0000950157-22-000221.txt : 20220302 0000950157-22-000221.hdr.sgml : 20220302 20220302134307 ACCESSION NUMBER: 0000950157-22-000221 CONFORMED SUBMISSION TYPE: 6-K PUBLIC DOCUMENT COUNT: 2 CONFORMED PERIOD OF REPORT: 20220302 FILED AS OF DATE: 20220302 DATE AS OF CHANGE: 20220302 FILER: COMPANY DATA: COMPANY CONFORMED NAME: British American Tobacco p.l.c. CENTRAL INDEX KEY: 0001303523 STANDARD INDUSTRIAL CLASSIFICATION: CIGARETTES [2111] IRS NUMBER: 000000000 FILING VALUES: FORM TYPE: 6-K SEC ACT: 1934 Act SEC FILE NUMBER: 001-38159 FILM NUMBER: 22702532 BUSINESS ADDRESS: STREET 1: GLOBE HOUSE STREET 2: 4 TEMPLE PLACE CITY: LONDON STATE: X0 ZIP: WC2R 2PG BUSINESS PHONE: 44-207-845-2000 MAIL ADDRESS: STREET 1: GLOBE HOUSE STREET 2: 4 TEMPLE PLACE CITY: LONDON STATE: X0 ZIP: WC2R 2PG 6-K 1 form6-k.htm REPORT OF FOREIGN PRIVATE ISSUER
 
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549

 
FORM 6-K
 
 
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
 
March 2, 2022
 
Commission File Number: 001-38159

 
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)

 
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)

 
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
 
Form 20-F ☒              Form 40-F ☐
 
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1):  ☐
 
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7):  ☐
 
 
 
 
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of March 2, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated March 2, 2022.

  

SIGNATURES

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
 
 
British American Tobacco p.l.c.
  
   
 
       
 
By:
/s/ Oliver Martin
  
    Name: 
Oliver Martin
  
    Title:   
Assistant Secretary
  
       
 
Date:  March 2, 2022


 EX-1 2 ex-1.htm PRESS RELEASE
Exhibit 1

British American Tobacco p.l.c.

02 March 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

Date of purchase:
01 March 2022
Number of ordinary shares of 25 pence each purchased:
300,000
Highest price paid per share (pence):
3298p
Lowest price paid per share (pence):
3230p
Volume weighted average price paid per share (pence):
3262.5925p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 165,940,718 of its shares in Treasury. The Company has 2,290,680,941 ordinary shares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 01 March 2022 is set out below.

Enquiries:

Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263 


Schedule of purchases - aggregate information


Issuer name
ISIN Code
Transaction date
Daily total volume
(in number of shares)
Daily weighted average
price of shares acquired
Platform
British American Tobacco p.l.c.
GB0002875804
01/03/2022
210,000
3,262.6226
LSE
British American Tobacco p.l.c.
GB0002875804
01/03/2022
50,000
3,262.4847
CHIX
British American Tobacco p.l.c.
GB0002875804
01/03/2022
40,000
3,262.5693
BATE




Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
101
3236.500
LSE
16:24:05
47
3236.000
BATE
16:23:49
36
3236.000
CHIX
16:23:49
77
3235.500
CHIX
16:23:49
165
3235.500
LSE
16:23:48
147
3235.500
LSE
16:23:48
99
3235.500
BATE
16:23:34
57
3236.500
CHIX
16:23:19
31
3236.500
CHIX
16:23:19
554
3236.000
LSE
16:23:18
105
3237.500
BATE
16:22:58
21
3237.500
LSE
16:22:58
610
3237.500
LSE
16:22:58
86
3237.000
CHIX
16:22:56
98
3237.000
CHIX
16:22:38
122
3237.000
BATE
16:22:38
3
3238.000
CHIX
16:22:31
13
3238.000
BATE
16:22:31
110
3238.000
BATE
16:22:31
51
3238.000
CHIX
16:22:31
32
3238.000
CHIX
16:22:31
78
3237.500
CHIX
16:22:31
9
3238.000
LSE
16:22:31
179
3238.000
LSE
16:22:31
273
3238.000
LSE
16:22:31
52
3238.000
LSE
16:22:31
22
3238.000
LSE
16:22:31
627
3235.500
LSE
16:21:57
103
3236.500
BATE
16:21:41
90
3237.000
CHIX
16:21:34
250
3237.000
LSE
16:21:34
83
3237.500
CHIX
16:21:29
2
3237.500
BATE
16:21:29
91
3237.500
BATE
16:21:29
96
3236.000
CHIX
16:20:59
626
3236.500
LSE
16:20:53
105
3236.000
BATE
16:20:44
90
3236.500
CHIX
16:20:39
250
3236.500
LSE
16:20:39
98
3236.500
LSE
16:20:39
64
3236.500
LSE
16:20:39
84
3236.500
CHIX
16:20:14

153
3236.000
LSE
16:20:10
66
3236.000
LSE
16:20:10
103
3236.000
BATE
16:19:45
1
3237.000
CHIX
16:19:27
27
3237.000
CHIX
16:19:27
25
3237.000
CHIX
16:19:27
27
3237.000
CHIX
16:19:27
646
3237.000
LSE
16:19:27
84
3237.500
CHIX
16:19:00
120
3237.500
BATE
16:19:00
521
3238.000
LSE
16:18:53
86
3238.000
CHIX
16:18:35
110
3240.000
BATE
16:18:10
112
3240.500
BATE
16:18:04
544
3240.500
LSE
16:18:04
98
3240.500
CHIX
16:18:04
7
3241.000
CHIX
16:17:56
73
3241.000
CHIX
16:17:45
16
3241.000
CHIX
16:17:45
81
3241.000
CHIX
16:17:30
558
3241.000
LSE
16:17:30
109
3239.000
BATE
16:16:47
94
3239.500
CHIX
16:16:47
577
3240.000
LSE
16:16:46
88
3239.500
CHIX
16:16:09
103
3240.000
BATE
16:16:02
110
3241.500
BATE
16:15:54
531
3241.500
LSE
16:15:54
141
3242.500
CHIX
16:15:42
97
3243.000
CHIX
16:15:26
600
3241.500
LSE
16:15:10
129
3242.500
LSE
16:14:55
129
3242.500
LSE
16:14:55
100
3241.000
BATE
16:14:36
110
3241.500
BATE
16:14:35
97
3241.500
CHIX
16:14:35
11
3241.000
CHIX
16:13:59
51
3241.000
CHIX
16:13:59
32
3241.000
CHIX
16:13:59
578
3240.500
LSE
16:13:58
106
3240.000
CHIX
16:13:19
101
3240.000
BATE
16:13:19
250
3240.500
LSE
16:13:17
234
3240.500
LSE
16:13:17
144
3240.500
LSE
16:13:17
146
3240.500
BATE
16:13:17
90
3240.500
CHIX
16:13:17

16
3239.500
CHIX
16:12:37
73
3239.500
CHIX
16:12:31
572
3239.500
LSE
16:12:27
123
3238.500
BATE
16:12:04
99
3239.000
CHIX
16:11:59
627
3238.500
LSE
16:11:33
90
3238.500
CHIX
16:11:30
49
3237.500
BATE
16:11:09
75
3237.500
BATE
16:11:09
89
3237.000
CHIX
16:10:43
559
3237.000
LSE
16:10:43
106
3237.500
BATE
16:10:26
94
3237.500
CHIX
16:10:26
612
3236.000
LSE
16:09:56
95
3236.500
CHIX
16:09:01
106
3237.000
BATE
16:08:58
1
3237.000
BATE
16:08:58
87
3237.000
CHIX
16:08:58
587
3237.500
LSE
16:08:58
99
3237.500
CHIX
16:08:47
115
3237.500
BATE
16:08:12
539
3238.000
LSE
16:08:08
116
3238.500
CHIX
16:07:50
106
3238.500
BATE
16:07:50
171
3239.000
LSE
16:07:50
68
3239.000
BATE
16:07:50
41
3239.000
BATE
16:07:50
90
3238.000
CHIX
16:07:03
180
3238.000
LSE
16:07:01
415
3238.000
LSE
16:07:00
327
3237.000
LSE
16:06:23
231
3237.000
LSE
16:06:22
84
3237.500
CHIX
16:06:22
42
3237.500
CHIX
16:06:22
41
3237.500
CHIX
16:06:14
86
3241.000
CHIX
16:05:30
183
3241.000
LSE
16:05:30
300
3241.000
LSE
16:05:29
90
3241.000
LSE
16:05:29
118
3242.000
BATE
16:05:20
250
3243.500
LSE
16:05:17
98
3245.000
CHIX
16:05:03
97
3245.000
CHIX
16:04:52
106
3245.000
BATE
16:04:52
104
3245.500
BATE
16:04:38
105
3246.000
CHIX
16:04:38
251
3246.000
LSE
16:04:23

291
3246.000
LSE
16:04:23
546
3246.500
LSE
16:04:23
88
3245.000
CHIX
16:03:38
112
3246.000
BATE
16:03:11
647
3246.500
LSE
16:03:10
123
3246.500
BATE
16:03:10
150
3246.500
CHIX
16:03:10
107
3247.000
BATE
16:03:10
250
3247.500
LSE
16:02:57
99
3247.000
CHIX
16:02:57
1
3247.500
CHIX
16:02:47
86
3247.000
CHIX
16:02:02
210
3247.000
LSE
16:02:02
353
3247.000
LSE
16:02:02
50
3247.000
LSE
16:01:46
19
3247.500
CHIX
16:01:46
72
3247.500
CHIX
16:01:46
117
3247.000
BATE
16:01:40
11
3247.500
CHIX
16:01:33
77
3247.500
CHIX
16:01:33
145
3248.000
LSE
16:01:28
495
3248.000
LSE
16:01:28
149
3242.500
LSE
16:00:38
17
3242.500
CHIX
16:00:38
101
3245.500
BATE
16:00:04
226
3246.500
LSE
16:00:04
107
3246.500
BATE
16:00:04
97
3246.500
CHIX
16:00:04
90
3246.500
CHIX
16:00:04
305
3246.500
LSE
16:00:03
552
3247.000
LSE
15:59:41
93
3246.000
CHIX
15:59:05
114
3247.500
BATE
15:59:02
91
3247.500
CHIX
15:59:02
88
3247.500
BATE
15:58:45
34
3247.500
BATE
15:58:44
528
3248.000
LSE
15:58:41
98
3247.500
CHIX
15:58:18
115
3248.000
BATE
15:58:00
594
3248.000
LSE
15:57:55
260
3248.500
LSE
15:57:34
8
3248.500
CHIX
15:57:34
170
3248.500
CHIX
15:57:34
96
3249.000
CHIX
15:57:17
113
3248.500
BATE
15:56:55
590
3249.500
LSE
15:56:49
46
3250.500
CHIX
15:56:46

