSE
13:59:54
288
3868.0000
LSE
14:00:11
407
3869.0000
LSE
14:00:53
50
3869.0000
LSE
14:00:53
436
3869.5000
LSE
14:00:53
407
3873.0000
LSE
14:03:10
173
3872.0000
LSE
14:05:08
226
3872.0000
LSE
14:05:36
124
3874.0000
LSE
14:06:28
280
3874.0000
LSE
14:06:28
46
3872.0000
LSE
14:09:07
458
3874.0000
LSE
14:11:49
481
3877.0000
LSE
14:14:18
459
3877.0000
LSE
14:14:53
488
3877.0000
LSE
14:14:53
99
3877.0000
LSE
14:16:13
388
3877.0000
LSE
14:16:13
687
3877.5000
LSE
14:17:54
356
3877.5000
LSE
14:18:11
44
3877.5000
LSE
14:18:11
104
3878.0000
LSE
14:19:08
62
3878.0000
LSE
14:19:08
203
3878.0000
LSE
14:19:08
46
3878.0000
LSE
14:19:08
440
3877.5000
LSE
14:19:16
425
3877.5000
LSE
14:22:25
458
3878.0000
LSE
14:23:54
25
3875.5000
LSE
14:25:45
131
3875.5000
LSE
14:26:49
328
3875.5000
LSE
14:26:49
412
3876.0000
LSE
14:26:49
4
3873.5000
LSE
14:29:54
407
3873.5000
LSE
14:29:54
415
3873.5000
LSE
14:30:10
242
3874.0000
LSE
14:30:35
232
3874.0000
LSE
14:30:35
611
3874.5000
LSE
14:30:35
188
3874.5000
LSE
14:30:51
271
3874.5000
LSE
14:30:51
160
3877.5000
LSE
14:32:47
464
3878.0000
LSE
14:32:47
191
3876.0000
LSE
14:33:04
146
3875.5000
LSE
14:33:21
284
3875.5000
LSE
14:33:21
20
3875.5000
LSE
14:33:21
452
3878.0000
LSE
14:34:25
13
3878.0000
LSE
14:34:25
200
3880.5000
LSE
14:36:02
450
3881.5000
LSE
14:36:02
172
3880.5000
LSE
14:36:27
54
3880.5000
LSE
14:36:27
233
3880.0000
LSE
14:38:11
200
3880.0000
LSE
14:38:11
485
3879.0000
LSE
14:38:42
51
3881.0000
LSE
14:40:00
403
3881.0000
LSE
14:40:00
481
3880.5000
LSE
14:40:01
60
3882.5000
LSE
14:40:40
491
3884.0000
LSE
14:41:01
259
3883.5000
LSE
14:41:35
229
3883.5000
LSE
14:41:35
246
3882.5000
LSE
14:41:39
37
3882.5000
LSE
14:41:39
246
3882.5000
LSE
14:41:39
216
3881.0000
LSE
14:42:36
232
3881.0000
LSE
14:42:36
300
3878.5000
LSE
14:43:06
13
3878.5000
LSE
14:43:36
17
3878.5000
LSE
14:43:36
86
3878.5000
LSE
14:43:36
407
3877.0000
LSE
14:44:10
472
3878.5000
LSE
14:45:41
574
3880.0000
LSE
14:45:43
209
3880.5000
LSE
14:45:43
150
3880.5000
LSE
14:45:43
240
3880.5000
LSE
14:45:43
57
3880.5000
LSE
14:45:43
122
3880.5000
LSE
14:45:43
150
3880.0000
LSE
14:45:43
95
3880.0000
LSE
14:45:43
52
3880.0000
LSE
14:45:43
50
3880.0000
LSE
14:45:43
300
3880.5000
LSE
14:45:43
9
3880.5000
LSE
14:45:43
339
3880.5000
LSE
14:45:48
74
3880.5000
LSE
14:45:48
50
3880.5000
LSE
14:45:48
170
3880.5000
LSE
14:45:48
84
3880.5000
LSE
14:45:48
75
3880.5000
