International Airlines Regulatory News (IAG)

International Airlines Information

Buy IAG Shares
Add IAG to Watchlist
Add IAG to Alert

Share Price Information for International Airlines (IAG)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 178.65

Bid: 178.70

Ask: 178.80

Change: 0.35 (0.20%)

Spread: 0.10 (0.056%)

Open: 178.75

High: 181.20

Low: 177.50

Prev. Close: 178.30

Last checked at -

Transaction in Own Shares

25 Sep 2018 17:53

RNS Number : 9231B

International Cons Airlines Group

25 September 2018

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 25 September 2018 it purchased 1,310,016 ordinary shares of €0.50 each in the capital of the Company as follows, all of which will be held in treasury until cancelled.

Number of shares purchased	Trading venue		Lowest price paid		Highest price paid
1,004,000	LSE		£6.6060		£6.8680
306,016	Bolsa de Madrid		€7.3660		€7.6560

The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 62,667,730 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 1,995,321,564 shares.
The Company's total issued share capital is 2,057,989,294 shares. This figure should be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank AG, London Branch on behalf of the Company as part of the buy-back programme is attached to this announcement.
IAG Shareholder Services
25 September 2018






LEI: 959800TZHQRUSH1ESL13













Schedule of Purchases


Shares purchased:	1,310,016
Date of purchases:	25-Sep-18
Investment firm:	Deutsche Bank AG, London branch


