附錄 1

英美煙草有限責任公司

2024 年 4 月 5 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，它 從瑞銀集團購買了以下數量的普通股，每股25便士（“股份”），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 4 月 4 日
每股購買的25便士的普通股數量：
300,000
每股支付的最高價格（便士）：
2371.00p
每股支付的最低價格（便士）：
2349.00p
成交量加權平均每股支付價格（便士）：
2359.2311p

公司打算取消購買的股份。

購買和取消這些股票後，公司將發行2,233,149,425股普通股（不包括庫存股），這些普通股有表決權， 將持有220,278,630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南和 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4月4日進行的個人交易清單如下 。

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
04/04/2024
220,000
2,358.9821
LSE
英美煙草有限責任公司
GB0002875804
04/04/2024
50,000
2,359.9417
CHIX
英美煙草有限責任公司
GB0002875804
04/04/2024
30,000
2,359.8725
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
38
2,352.00
LSE
16:23:53
927
2,352.00
LSE
16:23:53
770
2,352.00
LSE
16:23:53
928
2,352.00
LSE
16:23:53
72
2,352.00
LSE
16:23:53
495
2,352.00
LSE
16:23:53
72
2,352.00
LSE
16:23:53
989
2,352.00
LSE
16:23:13
241
2,352.00
CHIX
16:23:10
265
2,352.00
CHIX
16:23:10
528
2,352.00
減少
16:23:01
4
2,352.00
減少
16:23:01
1
2,352.00
減少
16:23:01
37
2,352.00
減少
16:23:01
619
2,352.00
LSE
16:22:27
496
2,352.00
LSE
16:22:27
562
2,352.00
LSE
16:22:27
72
2,352.00
CHIX
16:22:05
241
2,352.00
CHIX
16:22:05
53
2,352.00
減少
16:22:01
72
2,352.00
減少
16:22:01
72
2,352.00
減少
16:21:01
72
2,352.00
減少
16:21:01
157
2,350.00
LSE
16:19:46
450
2,350.00
LSE
16:19:46
1088
2,350.00
LSE
16:19:46
439
2,350.00
LSE
16:19:46
405
2,351.00
CHIX
16:19:37
200
2,351.00
CHIX
16:19:37
49
2,351.00
CHIX
16:19:37
44
2,350.00
CHIX
16:18:24
41
2,350.00
LSE
16:18:24
22
2,350.00
LSE
16:18:24
400
2,350.00
LSE
16:18:24
100
2,350.00
LSE
16:18:24
150
2,350.00
LSE
16:18:24
722
2,350.00
LSE
16:18:24
50
2,350.00
LSE
16:17:42
50
2,350.00
LSE
16:17:42
82
2,350.00
LSE
16:17:42
83
2,350.00
LSE
16:17:42
50
2,350.00
LSE
16:17:42
100
2,350.00
LSE
16:17:42
698
2,350.00
LSE
16:17:42