LSE
14:45:48
150
3880.5000
LSE
14:45:48
220
3880.5000
LSE
14:45:48
303
3880.0000
LSE
14:45:48
200
3880.0000
LSE
14:45:48
569
3879.5000
LSE
14:45:55
487
3879.5000
LSE
14:45:55
409
3879.5000
LSE
14:45:55
454
3879.5000
LSE
14:46:09
200
3879.0000
LSE
14:46:10
32
3879.0000
LSE
14:46:12
562
3879.0000
LSE
14:46:12
32
3879.0000
LSE
14:46:12
211
3879.0000
LSE
14:46:12
200
3879.0000
LSE
14:46:28
68
3879.0000
LSE
14:46:28
170
3879.0000
LSE
14:46:28
8
3879.0000
LSE
14:46:30
420
3878.5000
LSE
14:46:32
66
3878.5000
LSE
14:48:38
170
3878.5000
LSE
14:48:38
16
3878.5000
LSE
14:48:38
207
3878.5000
LSE
14:48:38
74
3879.5000
LSE
14:49:13
400
3879.5000
LSE
14:49:13
31
3879.5000
LSE
14:50:14
45
3879.5000
LSE
14:50:14
332
3879.5000
LSE
14:50:14
19
3879.5000
LSE
14:50:14
412
3879.5000
LSE
14:50:14
502
3879.5000
LSE
14:50:14
50
3880.0000
LSE
14:50:14
50
3880.0000
LSE
14:50:14
50
3880.0000
LSE
14:50:14
75
3880.0000
LSE
14:50:14
150
3880.0000
LSE
14:50:14
34
3879.0000
LSE
14:50:15
418
3879.0000
LSE
14:50:15
80
3877.5000
LSE
14:50:39
200
3878.5000
LSE
14:51:13
469
3878.0000
LSE
14:51:30
459
3878.0000
LSE
14:51:55
43
3877.5000
LSE
14:52:03
109
3877.5000
LSE
14:52:03
184
3877.5000
LSE
14:52:04
105
3877.5000
LSE
14:52:04
53
3877.5000
LSE
14:52:04
410
3876.5000
LSE
14:52:31
317
3876.0000
LSE
14:52:44
86
3876.0000
LSE
14:52:44
488
3876.0000
LSE
14:53:14
408
3875.5000
LSE
14:53:35
407
3876.0000
LSE
14:54:29
108
3876.0000
LSE
14:54:29
101
3875.5000
LSE
14:54:34
200
3875.5000
LSE
14:54:41
72
3875.5000
LSE
14:54:43
99
3875.5000
LSE
14:54:44
405
3875.0000
LSE
14:54:49
223
3873.0000
LSE
14:55:27
229
3873.0000
LSE
14:55:27
150
3874.0000
LSE
14:56:58
1
3874.0000
LSE
14:56:58
586
3874.0000
LSE
14:56:58
480
3873.5000
LSE
14:57:04
605
3873.5000
LSE
14:57:04
103
3875.0000
LSE
14:57:35
12
3874.5000
LSE
14:58:13
52
3874.5000
LSE
14:58:13
352
3875.0000
LSE
14:58:13
200
3876.5000
LSE
14:59:11
230
3876.5000
LSE
14:59:11
311
3876.5000
LSE
14:59:11
105
3876.5000
LSE
14:59:11
45
3876.5000
LSE
14:59:11
70
3876.5000
LSE
14:59:11
100
3875.5000
LSE
14:59:29
100
3875.5000
LSE
14:59:29
199
3875.5000
LSE
14:59:29
22
3875.5000
LSE
14:59:30
36
3875.0000
LSE
15:00:22
388
3875.5000
LSE
15:00:22
50
3875.5000
LSE
15:00:22
457
3876.0000
LSE
15:00:22
378
3875.0000
LSE
15:00:43
367
3876.0000
LSE
15:01:19
91
3875.5000
LSE
15:01:20
101
3875.5000
LSE
15:01:20
192
3875.5000
LSE
15:01:20
456
3876.0000
