附錄 1

英美煙草有限責任公司

2024 年 3 月 19 日

自有股份交易

英美煙草有限公司（“公司”）宣佈，根據股東在2023年4月19日公司年度股東大會上授予的授權，該公司從瑞銀集團購買了以下數量的普通股，每股25便士（“股票”），這是其於2024年3月18日宣佈的回購計劃的一部分：

購買日期：
2024 年 3 月 18 日
每股購買的25便士的普通股數量：
280,000
每股支付的最高價格（便士）：
2,403.50p
每股支付的最低價格（便士）：
2,358.00p
成交量加權平均每股支付價格（便士）：
2,382.9022p

公司打算取消購買的股份。

購買和註銷這些股票後，公司將發行2,236,142,848股普通股（不包括庫存股），這些普通股具有表決權 ，並將持有220,523,018股普通股。股東可以使用這些信息來確定根據英國金融行為管理局的《披露 指導和透明度規則》，他們是否需要通知其在公司的利益或權益的變化。

根據適用於英國的《市場濫用條例（歐盟）第596/2014號》第5（1）（b）條，瑞銀集團於 2024年3月18日進行的個人交易清單列示如下。

查詢：

投資者關係
維多利亞·巴克斯頓/艾米·張伯倫/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1095/1263/1117

購買時間表-彙總信息

發行人姓名
國際標準識別碼
交易日期
每日總成交量（以股票數計）
收購股票的每日加權平均價格
平臺
英美煙草有限責任公司
GB0002875804
18/03/2024
210,000
2,382.9785
LSE
英美煙草有限責任公司
GB0002875804
18/03/2024
40,000
2,381.2352
CHIX
英美煙草有限責任公司
GB0002875804
18/03/2024
30,000
2,384.5910
減少



購買時間表-個人交易

股票數量
已購買
交易價格
（每股）
市場
交易時間
755
2,401.00
LSE
16:23:36
1142
2,401.50
LSE
16:22:45
221
2,401.50
CHIX
16:22:35
269
2,401.00
減少
16:22:19
195
2,401.00
減少
16:22:19
634
2,402.00
LSE
16:22:00
242
2,401.00
CHIX
16:21:35
100
2,401.00
LSE
16:21:25
286
2,401.00
LSE
16:21:25
252
2,401.00
LSE
16:21:25
717
2,401.00
LSE
16:20:13
105
2,401.00
LSE
16:19:26
561
2,401.00
LSE
16:19:26
675
2,401.50
減少
16:19:18
731
2,402.00
LSE
16:18:25
688
2,401.50
LSE
16:17:29
674
2,402.50
CHIX
16:17:17
401
2,403.50
LSE
16:17:11
216
2,403.50
LSE
16:17:11
20
2,403.50
LSE
16:17:11
307
2,403.50
LSE
16:16:38
263
2,403.50
LSE
16:16:20
354
2,403.50
LSE
16:16:20
87
2,403.50
LSE
16:16:20
609
2,401.50
LSE
16:14:55
922
2,402.00
LSE
16:14:32
452
2,401.50
LSE
16:13:28
158
2,401.50
LSE
16:13:28
591
2,402.00
減少
16:13:18
99
2,400.00
LSE
16:12:13
258
2,400.00
LSE
16:12:13
271
2,400.00
LSE
16:12:13
82
2,400.00
LSE
16:12:13
229
2,400.00
LSE
16:12:13
667
2,400.00
CHIX
16:11:11
219
2,400.00
LSE
16:11:00
420
2,400.00
LSE
16:11:00
91
2,399.50
LSE
16:10:41
567
2,399.50
LSE
16:10:41
712
2,399.00
LSE
16:08:54
151
2,399.00
減少
16:08:54
475
2,399.00
減少
16:08:54
355
2,399.50
LSE
16:08:53
242
2,399.50
LSE
16:08:53