181
2,350.00
LSE
16:17:42
1175
2,350.00
LSE
16:17:42
1352
2,350.00
LSE
16:17:42
167
2,350.00
LSE
16:17:42
96
2,350.00
LSE
16:17:42
265
2,351.00
LSE
16:17:42
100
2,351.00
LSE
16:17:42
930
2,351.00
LSE
16:17:42
200
2,349.00
LSE
16:17:19
100
2,349.00
LSE
16:17:19
100
2,349.00
LSE
16:17:19
809
2,349.00
LSE
16:17:19
100
2,349.00
LSE
16:17:19
21
2,349.00
LSE
16:17:19
41
2,349.00
LSE
16:17:19
159
2,349.00
LSE
16:17:19
200
2,349.00
LSE
16:17:19
18
2,349.00
LSE
16:17:19
37
2,349.00
LSE
16:17:19
150
2,349.00
LSE
16:17:19
150
2,349.00
LSE
16:17:19
100
2,349.00
LSE
16:17:19
100
2,349.00
LSE
16:17:19
100
2,349.00
LSE
16:17:19
100
2,349.00
LSE
16:17:19
100
2,349.00
LSE
16:17:19
39
2,349.00
LSE
16:17:19
100
2,349.00
LSE
16:17:19
100
2,349.00
LSE
16:17:19
71
2,349.00
LSE
16:17:19
496
2,349.00
LSE
16:17:16
486
2,349.00
LSE
16:17:16
927
2,349.00
LSE
16:17:16
1582
2,349.00
LSE
16:16:39
1626
2,350.00
LSE
16:16:03
246
2,350.00
LSE
16:16:03
618
2,350.00
減少
16:16:03
728
2,350.00
CHIX
16:16:03
81
2,350.00
LSE
16:14:49
119
2,350.00
LSE
16:14:49
72
2,350.00
LSE
16:14:49
421
2,350.00
LSE
16:14:49
229
2,350.00
LSE
16:14:49
72
2,350.00
LSE
16:14:49
3679
2,350.00
LSE
16:14:49
856
2,349.00
LSE
16:14:20
28
2,349.00
LSE
16:12:23
427
2,349.00
LSE
16:12:23



900
2,349.00
LSE
16:12:23
865
2,349.00
LSE
16:12:23
1021
2,349.00
LSE
16:11:46
596
2,349.00
CHIX
16:11:46
1936
2,349.00
LSE
16:11:46
288
2,349.00
減少
16:11:46
324
2,349.00
減少
16:09:25
261
2,349.00
LSE
16:09:25
684
2,349.00
LSE
16:09:25
1443
2,349.00
LSE
16:09:25
1084
2,350.00
LSE
16:07:15
728
2,350.00
CHIX
16:07:15
1327
2,350.00
LSE
16:07:15
669
2,350.00
減少
16:05:33
678
2,350.00
CHIX
16:05:33
1006
2,350.00
LSE
16:05:33
33
2,350.00
LSE
15:59:59
112
2,350.00
LSE
15:59:59
144
2,350.00
LSE
15:59:59
244
2,350.00
LSE
15:59:59
144
2,350.00
LSE
15:59:59
163
2,350.00
LSE
15:59:59
112
2,350.00
LSE
15:59:59
976
2,350.00
LSE
15:59:00
1090
2,350.00
LSE
15:59:00
672
2,350.00
減少
15:59:00
616
2,350.00
CHIX
15:59:00
148
2,351.00
CHIX
15:58:32
249
2,351.00
CHIX
15:58:32
193
2,351.00
CHIX
15:58:32
56
2,351.00
CHIX
15:58:32
937
2,350.00
LSE
15:57:37
193
2,351.00
CHIX
15:57:32
741
2,351.00
LSE
15:57:32
319
2,351.00
LSE
15:57:32
900
2,350.00
LSE
15:53:46
759
2,350.00
LSE
15:53:46
119
2,350.00
LSE
15:53:46
583
2,350.00
LSE
15:50:37
348
2,350.00
LSE
15:50:37
612
2,350.00
CHIX
15:50:37
633
2,350.00
減少
15:47:43
1016
2,350.00
LSE
15:47:43
54
2,350.00
減少
15:47:43
606
2,350.00
CHIX
15:47:11
1057
2,350.00
LSE
15:47:11
1036
2,350.00
LSE
15:45:22
473
2,350.00
LSE
15:45:22