LSE
15:01:20
51
3876.0000
LSE
15:01:20
100
3875.5000
LSE
15:01:21
1
3875.5000
LSE
15:01:22
304
3877.0000
LSE
15:02:51
146
3877.0000
LSE
15:02:51
487
3876.5000
LSE
15:02:54
16
3877.0000
LSE
15:04:02
200
3877.0000
LSE
15:04:02
200
3877.0000
LSE
15:04:02
457
3877.0000
LSE
15:04:02
292
3876.0000
LSE
15:04:15
417
3875.0000
LSE
15:06:00
452
3875.5000
LSE
15:06:00
469
3874.5000
LSE
15:06:52
3
3874.5000
LSE
15:06:52
150
3873.0000
LSE
15:07:30
98
3873.5000
LSE
15:07:30
280
3873.5000
LSE
15:07:30
116
3873.5000
LSE
15:07:30
484
3874.0000
LSE
15:08:09
437
3873.5000
LSE
15:08:42
18
3873.5000
LSE
15:08:42
33
3873.5000
LSE
15:09:33
85
3873.5000
LSE
15:09:33
200
3873.5000
LSE
15:09:33
89
3873.5000
LSE
15:09:33
48
3871.5000
LSE
15:10:02
424
3871.5000
LSE
15:10:02
400
3869.5000
LSE
15:10:22
438
3869.5000
LSE
15:10:22
461
3868.5000
LSE
15:10:23
310
3868.0000
LSE
15:10:26
156
3868.0000
LSE
15:10:26
409
3867.5000
LSE
15:10:29
450
3866.0000
LSE
15:10:38
435
3865.5000
LSE
15:10:50
409
3865.0000
LSE
15:10:55
100
3864.5000
LSE
15:11:22
326
3864.5000
LSE
15:11:57
150
3864.0000
LSE
15:11:59
150
3864.0000
LSE
15:11:59
466
3863.0000
LSE
15:12:08
188
3864.0000
LSE
15:12:32
224
3864.0000
LSE
15:12:32
87
3863.5000
LSE
15:12:53
93
3863.5000
LSE
15:12:53
444
3863.5000
LSE
15:13:05
168
3862.5000
LSE
15:13:06
405
3863.0000
LSE
15:14:03
231
3862.5000
LSE
15:14:04
485
3863.0000
LSE
15:14:04
456
3860.0000
LSE
15:14:52
473
3860.0000
LSE
15:14:52
491
3860.0000
LSE
15:16:00
741
3860.0000
LSE
15:16:00
575
3859.0000
LSE
15:16:15
398
3858.5000
LSE
15:16:41
457
3860.5000
LSE
15:17:22
227
3860.0000
LSE
15:17:23
185
3860.0000
LSE
15:17:23
32
3860.0000
LSE
15:17:23
196
3860.0000
LSE
15:17:23
433
3860.0000
LSE
15:18:13
43
3859.5000
LSE
15:18:37
327
3859.5000
LSE
15:18:37
109
3859.5000
LSE
15:18:37
87
3859.5000
LSE
15:18:37
308
3860.0000
LSE
15:20:00
84
3860.0000
LSE
15:20:00
49
3860.0000
LSE
15:20:00
52
3860.5000
LSE
15:20:33
462
3860.5000
LSE
15:20:33
48
3860.5000
LSE
15:20:33
413
3862.5000
LSE
15:21:07
506
3863.0000
LSE
15:21:27
41
3863.0000
LSE
15:21:27
480
3862.5000
LSE
15:21:28
485
3864.0000
LSE
15:22:13
100
3863.5000
LSE
15:22:22
100
3863.5000
LSE
15:22:22
443
3863.5000
LSE
15:22:45
481
3862.5000
LSE
15:24:29
434
3863.0000
LSE
15:24:29
351
3862.5000
LSE
15:24:43
41
3862.5000
LSE
15:24:43
16
3862.5000
LSE
15:24:43
415
3862.5000
LSE
15:25:57
32
3862.0000
LSE
15:26:35
72
3862.0000