48
3250.500
CHIX
15:56:46
626
3249.000
LSE
15:56:24
105
3246.000
BATE
15:55:21
18
3246.500
CHIX
15:55:21
79
3246.500
CHIX
15:55:21
582
3247.500
LSE
15:55:10
56
3248.000
BATE
15:55:10
47
3248.000
BATE
15:55:10
91
3248.000
CHIX
15:55:10
89
3249.000
CHIX
15:54:36
550
3249.000
LSE
15:54:36
118
3247.500
BATE
15:53:45
87
3248.000
CHIX
15:53:42
2
3248.500
LSE
15:53:42
619
3248.500
LSE
15:53:42
12
3248.500
BATE
15:53:42
67
3248.500
BATE
15:53:42
23
3248.500
BATE
15:53:42
108
3249.500
CHIX
15:53:30
96
3249.500
CHIX
15:53:30
210
3249.500
LSE
15:52:58
394
3249.500
LSE
15:52:58
113
3249.500
BATE
15:51:56
184
3250.000
BATE
15:51:53
48
3250.000
CHIX
15:51:51
52
3250.000
CHIX
15:51:51
52
3250.000
CHIX
15:51:51
13
3250.000
CHIX
15:51:51
52
3250.000
CHIX
15:51:51
616
3250.000
LSE
15:51:40
87
3250.000
CHIX
15:51:32
11
3250.000
LSE
15:50:59
557
3250.000
LSE
15:50:59
113
3248.500
BATE
15:50:13
95
3249.000
CHIX
15:50:05
352
3249.000
LSE
15:50:05
120
3249.000
BATE
15:50:05
86
3249.000
CHIX
15:50:05
272
3249.000
LSE
15:49:53
76
3248.000
BATE
15:49:20
42
3248.000
BATE
15:49:20
81
3248.000
CHIX
15:49:20
706
3248.500
LSE
15:49:13
177
3248.500
BATE
15:49:13
258
3248.500
CHIX
15:49:13
268
3247.000
LSE
15:48:36
330
3247.000
LSE
15:48:36

100
3242.000
CHIX
15:47:48
6
3242.000
BATE
15:47:48
52
3242.000
BATE
15:47:48
52
3242.000
BATE
15:47:48
544
3240.000
LSE
15:47:14
83
3240.000
CHIX
15:47:14
81
3239.000
CHIX
15:46:49
350
3239.000
LSE
15:46:35
182
3239.000
LSE
15:46:35
117
3236.000
BATE
15:45:51
80
3236.500
LSE
15:45:14
367
3236.500
LSE
15:45:14
99
3236.500
LSE
15:45:14
83
3236.500
CHIX
15:45:14
80
3236.500
LSE
15:45:14
27
3237.500
CHIX
15:45:11
22
3237.000
CHIX
15:45:05
68
3237.000
CHIX
15:45:05
119
3236.500
BATE
15:44:28
105
3236.500
CHIX
15:44:28
583
3237.000
LSE
15:44:10
116
3237.000
BATE
15:44:10
530
3237.500
LSE
15:44:00
80
3238.000
CHIX
15:43:58
19
3234.500
BATE
15:42:49
284
3235.000
LSE
15:42:49
257
3235.000
LSE
15:42:49
96
3235.500
CHIX
15:42:34
105
3234.500
BATE
15:42:32
81
3236.000
CHIX
15:42:32
50
3236.000
CHIX
15:42:32
47
3236.000
CHIX
15:42:32
107
3236.500
BATE
15:42:32
125
3236.500
BATE
15:42:32
595
3236.000
LSE
15:42:11
88
3236.000
CHIX
15:42:11
31
3233.000
CHIX
15:41:41
62
3233.000
CHIX
15:41:40
357
3233.000
LSE
15:41:25
34
3233.000
BATE
15:41:25
81
3233.000
BATE
15:41:25
244
3233.000
LSE
15:41:25
85
3230.500
CHIX
15:40:27
83
3230.000
CHIX
15:40:00
528
3230.000
LSE
15:39:51
95
3230.000
LSE
15:39:51
552
3230.000
LSE
15:39:35

90
3230.500
CHIX
15:38:54
119
3231.500
BATE
15:38:09
86
3233.000
CHIX
15:38:07
115
3233.500
BATE
15:38:07
609
3233.500
LSE
15:38:07
84
3234.500
CHIX
15:37:28
23
3234.500
CHIX
15:37:28
44
3234.500
CHIX
15:37:28
14
3234.500
CHIX
15:37:28
603
3235.500
LSE
15:37:12
86
3236.000
CHIX
15:36:59
112
3237.500
BATE
15:36:33
117
3238.000
CHIX
15:36:30
608
3238.500
LSE
15:36:30
605
3239.000
LSE
15:36:30
112
3238.500
BATE
15:36:30
89
3239.000
CHIX
15:36:30
97
3237.000
CHIX
15:35:13
559
3237.000
LSE
15:34:50
102
3237.500
BATE
15:34:22
94
3239.000
CHIX
15:34:13
108
3240.000
BATE
15:34:11
124
3240.000
BATE
15:34:11
628
3240.500
LSE
15:34:10
93
3240.000
CHIX
15:34:00
42
3240.000
CHIX
15:34:00
48
3240.000
CHIX
15:33:59
250
3240.500
LSE
15:33:39
641
3240.000
LSE
15:32:30
104
3240.500
BATE
15:32:30
122
3241.000
BATE
15:32:06
94
3241.000
CHIX
15:32:05
83
3241.000
CHIX
15:32:04
118
3241.500
BATE
15:32:04
239
3241.500
LSE
15:32:04
300
3241.500
LSE
15:32:04
82
3241.500
CHIX
15:32:02
105
3241.500
CHIX
15:32:02
2
3240.500
CHIX
15:31:26
6
3240.500
LSE
15:31:20
48
3240.500
LSE
15:31:20
100
3240.500
LSE
15:31:20
200
3240.500
LSE
15:31:14
100
3240.500
LSE
15:31:13
100
3240.500
LSE
15:31:07
95
3240.500
CHIX
15:30:54
4
3240.500
LSE
15:30:50

99
3239.000
CHIX
15:29:52
118
3239.500
BATE
15:29:52
136
3240.000
BATE
15:29:52
301
3240.500
LSE
15:29:52
212
3240.500
LSE
15:29:52
16
3240.500
LSE
15:29:52
116
3240.500
CHIX
15:29:47
448
3241.000
LSE
15:29:45
73
3241.000
LSE
15:29:45
25
3238.000
CHIX
15:28:53
528
3238.500
LSE
15:28:18
250
3239.000
LSE
15:28:16
88
3237.500
CHIX
15:27:41
120
3237.500
BATE
15:27:41
9
3238.000
CHIX
15:27:39
28
3238.000
CHIX
15:27:39
61
3238.000
CHIX
15:27:39
113
3238.000
BATE
15:27:39
85
3238.000
CHIX
15:27:05
598
3239.000
LSE
15:26:51
565
3240.000
LSE
15:26:37
90
3238.500
CHIX
15:25:48
1
3238.500
CHIX
15:25:48
83
3238.500
CHIX
15:25:48
34
3239.500
BATE
15:25:42
69
3239.500
BATE
15:25:42
453
3240.000
LSE
15:25:41
100
3240.000
LSE
15:25:41
43
3240.000
LSE
15:25:33
50
3240.000
LSE
15:25:33
137
3240.500
BATE
15:24:49
80
3241.500
CHIX
15:24:49
71
3242.000
CHIX
15:24:48
19
3242.000
CHIX
15:24:48
81
3242.000
CHIX
15:24:48
100
3242.500
BATE
15:24:48
531
3243.000
LSE
15:24:47
593
3241.500
LSE
15:23:44
20
3241.500
LSE
15:23:44
83
3241.500
CHIX
15:23:44
76
3246.000
BATE
15:22:43
114
3246.000
CHIX
15:22:43
31
3246.000
BATE
15:22:43
581
3246.000
LSE
15:22:43
99
3246.000
CHIX
15:22:43
122
3246.000
BATE
15:22:43
101
3246.000
BATE
15:22:43

98
3246.000
CHIX
15:21:44
563
3246.500
LSE
15:21:44
124
3246.500
BATE
15:21:44
121
3247.000
BATE
15:21:44
121
3246.000
CHIX
15:21:22
100
3247.000
CHIX
15:21:19
649
3245.000
LSE
15:20:53
84
3240.500
CHIX
15:19:54
81
3240.500
CHIX
15:19:54
299
3240.500
LSE
15:19:54
222
3240.500
LSE
15:19:54
521
3241.500
LSE
15:19:53
619
3241.500
LSE
15:18:23
123
3241.500
BATE
15:18:23
61
3242.000
CHIX
15:18:03
31
3242.000
CHIX
15:18:03
88
3241.500
CHIX
15:17:38
111
3243.000
BATE
15:17:23
56
3243.500
CHIX
15:17:21
25
3243.500
CHIX
15:17:21
4
3243.500
CHIX
15:17:21
196
3243.500
CHIX
15:17:21
528
3243.500
LSE
15:17:20
120
3244.000
BATE
15:17:20
272
3243.500
LSE
15:16:53
22
3243.500
BATE
15:16:53
108
3243.500
LSE
15:16:53
69
3243.500
LSE
15:16:53
155
3243.500
LSE
15:16:53
69
3243.500
BATE
15:16:53
14
3243.500
BATE
15:16:53
9
3243.500
BATE
15:16:53
556
3244.500
LSE
15:15:44
75
3244.500
CHIX
15:15:44
13
3244.500
CHIX
15:15:44
10
3245.000
BATE
15:15:41
100
3245.000
BATE
15:15:41
17
3246.500
LSE
15:15:00
588
3246.500
LSE
15:15:00
81
3246.500
CHIX
15:15:00
135
3246.500
BATE
15:15:00
93
3245.000
CHIX
15:14:11
171
3247.000
BATE
15:14:04
85
3248.000
CHIX
15:14:02
545
3248.500
LSE
15:14:02
94
3249.000
CHIX
15:13:27
627
3250.000
LSE
15:13:00