375
2,350.00
LSE
15:45:22
69
2,350.00
LSE
15:45:22
157
2,350.00
LSE
15:45:22
893
2,349.00
LSE
15:42:06
643
2,349.00
CHIX
15:42:06
604
2,349.00
減少
15:42:06
974
2,350.00
LSE
15:41:27
290
2,349.00
LSE
15:41:16
168
2,349.00
LSE
15:40:00
36
2,349.00
LSE
15:40:00
203
2,349.00
LSE
15:40:00
283
2,349.00
LSE
15:40:00
78
2,349.00
LSE
15:40:00
635
2,351.00
CHIX
15:35:52
389
2,351.00
LSE
15:35:52
400
2,351.00
LSE
15:35:52
94
2,351.00
LSE
15:35:52
78
2,352.00
LSE
15:34:39
881
2,352.00
LSE
15:34:39
83
2,352.00
LSE
15:34:22
203
2,352.00
LSE
15:34:22
367
2,352.00
LSE
15:34:22
332
2,352.00
LSE
15:34:22
658
2,352.00
減少
15:33:02
914
2,352.00
LSE
15:33:01
648
2,352.00
CHIX
15:31:24
1
2,351.00
LSE
15:31:01
200
2,351.00
LSE
15:31:01
450
2,351.00
LSE
15:31:01
200
2,351.00
LSE
15:31:01
99
2,351.00
LSE
15:31:01
955
2,350.00
LSE
15:29:46
882
2,351.00
LSE
15:28:55
650
2,351.00
CHIX
15:28:55
55
2,353.00
減少
15:26:50
554
2,353.00
減少
15:26:50
385
2,353.00
LSE
15:26:50
576
2,353.00
LSE
15:26:50
65
2,353.00
LSE
15:26:18
907
2,354.00
LSE
15:25:12
706
2,355.00
CHIX
15:24:08
887
2,355.00
LSE
15:24:08
256
2,355.00
LSE
15:23:37
491
2,355.00
LSE
15:23:37
278
2,355.00
LSE
15:23:36
914
2,354.00
LSE
15:20:20
678
2,355.00
減少
15:19:54
630
2,355.00
CHIX
15:19:54



1009
2,355.00
LSE
15:19:54
837
2,354.00
LSE
15:17:19
136
2,354.00
LSE
15:17:19
315
2,353.00
LSE
15:14:45
686
2,353.00
CHIX
15:14:45
739
2,353.00
LSE
15:14:45
98
2,354.00
LSE
15:14:29
691
2,354.00
減少
15:14:29
42
2,354.00
減少
15:14:29
591
2,354.00
CHIX
15:14:29
191
2,354.00
LSE
15:14:29
14
2,354.00
LSE
15:14:29
970
2,354.00
LSE
15:14:29
80
2,354.00
LSE
15:14:22
83
2,354.00
LSE
15:13:39
188
2,354.00
LSE
15:13:15
289
2,354.00
LSE
15:13:15
940
2,355.00
LSE
15:10:13
933
2,356.00
LSE
15:08:38
1021
2,356.00
LSE
15:07:17
629
2,356.00
CHIX
15:07:17
211
2,357.00
LSE
15:06:25
839
2,357.00
LSE
15:06:25
163
2,358.00
LSE
15:03:35
868
2,358.00
LSE
15:03:35
1017
2,359.00
LSE
15:03:28
696
2,359.00
CHIX
15:03:28
693
2,359.00
減少
15:03:28
951
2,359.00
LSE
15:02:05
941
2,359.00
LSE
15:00:19
543
2,359.00
LSE
14:59:51
245
2,359.00
LSE
14:59:51
346
2,359.00
LSE
14:59:51
1130
2,360.00
LSE
14:58:45
73
2,360.00
LSE
14:58:45
85
2,360.00
減少
14:58:45
482
2,360.00
CHIX
14:58:45
524
2,360.00
減少
14:58:45
126
2,360.00
CHIX
14:58:45
993
2,358.00
LSE
14:55:36
832
2,362.00
LSE
14:53:49
695
2,362.00
CHIX
14:53:49
150
2,362.00
LSE
14:53:46
65
2,363.00
CHIX
14:53:13
573
2,363.00
LSE
14:53:13
703
2,363.00
CHIX
14:53:13
270
2,363.00
減少
14:53:13
317
2,363.00
LSE
14:53:13