LSE
15:26:35
141
3862.0000
LSE
15:26:35
21
3862.0000
LSE
15:26:35
26
3862.0000
LSE
15:26:35
152
3862.0000
LSE
15:26:35
61
3862.0000
LSE
15:26:35
170
3862.0000
LSE
15:26:37
52
3862.0000
LSE
15:26:37
170
3862.0000
LSE
15:26:37
418
3861.5000
LSE
15:27:35
254
3861.5000
LSE
15:28:23
19
3862.5000
LSE
15:29:51
159
3863.0000
LSE
15:29:51
287
3863.0000
LSE
15:29:51
267
3862.5000
LSE
15:29:53
114
3862.5000
LSE
15:29:53
425
3864.0000
LSE
15:31:02
162
3863.0000
LSE
15:31:47
313
3863.0000
LSE
15:31:47
992
3864.0000
LSE
15:32:50
1
3864.0000
LSE
15:32:50
115
3864.5000
LSE
15:33:31
530
3865.0000
LSE
15:33:53
63
3865.0000
LSE
15:33:53
27
3865.0000
LSE
15:33:53
19
3865.0000
LSE
15:33:53
130
3864.5000
LSE
15:34:04
197
3864.5000
LSE
15:34:04
81
3864.5000
LSE
15:34:04
45
3864.5000
LSE
15:34:04
630
3865.0000
LSE
15:35:46
77
3864.5000
LSE
15:35:52
100
3864.5000
LSE
15:35:59
333
3864.5000
LSE
15:35:59
234
3864.0000
LSE
15:36:02
129
3867.0000
LSE
15:39:02
863
3867.5000
LSE
15:39:15
240
3866.5000
LSE
15:39:16
368
3866.5000
LSE
15:39:16
418
3866.0000
LSE
15:39:25
459
3865.0000
LSE
15:40:25
69
3864.5000
LSE
15:41:23
31
3864.5000
LSE
15:41:23
238
3864.5000
LSE
15:41:23
101
3864.5000
LSE
15:41:23
424
3865.0000
LSE
15:42:38
75
3865.0000
LSE
15:42:38
263
3866.5000
LSE
15:43:28
250
3867.5000
LSE
15:44:42
50
3868.0000
LSE
15:44:48
200
3868.0000
LSE
15:44:48
183
3868.0000
LSE
15:44:48
245
3868.0000
LSE
15:44:48
533
3867.5000
LSE
15:45:19
197
3867.5000
LSE
15:45:19
428
3867.5000
LSE
15:45:48
301
3867.5000
LSE
15:46:06
44
3867.5000
LSE
15:46:06
156
3867.5000
LSE
15:46:06
286
3866.5000
LSE
15:47:10
209
3866.5000
LSE
15:47:10
103
3866.5000
LSE
15:48:04
343
3866.5000
LSE
15:48:04
48
3867.0000
LSE
15:48:54
296
3867.0000
LSE
15:48:54
97
3867.0000
LSE
15:48:54
223
3866.5000
LSE
15:49:14
210
3866.5000
LSE
15:49:14
16
3866.5000
LSE
15:49:14
229
3866.0000
LSE
15:49:52
297
3866.0000
LSE
15:49:52
411
3865.0000
LSE
15:50:01
441
3865.5000
LSE
15:50:01
167
3865.0000
LSE
15:50:30
292
3865.0000
LSE
15:51:08
47
3863.5000
LSE
15:52:12
368
3863.5000
LSE
15:52:12
44
3863.0000
LSE
15:52:25
416
3863.5000
LSE
15:52:38
431
3864.0000
LSE
15:53:10
403
3863.5000
LSE
15:53:16
43
3864.5000
LSE
15:55:09
450
3864.5000
LSE
15:55:09
429
3864.5000
LSE
15:57:15
404
3864.5000
LSE
15:57:15
24
3864.0000
LSE
15:57:16
405
3864.0000
LSE
15:57:16
113
3864.0000
LSE
15:57:16
148
3864.0000
LSE
15:57:16
148