131
3250.500
CHIX
15:12:55
565
3250.000
LSE
15:12:19
91
3250.000
CHIX
15:12:19
33
3249.000
CHIX
15:11:39
56
3249.000
CHIX
15:11:39
581
3250.000
LSE
15:11:38
116
3252.000
BATE
15:10:54
97
3252.500
CHIX
15:10:54
526
3253.500
LSE
15:10:54
122
3254.000
BATE
15:10:22
125
3255.500
BATE
15:10:17
94
3255.500
CHIX
15:10:17
611
3256.000
LSE
15:10:06
94
3255.500
CHIX
15:09:26
38
3256.000
BATE
15:09:25
62
3256.000
BATE
15:09:25
96
3256.000
CHIX
15:09:25
76
3256.000
BATE
15:09:25
38
3256.000
BATE
15:09:25
648
3256.500
LSE
15:09:13
114
3258.000
CHIX
15:08:41
98
3258.000
CHIX
15:08:41
309
3259.000
LSE
15:08:15
309
3259.000
LSE
15:08:15
1
3258.500
BATE
15:07:52
117
3258.500
BATE
15:07:52
100
3259.000
CHIX
15:07:50
2
3259.000
CHIX
15:07:50
222
3258.500
LSE
15:07:35
327
3258.500
LSE
15:07:35
124
3261.500
BATE
15:06:44
93
3262.000
CHIX
15:06:44
107
3263.000
BATE
15:06:40
568
3264.000
LSE
15:06:28
87
3264.000
CHIX
15:06:09
87
3266.000
CHIX
15:05:43
648
3268.500
LSE
15:05:26
96
3269.000
CHIX
15:05:13
110
3267.500
BATE
15:04:48
99
3268.000
CHIX
15:04:41
226
3268.000
LSE
15:04:41
372
3268.000
LSE
15:04:41
88
3268.000
CHIX
15:04:41
87
3268.000
CHIX
15:04:41
100
3268.000
BATE
15:04:41
48
3269.000
CHIX
15:04:30
44
3269.000
CHIX
15:04:30

24
3269.000
CHIX
15:04:30
15
3268.500
BATE
15:04:21
42
3268.500
BATE
15:04:21
45
3268.500
BATE
15:04:21
582
3269.000
LSE
15:04:21
145
3269.000
BATE
15:04:21
5
3268.000
BATE
15:03:59
588
3267.500
LSE
15:03:42
100
3267.500
CHIX
15:03:30
100
3267.500
CHIX
15:03:30
157
3267.500
BATE
15:03:30
115
3267.500
BATE
15:03:30
250
3268.000
LSE
15:03:30
101
3268.000
CHIX
15:03:17
47
3269.000
LSE
15:03:17
583
3269.000
LSE
15:03:17
104
3261.000
LSE
15:01:59
429
3261.000
LSE
15:01:59
91
3261.000
LSE
15:01:59
97
3260.500
CHIX
15:01:27
11
3261.000
CHIX
15:01:26
73
3261.000
CHIX
15:01:26
95
3261.000
CHIX
15:01:26
93
3261.500
CHIX
15:01:07
94
3261.500
CHIX
15:01:07
522
3262.000
LSE
15:01:07
250
3262.500
LSE
15:01:06
623
3259.500
LSE
15:00:21
114
3259.500
BATE
15:00:21
143
3260.500
BATE
15:00:21
99
3257.500
CHIX
14:59:41
589
3258.000
LSE
14:59:41
90
3258.000
CHIX
14:59:41
250
3258.500
LSE
14:59:37
551
3257.500
LSE
14:58:45
36
3258.000
BATE
14:58:43
18
3258.000
BATE
14:58:43
59
3258.000
BATE
14:58:43
79
3259.000
CHIX
14:58:37
16
3259.000
CHIX
14:58:37
92
3260.000
CHIX
14:58:04
5
3260.500
BATE
14:58:04
110
3260.500
BATE
14:58:04
121
3260.500
BATE
14:58:04
520
3260.500
LSE
14:58:04
138
3261.000
BATE
14:57:54
82
3261.000
CHIX
14:57:54

574
3260.000
LSE
14:57:13
95
3260.000
CHIX
14:57:13
11
3260.000
CHIX
14:57:13
74
3260.000
CHIX
14:57:13
110
3262.000
BATE
14:56:48
550
3262.000
LSE
14:56:48
121
3262.000
BATE
14:56:48
1
3262.000
BATE
14:56:48
250
3262.000
LSE
14:56:33
277
3264.000
LSE
14:56:05
108
3264.000
CHIX
14:56:03
82
3265.000
CHIX
14:55:45
592
3265.000
LSE
14:55:17
41
3265.000
CHIX
14:55:17
25
3265.000
CHIX
14:55:17
29
3265.000
CHIX
14:55:17
98
3265.500
CHIX
14:55:17
629
3264.500
LSE
14:54:32
4
3264.500
BATE
14:54:32
27
3264.500
BATE
14:54:32
87
3264.500
BATE
14:54:32
6
3266.000
CHIX
14:54:18
62
3266.000
CHIX
14:54:09
28
3266.000
CHIX
14:54:09
63
3266.500
BATE
14:54:08
13
3266.500
BATE
14:54:08
95
3266.500
CHIX
14:54:08
31
3266.500
BATE
14:54:08
166
3267.000
LSE
14:54:05
356
3267.000
LSE
14:54:05
30
3267.000
CHIX
14:53:36
59
3267.000
CHIX
14:53:36
34
3267.500
BATE
14:53:32
68
3267.500
BATE
14:53:32
17
3267.500
BATE
14:53:32
250
3268.500
LSE
14:53:31
127
3268.500
LSE
14:53:31
86
3268.000
CHIX
14:53:03
594
3268.500
LSE
14:52:52
49
3269.000
BATE
14:52:50
250
3268.500
LSE
14:52:27
93
3268.000
CHIX
14:52:09
100
3269.500
CHIX
14:52:00
576
3269.000
LSE
14:51:51
97
3268.000
CHIX
14:51:10
61
3268.500
BATE
14:51:10
57
3268.500
BATE
14:51:10

139
3269.500
LSE
14:51:04
460
3269.500
LSE
14:51:04
85
3270.000
CHIX
14:50:48
10
3271.500
BATE
14:50:26
102
3271.500
BATE
14:50:26
109
3271.500
BATE
14:50:26
130
3273.000
LSE
14:50:16
46
3273.000
LSE
14:50:16
55
3273.000
LSE
14:50:16
275
3273.000
LSE
14:50:16
58
3273.000
LSE
14:50:16
32
3273.000
CHIX
14:50:07
38
3273.000
CHIX
14:50:07
21
3273.000
CHIX
14:50:07
3
3273.000
CHIX
14:50:07
88
3272.500
BATE
14:49:40
115
3272.500
BATE
14:49:40
24
3272.500
BATE
14:49:40
63
3273.000
CHIX
14:49:32
26
3273.000
CHIX
14:49:32
84
3273.000
CHIX
14:49:32
62
3273.500
CHIX
14:49:28
26
3273.500
CHIX
14:49:28
21
3273.500
CHIX
14:49:28
14
3273.500
CHIX
14:49:28
72
3273.500
BATE
14:49:24
51
3273.500
BATE
14:49:24
359
3274.000
LSE
14:49:21
250
3274.000
LSE
14:49:21
21
3274.000
CHIX
14:49:12
552
3274.000
LSE
14:48:59
87
3274.000
LSE
14:48:59
76
3274.500
LSE
14:48:58
63
3274.500
LSE
14:48:58
25
3274.500
LSE
14:48:58
42
3274.500
CHIX
14:48:57
1
3274.500
CHIX
14:48:57
86
3270.000
CHIX
14:48:21
113
3270.000
BATE
14:48:21
26
3270.500
CHIX
14:48:19
26
3270.500
CHIX
14:48:17
20
3270.500
CHIX
14:48:16
26
3270.500
CHIX
14:48:16
250
3270.000
LSE
14:48:02
282
3270.000
LSE
14:48:02
66
3270.500
LSE
14:48:01
55
3270.500
LSE
14:48:01

309
3270.500
LSE
14:48:01
26
3270.500
CHIX
14:47:51
26
3270.500
CHIX
14:47:51
103
3269.000
BATE
14:47:06
491
3269.500
LSE
14:47:01
101
3270.000
CHIX
14:46:56
26
3270.000
CHIX
14:46:56
64
3269.500
LSE
14:46:54
26
3270.000
CHIX
14:46:54
26
3270.500
CHIX
14:46:52
2
3270.000
CHIX
14:46:52
38
3270.500
CHIX
14:46:52
112
3270.000
LSE
14:46:22
451
3270.000
LSE
14:46:22
26
3270.500
CHIX
14:46:22
250
3270.500
LSE
14:46:16
114
3270.000
BATE
14:45:56
38
3271.000
BATE
14:45:54
35
3271.000
BATE
14:45:54
47
3271.000
BATE
14:45:54
68
3273.000
CHIX
14:45:49
26
3273.000
CHIX
14:45:49
107
3273.000
BATE
14:45:40
534
3273.500
LSE
14:45:40
80
3273.500
CHIX
14:45:29
52
3274.500
CHIX
14:44:56
42
3274.500
CHIX
14:44:56
50
3275.000
BATE
14:44:56
91
3275.000
CHIX
14:44:56
53
3275.000
BATE
14:44:56
74
3275.500
LSE
14:44:52
250
3275.500
LSE
14:44:52
44
3275.500
LSE
14:44:52
36
3275.500
LSE
14:44:52
166
3275.500
LSE
14:44:52
120
3275.500
BATE
14:44:46
329
3276.500
LSE
14:44:45
250
3276.500
LSE
14:44:45
118
3275.000
BATE
14:44:30
26
3275.000
CHIX
14:44:21
5
3275.500
CHIX
14:44:20
200
3275.000
CHIX
14:44:12
26
3275.000
CHIX
14:44:12
29
3275.500
LSE
14:44:10
145
3275.500
LSE
14:44:10
145
3275.500
LSE
14:44:10
12
3275.500
LSE
14:44:10