Individual Transactions
Number of shares purchased	Transaction price		Time of transaction		Trading Venue
860	683.8000		08:03:11		LSE
690	684.0000		08:03:27		LSE
105	683.8000		08:03:41		LSE
715	683.8000		08:03:41		LSE
640	683.8000		08:04:00		LSE
910	684.2000		08:04:59		LSE
1100	684.0000		08:05:06		LSE
1250	683.8000		08:05:06		LSE
860	684.0000		08:05:06		LSE
750	683.6000		08:05:06		LSE
241	683.6000		08:06:11		LSE
552	683.6000		08:06:11		LSE
750	683.6000		08:06:11		LSE
170	683.6000		08:06:11		LSE
770	684.0000		08:06:34		LSE
770	683.8000		08:06:37		LSE
3	683.8000		08:06:37		LSE
587	683.8000		08:06:37		LSE
910	683.6000		08:06:37		LSE
620	683.6000		08:08:12		LSE
620	683.4000		08:08:12		LSE
834	683.4000		08:08:12		LSE
71	683.6000		08:08:12		LSE
200	683.6000		08:08:12		LSE
195	683.6000		08:08:12		LSE
575	683.6000		08:08:12		LSE
186	683.6000		08:08:12		LSE
29	683.6000		08:08:12		LSE
50	684.2000		08:08:49		LSE
667	684.2000		08:08:57		LSE
327	684.2000		08:09:00		LSE
1600	684.6000		08:09:33		LSE
1100	684.4000		08:09:33		LSE
590	684.4000		08:09:33		LSE
56	684.2000		08:09:42		LSE
760	684.0000		08:09:44		LSE
780	684.0000		08:09:44		LSE
910	683.8000		08:10:00		LSE
617	683.6000		08:10:25		LSE
173	683.6000		08:10:25		LSE
1050	683.6000		08:10:25		LSE
863	683.4000		08:10:25		LSE
107	683.4000		08:10:25		LSE
855	683.2000		08:10:34		LSE
545	682.8000		08:10:39		LSE
630	682.4000		08:11:04		LSE
672	682.2000		08:11:04		LSE
700	682.0000		08:11:39		LSE
187	682.0000		08:11:39		LSE
683	682.0000		08:11:40		LSE
94	682.2000		08:12:14		LSE
830	682.2000		08:12:14		LSE
226	682.2000		08:12:14		LSE
226	682.2000		08:12:14		LSE
750	682.2000		08:12:14		LSE
1050	682.0000		08:12:29		LSE
1200	682.0000		08:12:35		LSE
540	681.8000		08:12:46		LSE
1000	681.8000		08:12:51		LSE
1100	682.0000		08:12:53		LSE
100	681.8000		08:13:15		LSE
121	681.8000		08:15:02		LSE
1100	682.8000		08:15:08		LSE
1100	682.6000		08:15:42		LSE
1000	682.4000		08:15:42		LSE
100	682.4000		08:15:42		LSE
750	682.6000		08:15:42		LSE
161	682.6000		08:15:42		LSE
39	682.6000		08:15:42		LSE
780	682.6000		08:15:42		LSE
336	682.6000		08:15:42		LSE
864	682.6000		08:15:42		LSE
850	682.6000		08:15:42		LSE
368	682.8000		08:16:40		LSE
782	682.8000		08:16:40		LSE
100	682.8000		08:16:40		LSE
330	682.8000		08:16:40		LSE
585	682.8000		08:16:40		LSE
335	682.8000		08:16:40		LSE
850	682.8000		08:16:40		LSE
150	682.8000		08:16:40		LSE
1100	682.6000		08:16:51		LSE
1000	682.8000		08:16:51		LSE
750	682.8000		08:16:51		LSE
750	682.8000		08:16:51		LSE
150	682.8000		08:16:51		LSE
515	682.6000		08:16:52		LSE
265	682.6000		08:16:52		LSE
780	682.4000		08:16:58		LSE
611	682.4000		08:16:58		LSE
960	682.2000		08:17:07		LSE
590	682.0000		08:17:10		LSE
174	681.8000		08:17:10		LSE
576	681.8000		08:17:10		LSE
560	681.8000		08:17:55		LSE
640	681.8000		08:17:55		LSE
126	681.6000		08:18:19		LSE
524	681.6000		08:18:19		LSE
310	681.6000		08:18:19		LSE
850	681.6000		08:18:19		LSE
300	681.6000		08:18:19		LSE
149	683.2000		08:20:20		LSE
561	683.2000		08:20:22		LSE
340	683.2000		08:20:22		LSE
750	683.4000		08:20:34		LSE
500	683.4000		08:20:34		LSE
900	683.4000		08:20:34		LSE
500	683.4000		08:20:34		LSE
250	683.4000		08:20:34		LSE
750	683.4000		08:20:34		LSE
1200	683.2000		08:20:51		LSE
282	683.0000		08:20:53		LSE
1018	683.0000		08:20:53		LSE
686	684.2000		08:23:19		LSE
362	683.4000		08:27:47		LSE
368	683.4000		08:27:47		LSE
1000	684.6000		08:28:17		LSE
250	684.6000		08:28:17		LSE
910	684.4000		08:28:21		LSE
1000	685.2000		08:30:01		LSE
750	685.4000		08:30:43		LSE
850	685.4000		08:30:43		LSE
236	685.4000		08:30:43		LSE
750	685.4000		08:30:43		LSE
750	685.4000		08:30:43		LSE
1618	685.6000		08:30:43		LSE
577	685.6000		08:30:43		LSE
403	685.6000		08:30:43		LSE
989	685.4000		08:30:43		LSE
361	685.4000		08:30:43		LSE
590	685.6000		08:32:22		LSE
970	685.6000		08:32:22		LSE
2	685.6000		08:32:22		LSE