370
2,363.00
減少
14:53:12
73
2,363.00
減少
14:53:12
56
2,363.00
LSE
14:53:12
450
2,363.00
LSE
14:53:12
115
2,363.00
LSE
14:52:55
185
2,363.00
LSE
14:52:55
29
2,363.00
LSE
14:52:43
25
2,363.00
LSE
14:52:43
23
2,363.00
LSE
14:52:43
22
2,362.00
LSE
14:50:16
450
2,362.00
LSE
14:50:16
200
2,362.00
LSE
14:50:16
200
2,362.00
LSE
14:50:16
56
2,362.00
LSE
14:50:16
200
2,362.00
LSE
14:49:46
400
2,362.00
LSE
14:49:46
29
2,362.00
LSE
14:49:46
44
2,362.00
LSE
14:49:46
201
2,362.00
LSE
14:49:46
891
2,363.00
LSE
14:48:18
181
2,363.00
LSE
14:45:57
726
2,363.00
LSE
14:45:57
916
2,364.00
LSE
14:45:34
699
2,365.00
CHIX
14:45:15
576
2,365.00
LSE
14:45:15
421
2,365.00
LSE
14:45:15
876
2,365.00
LSE
14:45:00
219
2,365.00
LSE
14:45:00
1061
2,365.00
LSE
14:45:00
1007
2,364.00
LSE
14:43:01
1108
2,364.00
LSE
14:43:01
658
2,364.00
減少
14:43:01
1235
2,364.00
LSE
14:41:37
667
2,364.00
CHIX
14:41:37
1084
2,363.00
LSE
14:38:26
1675
2,364.00
LSE
14:37:33
643
2,365.00
CHIX
14:37:00
678
2,365.00
LSE
14:37:00
251
2,365.00
LSE
14:37:00
642
2,365.00
減少
14:37:00
1095
2,365.00
LSE
14:37:00
248
2,364.00
LSE
14:35:38
1327
2,363.00
LSE
14:33:24
954
2,364.00
LSE
14:32:55
1165
2,363.00
LSE
14:32:06
644
2,363.00
CHIX
14:32:06
1042
2,364.00
LSE
14:31:09
935
2,362.00
LSE
14:29:27



48
2,362.00
LSE
14:29:27
1020
2,363.00
LSE
14:27:26
630
2,363.00
CHIX
14:27:26
646
2,363.00
減少
14:27:26
101
2,363.00
CHIX
14:27:26
282
2,364.00
LSE
14:26:13
190
2,364.00
LSE
14:26:13
410
2,364.00
LSE
14:26:13
331
2,364.00
LSE
14:26:13
780
2,364.00
LSE
14:26:13
973
2,364.00
CHIX
14:25:23
980
2,364.00
減少
14:25:23
1088
2,364.00
LSE
14:25:23
229
2,364.00
CHIX
14:23:06
100
2,364.00
CHIX
14:23:06
96
2,364.00
CHIX
14:23:06
54
2,364.00
減少
14:23:06
614
2,364.00
減少
14:23:06
15
2,363.00
CHIX
14:20:38
83
2,363.00
CHIX
14:20:38
92
2,363.00
CHIX
14:20:38
229
2,363.00
CHIX
14:20:38
229
2,363.00
CHIX
14:19:38
234
2,362.00
LSE
14:18:27
155
2,362.00
LSE
14:18:26
471
2,362.00
LSE
14:18:26
83
2,362.00
LSE
14:18:22
840
2,362.00
LSE
14:18:21
39
2,362.00
LSE
14:18:20
199
2,362.00
LSE
14:17:26
165
2,363.00
CHIX
14:16:55
115
2,363.00
CHIX
14:16:55
829
2,362.00
LSE
14:15:25
165
2,362.00
CHIX
14:13:24
53
2,362.00
CHIX
14:13:24
135
2,362.00
CHIX
14:13:24
89
2,362.00
CHIX
14:13:24
120
2,362.00
CHIX
14:13:24
76
2,362.00
CHIX
14:13:24
14
2,361.00
LSE
14:10:24
978
2,361.00
LSE
14:09:31
50
2,361.00
LSE
14:09:31
418
2,361.00
LSE
14:09:28
488
2,361.00
LSE
14:08:59
823
2,361.00
CHIX
14:08:00
176
2,361.00
減少
14:08:00
786
2,361.00
減少
14:08:00
128
2,361.00
LSE
14:07:58