260
3275.500
LSE
14:44:10
250
3275.000
LSE
14:43:22
107
3275.000
BATE
14:43:19
36
3275.500
CHIX
14:43:15
26
3275.500
CHIX
14:43:15
26
3275.500
CHIX
14:43:15
26
3275.500
CHIX
14:43:15
26
3275.500
CHIX
14:43:15
26
3275.500
CHIX
14:43:13
26
3276.000
CHIX
14:43:02
581
3275.500
LSE
14:43:00
26
3276.000
CHIX
14:42:49
123
3276.000
BATE
14:42:48
36
3276.000
BATE
14:42:48
38
3276.000
BATE
14:42:48
39
3275.500
BATE
14:42:22
73
3275.500
BATE
14:42:22
579
3276.000
LSE
14:42:21
21
3276.500
CHIX
14:42:15
21
3276.500
CHIX
14:42:15
20
3276.500
CHIX
14:42:15
26
3276.500
CHIX
14:42:15
21
3276.500
CHIX
14:42:15
143
3276.500
LSE
14:42:14
26
3276.500
CHIX
14:42:12
20
3276.500
CHIX
14:42:12
21
3276.500
CHIX
14:42:12
29
3276.500
CHIX
14:42:12
26
3276.500
CHIX
14:42:12
80
3277.000
CHIX
14:42:07
90
3274.500
CHIX
14:41:51
112
3274.500
BATE
14:41:51
67
3275.000
LSE
14:41:51
250
3275.000
LSE
14:41:51
94
3275.000
CHIX
14:41:43
568
3275.500
LSE
14:41:43
51
3275.500
LSE
14:41:43
26
3275.000
CHIX
14:41:33
567
3271.000
LSE
14:40:37
134
3272.500
BATE
14:40:25
32
3273.000
BATE
14:40:25
81
3273.000
BATE
14:40:25
106
3273.000
BATE
14:40:25
110
3273.500
CHIX
14:40:10
250
3274.500
LSE
14:40:09
280
3274.500
LSE
14:40:09
90
3274.000
CHIX
14:39:56

180
3275.500
LSE
14:39:52
250
3275.500
LSE
14:39:52
250
3275.500
LSE
14:39:52
51
3272.000
CHIX
14:39:13
100
3272.000
CHIX
14:39:13
17
3272.000
CHIX
14:39:13
26
3271.500
CHIX
14:39:13
35
3272.000
CHIX
14:39:13
55
3272.000
CHIX
14:39:13
26
3272.000
CHIX
14:39:13
614
3272.000
LSE
14:39:08
89
3272.000
CHIX
14:39:08
280
3272.500
LSE
14:39:08
240
3272.500
LSE
14:39:08
250
3272.500
LSE
14:39:00
97
3265.000
CHIX
14:37:43
18
3265.000
BATE
14:37:42
90
3265.000
BATE
14:37:42
17
3265.000
BATE
14:37:42
40
3265.000
BATE
14:37:42
54
3265.000
BATE
14:37:42
540
3266.000
LSE
14:37:42
26
3266.500
CHIX
14:37:20
71
3266.500
CHIX
14:37:20
1
3266.500
CHIX
14:37:19
135
3266.500
LSE
14:37:19
48
3266.500
LSE
14:37:19
58
3266.500
LSE
14:37:19
302
3266.500
LSE
14:37:19
573
3266.500
LSE
14:36:52
80
3267.000
CHIX
14:36:49
122
3267.500
BATE
14:36:49
102
3268.000
BATE
14:36:37
121
3268.000
BATE
14:36:37
135
3268.500
LSE
14:36:36
250
3268.500
LSE
14:36:36
250
3268.500
LSE
14:36:36
112
3268.500
BATE
14:36:36
74
3269.000
CHIX
14:36:33
47
3268.500
CHIX
14:36:09
12
3268.500
CHIX
14:36:09
27
3268.500
CHIX
14:36:09
27
3268.500
CHIX
14:36:09
12
3268.500
CHIX
14:36:09
46
3268.500
CHIX
14:36:09
12
3268.500
CHIX
14:36:09
16
3268.500
CHIX
14:36:09

12
3268.500
CHIX
14:36:09
14
3268.500
CHIX
14:36:09
62
3268.500
CHIX
14:36:09
26
3268.500
CHIX
14:36:09
28
3269.000
BATE
14:36:09
3
3268.500
BATE
14:36:09
108
3269.000
BATE
14:36:01
481
3269.500
LSE
14:35:58
57
3269.500
LSE
14:35:58
250
3269.500
LSE
14:35:51
170
3269.500
BATE
14:35:39
113
3269.000
CHIX
14:35:32
98
3269.000
CHIX
14:35:32
89
3269.000
LSE
14:35:23
150
3269.000
LSE
14:35:23
408
3269.000
LSE
14:35:23
89
3266.000
CHIX
14:35:00
55
3265.500
CHIX
14:34:59
26
3266.000
CHIX
14:34:59
46
3266.500
CHIX
14:34:52
116
3264.500
BATE
14:34:39
580
3264.500
LSE
14:34:39
117
3264.500
BATE
14:34:39
128
3264.500
CHIX
14:34:39
304
3265.000
LSE
14:34:39
7
3265.000
CHIX
14:34:31
46
3265.000
CHIX
14:34:31
84
3264.500
CHIX
14:34:30
112
3264.500
BATE
14:34:30
9
3264.500
BATE
14:34:30
140
3264.000
LSE
14:34:13
50
3264.000
LSE
14:34:13
60
3264.000
LSE
14:34:13
262
3264.000
LSE
14:34:13
113
3264.000
LSE
14:34:13
262
3264.000
LSE
14:34:13
26
3263.500
CHIX
14:34:03
26
3262.000
CHIX
14:33:46
118
3262.000
CHIX
14:33:46
34
3262.500
LSE
14:33:41
113
3262.500
LSE
14:33:41
317
3262.500
LSE
14:33:41
113
3262.500
LSE
14:33:41
470
3263.000
LSE
14:33:40
149
3263.000
LSE
14:33:40
46
3263.000
CHIX
14:32:45
96
3263.000
CHIX
14:32:42

592
3263.500
LSE
14:32:41
92
3263.500
CHIX
14:32:41
119
3263.500
BATE
14:32:41
85
3264.000
CHIX
14:32:38
119
3264.000
BATE
14:32:38
100
3264.000
BATE
14:32:38
121
3264.500
LSE
14:32:38
121
3264.500
LSE
14:32:38
41
3264.500
LSE
14:32:38
625
3264.500
LSE
14:32:37
164
3264.500
CHIX
14:32:37
100
3264.500
BATE
14:32:37
35
3265.500
BATE
14:32:33
38
3265.500
BATE
14:32:33
22
3265.500
BATE
14:32:33
35
3265.500
BATE
14:32:33
38
3265.500
BATE
14:32:33
533
3265.000
LSE
14:32:27
137
3264.000
LSE
14:32:12
403
3264.000
LSE
14:32:12
58
3262.500
BATE
14:31:59
58
3262.500
BATE
14:31:59
47
3261.000
BATE
14:31:30
13
3261.000
CHIX
14:31:29
27
3261.000
CHIX
14:31:29
13
3261.000
CHIX
14:31:29
55
3261.000
CHIX
14:31:29
46
3261.000
CHIX
14:31:29
46
3261.000
CHIX
14:31:29
13
3261.000
CHIX
14:31:29
28
3261.000
CHIX
14:31:29
70
3261.000
CHIX
14:31:29
9
3261.000
CHIX
14:31:29
104
3261.000
BATE
14:31:29
137
3261.500
BATE
14:31:14
597
3261.500
LSE
14:31:14
80
3261.500
CHIX
14:31:14
85
3261.500
CHIX
14:31:14
598
3262.000
LSE
14:31:14
95
3263.000
LSE
14:31:13
113
3263.000
LSE
14:31:13
82
3263.000
LSE
14:31:13
120
3263.000
LSE
14:31:13
43
3263.000
LSE
14:31:13
35
3263.000
LSE
14:31:13
16
3263.000
LSE
14:31:13
30
3263.000
CHIX
14:31:04