271	685.6000		08:32:22		LSE
1300	686.0000		08:32:59		LSE
1300	685.8000		08:35:01		LSE
910	685.8000		08:35:01		LSE
1000	685.8000		08:35:01		LSE
50	685.8000		08:35:01		LSE
1350	686.4000		08:36:30		LSE
1300	686.4000		08:36:30		LSE
850	686.4000		08:36:30		LSE
600	686.4000		08:36:30		LSE
640	686.2000		08:36:30		LSE
750	686.2000		08:36:30		LSE
400	686.2000		08:36:30		LSE
1200	686.0000		08:36:35		LSE
1450	685.8000		08:37:57		LSE
781	685.6000		08:38:40		LSE
303	685.6000		08:38:40		LSE
797	685.6000		08:38:40		LSE
900	686.0000		08:39:02		LSE
850	686.0000		08:39:02		LSE
664	686.2000		08:39:02		LSE
870	686.8000		08:40:39		LSE
760	686.4000		08:40:43		LSE
615	686.0000		08:45:59		LSE
677	685.6000		08:51:02		LSE
620	685.4000		08:56:43		LSE
366	684.4000		09:02:23		LSE
265	684.4000		09:02:23		LSE
750	684.2000		09:09:46		LSE
642	683.4000		09:16:40		LSE
257	682.2000		09:23:07		LSE
403	682.2000		09:23:07		LSE
180	682.0000		09:23:20		LSE
400	682.0000		09:23:20		LSE
160	682.0000		09:23:20		LSE
850	682.0000		09:24:29		LSE
870	682.0000		09:24:29		LSE
411	682.6000		09:24:46		LSE
689	682.6000		09:24:51		LSE
167	682.8000		09:24:58		LSE
1383	682.8000		09:24:58		LSE
600	682.6000		09:25:10		LSE
750	682.6000		09:25:10		LSE
990	682.6000		09:25:10		LSE
1200	683.2000		09:26:03		LSE
800	683.4000		09:26:26		LSE
550	683.4000		09:26:29		LSE
608	683.2000		09:27:31		LSE
692	683.2000		09:27:31		LSE
1000	683.2000		09:27:31		LSE
1226	683.2000		09:27:31		LSE
1300	683.2000		09:28:05		LSE
218	683.2000		09:28:05		LSE
219	682.8000		09:29:15		LSE
242	682.8000		09:29:15		LSE
209	682.8000		09:29:15		LSE
1000	682.8000		09:29:15		LSE
392	682.8000		09:29:15		LSE
903	682.6000		09:29:30		LSE
102	682.4000		09:30:30		LSE
136	682.4000		09:30:33		LSE
862	682.4000		09:30:40		LSE
448	682.8000		09:31:48		LSE
512	682.8000		09:31:48		LSE
338	682.6000		09:33:05		LSE
652	682.6000		09:33:20		LSE
1100	682.6000		09:33:47		LSE
850	682.4000		09:34:00		LSE
361	682.2000		09:34:59		LSE
339	682.2000		09:35:00		LSE
960	682.0000		09:35:35		LSE
1150	681.8000		09:35:35		LSE
1350	682.6000		09:37:06		LSE
1000	682.6000		09:37:06		LSE
400	682.6000		09:37:06		LSE
350	682.6000		09:37:06		LSE
750	682.6000		09:37:06		LSE
4	682.4000		09:37:14		LSE
866	682.4000		09:37:14		LSE
396	682.4000		09:37:14		LSE
750	682.6000		09:38:24		LSE
670	683.2000		09:40:04		LSE
1200	683.0000		09:40:20		LSE
250	683.0000		09:40:20		LSE
950	683.0000		09:40:20		LSE
750	683.0000		09:40:20		LSE
580	683.0000		09:40:20		LSE
1050	682.8000		09:40:41		LSE
353	682.6000		09:40:56		LSE
732	682.6000		09:41:42		LSE
58	682.2000		09:42:22		LSE
832	682.2000		09:42:22		LSE
58	682.2000		09:42:22		LSE
644	682.2000		09:42:22		LSE
91	682.0000		09:42:35		LSE
633	682.0000		09:42:35		LSE
494	681.8000		09:42:43		LSE
809	681.6000		09:44:31		LSE
205	681.6000		09:44:35		LSE
770	681.6000		09:45:37		LSE
680	681.4000		09:46:21		LSE
1300	681.4000		09:46:21		LSE
750	681.4000		09:46:43		LSE
830	681.2000		09:46:49		LSE
750	681.2000		09:47:48		LSE
138	681.2000		09:48:09		LSE
1250	681.4000		09:48:37		LSE
1050	681.4000		09:48:37		LSE
1350	681.4000		09:48:37		LSE
541	681.2000		09:48:40		LSE
21	681.2000		09:48:40		LSE
699	680.8000		09:48:58		LSE
824	680.4000		09:50:05		LSE
1300	680.4000		09:52:05		LSE
910	680.2000		09:52:39		LSE
1577	680.2000		09:52:39		LSE
413	680.2000		09:52:39		LSE
378	680.0000		09:53:06		LSE
664	680.0000		09:53:06		LSE
259	679.8000		09:53:07		LSE
733	679.6000		09:53:13		LSE
734	679.2000		09:54:41		LSE
850	679.2000		09:54:41		LSE
354	679.2000		09:54:41		LSE
200	679.0000		09:55:40		LSE
560	679.0000		09:55:40		LSE
750	679.0000		09:55:40		LSE
100	678.6000		09:55:45		LSE
670	678.6000		09:55:45		LSE
750	678.2000		09:57:41		LSE
115	678.2000		09:57:41		LSE
546	678.0000		09:58:21		LSE
223	678.0000		09:58:21		LSE
291	677.8000		09:58:57		LSE
860	677.8000		09:58:57		LSE
750	678.0000		09:58:57		LSE