339
2,399.50
LSE
16:08:53
443
2,399.00
LSE
16:08:12
82
2,399.00
LSE
16:08:12
334
2,398.00
LSE
16:06:00
161
2,398.00
LSE
16:05:57
174
2,398.00
LSE
16:05:57
614
2,398.00
CHIX
16:05:57
512
2,398.50
LSE
16:05:25
613
2,398.50
LSE
16:05:25
244
2,397.50
LSE
16:04:39
360
2,397.50
LSE
16:04:39
251
2,396.50
LSE
16:02:48
466
2,396.50
LSE
16:02:48
644
2,396.50
LSE
16:02:48
650
2,396.50
LSE
16:00:55
715
2,396.50
減少
16:00:55
609
2,397.00
LSE
16:00:23
651
2,397.00
CHIX
16:00:23
741
2,397.50
LSE
15:59:48
630
2,397.50
LSE
15:59:48
599
2,397.50
減少
15:57:37
770
2,397.50
LSE
15:57:37
27
2,397.50
減少
15:57:37
1102
2,397.50
LSE
15:57:11
203
2,396.50
LSE
15:56:34
493
2,396.50
LSE
15:56:32
522
2,397.00
LSE
15:54:00
140
2,397.00
LSE
15:54:00
654
2,397.50
LSE
15:53:59
60
2,397.50
LSE
15:53:59
444
2,396.00
CHIX
15:52:33
204
2,396.00
CHIX
15:52:33
664
2,396.00
LSE
15:52:33
398
2,396.00
LSE
15:51:02
277
2,396.00
LSE
15:51:02
622
2,396.00
LSE
15:50:54
686
2,396.50
LSE
15:48:36
696
2,396.50
減少
15:48:36
725
2,396.00
LSE
15:47:24
606
2,395.00
LSE
15:46:17
725
2,397.00
LSE
15:45:53
627
2,397.50
LSE
15:44:40
734
2,397.00
CHIX
15:43:23
689
2,397.50
LSE
15:43:06
725
2,398.50
LSE
15:42:21
660
2,399.00
減少
15:41:42
612
2,400.00
LSE
15:41:12
132
2,400.50
LSE
15:39:43



456
2,400.50
LSE
15:39:43
197
2,400.50
LSE
15:38:33
150
2,400.50
LSE
15:38:33
115
2,400.50
LSE
15:38:33
200
2,400.50
LSE
15:38:33
263
2,400.00
LSE
15:37:36
90
2,400.00
LSE
15:37:31
241
2,400.00
LSE
15:37:31
316
2,401.00
LSE
15:36:35
413
2,401.00
LSE
15:36:35
545
2,402.00
CHIX
15:36:08
82
2,402.00
CHIX
15:36:08
627
2,402.50
LSE
15:35:59
680
2,402.00
減少
15:34:09
648
2,402.00
LSE
15:34:09
461
2,403.50
LSE
15:33:37
55
2,403.50
LSE
15:33:37
98
2,403.50
LSE
15:33:37
710
2,403.00
LSE
15:32:40
705
2,400.50
LSE
15:32:04
649
2,400.00
LSE
15:30:45
652
2,397.50
CHIX
15:29:26
718
2,397.50
LSE
15:29:26
223
2,397.50
LSE
15:29:00
667
2,396.00
LSE
15:28:50
713
2,397.00
減少
15:26:59
637
2,397.00
LSE
15:26:59
158
2,396.00
LSE
15:26:29
546
2,396.00
LSE
15:26:29
706
2,394.00
LSE
15:25:36
100
2,394.50
減少
15:25:09
4
2,394.50
減少
15:25:09
100
2,394.50
減少
15:25:07
36
2,394.50
減少
15:25:07
89
2,394.50
LSE
15:24:57
642
2,393.00
LSE
15:24:18
605
2,393.50
LSE
15:23:12
728
2,394.00
LSE
15:22:14
222
2,395.00
CHIX
15:21:12
470
2,395.00
CHIX
15:21:12
617
2,395.00
LSE
15:21:04
582
2,396.00
LSE
15:20:11
101
2,396.00
LSE
15:20:08
430
2,396.50
LSE
15:18:39
206
2,396.50
LSE
15:18:39
289
2,396.50
減少
15:18:39
321
2,396.50
減少
15:18:39
650
2,397.00
LSE
15:18:26