3864.0000
LSE
15:57:16
250
3863.5000
LSE
15:57:42
158
3863.5000
LSE
15:57:43
715
3863.0000
LSE
15:58:32
89
3863.0000
LSE
15:58:32
348
3863.0000
LSE
15:58:32
22
3863.0000
LSE
15:58:32
67
3863.0000
LSE
15:58:32
50
3863.0000
LSE
15:58:42
75
3863.0000
LSE
15:58:42
75
3863.0000
LSE
15:58:42
150
3863.0000
LSE
15:58:42
90
3863.0000
LSE
15:58:42
309
3862.5000
LSE
15:58:50
132
3862.5000
LSE
15:58:50
164
3862.5000
LSE
15:58:50
360
3862.5000
LSE
15:58:50
307
3863.0000
LSE
15:59:42
194
3863.0000
LSE
15:59:42
210
3864.0000
LSE
16:00:33
535
3864.5000
LSE
16:01:10
136
3865.0000
LSE
16:01:28
340
3865.0000
LSE
16:01:36
146
3864.5000
LSE
16:01:41
143
3864.5000
LSE
16:01:41
17
3864.5000
LSE
16:01:41
146
3864.5000
LSE
16:01:41
435
3863.0000
LSE
16:03:31
12
3863.0000
LSE
16:03:31
464
3863.5000
LSE
16:04:27
157
3863.5000
LSE
16:04:27
42
3863.5000
LSE
16:04:27
283
3863.5000
LSE
16:04:27
63
3864.0000
LSE
16:05:08
100
3863.5000
LSE
16:05:13
190
3864.0000
LSE
16:05:13
14
3866.0000
LSE
16:05:46
50
3866.0000
LSE
16:05:46
75
3866.0000
LSE
16:05:46
335
3866.0000
LSE
16:05:46
328
3865.5000
LSE
16:05:50
230
3865.5000
LSE
16:05:50
13
3865.5000
LSE
16:05:58
429
3865.5000
LSE
16:05:58
415
3865.5000
LSE
16:05:58
207
3864.5000
LSE
16:06:14
200
3864.5000
LSE
16:06:14
542
3865.0000
LSE
16:06:14
479
3865.5000
LSE
16:07:46
489
3866.0000
LSE
16:08:35
26
3867.0000
LSE
16:08:58
467
3867.0000
LSE
16:08:58
17
3867.0000
LSE
16:08:58
560
3866.5000
LSE
16:09:05
53
3867.5000
LSE
16:10:20
411
3867.5000
LSE
16:10:20
223
3867.0000
LSE
16:10:33
100
3867.0000
LSE
16:10:40
100
3867.0000
LSE
16:10:40
282
3867.5000
LSE
16:11:08
44
3867.5000
LSE
16:11:08
31
3867.5000
LSE
16:11:09
219
3867.5000
LSE
16:11:09
207
3867.5000
LSE
16:11:09
21
3867.5000
LSE
16:11:10
213
3867.5000
LSE
16:11:10
179
3864.0000
LSE
16:12:57
163
3864.0000
LSE
16:13:05
74
3864.0000
LSE
16:13:31
102
3863.0000
LSE
16:14:06
89
3863.0000
LSE
16:14:06
138
3863.0000
LSE
16:14:06
87
3863.0000
LSE
16:14:06
148
3862.0000
LSE
16:15:19
18
3862.0000
LSE
16:15:23
57
3862.0000
LSE
16:15:23
259
3862.0000
LSE
16:15:23
330
3861.5000
LSE
16:17:28
146
3861.5000
LSE
16:17:28
176
3861.5000
LSE
16:17:42
167
3862.5000
LSE
16:18:00
16
3862.5000
LSE
16:18:00
15
3862.5000
LSE
16:18:00
217
3862.5000
LSE
16:18:23
232
3862.5000
LSE
16:18:28
248
3862.5000
LSE
16:18:28
255
3862.5000
LSE
16:18:28
199
3862.5000
LSE
16:18:28
38
3862.5000
LSE
16:18:28
188