28
3263.000
CHIX
14:31:04
28
3263.000
CHIX
14:31:04
47
3263.000
CHIX
14:31:04
27
3263.000
CHIX
14:31:04
223
3262.500
LSE
14:31:01
42
3262.500
LSE
14:30:59
51
3262.500
LSE
14:30:59
223
3262.500
LSE
14:30:59
525
3259.000
LSE
14:30:16
210
3254.500
LSE
14:29:52
376
3254.500
LSE
14:29:52
95
3254.500
CHIX
14:29:17
110
3254.500
CHIX
14:29:17
121
3255.000
BATE
14:29:08
339
3255.000
LSE
14:29:08
233
3255.000
LSE
14:29:08
94
3255.000
CHIX
14:29:08
119
3255.000
BATE
14:28:04
132
3255.000
BATE
14:28:04
474
3255.000
LSE
14:28:04
34
3255.000
LSE
14:28:04
20
3255.000
BATE
14:28:04
100
3255.000
BATE
14:28:04
139
3255.000
BATE
14:28:04
81
3255.500
CHIX
14:28:00
250
3255.500
LSE
14:28:00
274
3255.500
LSE
14:28:00
26
3255.500
CHIX
14:28:00
1
3255.500
CHIX
14:27:54
83
3255.500
CHIX
14:27:54
39
3255.000
LSE
14:27:43
9
3255.000
CHIX
14:27:35
11
3255.000
CHIX
14:27:35
166
3255.000
CHIX
14:27:31
208
3254.000
LSE
14:27:31
208
3254.000
LSE
14:27:31
144
3254.500
LSE
14:27:13
388
3254.500
LSE
14:27:13
4
3254.000
LSE
14:27:07
70
3253.500
CHIX
14:26:06
127
3253.500
CHIX
14:26:06
6
3253.500
CHIX
14:26:06
260
3253.000
LSE
14:26:06
112
3253.000
BATE
14:26:00
18
3253.000
CHIX
14:25:43
106
3253.000
LSE
14:25:43
70
3253.000
CHIX
14:25:43

424
3253.000
LSE
14:25:43
610
3252.500
LSE
14:24:47
100
3252.500
BATE
14:24:47
160
3252.500
CHIX
14:24:47
493
3251.000
LSE
14:21:33
91
3251.000
LSE
14:21:33
26
3251.500
CHIX
14:21:30
88
3251.500
CHIX
14:21:30
480
3251.000
LSE
14:21:23
46
3251.000
LSE
14:21:23
97
3250.000
CHIX
14:19:31
641
3251.000
LSE
14:19:21
117
3251.000
BATE
14:19:21
88
3251.000
CHIX
14:19:21
2
3251.000
BATE
14:19:21
44
3251.500
CHIX
14:17:43
118
3254.000
BATE
14:16:20
92
3255.000
CHIX
14:16:20
105
3255.500
BATE
14:16:11
547
3256.000
LSE
14:15:37
96
3256.500
CHIX
14:15:34
196
3255.500
LSE
14:14:00
324
3255.500
LSE
14:14:00
30
3256.000
CHIX
14:13:58
63
3256.000
CHIX
14:13:58
68
3256.000
BATE
14:13:51
87
3256.000
CHIX
14:13:18
107
3256.000
BATE
14:13:18
49
3257.000
BATE
14:12:40
41
3257.000
LSE
14:12:40
480
3257.000
LSE
14:12:40
64
3257.000
BATE
14:12:40
250
3257.500
LSE
14:12:23
93
3257.500
LSE
14:12:23
38
3257.500
LSE
14:12:23
28
3257.000
CHIX
14:12:10
26
3257.000
CHIX
14:12:10
85
3257.000
CHIX
14:12:10
28
3257.000
CHIX
14:12:10
26
3257.000
CHIX
14:11:20
96
3256.500
CHIX
14:09:27
102
3256.500
BATE
14:09:27
84
3257.000
CHIX
14:09:21
546
3257.000
LSE
14:09:19
549
3257.500
LSE
14:09:19
31
3256.000
LSE
14:07:17
38
3256.000
LSE
14:07:17

182
3256.000
LSE
14:07:17
96
3257.000
CHIX
14:06:33
105
3258.000
BATE
14:05:59
101
3259.500
BATE
14:05:26
324
3260.000
LSE
14:05:10
240
3260.000
LSE
14:05:10
20
3261.000
CHIX
14:05:09
82
3260.500
CHIX
14:05:09
92
3261.500
CHIX
14:04:14
56
3262.000
CHIX
14:04:02
39
3262.000
BATE
14:04:02
182
3262.000
LSE
14:04:02
12
3262.000
LSE
14:04:02
257
3262.000
LSE
14:04:02
144
3262.000
LSE
14:04:02
108
3262.000
BATE
14:04:02
16
3262.000
BATE
14:04:02
84
3262.500
CHIX
14:02:50
94
3263.000
CHIX
14:02:29
597
3262.500
LSE
14:01:41
104
3262.500
BATE
14:00:49
86
3264.500
CHIX
13:59:42
625
3265.000
LSE
13:59:42
123
3265.000
BATE
13:59:42
99
3265.500
CHIX
13:59:26
314
3266.000
LSE
13:58:18
233
3266.000
LSE
13:58:18
111
3266.500
BATE
13:58:08
110
3266.500
BATE
13:58:08
97
3266.500
CHIX
13:58:08
26
3267.500
CHIX
13:56:50
17
3267.000
LSE
13:56:08
593
3267.000
LSE
13:56:08
98
3267.000
CHIX
13:55:50
26
3267.000
CHIX
13:54:59
9
3267.000
CHIX
13:54:31
31
3267.000
CHIX
13:54:26
49
3267.000
CHIX
13:54:26
99
3267.000
LSE
13:54:24
448
3267.000
LSE
13:54:24
99
3267.000
LSE
13:54:24
109
3266.000
BATE
13:53:07
95
3266.500
CHIX
13:53:05
653
3267.000
LSE
13:53:05
55
3267.000
BATE
13:53:05
58
3267.000
BATE
13:53:05
82
3267.000
CHIX
13:53:05

35
3266.500
BATE
13:51:16
75
3266.500
BATE
13:51:16
56
3266.500
BATE
13:51:16
84
3266.500
CHIX
13:51:16
64
3266.500
BATE
13:51:16
146
3266.500
CHIX
13:50:10
26
3266.500
CHIX
13:50:10
608
3266.500
LSE
13:49:30
93
3264.000
CHIX
13:48:18
600
3264.500
LSE
13:47:41
110
3264.500
BATE
13:47:41
118
3265.000
BATE
13:47:41
97
3265.000
CHIX
13:47:41
595
3264.500
LSE
13:46:05
123
3264.500
BATE
13:46:05
158
3265.000
CHIX
13:46:01
26
3264.500
CHIX
13:45:54
3
3264.500
LSE
13:45:54
64
3264.500
LSE
13:45:43
72
3264.500
LSE
13:45:43
77
3264.500
LSE
13:45:43
113
3264.500
LSE
13:45:43
257
3264.000
LSE
13:44:09
324
3264.000
LSE
13:44:09
12
3264.500
CHIX
13:42:46
108
3264.500
CHIX
13:42:46
125
3264.500
CHIX
13:42:40
3
3262.000
LSE
13:41:02
559
3262.000
LSE
13:40:52
117
3262.000
BATE
13:40:52
603
3263.000
LSE
13:39:00
99
3263.500
CHIX
13:38:48
93
3263.500
CHIX
13:38:45
108
3263.500
BATE
13:38:45
319
3264.000
LSE
13:38:09
365
3264.000
LSE
13:38:09
98
3263.500
BATE
13:36:07
88
3263.500
CHIX
13:36:07
21
3263.500
BATE
13:36:07
11
3263.500
CHIX
13:36:07
53
3263.500
CHIX
13:35:07
83
3263.500
CHIX
13:35:07
601
3263.500
LSE
13:35:07
99
3263.500
BATE
13:35:07
18
3263.500
BATE
13:35:07
33
3263.500
CHIX
13:35:07
443
3264.500
LSE
13:33:06

139
3264.500
LSE
13:33:06
16
3265.000
CHIX
13:33:03
100
3265.000
CHIX
13:33:03
111
3263.500
BATE
13:32:11
68
3264.000
CHIX
13:32:00
26
3264.000
CHIX
13:32:00
85
3264.500
CHIX
13:31:20
59
3265.000
BATE
13:31:20
581
3265.000
LSE
13:31:20
43
3265.000
BATE
13:31:20
483
3265.500
LSE
13:30:29
86
3265.500
LSE
13:30:29
83
3265.500
CHIX
13:30:29
87
3265.500
CHIX
13:28:59
106
3265.500
BATE
13:28:54
18
3265.500
BATE
13:28:54
39
3265.500
BATE
13:28:54
56
3265.500
BATE
13:28:54
29
3265.500
BATE
13:28:54
622
3266.500
LSE
13:28:04
92
3267.000
CHIX
13:27:47
83
3266.500
CHIX
13:26:08
510
3267.500
LSE
13:26:08
45
3267.500
LSE
13:26:08
81
3267.000
CHIX
13:26:08
119
3264.500
BATE
13:23:20
124
3265.000
BATE
13:23:19
167
3266.000
LSE
13:23:13
422
3266.000
LSE
13:23:13
88
3266.000
CHIX
13:23:13
90
3264.000
CHIX
13:21:38
105
3263.500
BATE
13:20:37
87
3264.500
CHIX
13:19:49
618
3265.000
LSE
13:19:49
102
3264.000
BATE
13:19:02
83
3264.000
CHIX
13:19:02
215
3264.500
LSE
13:18:54
370
3264.500
LSE
13:18:54
84
3264.500
CHIX
13:18:54
608
3261.000
LSE
13:14:26
122
3261.000
BATE
13:14:26
81
3261.000
CHIX
13:14:26
51
3261.500
BATE
13:13:23
98
3261.500
CHIX
13:13:23
56
3261.500
BATE
13:13:23
94
3261.000
CHIX
13:11:36
629
3261.500
LSE
13:11:16