712
2,396.50
LSE
15:17:12
458
2,398.00
CHIX
15:16:24
84
2,398.00
CHIX
15:16:24
47
2,398.00
CHIX
15:16:24
730
2,398.50
LSE
15:16:15
277
2,398.50
LSE
15:16:15
100
2,398.50
LSE
15:16:15
150
2,398.50
LSE
15:16:15
188
2,398.50
LSE
15:16:15
126
2,398.50
LSE
15:16:15
721
2,396.00
LSE
15:14:10
772
2,395.50
LSE
15:12:44
654
2,395.50
減少
15:12:44
699
2,396.00
LSE
15:11:58
678
2,397.50
LSE
15:10:04
629
2,397.50
LSE
15:09:57
179
2,397.00
LSE
15:08:11
482
2,397.00
LSE
15:08:11
656
2,397.50
CHIX
15:08:10
297
2,397.50
LSE
15:06:54
431
2,397.50
LSE
15:06:54
635
2,397.50
LSE
15:06:29
614
2,397.50
減少
15:05:45
722
2,399.00
LSE
15:05:18
614
2,397.50
LSE
15:04:26
613
2,397.50
LSE
15:03:28
354
2,397.00
LSE
15:02:17
370
2,397.00
LSE
15:02:17
327
2,397.00
CHIX
15:01:24
246
2,397.00
CHIX
15:01:24
619
2,397.00
LSE
15:01:24
709
2,394.00
LSE
15:00:35
83
2,394.50
LSE
15:00:31
726
2,393.50
LSE
14:59:41
629
2,393.50
減少
14:59:41
894
2,393.00
LSE
14:58:34
590
2,392.00
LSE
14:56:41
138
2,393.50
LSE
14:56:09
169
2,393.50
LSE
14:56:09
137
2,393.50
LSE
14:56:09
143
2,394.00
LSE
14:55:44
195
2,394.00
LSE
14:55:44
146
2,394.00
LSE
14:55:44
148
2,394.00
LSE
14:55:44
600
2,393.50
CHIX
14:55:44
12
2,393.50
CHIX
14:55:44
599
2,394.50
LSE
14:54:14
599
2,395.00
減少
14:54:14



637
2,395.00
LSE
14:54:14
641
2,393.50
LSE
14:52:49
667
2,395.00
LSE
14:52:04
637
2,395.00
LSE
14:51:06
665
2,398.50
LSE
14:50:00
56
2,398.50
LSE
14:49:59
588
2,398.50
LSE
14:49:03
597
2,398.50
CHIX
14:49:03
629
2,399.00
LSE
14:47:45
662
2,398.50
LSE
14:46:26
718
2,398.50
減少
14:46:26
757
2,399.00
LSE
14:46:26
667
2,399.00
LSE
14:44:34
711
2,398.00
LSE
14:43:30
691
2,398.00
LSE
14:42:41
657
2,398.00
CHIX
14:41:55
679
2,398.00
LSE
14:41:55
243
2,398.50
減少
14:41:06
671
2,399.00
LSE
14:40:47
239
2,398.50
減少
14:40:06
165
2,398.50
減少
14:40:06
675
2,399.00
LSE
14:39:44
645
2,399.00
LSE
14:38:33
622
2,399.50
LSE
14:38:28
590
2,399.00
LSE
14:38:01
593
2,399.00
LSE
14:36:26
103
2,399.00
LSE
14:36:26
719
2,400.00
LSE
14:35:24
487
2,400.50
CHIX
14:35:01
171
2,400.50
CHIX
14:35:00
678
2,401.00
LSE
14:35:00
716
2,399.00
減少
14:33:50
708
2,398.00
LSE
14:33:07
541
2,400.00
LSE
14:31:46
114
2,400.00
LSE
14:31:46
143
2,402.50
LSE
14:30:51
470
2,402.50
LSE
14:30:51
14
2,402.50
LSE
14:30:39
89
2,402.50
LSE
14:30:39
687
2,402.50
LSE
14:30:00
650
2,401.00
LSE
14:28:49
598
2,401.50
CHIX
14:28:40
210
2,399.50
LSE
14:27:29
624
2,400.50
減少
14:27:12
602
2,401.50
LSE
14:26:50
194
2,400.50
LSE
14:26:17
200
2,400.50
LSE
14:26:17
139
2,400.50
LSE
14:26:17