835
2,361.00
LSE
14:07:58
49
2,358.00
LSE
14:04:40
321
2,358.00
LSE
14:04:06
560
2,359.00
LSE
13:59:41
644
2,359.00
CHIX
13:59:41
475
2,359.00
LSE
13:59:41
179
2,359.00
CHIX
13:57:21
308
2,359.00
LSE
13:57:21
503
2,359.00
CHIX
13:57:21
640
2,359.00
LSE
13:57:21
164
2,359.00
減少
13:55:08
511
2,359.00
減少
13:55:08
649
2,359.00
CHIX
13:55:08
521
2,359.00
LSE
13:55:08
468
2,359.00
LSE
13:55:08
618
2,360.00
減少
13:50:58
732
2,360.00
CHIX
13:50:58
501
2,360.00
LSE
13:50:58
350
2,360.00
LSE
13:50:58
64
2,359.00
LSE
13:48:32
425
2,359.00
LSE
13:48:32
449
2,359.00
LSE
13:48:32
666
2,359.00
CHIX
13:45:15
184
2,359.00
LSE
13:45:14
583
2,359.00
LSE
13:45:14
275
2,359.00
LSE
13:45:14
122
2,360.00
CHIX
13:43:58
710
2,360.00
減少
13:43:58
645
2,360.00
LSE
13:43:31
504
2,360.00
CHIX
13:43:31
225
2,360.00
LSE
13:43:31
80
2,360.00
LSE
13:43:29
301
2,360.00
LSE
13:43:29
183
2,360.00
LSE
13:43:28
447
2,360.00
LSE
13:43:20
1174
2,360.00
LSE
13:41:33
802
2,360.00
減少
13:41:33
909
2,360.00
CHIX
13:41:33
229
2,360.00
CHIX
13:40:36
126
2,360.00
CHIX
13:39:36
118
2,360.00
CHIX
13:39:36
165
2,360.00
CHIX
13:39:36
50
2,359.00
LSE
13:37:56
134
2,360.00
CHIX
13:37:36
118
2,360.00
CHIX
13:37:36
100
2,360.00
CHIX
13:37:36
229
2,360.00
CHIX
13:37:36
42
2,359.00
LSE
13:37:27



344
2,359.00
CHIX
13:32:15
937
2,359.00
LSE
13:32:15
285
2,359.00
CHIX
13:32:15
210
2,359.00
減少
13:32:15
514
2,359.00
減少
13:32:15
586
2,359.00
LSE
13:30:17
465
2,359.00
LSE
13:30:17
42
2,360.00
減少
13:30:11
66
2,360.00
減少
13:30:04
52
2,360.00
減少
13:30:04
26
2,360.00
減少
13:30:02
59
2,360.00
CHIX
13:30:02
339
2,360.00
CHIX
13:30:02
48
2,360.00
減少
13:30:02
65
2,360.00
CHIX
13:30:02
172
2,360.00
CHIX
13:30:02
29
2,360.00
CHIX
13:30:02
116
2,360.00
減少
13:29:52
115
2,360.00
減少
13:29:37
133
2,360.00
減少
13:29:32
1
2,360.00
減少
13:28:59
115
2,360.00
減少
13:28:35
479
2,361.00
LSE
13:28:13
337
2,361.00
LSE
13:28:13
231
2,361.00
LSE
13:28:13
180
2,361.00
LSE
13:24:40
412
2,361.00
LSE
13:24:39
281
2,361.00
LSE
13:24:38
131
2,361.00
LSE
13:24:37
964
2,362.00
LSE
13:22:17
1035
2,360.00
LSE
13:19:52
1132
2,361.00
LSE
13:19:52
640
2,362.00
CHIX
13:16:13
1262
2,362.00
LSE
13:16:13
2996
2,362.00
LSE
13:15:10
856
2,362.00
LSE
13:15:10
972
2,362.00
CHIX
13:15:10
648
2,362.00
減少
13:15:10
122
2,360.00
LSE
13:10:56
150
2,361.00
CHIX
13:10:43
220
2,361.00
CHIX
13:10:43
79
2,361.00
CHIX
13:10:43
115
2,360.00
LSE
13:09:48
495
2,360.00
LSE
13:09:38
627
2,356.00
減少
12:47:14
914
2,357.00
LSE
12:43:36
1006
2,358.00
LSE
12:43:18
53
2,358.00
LSE
12:41:38