474	678.0000		09:58:57		LSE
364	677.8000		09:59:48		LSE
533	677.8000		09:59:48		LSE
750	677.8000		09:59:48		LSE
352	677.8000		09:59:48		LSE
766	677.6000		10:00:14		LSE
752	677.4000		10:00:39		LSE
700	677.4000		10:02:21		LSE
1500	677.2000		10:02:21		LSE
750	677.4000		10:02:21		LSE
300	677.4000		10:02:21		LSE
317	677.2000		10:02:21		LSE
376	677.2000		10:02:21		LSE
400	677.2000		10:02:21		LSE
1136	677.2000		10:03:34		LSE
1300	677.4000		10:03:34		LSE
136	677.4000		10:03:40		LSE
421	677.4000		10:03:40		LSE
200	677.4000		10:03:40		LSE
439	677.2000		10:03:44		LSE
818	677.0000		10:04:23		LSE
826	677.0000		10:04:23		LSE
432	676.8000		10:04:48		LSE
134	676.8000		10:05:34		LSE
584	676.8000		10:05:34		LSE
1137	676.8000		10:05:34		LSE
163	676.8000		10:05:34		LSE
675	676.8000		10:06:15		LSE
750	676.8000		10:06:15		LSE
4813	676.8000		10:06:15		LSE
870	676.6000		10:06:23		LSE
1350	676.6000		10:07:47		LSE
750	676.6000		10:07:47		LSE
140	676.6000		10:07:47		LSE
548	676.6000		10:07:56		LSE
502	676.6000		10:07:56		LSE
315	676.4000		10:07:58		LSE
1000	676.4000		10:07:58		LSE
750	676.4000		10:07:58		LSE
303	676.4000		10:07:58		LSE
1100	676.2000		10:08:02		LSE
930	676.0000		10:08:50		LSE
750	676.0000		10:08:50		LSE
860	675.8000		10:09:23		LSE
320	675.6000		10:09:29		LSE
1000	675.6000		10:09:29		LSE
283	675.6000		10:09:29		LSE
840	675.4000		10:09:35		LSE
27	675.0000		10:10:26		LSE
747	675.0000		10:10:26		LSE
920	675.0000		10:10:40		LSE
810	675.0000		10:10:40		LSE
730	674.6000		10:11:35		LSE
750	674.8000		10:11:35		LSE
102	674.8000		10:11:35		LSE
750	674.6000		10:11:51		LSE
750	674.6000		10:11:51		LSE
204	674.4000		10:12:07		LSE
84	675.6000		10:13:17		LSE
1616	675.6000		10:13:17		LSE
347	675.4000		10:13:17		LSE
1253	675.4000		10:13:17		LSE
920	675.6000		10:13:17		LSE
750	675.4000		10:14:28		LSE
1250	676.0000		10:14:37		LSE
900	676.0000		10:14:37		LSE
20	676.0000		10:14:43		LSE
430	676.0000		10:14:43		LSE
737	675.8000		10:14:48		LSE
513	675.8000		10:14:48		LSE
50	675.8000		10:14:48		LSE
850	675.6000		10:14:49		LSE
150	675.6000		10:14:49		LSE
593	677.2000		10:17:19		LSE
285	677.2000		10:17:19		LSE
750	677.2000		10:17:19		LSE
773	677.0000		10:17:19		LSE
377	677.0000		10:17:19		LSE
375	677.0000		10:17:19		LSE
925	677.0000		10:17:19		LSE
1100	677.0000		10:17:21		LSE
750	677.0000		10:17:21		LSE
280	677.0000		10:17:21		LSE
1400	677.2000		10:17:43		LSE
734	677.2000		10:17:43		LSE
265	677.2000		10:17:43		LSE
451	677.2000		10:17:43		LSE
299	677.2000		10:17:43		LSE
265	677.2000		10:17:43		LSE
220	677.0000		10:17:44		LSE
1100	676.8000		10:18:09		LSE
215	676.6000		10:18:13		LSE
835	676.6000		10:18:13		LSE
252	676.4000		10:18:28		LSE
948	676.4000		10:18:28		LSE
750	676.2000		10:18:43		LSE
980	676.2000		10:19:39		LSE
167	676.0000		10:20:11		LSE
509	676.0000		10:20:11		LSE
369	676.0000		10:20:11		LSE
256	676.4000		10:21:31		LSE
23	677.0000		10:22:04		LSE
1427	677.0000		10:22:04		LSE
750	677.0000		10:22:04		LSE
556	677.0000		10:22:04		LSE
410	677.2000		10:23:07		LSE
128	677.2000		10:23:07		LSE
1062	677.2000		10:23:07		LSE
579	677.2000		10:23:07		LSE
750	677.2000		10:23:07		LSE
371	677.2000		10:23:07		LSE
757	677.2000		10:23:07		LSE
693	677.2000		10:23:20		LSE
1650	677.2000		10:23:24		LSE
144	677.2000		10:23:26		LSE
96	677.2000		10:23:28		LSE
630	677.2000		10:23:28		LSE
1800	677.2000		10:23:35		LSE
44	677.0000		10:23:49		LSE
326	676.8000		10:23:55		LSE
65	676.8000		10:23:55		LSE
1209	676.8000		10:23:55		LSE
372	676.6000		10:24:07		LSE
778	676.6000		10:24:07		LSE
920	676.4000		10:24:16		LSE
1000	676.2000		10:24:23		LSE
750	676.6000		10:25:21		LSE
70	676.6000		10:25:21		LSE
750	676.6000		10:25:21		LSE
556	676.6000		10:25:21		LSE
900	676.4000		10:25:24		LSE
454	676.2000		10:25:26		LSE
896	676.2000		10:25:26		LSE
714	675.8000		10:25:41		LSE
143	675.4000		10:26:59		LSE
607	675.4000		10:26:59		LSE