145
2,400.50
LSE
14:26:17
694
2,400.00
LSE
14:24:42
612
2,397.50
LSE
14:23:21
43
2,397.50
LSE
14:23:21
142
2,398.50
LSE
14:22:13
491
2,398.50
LSE
14:22:13
676
2,398.50
LSE
14:21:31
717
2,395.00
CHIX
14:20:24
678
2,395.00
減少
14:20:24
642
2,395.50
LSE
14:19:31
692
2,395.00
LSE
14:18:18
297
2,395.00
LSE
14:17:11
11
2,395.00
LSE
14:17:11
727
2,394.50
LSE
14:16:57
269
2,393.00
LSE
14:15:17
509
2,393.00
CHIX
14:15:17
445
2,393.00
LSE
14:15:17
118
2,393.00
CHIX
14:15:17
695
2,392.50
LSE
14:14:11
621
2,392.50
減少
14:13:53
445
2,393.50
LSE
14:12:49
155
2,393.50
LSE
14:12:49
125
2,393.50
LSE
14:12:49
309
2,395.00
LSE
14:11:49
724
2,394.50
LSE
14:10:47
590
2,394.50
CHIX
14:10:47
6
2,394.50
CHIX
14:10:47
170
2,395.00
LSE
14:10:47
665
2,393.00
LSE
14:10:10
391
2,389.50
CHIX
14:08:47
149
2,390.00
LSE
14:08:17
170
2,390.00
LSE
14:08:17
182
2,390.00
LSE
14:08:17
87
2,390.00
LSE
14:08:17
639
2,390.50
減少
14:08:17
187
2,391.50
LSE
14:08:13
197
2,391.50
LSE
14:08:13
241
2,389.50
CHIX
14:07:45
401
2,390.00
LSE
14:07:14
115
2,390.00
LSE
14:07:14
1
2,390.00
LSE
14:07:14
118
2,390.00
LSE
14:07:14
13
2,390.50
LSE
14:06:57
712
2,390.50
LSE
14:06:57
660
2,390.00
LSE
14:05:17
190
2,390.00
LSE
14:04:42
68
2,389.50
LSE
14:04:24
636
2,389.50
LSE
14:04:24



76
2,390.00
CHIX
14:03:48
651
2,390.00
CHIX
14:03:48
260
2,392.00
LSE
14:03:16
411
2,392.00
LSE
14:03:16
731
2,394.00
LSE
14:02:05
668
2,394.50
減少
14:01:48
76
2,395.00
CHIX
14:01:48
626
2,395.00
CHIX
14:01:48
205
2,395.50
LSE
14:01:25
110
2,395.50
LSE
14:01:25
200
2,395.50
LSE
14:01:25
650
2,395.50
LSE
14:01:25
284
2,391.00
LSE
14:00:06
279
2,391.00
LSE
14:00:06
98
2,391.00
LSE
14:00:05
672
2,392.00
LSE
13:59:06
132
2,393.00
LSE
13:59:01
83
2,393.00
LSE
13:59:01
88
2,393.00
LSE
13:59:01
210
2,393.00
LSE
13:59:01
230
2,392.50
LSE
13:59:01
279
2,388.00
減少
13:57:45
630
2,388.00
CHIX
13:57:45
850
2,388.00
LSE
13:57:45
401
2,388.00
減少
13:57:45
170
2,388.50
LSE
13:57:41
180
2,386.00
LSE
13:57:05
225
2,386.00
LSE
13:57:05
137
2,386.00
LSE
13:57:05
484
2,384.50
CHIX
13:55:05
110
2,384.50
CHIX
13:55:05
210
2,384.00
LSE
13:54:38
190
2,383.50
LSE
13:54:38
218
2,384.00
LSE
13:54:38
67
2,384.00
LSE
13:54:38
370
2,382.00
LSE
13:53:29
222
2,382.00
LSE
13:53:29
184
2,382.00
LSE
13:53:29
152
2,382.00
LSE
13:53:29
210
2,381.00
LSE
13:52:32
80
2,381.00
LSE
13:51:50
189
2,381.00
LSE
13:51:50
108
2,381.00
LSE
13:51:49
203
2,381.00
LSE
13:51:49
104
2,381.00
LSE
13:51:49
616
2,381.50
CHIX
13:51:18
576
2,381.50
減少
13:51:18
109
2,381.50
減少
13:51:18