3862.5000
LSE
16:18:28
114
3865.0000
LSE
16:20:01
170
3865.0000
LSE
16:20:12
150
3865.0000
LSE
16:20:12
421
3864.5000
LSE
16:20:22
422
3864.5000
LSE
16:20:22
407
3864.5000
LSE
16:20:22
17
3864.5000
LSE
16:20:22
532
3863.5000
LSE
16:20:40
77
3863.5000
LSE
16:20:40
546
3863.0000
LSE
16:21:01
70
3862.5000
LSE
16:21:33
162
3862.5000
LSE
16:21:33
114
3862.5000
LSE
16:21:33
105
3862.5000
LSE
16:21:33
84
3862.0000
LSE
16:21:56
408
3862.0000
LSE
16:22:08
128
3862.0000
LSE
16:22:32
277
3862.0000
LSE
16:22:32
587
3863.0000
LSE
16:23:32
206
3863.0000
LSE
16:23:40
250
3863.0000
LSE
16:23:40
489
3863.0000
LSE
16:24:14
336
3864.5000
LSE
16:25:10
155
3864.5000
LSE
16:25:10
539
3864.0000
LSE
16:26:26
24
3863.5000
LSE
16:26:53
32
3865.0000
LSE
16:27:29
75
3865.0000
LSE
16:27:29
26
3865.0000
LSE
16:27:29
50
3865.0000
LSE
16:27:29
150
3865.0000
LSE
16:27:29
75
3865.0000
LSE
16:27:29
482
3865.0000
LSE
16:27:29
500
3865.0000
LSE
16:27:29
338
3865.0000
LSE
16:27:29
200
3865.0000
LSE
16:27:29
150
3865.0000
LSE
16:27:29
150
3864.5000
LSE
16:27:39
50
3864.5000
LSE
16:27:46
113
3864.5000
LSE
16:27:46
150
3864.5000
LSE
16:27:46
66
3864.5000
LSE
16:27:46
100
3864.5000
LSE
16:27:46
75
3864.5000
LSE
16:27:46
298
3864.0000
LSE
16:28:14
150
3864.0000
LSE
16:28:14
150
3863.5000
LSE
16:28:29
52
3863.5000
LSE
16:28:29
150
3863.5000
LSE
16:28:29
45
3863.5000
LSE
16:28:29
318
3865.0000
LSE
16:28:47
150
3865.0000
LSE
16:28:47
150
3865.5000
LSE
16:28:52
22
3865.5000
LSE
16:28:52
114
3864.5000
LSE
16:29:00
45
3864.5000
LSE
16:29:00
150
3864.5000
LSE
16:29:00
22
3865.0000
LSE
16:29:20
150
3865.0000
LSE
16:29:20
1
3865.0000
LSE
16:29:20
492
3865.5000
LSE
16:29:35
81
3865.0000
LSE
16:29:35
284
3865.5000
LSE
16:29:35
150
3865.5000
LSE
16:29:35
454
3867.5000
Turquoise
08:04:02
98
3886.5000
Turquoise
08:10:47
275
3886.5000
Turquoise
08:10:48
404
3887.0000
Turquoise
08:13:13
208
3883.5000
Turquoise
08:17:06
156
3883.5000
Turquoise
08:17:06
9
3883.5000
Turquoise
08:17:06
223
3881.5000
Turquoise
08:18:29
212
3881.5000
Turquoise
08:18:31
30
3884.5000
Turquoise
08:22:07
422
3884.5000
Turquoise
08:22:07
389
3882.0000
Turquoise
08:25:20
443
3876.5000
Turquoise
08:30:25
80
3874.5000
Turquoise
08:30:34
300
3874.5000
Turquoise
08:30:34
25
3874.5000
Turquoise
08:30:34
35
3878.5000
Turquoise
08:38:38
283
3878.5000
Turquoise
08:38:38
100
3878.5000
Turquoise
08:38:38
408
3876.5000
Turquoise