594	676.0000		10:27:12		LSE
606	676.0000		10:27:31		LSE
750	676.0000		10:27:31		LSE
250	676.0000		10:27:31		LSE
1000	675.8000		10:27:40		LSE
1150	675.8000		10:28:33		LSE
750	675.8000		10:28:33		LSE
350	675.8000		10:28:34		LSE
1200	676.0000		10:28:49		LSE
970	675.8000		10:29:01		LSE
730	676.0000		10:29:01		LSE
790	675.6000		10:29:09		LSE
110	675.6000		10:29:09		LSE
970	675.4000		10:29:09		LSE
750	675.6000		10:29:09		LSE
80	675.6000		10:29:09		LSE
1	675.6000		10:30:31		LSE
1350	675.6000		10:30:42		LSE
149	675.6000		10:30:42		LSE
1333	675.6000		10:31:11		LSE
67	675.6000		10:31:11		LSE
750	675.6000		10:31:11		LSE
906	675.6000		10:31:11		LSE
1300	676.0000		10:32:07		LSE
582	675.8000		10:32:12		LSE
668	675.8000		10:32:12		LSE
750	675.8000		10:32:12		LSE
323	675.8000		10:32:12		LSE
1250	675.6000		10:32:22		LSE
295	675.8000		10:32:26		LSE
472	675.8000		10:32:26		LSE
820	675.4000		10:33:01		LSE
750	675.4000		10:33:01		LSE
46	675.2000		10:33:09		LSE
1000	675.0000		10:33:25		LSE
890	674.8000		10:33:40		LSE
88	674.4000		10:34:04		LSE
112	674.4000		10:34:08		LSE
90	674.4000		10:34:16		LSE
184	674.4000		10:34:32		LSE
246	674.4000		10:34:32		LSE
278	674.4000		10:34:32		LSE
1100	674.4000		10:35:31		LSE
750	674.4000		10:35:31		LSE
210	674.4000		10:35:36		LSE
750	674.4000		10:35:36		LSE
300	674.4000		10:35:36		LSE
710	674.2000		10:35:53		LSE
760	674.2000		10:36:28		LSE
286	674.8000		10:37:12		LSE
1650	674.8000		10:37:12		LSE
750	674.6000		10:37:39		LSE
294	674.6000		10:37:39		LSE
1833	674.4000		10:37:40		LSE
217	674.4000		10:37:40		LSE
1800	674.2000		10:37:41		LSE
1594	674.0000		10:38:26		LSE
277	673.8000		10:38:33		LSE
84	673.8000		10:38:44		LSE
339	673.8000		10:38:49		LSE
224	673.6000		10:39:13		LSE
1076	673.6000		10:39:13		LSE
750	674.2000		10:40:26		LSE
276	674.2000		10:40:26		LSE
274	674.2000		10:40:26		LSE
1850	674.4000		10:42:09		LSE
1550	674.4000		10:42:16		LSE
1350	674.4000		10:42:16		LSE
396	674.4000		10:42:23		LSE
750	674.4000		10:42:23		LSE
491	674.2000		10:42:23		LSE
809	674.2000		10:42:23		LSE
1650	674.0000		10:42:36		LSE
503	673.8000		10:42:52		LSE
407	673.8000		10:43:10		LSE
731	673.6000		10:43:14		LSE
229	673.6000		10:43:14		LSE
1550	673.4000		10:43:26		LSE
487	674.2000		10:44:21		LSE
840	674.0000		10:44:25		LSE
750	674.2000		10:44:25		LSE
262	674.2000		10:44:25		LSE
427	674.2000		10:44:25		LSE
61	674.2000		10:44:25		LSE
750	674.2000		10:44:25		LSE
262	674.2000		10:44:25		LSE
1300	674.4000		10:45:53		LSE
1000	674.2000		10:45:53		LSE
278	674.2000		10:45:53		LSE
268	674.2000		10:45:53		LSE
750	674.2000		10:45:53		LSE
54	674.2000		10:45:53		LSE
696	674.2000		10:45:53		LSE
237	674.2000		10:45:53		LSE
980	674.2000		10:46:42		LSE
750	674.2000		10:46:44		LSE
980	674.0000		10:46:53		LSE
601	673.8000		10:46:53		LSE
182	673.6000		10:48:29		LSE
868	673.6000		10:48:29		LSE
1100	673.4000		10:48:29		LSE
676	673.4000		10:48:29		LSE
234	673.4000		10:48:29		LSE
256	673.2000		10:48:29		LSE
644	673.2000		10:48:29		LSE
750	673.2000		10:48:43		LSE
31	673.2000		10:48:43		LSE
921	672.8000		10:48:50		LSE
770	672.2000		10:49:29		LSE
798	672.0000		10:49:29		LSE
707	671.8000		10:49:40		LSE
754	671.4000		10:50:14		LSE
750	671.2000		10:50:20		LSE
592	671.0000		10:50:30		LSE
118	671.0000		10:50:30		LSE
730	670.8000		10:50:45		LSE
720	670.6000		10:50:48		LSE
362	670.4000		10:51:14		LSE
338	670.4000		10:51:14		LSE
900	670.2000		10:51:23		LSE
750	670.0000		10:51:53		LSE
787	669.8000		10:52:28		LSE
750	669.8000		10:52:28		LSE
338	669.8000		10:52:28		LSE
97	669.6000		10:52:44		LSE
693	669.6000		10:52:44		LSE
95	669.4000		10:52:46		LSE
415	669.4000		10:52:46		LSE
776	669.0000		10:52:49		LSE
925	669.2000		10:53:30		LSE
490	668.8000		10:53:34		LSE
710	668.8000		10:53:34		LSE
1500	670.4000		10:55:01		LSE
770	670.2000		10:55:09		LSE
1100	670.0000		10:55:09		LSE
750	670.0000		10:55:10		LSE
107	670.0000		10:55:10		LSE