76
3260.000
CHIX
13:09:13
12
3260.000
CHIX
13:09:13
106
3260.500
BATE
13:09:12
99
3261.000
CHIX
13:09:12
335
3261.500
LSE
13:08:23
250
3261.500
LSE
13:08:23
97
3261.500
BATE
13:07:59
18
3261.500
BATE
13:07:59
98
3261.500
CHIX
13:07:59
531
3262.000
LSE
13:07:59
1
3259.500
BATE
13:03:45
83
3259.500
CHIX
13:03:45
115
3259.500
BATE
13:03:45
407
3260.000
LSE
13:03:45
155
3260.000
LSE
13:03:45
70
3260.000
CHIX
13:02:48
23
3260.000
CHIX
13:02:48
40
3260.000
CHIX
13:02:48
49
3260.000
CHIX
13:02:48
137
3260.500
CHIX
13:02:47
646
3260.500
LSE
13:02:46
9
3260.500
BATE
13:02:46
106
3260.500
BATE
13:02:46
581
3256.500
LSE
12:58:41
107
3256.500
BATE
12:57:31
103
3257.000
BATE
12:57:31
190
3257.500
CHIX
12:57:10
558
3257.000
LSE
12:56:02
93
3259.000
CHIX
12:53:04
212
3259.500
LSE
12:52:56
432
3259.500
LSE
12:52:56
101
3263.000
BATE
12:52:21
3
3263.000
CHIX
12:52:21
8
3263.000
BATE
12:52:21
92
3263.000
CHIX
12:52:21
117
3264.000
BATE
12:50:17
92
3264.000
CHIX
12:50:17
585
3264.500
LSE
12:50:17
73
3264.500
BATE
12:50:17
38
3264.500
BATE
12:50:17
2
3263.500
BATE
12:48:30
86
3263.500
CHIX
12:48:30
100
3263.500
BATE
12:48:30
120
3263.500
BATE
12:48:30
107
3264.000
CHIX
12:48:30
530
3264.000
LSE
12:48:30
83
3264.500
CHIX
12:48:30

548
3262.500
LSE
12:45:54
88
3261.500
CHIX
12:45:09
91
3262.000
CHIX
12:44:38
595
3263.500
LSE
12:42:59
572
3264.000
LSE
12:40:30
122
3264.500
BATE
12:40:17
90
3264.500
CHIX
12:40:17
85
3265.500
CHIX
12:39:54
577
3266.000
LSE
12:39:54
44
3264.000
BATE
12:37:10
13
3264.000
BATE
12:37:10
13
3264.000
CHIX
12:37:10
33
3264.000
BATE
12:37:10
24
3264.000
CHIX
12:37:10
26
3264.000
BATE
12:37:10
56
3264.000
CHIX
12:37:10
120
3264.500
BATE
12:37:06
80
3265.500
CHIX
12:35:52
86
3266.500
CHIX
12:35:34
528
3267.000
LSE
12:35:31
184
3267.500
LSE
12:33:07
73
3267.000
LSE
12:33:07
250
3267.000
LSE
12:33:07
100
3267.000
LSE
12:33:07
83
3267.000
CHIX
12:33:07
114
3267.000
BATE
12:33:07
100
3267.000
CHIX
12:33:07
599
3267.000
LSE
12:32:23
40
3265.500
BATE
12:30:01
100
3265.500
BATE
12:30:01
91
3266.000
CHIX
12:30:01
104
3266.000
BATE
12:30:01
81
3266.000
CHIX
12:30:01
552
3266.500
LSE
12:28:07
87
3266.000
CHIX
12:28:07
116
3266.000
BATE
12:28:07
116
3266.500
CHIX
12:28:07
596
3266.000
LSE
12:27:24
79
3264.000
CHIX
12:23:08
15
3264.000
CHIX
12:23:08
47
3264.500
LSE
12:21:55
9
3264.500
LSE
12:21:55
205
3264.500
LSE
12:21:55
132
3264.500
LSE
12:21:55
230
3264.500
LSE
12:21:55
103
3264.500
BATE
12:21:55
98
3263.500
CHIX
12:19:47

89
3264.000
BATE
12:19:24
14
3264.000
BATE
12:19:24
82
3264.500
CHIX
12:19:24
555
3264.500
LSE
12:19:24
121
3264.000
BATE
12:16:35
86
3264.500
CHIX
12:16:35
631
3265.000
LSE
12:16:35
123
3265.000
CHIX
12:16:35
239
3265.000
BATE
12:16:35
153
3265.500
LSE
12:16:35
799
3265.500
LSE
12:16:35
129
3265.500
CHIX
12:16:35
100
3258.500
BATE
12:11:10
86
3259.000
CHIX
12:11:10
153
3260.000
LSE
12:10:33
487
3260.000
LSE
12:10:33
91
3259.500
CHIX
12:10:33
108
3256.000
BATE
12:08:56
83
3256.000
CHIX
12:08:56
132
3256.000
BATE
12:08:56
81
3256.000
CHIX
12:08:56
531
3256.000
LSE
12:08:56
77
3255.500
CHIX
12:06:20
81
3254.500
CHIX
12:04:42
568
3255.000
LSE
12:04:42
620
3258.500
LSE
12:02:56
119
3259.000
BATE
12:02:20
95
3259.000
CHIX
12:02:20
85
3261.000
CHIX
12:02:13
116
3260.500
BATE
12:02:13
523
3261.000
LSE
12:02:13
119
3261.000
CHIX
12:02:13
128
3261.000
BATE
12:02:13
1
3261.000
LSE
12:01:53
635
3259.000
LSE
12:01:14
2
3259.000
CHIX
12:01:00
2
3259.000
CHIX
12:01:00
92
3250.000
CHIX
11:58:48
91
3251.500
CHIX
11:58:20
85
3251.500
CHIX
11:58:20
116
3251.500
BATE
11:58:20
532
3252.500
LSE
11:58:19
108
3248.500
BATE
11:55:38
577
3249.500
LSE
11:55:23
96
3250.500
CHIX
11:54:01
37
3251.500
LSE
11:52:46
485
3251.500
LSE
11:52:46

96
3251.500
CHIX
11:52:46
108
3256.500
BATE
11:50:55
85
3259.000
CHIX
11:50:55
557
3259.000
LSE
11:50:55
95
3259.500
CHIX
11:50:40
620
3261.000
LSE
11:47:33
111
3261.000
BATE
11:47:33
95
3261.000
CHIX
11:47:33
57
3261.500
BATE
11:45:12
60
3261.500
BATE
11:45:12
93
3261.500
CHIX
11:45:02
643
3263.000
LSE
11:44:22
48
3266.500
CHIX
11:43:20
46
3266.500
CHIX
11:43:20
105
3267.000
BATE
11:43:20
83
3266.500
CHIX
11:41:50
627
3268.500
LSE
11:41:08
109
3268.500
BATE
11:41:08
531
3269.000
LSE
11:40:57
98
3269.500
CHIX
11:40:40
86
3269.500
CHIX
11:40:40
8
3268.500
CHIX
11:39:51
86
3270.000
CHIX
11:37:16
115
3270.500
BATE
11:37:07
111
3270.500
BATE
11:37:07
637
3271.500
LSE
11:36:34
7
3269.500
CHIX
11:36:09
35
3269.500
BATE
11:36:07
161
3270.000
LSE
11:35:56
379
3270.000
LSE
11:35:56
100
3270.000
CHIX
11:35:56
88
3270.000
CHIX
11:35:56
41
3269.000
BATE
11:32:59
26
3269.000
BATE
11:32:59
37
3269.000
BATE
11:32:37
82
3269.500
CHIX
11:32:27
599
3270.500
LSE
11:32:27
91
3267.000
CHIX
11:30:13
88
3267.500
CHIX
11:30:04
108
3267.500
BATE
11:30:04
590
3268.500
LSE
11:30:03
249
3267.500
LSE
11:28:57
29
3268.000
BATE
11:27:26
72
3268.000
BATE
11:27:26
2
3268.500
CHIX
11:26:37
51
3268.500
CHIX
11:26:37
31
3268.500
CHIX
11:26:37

107
3267.000
BATE
11:25:06
88
3267.000
CHIX
11:25:06
617
3267.500
LSE
11:25:06
137
3267.500
CHIX
11:23:50
254
3268.000
LSE
11:22:09
349
3268.000
LSE
11:22:09
64
3268.000
BATE
11:22:00
22
3268.000
BATE
11:22:00
38
3268.000
BATE
11:22:00
119
3268.000
BATE
11:22:00
89
3268.000
CHIX
11:22:00
20
3268.000
CHIX
11:19:52
69
3268.000
CHIX
11:19:52
89
3266.500
CHIX
11:19:12
598
3266.500
LSE
11:19:12
204
3268.000
LSE
11:17:27
130
3267.500
LSE
11:17:27
250
3267.500
LSE
11:17:27
112
3267.500
BATE
11:17:26
97
3268.000
CHIX
11:17:26
123
3268.500
BATE
11:17:26
147
3268.500
LSE
11:16:12
126
3268.500
LSE
11:16:12
8
3268.500
CHIX
11:16:12
100
3268.500
CHIX
11:16:12
89
3268.500
CHIX
11:16:12
17
3269.000
CHIX
11:15:23
110
3266.000
BATE
11:15:05
624
3266.000
LSE
11:15:05
99
3265.500
CHIX
11:12:38
569
3267.000
LSE
11:11:50
93
3268.000
CHIX
11:10:36
113
3268.500
BATE
11:10:35
80
3270.000
CHIX
11:09:50
612
3271.000
LSE
11:09:29
111
3271.000
BATE
11:08:57
91
3271.500
CHIX
11:08:35
553
3272.000
LSE
11:08:02
35
3269.000
CHIX
11:06:45
109
3270.000
BATE
11:06:45
84
3270.000
CHIX
11:06:45
388
3270.500
LSE
11:06:45
244
3270.500
LSE
11:06:45
99
3270.500
CHIX
11:04:06
110
3272.500
BATE
11:03:18
110
3273.500
BATE
11:02:48
82
3274.000
CHIX
11:02:48