814
2,359.00
LSE
12:40:58
143
2,359.00
LSE
12:40:58
592
2,359.00
CHIX
12:40:58
941
2,362.00
LSE
12:34:16
107
2,362.00
LSE
12:30:58
592
2,362.00
減少
12:30:58
704
2,362.00
CHIX
12:30:58
245
2,362.00
LSE
12:30:58
519
2,362.00
LSE
12:29:50
38
2,362.00
LSE
12:29:49
39
2,362.00
LSE
12:29:42
212
2,360.00
LSE
12:24:52
755
2,360.00
LSE
12:24:52
774
2,361.00
LSE
12:24:17
193
2,361.00
LSE
12:24:17
580
2,361.00
LSE
12:23:36
421
2,361.00
LSE
12:23:36
148
2,362.00
LSE
12:19:16
693
2,362.00
LSE
12:19:16
118
2,362.00
LSE
12:19:16
905
2,362.00
LSE
12:19:16
695
2,362.00
CHIX
12:19:16
484
2,362.00
LSE
12:09:13
708
2,362.00
減少
12:09:13
534
2,362.00
LSE
12:09:13
913
2,361.00
LSE
12:04:11
572
2,362.00
LSE
12:03:43
376
2,362.00
LSE
12:03:43
633
2,362.00
CHIX
12:03:43
198
2,363.00
LSE
12:01:11
516
2,363.00
LSE
12:01:11
314
2,363.00
LSE
12:01:11
857
2,364.00
LSE
12:00:31
999
2,365.00
LSE
11:59:33
695
2,365.00
減少
11:54:42
682
2,365.00
CHIX
11:54:42
1001
2,365.00
LSE
11:54:42
782
2,365.00
LSE
11:47:53
94
2,365.00
LSE
11:47:53
1043
2,365.00
LSE
11:44:06
920
2,366.00
LSE
11:43:03
586
2,366.00
LSE
11:43:03
176
2,366.00
CHIX
11:43:03
336
2,366.00
CHIX
11:43:03
190
2,366.00
LSE
11:42:21
159
2,366.00
LSE
11:42:21
7
2,366.00
LSE
11:42:21
27
2,366.00
LSE
11:42:21