214	670.0000		10:55:10		LSE
1000	669.8000		10:55:10		LSE
870	669.2000		10:55:45		LSE
740	668.8000		10:55:45		LSE
356	668.4000		10:56:04		LSE
797	667.8000		10:56:32		LSE
77	667.4000		10:56:50		LSE
1050	667.6000		10:57:12		LSE
923	667.4000		10:57:12		LSE
750	667.4000		10:57:12		LSE
787	667.6000		10:57:12		LSE
775	667.0000		10:57:49		LSE
957	667.2000		10:58:20		LSE
897	667.4000		10:58:39		LSE
830	667.4000		10:58:57		LSE
470	667.2000		10:59:24		LSE
750	668.0000		10:59:37		LSE
307	668.0000		10:59:37		LSE
720	667.8000		10:59:37		LSE
850	667.6000		10:59:46		LSE
229	667.6000		11:00:06		LSE
780	668.0000		11:00:35		LSE
870	667.8000		11:00:35		LSE
960	668.2000		11:00:46		LSE
907	668.0000		11:00:48		LSE
727	667.4000		11:01:01		LSE
803	667.6000		11:02:02		LSE
710	667.6000		11:02:02		LSE
40	667.6000		11:02:02		LSE
277	667.6000		11:02:02		LSE
483	667.6000		11:02:02		LSE
277	667.6000		11:02:02		LSE
245	667.8000		11:02:02		LSE
250	667.8000		11:02:02		LSE
750	668.4000		11:03:15		LSE
195	668.4000		11:03:15		LSE
810	668.2000		11:03:15		LSE
950	668.0000		11:03:31		LSE
121	667.8000		11:03:31		LSE
399	667.8000		11:03:31		LSE
430	667.8000		11:03:31		LSE
750	668.0000		11:03:31		LSE
70	668.0000		11:03:31		LSE
660	667.6000		11:04:00		LSE
485	667.6000		11:04:00		LSE
1000	667.4000		11:04:02		LSE
330	667.2000		11:04:51		LSE
500	667.2000		11:04:51		LSE
586	667.0000		11:05:03		LSE
334	667.0000		11:05:03		LSE
1100	666.6000		11:05:15		LSE
830	666.4000		11:05:17		LSE
706	666.0000		11:05:24		LSE
714	665.4000		11:05:50		LSE
7	665.4000		11:05:53		LSE
910	665.2000		11:05:57		LSE
750	665.8000		11:06:29		LSE
767	665.4000		11:06:29		LSE
183	665.4000		11:06:29		LSE
1000	665.2000		11:07:14		LSE
753	666.2000		11:08:09		LSE
247	666.2000		11:08:13		LSE
750	666.2000		11:08:13		LSE
298	666.2000		11:08:13		LSE
52	666.2000		11:08:13		LSE
1650	666.2000		11:08:51		LSE
1050	665.8000		11:09:08		LSE
400	665.8000		11:09:08		LSE
760	665.6000		11:09:10		LSE
903	665.4000		11:09:10		LSE
750	665.6000		11:10:22		LSE
750	665.6000		11:10:22		LSE
82	665.6000		11:10:22		LSE
820	665.6000		11:10:23		LSE
533	665.8000		11:10:33		LSE
850	666.2000		11:11:18		LSE
820	666.0000		11:11:18		LSE
353	666.0000		11:11:18		LSE
1200	667.8000		11:12:24		LSE
1150	668.0000		11:12:24		LSE
890	667.8000		11:12:25		LSE
316	667.6000		11:12:25		LSE
413	667.6000		11:12:25		LSE
761	667.0000		11:13:04		LSE
1450	668.0000		11:15:20		LSE
1450	667.8000		11:15:20		LSE
493	668.0000		11:15:20		LSE
750	668.0000		11:15:20		LSE
101	668.0000		11:15:20		LSE
750	668.0000		11:15:20		LSE
880	668.0000		11:15:41		LSE
290	668.2000		11:16:58		LSE
953	668.4000		11:17:09		LSE
17	668.4000		11:17:09		LSE
860	668.4000		11:17:30		LSE
1376	668.4000		11:17:30		LSE
174	668.4000		11:17:30		LSE
1110	668.2000		11:17:38		LSE
910	668.0000		11:17:38		LSE
750	668.0000		11:17:38		LSE
700	668.0000		11:18:22		LSE
830	667.8000		11:18:22		LSE
820	667.4000		11:18:28		LSE
362	668.0000		11:20:50		LSE
1088	668.0000		11:20:50		LSE
990	668.0000		11:20:50		LSE
950	668.0000		11:20:50		LSE
726	667.8000		11:20:56		LSE
54	667.8000		11:20:56		LSE
1150	667.6000		11:21:30		LSE
1350	668.2000		11:22:14		LSE
850	668.0000		11:22:17		LSE
200	668.0000		11:22:17		LSE
1550	667.8000		11:22:17		LSE
50	667.8000		11:22:17		LSE
910	667.6000		11:22:40		LSE
851	667.4000		11:22:51		LSE
238	667.2000		11:23:08		LSE
582	667.2000		11:23:08		LSE
740	666.8000		11:23:27		LSE
649	667.6000		11:25:21		LSE
701	667.6000		11:25:21		LSE
1200	667.8000		11:25:44		LSE
750	668.0000		11:26:33		LSE
598	668.0000		11:26:33		LSE
750	668.0000		11:26:33		LSE
237	668.0000		11:26:33		LSE
626	668.0000		11:26:33		LSE
920	668.0000		11:26:33		LSE
1750	667.8000		11:28:11		LSE
995	667.8000		11:28:11		LSE
5	667.8000		11:28:11		LSE
1700	668.4000		11:29:40		LSE
1050	668.4000		11:29:41		LSE
1250	668.4000		11:29:41		LSE
1600	668.2000		11:29:47		LSE