704
2,382.00
LSE
13:51:11
88
2,382.50
LSE
13:51:10
300
2,382.50
LSE
13:51:10
612
2,380.00
LSE
13:49:37
669
2,381.00
LSE
13:48:31
647
2,381.00
CHIX
13:48:31
36
2,380.00
LSE
13:48:02
280
2,380.00
LSE
13:48:02
66
2,380.00
LSE
13:48:02
200
2,380.00
LSE
13:48:02
114
2,380.00
LSE
13:48:01
714
2,378.00
LSE
13:46:40
680
2,376.50
LSE
13:46:19
640
2,376.50
減少
13:46:19
102
2,377.00
LSE
13:46:03
113
2,377.00
LSE
13:46:03
3
2,377.00
減少
13:45:58
657
2,375.50
LSE
13:45:07
378
2,375.50
CHIX
13:45:07
318
2,375.50
CHIX
13:45:07
790
2,376.50
LSE
13:44:33
217
2,375.50
LSE
13:43:00
3
2,375.50
CHIX
13:43:00
667
2,375.50
LSE
13:43:00
657
2,375.50
CHIX
13:43:00
727
2,376.00
LSE
13:43:00
60
2,374.00
CHIX
13:41:22
10
2,374.00
CHIX
13:41:22
720
2,375.50
LSE
13:41:00
674
2,375.50
減少
13:41:00
93
2,373.00
LSE
13:39:51
547
2,373.00
LSE
13:39:51
604
2,376.00
LSE
13:39:16
658
2,379.00
CHIX
13:38:29
635
2,379.50
LSE
13:38:29
424
2,378.00
LSE
13:38:15
300
2,378.00
LSE
13:38:15
822
2,378.50
LSE
13:38:07
649
2,375.00
LSE
13:37:12
675
2,374.50
LSE
13:35:57
673
2,374.50
減少
13:35:57
698
2,374.50
CHIX
13:35:57
712
2,376.00
LSE
13:35:11
307
2,376.50
LSE
13:35:03
300
2,376.50
LSE
13:35:00
165
2,376.00
LSE
13:34:49
222
2,376.50
LSE
13:34:43
589
2,376.50
CHIX
13:34:43



269
2,376.50
LSE
13:34:43
230
2,376.50
LSE
13:34:43
734
2,374.50
LSE
13:33:55
140
2,375.00
LSE
13:33:50
601
2,373.00
LSE
13:33:13
602
2,373.50
LSE
13:33:09
611
2,373.50
減少
13:33:09
19
2,373.50
減少
13:33:09
95
2,374.00
LSE
13:32:43
510
2,374.00
LSE
13:32:43
472
2,372.00
LSE
13:31:52
217
2,372.00
LSE
13:31:52
705
2,372.50
CHIX
13:31:52
689
2,373.50
LSE
13:31:42
702
2,374.50
LSE
13:31:20
3
2,374.50
LSE
13:31:20
708
2,371.00
LSE
13:30:54
102
2,371.50
LSE
13:30:48
702
2,373.00
LSE
13:30:24
670
2,373.00
CHIX
13:30:24
14
2,372.50
減少
13:30:02
717
2,372.50
減少
13:30:02
724
2,373.00
LSE
13:30:01
687
2,371.00
LSE
13:29:22
124
2,370.00
CHIX
13:28:13
518
2,370.00
CHIX
13:28:13
597
2,370.00
LSE
13:28:13
82
2,369.50
LSE
13:26:20
637
2,369.50
LSE
13:26:20
733
2,370.00
LSE
13:21:58
646
2,368.00
減少
13:20:03
936
2,368.50
LSE
13:20:00
264
2,367.50
CHIX
13:17:20
180
2,367.50
CHIX
13:17:16
695
2,367.50
LSE
13:17:16
25
2,367.50
LSE
13:17:16
193
2,367.50
CHIX
13:17:16
94
2,367.50
CHIX
13:17:16
139
2,365.00
LSE
13:10:52
461
2,365.00
LSE
13:10:52
55
2,367.00
LSE
13:07:03
170
2,367.00
LSE
13:07:03
186
2,367.00
LSE
13:07:03
189
2,367.00
LSE
13:07:03
309
2,369.00
LSE
13:05:55
168
2,369.00
LSE
13:05:36
124
2,369.00
LSE
13:05:36
149
2,369.00
LSE
13:05:36