177
2,366.00
CHIX
11:42:21
18
2,366.00
CHIX
11:39:41
738
2,366.00
LSE
11:38:44
324
2,366.00
LSE
11:30:15
849
2,365.00
LSE
11:29:55
1359
2,365.00
LSE
11:29:55
675
2,365.00
減少
11:29:55
654
2,365.00
CHIX
11:29:55
802
2,365.00
LSE
11:21:28
248
2,365.00
LSE
11:21:28
706
2,366.00
CHIX
11:16:22
869
2,366.00
LSE
11:16:22
884
2,366.00
LSE
11:09:47
703
2,365.00
減少
11:09:47
992
2,360.00
LSE
11:02:16
1058
2,360.00
LSE
11:02:16
871
2,359.00
LSE
10:58:43
671
2,359.00
CHIX
10:58:43
1053
2,360.00
LSE
10:58:01
725
2,361.00
CHIX
10:52:35
708
2,361.00
減少
10:52:35
1043
2,361.00
LSE
10:52:35
310
2,358.00
LSE
10:42:30
10
2,358.00
LSE
10:42:30
10
2,358.00
LSE
10:41:58
10
2,358.00
LSE
10:41:30
10
2,358.00
LSE
10:40:58
10
2,358.00
LSE
10:40:30
885
2,358.00
LSE
10:35:49
603
2,358.00
CHIX
10:35:49
10
2,358.00
LSE
10:35:30
10
2,358.00
LSE
10:34:56
10
2,358.00
LSE
10:34:30
10
2,358.00
LSE
10:33:56
10
2,358.00
LSE
10:33:30
19
2,358.00
LSE
10:33:05
1044
2,358.00
LSE
10:31:21
869
2,360.00
LSE
10:26:39
57
2,360.00
減少
10:22:54
668
2,360.00
LSE
10:22:54
691
2,360.00
CHIX
10:22:54
610
2,360.00
減少
10:22:54
10
2,360.00
LSE
10:22:54
58
2,360.00
LSE
10:22:30
10
2,360.00
LSE
10:22:30
10
2,360.00
LSE
10:21:54
212
2,360.00
LSE
10:21:38
246
2,361.00
LSE
10:17:25



367
2,361.00
LSE
10:17:25
287
2,361.00
LSE
10:17:25
1023
2,361.00
LSE
10:17:25
658
2,361.00
CHIX
10:17:25
655
2,360.00
減少
10:10:23
923
2,360.00
LSE
10:10:23
10
2,358.00
LSE
10:08:22
20
2,358.00
LSE
10:08:07
10
2,358.00
LSE
10:07:22
30
2,358.00
LSE
10:07:07
175
2,358.00
LSE
10:07:03
7
2,358.00
LSE
10:07:03
575
2,358.00
LSE
10:07:02
445
2,358.00
LSE
10:07:02
681
2,359.00
CHIX
10:05:22
10
2,359.00
LSE
10:05:22
485
2,359.00
LSE
10:05:22
320
2,359.00
LSE
10:05:22
1014
2,359.00
LSE
10:05:22
50
2,359.00
LSE
10:05:07
3
2,359.00
LSE
10:04:01
21
2,359.00
LSE
10:03:45
991
2,360.00
LSE
09:53:45
20
2,360.00
LSE
09:53:45
667
2,361.00
CHIX
09:52:01
777
2,359.00
LSE
09:48:40
75
2,359.00
LSE
09:48:40
624
2,359.00
減少
09:48:40
87
2,362.00
LSE
09:45:54
20
2362.000
LSE
09:45:54
679
2362.000
LSE
09:45:54
165
2362.000
LSE
09:45:54
686
2364.000
LSE
09:45:23
10
2364.000
LSE
09:45:01
30
2364.000
LSE
09:44:45
89
2364.000
LSE
09:44:07
162
2364.000
LSE
09:44:06
1
2364.000
LSE
09:44:01
614
2364.000
CHIX
09:40:18
878
2364.000
LSE
09:39:00
10
2364.000
LSE
09:39:00
30
2364.000
LSE
09:38:45
10
2364.000
LSE
09:38:00
20
2364.000
LSE
09:37:45
1055
2365.000
LSE
09:36:53
451
2365.000
LSE
09:33:44
434
2365.000
LSE
09:33:44
713
2366.000
減少
09:33:41