08:38:39
417
3874.0000
Turquoise
08:40:09
236
3872.5000
Turquoise
08:46:55
155
3872.5000
Turquoise
08:46:55
50
3872.5000
Turquoise
08:46:55
200
3871.5000
Turquoise
08:48:42
200
3871.5000
Turquoise
08:48:42
74
3858.5000
Turquoise
08:55:42
3
3859.5000
Turquoise
08:56:41
81
3859.5000
Turquoise
08:56:48
37
3859.5000
Turquoise
08:56:48
100
3859.5000
Turquoise
08:56:48
100
3859.5000
Turquoise
08:56:48
100
3859.5000
Turquoise
08:56:48
185
3865.0000
Turquoise
09:02:19
224
3865.0000
Turquoise
09:02:19
373
3858.5000
Turquoise
09:11:11
438
3855.0000
Turquoise
09:14:15
198
3853.5000
Turquoise
09:19:39
51
3853.5000
Turquoise
09:19:39
100
3853.5000
Turquoise
09:19:39
50
3853.5000
Turquoise
09:19:39
412
3853.5000
Turquoise
09:19:39
104
3849.0000
Turquoise
09:23:00
118
3849.0000
Turquoise
09:23:00
182
3849.0000
Turquoise
09:23:00
20
3849.0000
Turquoise
09:23:00
100
3851.0000
Turquoise
09:25:30
52
3851.0000
Turquoise
09:25:30
33
3851.0000
Turquoise
09:25:51
87
3851.0000
Turquoise
09:25:51
150
3851.0000
Turquoise
09:25:51
145
3851.0000
Turquoise
09:29:24
257
3851.0000
Turquoise
09:29:24
50
3850.5000
Turquoise
09:33:54
150
3850.5000
Turquoise
09:33:54
385
3856.0000
Turquoise
09:37:54
302
3851.0000
Turquoise
09:44:15
100
3851.0000
Turquoise
09:44:15
418
3845.5000
Turquoise
09:51:27
99
3850.5000
Turquoise
10:08:41
27
3850.5000
Turquoise
10:08:41
277
3850.5000
Turquoise
10:08:42
411
3849.0000
Turquoise
10:14:57
451
3845.0000
Turquoise
10:33:13
3
3851.5000
Turquoise
10:38:02
457
3852.5000
Turquoise
10:38:41
398
3851.5000
Turquoise
10:38:50
413
3854.5000
Turquoise
10:42:20
447
3851.5000
Turquoise
10:53:40
368
3851.5000
Turquoise
11:01:22
48
3851.5000
Turquoise
11:01:32
429
3851.0000
Turquoise
11:05:51
405
3857.0000
Turquoise
11:11:15
35
3853.0000
Turquoise
11:14:19
74
3853.0000
Turquoise
11:14:19
175
3853.0000
Turquoise
11:14:19
126
3853.0000
Turquoise
11:14:19
6
3853.0000
Turquoise
11:17:13
161
3852.0000
Turquoise
11:26:27
254
3852.0000
Turquoise
11:26:27
412
3860.0000
Turquoise
11:41:08
403
3856.0000
Turquoise
11:48:51
239
3855.0000
Turquoise
11:55:31
139
3855.0000
Turquoise
11:56:23
30
3853.0000
Turquoise
12:03:21
47
3853.0000
Turquoise
12:03:21
173
3853.0000
Turquoise
12:03:21
10
3853.0000
Turquoise
12:03:24
127
3853.0000
Turquoise
12:03:24
136
3854.0000
Turquoise
12:10:03
100
3854.0000
Turquoise
12:10:03
215
3854.0000
Turquoise
12:10:03
447
3856.0000