109
2,369.00
LSE
13:05:36
676
2,368.50
LSE
13:01:44
708
2,368.50
CHIX
13:01:44
671
2,369.00
LSE
13:00:45
597
2,370.00
減少
12:57:33
457
2,370.00
LSE
12:56:43
265
2,370.00
LSE
12:56:43
321
2,371.00
LSE
12:53:32
274
2,371.00
LSE
12:53:32
75
2,371.00
LSE
12:53:19
689
2,372.50
CHIX
12:51:30
172
2,372.50
LSE
12:51:30
173
2,372.50
LSE
12:51:30
307
2,372.50
LSE
12:51:02
57
2,372.50
LSE
12:50:01
658
2,373.50
LSE
12:45:59
606
2,375.00
LSE
12:43:48
624
2,375.00
LSE
12:42:17
660
2,373.00
CHIX
12:37:59
662
2,373.00
減少
12:37:58
101
2,373.00
LSE
12:37:57
262
2,373.00
LSE
12:37:57
348
2,373.00
LSE
12:37:57
58
2,372.50
LSE
12:35:25
671
2,372.50
LSE
12:35:25
399
2,373.00
LSE
12:33:40
224
2,373.00
LSE
12:33:40
304
2,373.50
LSE
12:33:28
65
2,373.50
LSE
12:33:28
235
2,373.50
LSE
12:33:28
76
2,373.50
LSE
12:32:12
146
2,374.00
LSE
12:30:02
450
2,374.00
LSE
12:30:02
390
2,373.50
CHIX
12:29:13
196
2,373.50
CHIX
12:29:13
654
2,373.50
LSE
12:29:13
138
2,373.50
CHIX
12:29:13
596
2,374.00
LSE
12:26:19
309
2,373.50
減少
12:24:10
339
2,373.50
減少
12:24:10
155
2,374.00
LSE
12:23:31
132
2,374.00
LSE
12:23:31
180
2,374.00
LSE
12:23:31
150
2,374.00
LSE
12:23:31
534
2,374.00
LSE
12:20:50
133
2,374.00
LSE
12:20:50
634
2,373.50
LSE
12:16:43
628
2,374.00
LSE
12:15:28



714
2,374.00
CHIX
12:15:28
721
2,374.00
LSE
12:12:58
111
2,375.50
LSE
12:08:34
467
2,375.50
LSE
12:08:34
154
2,375.50
LSE
12:08:34
627
2,376.50
LSE
12:06:34
610
2,376.00
減少
12:05:10
632
2,376.00
CHIX
12:05:10
11
2,374.50
減少
12:03:05
100
2,374.50
減少
12:03:05
817
2,374.00
LSE
12:03:04
637
2,374.50
LSE
12:03:00
626
2,375.00
LSE
12:03:00
136
2,369.50
LSE
11:59:50
715
2,370.00
LSE
11:56:48
721
2,369.00
CHIX
11:55:19
628
2,369.00
LSE
11:55:19
618
2,368.00
LSE
11:54:22
714
2,367.00
LSE
11:48:14
460
2,367.50
LSE
11:45:58
363
2,367.50
減少
11:45:58
237
2,367.50
LSE
11:45:58
230
2,367.50
減少
11:45:58
40
2,367.50
減少
11:45:58
591
2,366.50
CHIX
11:44:29
10
2,366.50
CHIX
11:44:29
690
2,367.50
LSE
11:42:54
238
2,367.50
LSE
11:39:54
86
2,367.50
LSE
11:39:54
249
2,367.50
LSE
11:39:54
61
2,367.50
LSE
11:39:31
619
2,368.00
LSE
11:36:27
609
2,368.50
LSE
11:34:44
658
2,368.00
LSE
11:31:59
375
2,368.50
LSE
11:31:54
2
2,368.50
LSE
11:31:54
537
2,368.50
LSE
11:31:54
66
2,368.50
CHIX
11:31:54
654
2,368.50
CHIX
11:31:54
518
2,368.50
減少
11:31:54
62
2,368.50
減少
11:30:52
31
2,368.50
減少
11:30:52
591
2,368.50
LSE
11:25:45
320
2,370.00
LSE
11:23:05
399
2,370.00
LSE
11:23:05
717
2,371.00
CHIX
11:19:54
688
2,371.00
LSE
11:19:54
524
2,370.50
LSE
11:18:23