1200	668.8000		11:31:00		LSE
455	668.8000		11:31:09		LSE
1495	668.8000		11:31:09		LSE
579	668.8000		11:31:13		LSE
695	669.0000		11:31:37		LSE
355	669.0000		11:31:37		LSE
910	668.8000		11:31:55		LSE
1300	668.6000		11:32:04		LSE
1100	668.6000		11:32:04		LSE
790	668.6000		11:32:21		LSE
734	668.6000		11:32:48		LSE
208	668.4000		11:33:42		LSE
203	668.6000		11:33:51		LSE
980	668.8000		11:34:21		LSE
870	668.8000		11:34:21		LSE
750	669.6000		11:36:12		LSE
186	669.6000		11:36:12		LSE
353	669.6000		11:36:12		LSE
411	669.6000		11:36:12		LSE
339	669.6000		11:36:12		LSE
353	669.6000		11:36:12		LSE
700	669.8000		11:36:12		LSE
750	669.8000		11:36:12		LSE
593	669.8000		11:36:12		LSE
423	669.8000		11:36:12		LSE
933	669.4000		11:36:12		LSE
767	669.4000		11:36:32		LSE
850	669.6000		11:36:32		LSE
450	669.6000		11:36:32		LSE
325	669.6000		11:36:32		LSE
750	669.4000		11:37:29		LSE
56	669.4000		11:37:29		LSE
1250	669.2000		11:37:31		LSE
310	669.0000		11:37:54		LSE
216	669.0000		11:38:14		LSE
208	669.0000		11:38:28		LSE
366	669.0000		11:38:41		LSE
750	669.0000		11:38:41		LSE
482	669.0000		11:38:41		LSE
68	669.0000		11:38:41		LSE
224	668.8000		11:38:54		LSE
666	668.8000		11:38:54		LSE
611	668.8000		11:39:34		LSE
411	668.8000		11:39:56		LSE
248	668.8000		11:39:56		LSE
506	669.4000		11:40:17		LSE
155	669.4000		11:40:17		LSE
1450	669.8000		11:41:35		LSE
330	670.8000		11:42:14		LSE
250	670.8000		11:42:14		LSE
670	670.8000		11:42:14		LSE
1050	670.8000		11:42:14		LSE
1750	670.6000		11:42:14		LSE
255	671.2000		11:43:26		LSE
1495	671.2000		11:43:43		LSE
750	671.2000		11:43:43		LSE
394	671.2000		11:43:43		LSE
106	671.2000		11:43:43		LSE
1000	671.2000		11:43:43		LSE
220	671.4000		11:45:06		LSE
550	671.4000		11:45:06		LSE
1400	671.4000		11:45:06		LSE
760	671.2000		11:45:10		LSE
750	671.2000		11:45:10		LSE
160	671.2000		11:45:10		LSE
176	671.2000		11:45:10		LSE
750	671.2000		11:45:10		LSE
1650	671.0000		11:45:22		LSE
747	670.8000		11:45:22		LSE
767	670.4000		11:46:02		LSE
132	670.4000		11:49:03		LSE
213	670.8000		11:51:10		LSE
1487	670.8000		11:51:10		LSE
1250	670.6000		11:51:10		LSE
1300	670.8000		11:51:10		LSE
1300	670.8000		11:51:10		LSE
450	670.8000		11:51:10		LSE
850	670.8000		11:51:10		LSE
750	670.8000		11:51:10		LSE
200	670.8000		11:51:10		LSE
724	670.6000		11:51:19		LSE
326	670.6000		11:51:19		LSE
1350	670.8000		11:52:28		LSE
1000	670.8000		11:52:28		LSE
330	670.8000		11:53:25		LSE
970	670.8000		11:53:25		LSE
970	670.8000		11:53:25		LSE
230	670.8000		11:53:25		LSE
227	670.6000		11:53:37		LSE
733	670.6000		11:53:37		LSE
260	670.6000		11:54:33		LSE
224	670.6000		11:54:33		LSE
254	670.6000		11:54:33		LSE
131	670.6000		11:55:55		LSE
1069	670.6000		11:55:55		LSE
750	670.6000		11:55:55		LSE
550	670.6000		11:55:55		LSE
1521	670.6000		11:55:55		LSE
79	670.6000		11:55:55		LSE
579	670.6000		11:56:04		LSE
750	670.6000		11:56:04		LSE
102	670.6000		11:56:34		LSE
464	670.6000		11:56:34		LSE
1234	670.6000		11:56:40		LSE
1950	670.4000		11:57:04		LSE
434	670.4000		11:57:04		LSE
82	670.4000		11:57:04		LSE
354	670.4000		11:57:04		LSE
208	670.2000		11:58:08		LSE
1342	670.2000		11:58:08		LSE
419	670.2000		11:58:08		LSE
881	670.2000		11:58:08		LSE
214	670.0000		11:58:25		LSE
308	670.0000		11:58:36		LSE
137	670.0000		11:58:39		LSE
441	670.0000		11:59:19		LSE
141	670.0000		11:59:20		LSE
959	670.0000		11:59:21		LSE
1050	670.0000		11:59:45		LSE
930	669.8000		11:59:50		LSE
645	669.6000		11:59:50		LSE
500	669.6000		11:59:52		LSE
55	669.6000		11:59:52		LSE
144	669.4000		11:59:54		LSE
683	669.6000		12:02:21		LSE
666	669.6000		12:02:21		LSE
1	669.6000		12:02:21		LSE
940	669.4000		12:02:22		LSE
750	669.6000		12:02:22		LSE
750	669.6000		12:02:22		LSE
230	669.6000		12:02:22		LSE
1200	669.2000		12:02:48		LSE
679	669.2000		12:02:48		LSE
316	669.2000		12:02:48		LSE
55	669.2000		12:02:48		LSE
940	669.0000		12:02:48		LSE