Turquoise
12:19:18
375
3862.0000
Turquoise
12:34:23
416
3862.0000
Turquoise
12:38:12
8
3862.0000
Turquoise
12:38:15
339
3863.0000
Turquoise
12:46:55
57
3863.0000
Turquoise
12:47:26
222
3863.0000
Turquoise
12:52:33
164
3863.0000
Turquoise
12:52:33
33
3859.5000
Turquoise
12:55:49
353
3859.5000
Turquoise
12:55:50
233
3865.5000
Turquoise
13:11:38
159
3865.5000
Turquoise
13:13:41
411
3865.5000
Turquoise
13:20:00
456
3862.5000
Turquoise
13:28:01
417
3859.5000
Turquoise
13:30:20
16
3868.5000
Turquoise
13:37:50
28
3868.5000
Turquoise
13:38:02
400
3868.5000
Turquoise
13:38:02
180
3868.0000
Turquoise
13:43:07
258
3868.0000
Turquoise
13:43:07
406
3863.5000
Turquoise
13:51:58
175
3869.0000
Turquoise
14:00:53
280
3869.0000
Turquoise
14:00:53
234
3873.5000
Turquoise
14:07:14
224
3873.5000
Turquoise
14:08:26
166
3876.5000
Turquoise
14:25:02
286
3876.5000
Turquoise
14:25:02
404
3875.5000
Turquoise
14:33:21
96
3879.5000
Turquoise
14:39:17
17
3881.0000
Turquoise
14:40:00
430
3881.0000
Turquoise
14:40:01
395
3879.5000
Turquoise
14:45:55
80
3877.5000
Turquoise
14:51:55
36
3877.5000
Turquoise
14:51:55
381
3877.0000
Turquoise
14:52:08
375
3873.0000
Turquoise
14:55:22
401
3877.0000
Turquoise
15:04:02
54
3877.0000
Turquoise
15:04:02
406
3875.5000
Turquoise
15:06:00
434
3873.5000
Turquoise
15:08:42
104
3864.5000
Turquoise
15:11:57
100
3864.5000
Turquoise
15:11:57
100
3864.5000
Turquoise
15:11:57
131
3864.5000
Turquoise
15:11:57
404
3862.5000
Turquoise
15:21:07
443
3863.5000
Turquoise
15:22:19
397
3864.5000
Turquoise
15:34:04
17
3865.0000
Turquoise
15:40:19
423
3865.0000
Turquoise
15:40:25
402
3866.0000
Turquoise
15:49:52
190
3862.5000
Turquoise
15:59:42
200
3863.5000
Turquoise
16:01:57
215
3863.5000
Turquoise
16:01:58
2
3863.5000
Turquoise
16:01:58
403
3865.0000
Turquoise
16:06:14
177
3867.5000
Turquoise
16:10:20
202
3867.5000
Turquoise
16:10:20
194
3862.5000
Turquoise
16:18:28
236
3862.5000
Turquoise
16:18:28
185
3862.5000
Turquoise
16:21:33
225
3862.5000
Turquoise
16:21:33
389
3864.5000
Turquoise
16:25:10
82
3864.0000
Turquoise
16:26:26
136
3864.0000
Turquoise
16:26:27
196
3864.0000
Turquoise
16:26:31
100
3864.5000
Turquoise
16:28:47
110
3864.5000
Turquoise
16:28:47
10
3864.5000
Turquoise
16:28:47
3
3864.5000
Turquoise
16:28:47
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.ENDPOSGZMGGVRZGMZM
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