634
3275.500
LSE
11:02:01
85
3276.500
CHIX
11:02:01
93
3277.000
CHIX
11:00:37
602
3277.500
LSE
11:00:26
93
3280.000
CHIX
10:59:05
102
3280.500
BATE
10:59:05
542
3281.000
LSE
10:58:59
93
3278.000
CHIX
10:56:55
117
3278.500
BATE
10:55:50
5
3286.000
LSE
10:54:42
644
3286.000
LSE
10:54:42
89
3287.500
CHIX
10:54:36
82
3288.000
CHIX
10:54:36
114
3288.000
BATE
10:54:36
96
3288.000
CHIX
10:54:36
117
3288.000
BATE
10:54:36
555
3287.000
LSE
10:52:56
451
3283.500
LSE
10:49:27
108
3283.500
LSE
10:49:27
93
3283.500
CHIX
10:49:27
2
3284.000
CHIX
10:49:10
86
3284.000
CHIX
10:49:10
591
3284.000
LSE
10:47:55
117
3281.500
BATE
10:47:05
99
3281.500
CHIX
10:47:05
118
3279.000
BATE
10:44:35
552
3279.500
LSE
10:44:35
97
3280.500
CHIX
10:44:35
83
3281.500
CHIX
10:44:35
120
3281.500
BATE
10:44:35
103
3281.500
CHIX
10:44:35
100
3283.000
LSE
10:43:54
522
3283.000
LSE
10:43:54
84
3276.000
CHIX
10:40:03
104
3276.000
BATE
10:40:03
588
3277.000
LSE
10:39:54
77
3279.500
CHIX
10:38:20
16
3279.500
CHIX
10:38:20
121
3280.000
BATE
10:37:20
84
3280.000
CHIX
10:37:20
597
3280.000
LSE
10:37:20
118
3280.000
BATE
10:37:20
21
3279.500
CHIX
10:34:41
77
3279.500
CHIX
10:34:41
521
3278.500
LSE
10:34:05
82
3278.500
LSE
10:34:05
24
3279.500
CHIX
10:33:19

33
3279.500
CHIX
10:33:19
102
3279.500
BATE
10:33:19
24
3279.500
CHIX
10:33:19
27
3280.000
BATE
10:33:19
78
3280.000
BATE
10:33:19
80
3280.500
CHIX
10:32:48
545
3280.000
LSE
10:32:07
17
3280.000
CHIX
10:30:10
100
3280.000
CHIX
10:30:10
110
3280.000
CHIX
10:30:10
459
3280.000
LSE
10:30:10
67
3280.000
LSE
10:30:10
247
3278.500
LSE
10:29:01
250
3278.500
LSE
10:29:01
47
3277.500
BATE
10:27:14
67
3277.500
BATE
10:27:14
115
3278.000
BATE
10:27:07
90
3278.500
CHIX
10:26:42
208
3279.000
LSE
10:26:32
362
3279.000
LSE
10:26:32
86
3278.500
CHIX
10:24:48
81
3280.000
CHIX
10:24:07
640
3280.000
LSE
10:23:35
38
3278.500
CHIX
10:22:42
33
3278.500
CHIX
10:22:42
14
3278.500
CHIX
10:22:21
123
3279.000
BATE
10:22:17
267
3280.000
LSE
10:22:06
86
3280.000
CHIX
10:22:06
312
3280.000
LSE
10:22:06
117
3280.000
BATE
10:22:06
91
3280.000
CHIX
10:20:13
44
3280.500
BATE
10:20:05
57
3280.500
BATE
10:20:05
16
3280.500
BATE
10:20:05
100
3280.500
BATE
10:20:05
110
3281.000
BATE
10:20:01
88
3281.000
CHIX
10:20:01
34
3282.500
CHIX
10:19:52
50
3282.500
CHIX
10:19:52
325
3279.500
LSE
10:18:49
291
3279.500
LSE
10:18:49
6
3280.000
CHIX
10:18:47
77
3280.000
CHIX
10:18:47
530
3280.000
LSE
10:18:47
3
3277.000
CHIX
10:17:50
81
3273.000
CHIX
10:15:55

98
3274.000
LSE
10:15:54
474
3274.000
LSE
10:15:54
94
3270.000
CHIX
10:14:30
110
3273.000
BATE
10:13:43
83
3273.500
CHIX
10:13:43
528
3274.000
LSE
10:13:39
9
3271.500
CHIX
10:12:04
81
3271.500
CHIX
10:12:04
10
3271.500
BATE
10:12:04
113
3271.500
BATE
10:12:04
82
3271.500
CHIX
10:12:04
112
3271.500
BATE
10:12:04
572
3271.500
LSE
10:11:07
93
3269.000
CHIX
10:09:31
620
3269.000
LSE
10:09:31
91
3270.500
CHIX
10:07:34
117
3270.500
BATE
10:07:34
98
3271.000
CHIX
10:07:16
548
3271.000
LSE
10:07:16
531
3270.000
LSE
10:04:35
8
3270.500
BATE
10:04:35
97
3270.500
BATE
10:04:35
86
3271.500
CHIX
10:04:17
89
3275.000
CHIX
10:03:02
122
3275.000
BATE
10:03:02
40
3275.000
CHIX
10:03:02
26
3275.000
CHIX
10:03:02
29
3275.000
CHIX
10:03:00
608
3275.500
LSE
10:03:00
123
3271.500
BATE
10:00:34
82
3272.000
CHIX
10:00:24
575
3272.000
LSE
10:00:24
102
3272.500
BATE
10:00:16
84
3272.500
CHIX
10:00:16
587
3273.000
LSE
09:59:49
106
3273.000
CHIX
09:59:49
6
3273.500
CHIX
09:59:20
110
3266.000
BATE
09:56:19
102
3266.000
BATE
09:56:19
99
3266.000
CHIX
09:56:19
85
3266.000
CHIX
09:56:19
595
3266.500
LSE
09:56:00
606
3265.000
LSE
09:53:31
96
3266.500
CHIX
09:52:51
609
3267.000
LSE
09:52:45
98
3267.000
CHIX
09:52:45
112
3265.500
BATE
09:50:43

128
3266.500
BATE
09:50:38
92
3266.500
CHIX
09:50:38
82
3266.500
CHIX
09:50:38
157
3266.500
BATE
09:50:38
563
3264.500
LSE
09:49:01
93
3260.500
CHIX
09:47:47
648
3261.000
LSE
09:47:47
82
3261.000
CHIX
09:47:47
97
3260.000
CHIX
09:46:01
578
3260.500
LSE
09:45:58
80
3259.000
CHIX
09:43:11
117
3260.500
BATE
09:42:54
115
3263.000
BATE
09:42:12
500
3264.000
LSE
09:42:12
42
3264.000
LSE
09:42:06
91
3264.000
CHIX
09:41:06
87
3264.500
CHIX
09:41:05
599
3264.000
LSE
09:39:37
55
3263.000
BATE
09:38:27
11
3263.000
BATE
09:38:27
43
3263.000
BATE
09:38:27
88
3264.500
CHIX
09:38:08
538
3267.000
LSE
09:37:14
116
3269.000
BATE
09:36:48
80
3269.000
CHIX
09:36:48
121
3269.000
BATE
09:36:48
101
3269.000
CHIX
09:36:48
104
3269.500
BATE
09:36:36
114
3270.000
BATE
09:36:31
520
3271.000
LSE
09:36:30
82
3268.000
CHIX
09:36:00
48
3267.500
CHIX
09:34:53
18
3267.500
CHIX
09:34:43
22
3267.500
CHIX
09:34:41
568
3268.000
LSE
09:34:41
91
3268.000
CHIX
09:34:41
589
3264.000
LSE
09:31:57
90
3264.000
CHIX
09:31:57
94
3264.500
CHIX
09:31:57
2
3261.000
CHIX
09:30:36
8
3261.000
LSE
09:30:32
638
3261.000
LSE
09:30:32
117
3256.500
BATE
09:28:08
85
3257.500
CHIX
09:28:08
536
3258.000
LSE
09:28:08
94
3262.000
CHIX
09:26:26
13
3261.500
LSE
09:25:24

600
3261.500
LSE
09:25:24
15
3262.000
BATE
09:25:01
31
3262.000
BATE
09:25:01
56
3262.000
BATE
09:25:01
12
3262.000
BATE
09:25:01
90
3263.000
CHIX
09:25:01
96
3267.000
CHIX
09:23:37
120
3267.000
BATE
09:23:37
643
3267.500
LSE
09:23:37
83
3268.500
CHIX
09:22:27
40
3269.500
BATE
09:21:48
66
3269.500
BATE
09:21:47
328
3270.500
LSE
09:21:45
299
3270.500
LSE
09:21:45
99
3270.500
CHIX
09:21:45
103
3270.500
BATE
09:21:45
83
3271.000
CHIX
09:21:02
3
3271.000
CHIX
09:21:02
589
3271.500
LSE
09:20:23
98
3271.500
CHIX
09:20:23
250
3268.500
LSE
09:18:20
123
3268.500
BATE
09:18:20
324
3270.500
LSE
09:16:59
221
3270.500
LSE
09:16:59
96
3271.000
CHIX
09:16:57
250
3272.500
LSE
09:16:27
84
3272.500
CHIX
09:16:27
122
3272.500
BATE
09:16:27
68
3273.500
CHIX
09:16:20
250
3272.500
LSE
09:14:37
322
3272.500
LSE
09:14:37
5
3274.000
BATE
09:13:56
90
3273.500
CHIX
09:13:56
77
3274.000
BATE
09:13:55
41
3274.000
BATE
09:13:50
250
3274.500
LSE
09:13:31
89
3275.500
CHIX
09:12:41
297
3279.000
LSE
09:11:56
80
3279.000
CHIX
09:11:56
341
3279.000
LSE
09:11:56
118
3280.500
BATE
09:11:02
92
3281.000
CHIX
09:11:02
74
3281.500
LSE
09:11:01
121
3281.500
BATE
09:11:01
35
3281.500
BATE
09:11:01
170
3281.500
LSE
09:11:01
77
3281.500
BATE
09:10:54