279
2,370.50
LSE
11:18:23
682
2,368.00
LSE
11:14:06
40
2,368.50
LSE
11:10:15
174
2,368.50
LSE
11:10:15
326
2,368.50
LSE
11:10:15
147
2,368.50
LSE
11:10:01
620
2,369.00
CHIX
11:09:25
623
2,369.00
LSE
11:09:25
351
2,369.00
減少
11:09:25
259
2,369.00
減少
11:09:25
73
2,369.00
減少
11:08:30
31
2,368.50
減少
11:06:50
641
2,369.00
LSE
11:06:50
665
2,368.00
LSE
11:01:42
61
2,367.50
LSE
11:01:24
31
2,367.50
LSE
11:01:24
35
2,367.50
LSE
11:00:49
18
2,367.50
LSE
11:00:48
18
2,367.50
LSE
11:00:35
265
2,367.50
LSE
11:00:01
235
2,367.50
LSE
11:00:01
316
2,367.50
減少
11:00:00
387
2,369.00
CHIX
10:57:00
303
2,369.00
CHIX
10:57:00
267
2,369.50
LSE
10:56:59
381
2,369.50
LSE
10:56:56
26
2,369.50
LSE
10:55:13
586
2,369.50
LSE
10:55:13
51
2,368.50
LSE
10:51:55
35
2368.500
LSE
10:51:55
10
2368.500
LSE
10:51:55
59
2368.500
LSE
10:51:55
24
2368.500
LSE
10:51:55
466
2368.500
LSE
10:51:46
324
2369.500
LSE
10:49:46
609
2368.500
減少
10:47:55
598
2368.500
LSE
10:47:55
220
2368.500
LSE
10:47:15
100
2368.500
LSE
10:47:15
163
2368.500
LSE
10:47:15
364
2366.500
CHIX
10:44:55
633
2366.500
LSE
10:44:55
368
2366.500
CHIX
10:44:55
128
2365.500
LSE
10:43:25
319
2366.000
LSE
10:43:25
707
2366.500
LSE
10:38:36
44
2367.000
LSE
10:35:39
313
2367.000
LSE
10:35:39



122
2367.000
LSE
10:35:39
254
2367.000
LSE
10:35:34
62
2366.500
CHIX
10:32:06
28
2366.500
CHIX
10:32:06
34
2366.500
CHIX
10:32:06
23
2366.500
CHIX
10:32:06
75
2366.500
CHIX
10:32:06
65
2366.500
CHIX
10:32:06
45
2366.500
CHIX
10:32:06
120
2366.500
CHIX
10:32:06
221
2366.500
CHIX
10:32:06
29
2366.500
CHIX
10:32:06
733
2366.000
LSE
10:31:35
27
2366.500
LSE
10:30:35
375
2366.500
LSE
10:30:35
161
2366.500
LSE
10:30:35
21
2366.500
LSE
10:30:35
75
2366.500
LSE
10:30:35
47
2366.500
LSE
10:30:35
261
2367.000
LSE
10:30:35
627
2366.000
LSE
10:25:56
409
2365.500
LSE
10:22:45
120
2365.500
LSE
10:21:25
390
2365.500
LSE
10:21:23
50
2365.500
LSE
10:21:23
167
2365.500
LSE
10:21:23
593
2366.000
LSE
10:21:20
734
2366.000
減少
10:21:20
25
2366.000
LSE
10:21:20
124
2366.500
CHIX
10:20:07
258
2366.500
CHIX
10:20:07
349
2366.500
CHIX
10:20:07
133
2366.500
LSE
10:18:38
590
2366.500
LSE
10:18:38
708
2366.000
LSE
10:17:48
194
2366.500
LSE
10:17:26
283
2366.500
LSE
10:17:26
334
2366.000
LSE
10:15:45
626
2365.500
CHIX
10:14:29
496
2365.000
LSE
10:13:42
94
2365.000
LSE
10:13:42
375
2365.000
減少
10:11:58
734
2365.000
LSE
10:11:58
275
2365.000
減少
10:11:58
497
2365.500
LSE
10:07:15
48
2365.500
LSE
10:07:15
138
2365.500
LSE
10:07:07
322
2366.000
LSE
10:05:13



12
2366.000
LSE
10:05:13
691
2366.000
CHIX
10:05:13
287
2366.000
LSE
10:05:13
12
2366.000
LSE
10:05:12
663
2365.500
LSE
10:02:08
110
2366.000
LSE
10:00:55
225
2366.000
LSE
10:00:53
104
2366.000
LSE
10:00:50
22
2366.000
LSE
10:00:48
22
2366.000
LSE
10:00:48
19
2366.000
LSE
10:00:48
21
2366.000
LSE
10:00:48
57
2366.000
LSE
10:00:48
16
2366.000
LSE
10:00:48
52
2366.500
LSE
10:00:26
318
2366.500
LSE
10:00:26
71
2366.500
LSE
10:00:06
33
2366.500
LSE
10:00:06
88
2366.500
LSE
10:00:06
73
2366.500
LSE
10:00:06
23
2366.500
LSE
10:00:06
475
2366.500
LSE
09:58:28
141
2366.500
LSE
09:58:28
56
2366.500
LSE
09:58:28
231
2364.500
CHIX
09:53:13
682
2364.500
減少
09:53:13
310
2364.500
CHIX
09:53:13
170
2364.500
CHIX
09:53:13
675
2364.500
LSE
09:51:07
682
2364.500
LSE
09:49:44
678
2363.500
LSE
09:45:09
315
2365.000
LSE
09:43:42
285
2365.000
LSE
09:43:42
133
2364.500
LSE
09:41:20
543
2364.500
LSE
09:41:20
634
2364.500
CHIX
09:41:20
87
2364.500
CHIX
09:41:20
102
2365.000
LSE
09:38:58
521
2365.000
LSE
09:38:58
319
2365.500
LSE
09:37:57
307
2365.500
LSE
09:37:57
661
2368.500
LSE
09:32:58
637
2369.500
LSE
09:31:58
624
2369.500
減少
09:31:58
18
2370.000
CHIX
09:30:49
611
2370.000
LSE
09:30:49
91
2370.000
CHIX
09:30:49
617
2370.000
CHIX
09:30:49