608
2366.000
CHIX
09:33:41
425
2366.000
LSE
09:33:41
116
2366.000
LSE
09:33:41
39
2366.000
LSE
09:33:31
78
2366.000
LSE
09:33:31
38
2366.000
LSE
09:33:30
39
2366.000
LSE
09:33:24
38
2366.000
LSE
09:33:22
155
2366.000
LSE
09:33:18
10
2366.000
LSE
09:33:00
30
2366.000
LSE
09:32:45
10
2366.000
LSE
09:32:00
20
2366.000
LSE
09:31:45
10
2366.000
LSE
09:31:00
382
2367.000
LSE
09:23:33
424
2367.000
LSE
09:23:25
209
2367.000
LSE
09:23:24
126
2367.000
LSE
09:23:16
756
2367.000
LSE
09:23:15
1749
2366.000
LSE
09:22:25
605
2367.000
LSE
09:22:24
1276
2367.000
LSE
09:22:24
325
2367.000
LSE
09:22:24
900
2367.000
LSE
09:22:24
10
2367.000
LSE
09:22:00
944
2365.000
LSE
09:16:50
904
2368.000
LSE
09:16:50
946
2369.000
LSE
09:16:39
1171
2369.000
LSE
09:16:39
632
2369.000
CHIX
09:16:39
595
2366.000
減少
09:09:50
945
2366.000
LSE
09:07:43
907
2366.000
LSE
09:06:29
723
2367.000
CHIX
09:05:49
733
2367.000
LSE
09:05:49
30
2367.000
LSE
09:05:35
10
2367.000
LSE
09:04:51
30
2367.000
LSE
09:04:35
10
2367.000
LSE
09:03:51
20
2367.000
LSE
09:03:35
163
2367.000
LSE
09:03:16
58
2367.000
LSE
09:03:14
121
2368.000
LSE
09:02:34
806
2368.000
LSE
09:02:34
10
2367.000
LSE
09:01:51
30
2367.000
LSE
09:01:35
3
2367.000
LSE
09:00:51
881
2367.000
LSE
08:55:25



673
2367.000
減少
08:55:25
222
2367.000
CHIX
08:55:25
487
2367.000
CHIX
08:54:01
389
2366.000
LSE
08:50:18
430
2366.000
LSE
08:50:18
10
2366.000
LSE
08:49:50
20
2366.000
LSE
08:49:35
60
2366.000
LSE
08:48:50
922
2367.000
LSE
08:47:06
919
2369.000
LSE
08:45:50
66
2369.000
CHIX
08:45:50
633
2369.000
CHIX
08:45:50
1
2368.000
LSE
08:43:43
12
2368.000
LSE
08:43:19
869
2368.000
LSE
08:39:43
1003
2369.000
LSE
08:37:43
1136
2370.000
LSE
08:37:23
639
2370.000
減少
08:37:23
616
2370.000
CHIX
08:37:23
10
2369.000
LSE
08:35:43
30
2369.000
LSE
08:35:19
10
2369.000
LSE
08:34:43
20
2369.000
LSE
08:34:19
20
2369.000
LSE
08:33:43
20
2369.000
LSE
08:33:19
10
2369.000
LSE
08:32:43
20
2369.000
LSE
08:32:19
20
2369.000
LSE
08:31:43
110
2370.000
CHIX
08:31:19
1025
2370.000
LSE
08:31:19
229
2371.000
LSE
08:29:58
900
2371.000
LSE
08:29:58
635
2371.000
減少
08:29:58
495
2370.000
CHIX
08:28:21
10
2369.000
LSE
08:27:42
30
2369.000
LSE
08:27:19
10
2369.000
LSE
08:26:42
1035
2368.000
LSE
08:18:30
710
2368.000
CHIX
08:18:30
348
2368.000
LSE
08:13:48
600
2368.000
LSE
08:13:48
129
2366.000
減少
08:11:02
506
2366.000
減少
08:11:02
601
2366.000
CHIX
08:11:02
1054
2366.000
LSE
08:11:02
21
2366.000
CHIX
08:11:02
615
2365.000
減少
08:09:17
995
2366.000
LSE
08:08:01



174
2368.000
CHIX
08:04:47
468
2368.000
CHIX
08:04:47
1040
2369.000
LSE
08:04:47
996
2365.000
LSE
08:03:40
917
2366.000
LSE
08:02:17
594
2368.000
CHIX
08:01:55
860
2369.000
LSE
08:00:23
911
2370.000
LSE
08:00:22