5
3281.500
BATE
09:10:34
171
3281.500
LSE
09:10:21
29
3281.500
LSE
09:10:16
77
3281.500
LSE
09:10:16
86
3282.000
CHIX
09:09:49
73
3282.000
CHIX
09:08:15
8
3282.000
CHIX
09:08:15
543
3282.500
LSE
09:08:15
87
3283.000
CHIX
09:08:15
526
3284.000
LSE
09:07:16
96
3282.000
CHIX
09:05:58
120
3283.000
BATE
09:05:25
32
3283.500
CHIX
09:05:18
49
3283.500
CHIX
09:05:18
18
3284.500
LSE
09:05:07
239
3284.500
LSE
09:05:07
116
3284.500
BATE
09:05:07
297
3284.500
LSE
09:05:07
16
3285.000
CHIX
09:05:06
78
3285.000
CHIX
09:05:06
76
3285.500
CHIX
09:05:06
24
3285.500
CHIX
09:05:06
526
3285.500
LSE
09:04:39
44
3284.000
BATE
09:03:02
77
3284.000
BATE
09:03:02
9
3284.500
CHIX
09:03:01
89
3284.500
CHIX
09:03:01
591
3285.500
LSE
09:02:43
73
3283.500
BATE
09:01:50
34
3283.500
BATE
09:01:50
84
3284.000
CHIX
09:01:45
301
3285.000
LSE
09:00:59
257
3285.000
LSE
09:00:59
209
3283.000
LSE
09:00:43
86
3283.500
CHIX
09:00:22
112
3284.000
BATE
09:00:22
18
3284.500
CHIX
09:00:11
77
3284.500
CHIX
09:00:11
632
3286.000
LSE
08:59:56
96
3280.000
CHIX
08:57:21
109
3280.000
BATE
08:57:21
482
3280.500
LSE
08:57:10
88
3280.500
LSE
08:57:10
94
3280.000
CHIX
08:56:03
121
3281.000
BATE
08:55:04
105
3282.500
BATE
08:55:00
160
3283.500
CHIX
08:55:00

2
3283.500
CHIX
08:55:00
81
3283.500
CHIX
08:54:59
543
3284.000
LSE
08:54:59
58
3284.000
LSE
08:54:59
16
3284.000
LSE
08:54:59
544
3283.000
LSE
08:53:47
24
3282.500
CHIX
08:51:37
56
3282.500
CHIX
08:51:37
80
3282.500
CHIX
08:51:37
124
3282.500
BATE
08:51:37
235
3283.000
LSE
08:51:37
313
3283.000
LSE
08:51:37
116
3283.000
BATE
08:51:37
85
3283.500
CHIX
08:50:50
260
3284.000
LSE
08:50:37
275
3284.000
LSE
08:50:37
100
3284.000
BATE
08:50:37
10
3284.500
LSE
08:50:02
18
3284.500
BATE
08:49:45
125
3284.500
BATE
08:49:45
10
3284.500
BATE
08:49:45
96
3284.500
CHIX
08:48:50
27
3285.000
LSE
08:48:49
462
3285.000
LSE
08:48:49
73
3285.000
LSE
08:48:49
94
3285.000
CHIX
08:48:26
401
3284.500
LSE
08:47:37
179
3284.500
LSE
08:47:37
71
3284.500
CHIX
08:47:37
9
3284.500
CHIX
08:47:37
16
3281.500
CHIX
08:46:14
24
3281.500
CHIX
08:46:13
16
3281.500
CHIX
08:46:13
39
3282.000
BATE
08:46:13
72
3282.000
BATE
08:46:13
96
3282.500
CHIX
08:45:53
641
3282.500
LSE
08:44:48
21
3280.000
LSE
08:43:58
86
3280.000
CHIX
08:43:58
545
3280.000
LSE
08:43:58
122
3278.500
BATE
08:42:39
91
3279.000
CHIX
08:42:22
109
3279.500
BATE
08:42:11
81
3281.000
CHIX
08:41:45
586
3282.000
LSE
08:41:41
83
3281.500
CHIX
08:40:31
99
3281.500
CHIX
08:40:31

580
3283.000
LSE
08:40:07
22
3279.500
BATE
08:39:01
15
3279.500
BATE
08:39:01
58
3279.500
BATE
08:39:01
28
3279.500
BATE
08:39:01
87
3281.000
CHIX
08:38:52
539
3282.500
LSE
08:38:23
98
3279.000
CHIX
08:37:44
83
3279.500
CHIX
08:37:44
123
3279.500
BATE
08:37:44
120
3280.000
BATE
08:37:21
97
3280.000
CHIX
08:37:21
610
3280.500
LSE
08:36:47
611
3277.500
LSE
08:35:19
119
3277.000
BATE
08:34:32
94
3277.000
CHIX
08:34:32
104
3278.000
BATE
08:34:06
14
3278.500
CHIX
08:34:01
85
3278.500
CHIX
08:34:01
637
3279.500
LSE
08:33:37
102
3274.500
BATE
08:32:27
89
3275.000
CHIX
08:32:25
90
3276.000
CHIX
08:32:17
601
3277.000
LSE
08:31:57
105
3273.500
BATE
08:31:15
88
3274.000
CHIX
08:31:14
116
3275.000
BATE
08:30:54
102
3275.000
BATE
08:30:54
390
3276.000
LSE
08:30:41
203
3276.000
LSE
08:30:41
13
3274.500
CHIX
08:30:12
78
3274.500
CHIX
08:30:12
104
3275.000
CHIX
08:30:06
104
3272.500
BATE
08:29:01
613
3273.000
LSE
08:29:01
81
3263.500
CHIX
08:27:26
501
3264.500
LSE
08:27:23
95
3264.500
CHIX
08:27:23
84
3264.500
LSE
08:27:22
111
3265.000
BATE
08:27:20
80
3265.000
CHIX
08:26:43
549
3266.000
LSE
08:26:20
12
3266.000
CHIX
08:25:53
78
3266.000
CHIX
08:25:53
626
3267.000
LSE
08:24:33
111
3267.500
BATE
08:23:40
12
3267.500
BATE
08:23:40

68
3267.500
BATE
08:23:40
35
3267.500
BATE
08:23:40
100
3267.500
BATE
08:23:31
53
3268.000
BATE
08:23:30
47
3268.000
BATE
08:23:30
85
3268.000
CHIX
08:23:27
560
3268.500
LSE
08:23:18
80
3269.500
CHIX
08:22:55
89
3272.000
CHIX
08:22:28
89
3274.000
CHIX
08:21:38
96
3275.000
CHIX
08:21:08
99
3275.000
CHIX
08:21:08
250
3277.000
LSE
08:20:53
79
3277.000
LSE
08:20:53
270
3276.500
LSE
08:20:53
553
3276.500
LSE
08:20:53
31
3276.500
CHIX
08:19:44
66
3276.500
CHIX
08:19:44
83
3278.500
CHIX
08:19:42
638
3279.000
LSE
08:19:42
250
3277.000
LSE
08:19:00
12
3276.000
BATE
08:18:27
89
3276.000
BATE
08:18:27
638
3279.000
LSE
08:17:43
119
3280.500
BATE
08:17:35
99
3280.500
CHIX
08:17:35
112
3280.500
BATE
08:17:35
113
3280.500
BATE
08:17:35
115
3281.000
BATE
08:17:25
86
3283.500
CHIX
08:17:05
85
3282.500
CHIX
08:17:05
575
3284.000
LSE
08:17:05
95
3283.500
CHIX
08:16:18
470
3284.500
LSE
08:15:40
161
3284.500
LSE
08:15:40
95
3283.500
CHIX
08:15:07
445
3284.500
LSE
08:14:41
107
3284.500
LSE
08:14:41
33
3284.500
LSE
08:14:41
96
3284.500
CHIX
08:14:41
121
3284.500
BATE
08:14:04
85
3284.500
CHIX
08:14:04
19
3284.500
BATE
08:14:04
94
3284.500
BATE
08:14:04
85
3285.000
BATE
08:14:01
25
3285.000
BATE
08:14:01
94
3288.500
CHIX
08:13:48

574
3289.000
LSE
08:13:45
93
3291.500
CHIX
08:12:42
555
3298.000
LSE
08:12:20
95
3295.500
CHIX
08:12:10
119
3296.500
BATE
08:12:02
122
3296.500
BATE
08:12:02
558
3297.000
LSE
08:11:59
113
3296.500
BATE
08:11:48
29
3297.000
BATE
08:11:47
115
3297.000
BATE
08:11:47
91
3293.500
CHIX
08:11:01
558
3289.000
LSE
08:10:14
89
3289.000
CHIX
08:10:14
636
3290.000
LSE
08:09:48
93
3287.000
CHIX
08:09:00
179
3288.000
BATE
08:08:56
90
3287.500
CHIX
08:08:56
90
3290.500
CHIX
08:08:36
88
3293.000
CHIX
08:08:26
90
3293.500
BATE
08:08:26
120
3293.500
BATE
08:08:26
594
3295.500
LSE
08:08:26
91
3295.000
CHIX
08:08:26
119
3292.000
BATE
08:07:34
565
3288.000
LSE
08:07:12
124
3289.000
BATE
08:07:12
623
3283.500
LSE
08:06:47
96
3280.000
CHIX
08:05:47
13
3280.000
CHIX
08:05:47
69
3280.000
CHIX
08:05:47
114
3280.500
CHIX
08:05:47
93
3281.000
CHIX
08:05:37
623
3280.500
LSE
08:05:22
88
3281.000
CHIX
08:05:22
34
3281.000
CHIX
08:04:57
67
3281.000
CHIX
08:04:57
600
3280.500
LSE
08:04:22
90
3276.000
CHIX
08:03:57
23
3278.500
LSE
08:03:51
135
3278.500
LSE
08:03:51
401
3278.500
LSE
08:03:51
159
3278.500
BATE
08:03:51
106
3279.500
BATE
08:03:50
108
3280.000
BATE
08:03:49
565
3280.000
LSE
08:03:49
107
3280.500
CHIX
08:03:49
146
3281.000
CHIX
08:03:49

84
3278.000
CHIX
08:02:44
524
3279.000
LSE
08:02:44
82
3281.500
CHIX
08:02:00
603
3283.000
LSE
08:02:00
61
3283.500
CHIX
08:02:00
19
3283.500
CHIX
08:02:00
303
3284.500
LSE
08:01:46
234
3284.500
LSE
08:01:46
108
3283.500
CHIX
08:01:01
97
3287.000
CHIX
08:00:55
86
3290.500
LSE
08:00:52
537
3290.500
LSE
08:00:52
322
3289.000
LSE
08:00:40
533
3289.000
LSE
08:00:40