648
2370.000
LSE
09:26:51
540
2369.500
LSE
09:24:34
34
2369.500
LSE
09:24:34
46
2369.500
LSE
09:24:34
600
2369.000
LSE
09:22:19
448
2370.000
LSE
09:19:24
229
2370.000
LSE
09:19:24
468
2371.000
減少
09:17:29
143
2371.000
減少
09:17:29
669
2371.500
LSE
09:16:29
699
2371.500
CHIX
09:16:29
236
2372.000
CHIX
09:16:22
349
2371.500
LSE
09:15:33
97
2371.500
LSE
09:15:33
254
2369.500
LSE
09:12:14
392
2369.500
LSE
09:12:14
143
2369.000
LSE
09:10:43
153
2369.000
LSE
09:10:43
83
2369.000
LSE
09:10:43
175
2369.000
LSE
09:10:43
92
2369.000
LSE
09:10:43
546
2368.000
LSE
09:07:40
163
2368.000
LSE
09:07:40
695
2367.500
LSE
09:06:57
654
2367.500
CHIX
09:06:57
723
2367.500
減少
09:06:57
83
2364.500
LSE
09:04:56
621
2364.500
LSE
09:04:56
49
2364.500
LSE
09:04:56
145
2364.500
LSE
09:04:56
23
2364.500
LSE
09:04:56
200
2364.000
LSE
09:04:15
206
2364.000
LSE
09:04:15
107
2364.000
LSE
09:04:15
180
2358.500
LSE
08:58:03
542
2358.500
LSE
08:58:03
475
2359.000
CHIX
08:57:36
131
2359.000
CHIX
08:57:36
618
2359.500
LSE
08:56:27
648
2360.500
LSE
08:54:42
685
2359.500
LSE
08:52:43
39
2360.500
LSE
08:48:56
35
2360.500
LSE
08:48:56
346
2360.500
LSE
08:48:56
25
2360.500
LSE
08:48:56
44
2360.500
LSE
08:48:56
29
2360.500
LSE
08:48:56
90
2360.500
LSE
08:48:56



88
2361.000
LSE
08:48:56
368
2361.000
LSE
08:48:56
121
2361.000
LSE
08:48:54
17
2361.000
LSE
08:48:27
151
2361.000
LSE
08:48:22
259
2361.000
LSE
08:47:27
352
2361.000
LSE
08:47:27
149
2358.000
LSE
08:42:55
319
2358.000
LSE
08:42:55
108
2358.000
LSE
08:42:55
77
2358.000
LSE
08:42:55
80
2358.000
LSE
08:42:55
451
2358.500
LSE
08:38:44
137
2358.500
LSE
08:38:37
54
2358.500
LSE
08:38:27
66
2358.500
LSE
08:38:22
666
2360.000
LSE
08:36:23
592
2360.500
LSE
08:34:35
556
2361.500
LSE
08:32:58
137
2361.500
LSE
08:32:58
723
2364.000
LSE
08:30:40
114
2364.500
LSE
08:30:27
134
2366.500
LSE
08:29:16
78
2366.500
LSE
08:29:16
447
2366.500
LSE
08:29:16
692
2371.500
LSE
08:26:35
611
2372.000
LSE
08:24:41
642
2371.500
LSE
08:22:43
714
2369.500
LSE
08:20:22
116
2369.000
LSE
08:20:10
643
2366.500
LSE
08:18:58
650
2365.500
LSE
08:17:31
640
2363.000
LSE
08:16:01
621
2363.500
LSE
08:14:31
521
2360.500
LSE
08:14:05
117
2360.500
LSE
08:13:55