110	669.0000		12:02:53		LSE
1000	669.2000		12:03:47		LSE
1350	669.0000		12:03:53		LSE
1200	668.8000		12:03:58		LSE
1150	668.6000		12:04:00		LSE
770	668.0000		12:04:41		LSE
115	667.6000		12:04:45		LSE
360	667.6000		12:04:57		LSE
353	667.6000		12:04:57		LSE
233	667.6000		12:05:04		LSE
856	667.4000		12:05:18		LSE
46	667.2000		12:05:23		LSE
985	667.8000		12:07:10		LSE
870	667.6000		12:07:16		LSE
1050	667.6000		12:07:16		LSE
870	667.4000		12:07:19		LSE
630	667.4000		12:07:57		LSE
322	667.4000		12:08:03		LSE
1628	667.4000		12:08:03		LSE
1300	667.2000		12:08:33		LSE
159	667.4000		12:08:33		LSE
675	667.4000		12:08:33		LSE
1150	667.0000		12:08:33		LSE
53	666.8000		12:08:41		LSE
737	666.8000		12:08:41		LSE
874	666.4000		12:10:02		LSE
850	666.2000		12:10:02		LSE
590	666.2000		12:10:06		LSE
183	666.2000		12:10:06		LSE
282	666.0000		12:10:06		LSE
598	666.0000		12:10:11		LSE
1500	665.8000		12:10:17		LSE
520	665.8000		12:12:01		LSE
750	665.8000		12:12:01		LSE
750	665.8000		12:12:01		LSE
291	665.8000		12:12:01		LSE
806	665.6000		12:12:07		LSE
594	665.6000		12:12:07		LSE
1300	665.4000		12:12:11		LSE
871	665.2000		12:14:04		LSE
750	665.2000		12:14:04		LSE
567	665.2000		12:14:04		LSE
208	665.2000		12:14:04		LSE
750	665.2000		12:14:18		LSE
692	665.2000		12:14:18		LSE
733	665.2000		12:14:18		LSE
710	665.0000		12:14:19		LSE
720	664.8000		12:14:19		LSE
793	664.2000		12:15:19		LSE
150	664.6000		12:15:30		LSE
625	664.6000		12:15:30		LSE
750	664.2000		12:15:35		LSE
897	663.8000		12:15:40		LSE
750	663.4000		12:16:29		LSE
110	663.4000		12:16:29		LSE
914	663.4000		12:16:31		LSE
593	663.4000		12:16:31		LSE
880	663.2000		12:16:38		LSE
755	662.4000		12:17:10		LSE
840	662.0000		12:17:16		LSE
912	662.4000		12:18:05		LSE
730	662.2000		12:18:08		LSE
750	662.4000		12:18:48		LSE
26	662.4000		12:18:48		LSE
1650	662.2000		12:20:09		LSE
1082	662.0000		12:20:10		LSE
209	661.8000		12:20:19		LSE
941	661.8000		12:20:19		LSE
977	661.6000		12:20:20		LSE
23	661.6000		12:20:20		LSE
498	661.4000		12:20:23		LSE
652	661.4000		12:20:26		LSE
740	661.8000		12:21:10		LSE
1000	662.2000		12:21:17		LSE
853	661.8000		12:21:39		LSE
1100	660.8000		12:21:55		LSE
762	660.6000		12:21:55		LSE
1400	660.6000		12:22:56		LSE
1450	661.0000		12:24:02		LSE
230	661.0000		12:24:10		LSE
353	661.0000		12:24:10		LSE
900	660.8000		12:24:20		LSE
383	660.8000		12:24:20		LSE
342	660.8000		12:24:20		LSE
566	662.0000		12:25:59		LSE
784	662.0000		12:25:59		LSE
306	661.8000		12:25:59		LSE
1344	661.8000		12:25:59		LSE
750	662.0000		12:25:59		LSE
500	662.0000		12:25:59		LSE
1700	663.2000		12:27:45		LSE
1850	663.2000		12:27:45		LSE
646	663.4000		12:27:46		LSE
404	663.4000		12:27:52		LSE
1200	663.4000		12:27:52		LSE
700	663.4000		12:28:01		LSE
87	663.4000		12:28:01		LSE
1100	663.0000		12:28:04		LSE
610	662.8000		12:29:14		LSE
1050	662.4000		12:29:29		LSE
1350	662.8000		12:30:10		LSE
860	663.2000		12:30:53		LSE
1150	663.0000		12:30:55		LSE
970	663.8000		12:32:10		LSE
1300	663.6000		12:32:11		LSE
250	663.6000		12:32:11		LSE
222	663.6000		12:33:14		LSE
233	663.6000		12:33:22		LSE
200	663.6000		12:33:29		LSE
217	663.6000		12:33:36		LSE
630	664.2000		12:33:48		LSE
349	664.2000		12:33:48		LSE
801	664.2000		12:33:54		LSE
1200	664.2000		12:33:54		LSE
224	664.0000		12:33:54		LSE
1126	664.0000		12:33:54		LSE
1100	664.2000		12:35:41		LSE
596	664.4000		12:35:51		LSE
1500	664.8000		12:38:47		LSE
750	664.8000		12:38:47		LSE
1450	664.8000		12:38:47		LSE
360	664.8000		12:38:47		LSE
1590	664.8000		12:38:47		LSE
1000	664.8000		12:38:50		LSE
1000	665.2000		12:39:04		LSE
446	665.2000		12:39:04		LSE
349	665.2000		12:39:04		LSE
1093	665.2000		12:39:07		LSE
750	665.2000		12:39:07		LSE
750	665.2000		12:39:07		LSE
810	665.2000		12:39:07		LSE
1450	665.0000		12:39:13		LSE
1450	665.0000		12:39:32		LSE
1050	664.8000		12:39:32		LSE
990	665.0000		12:39:32		LSE
1400	664.6000		12:40:01		LSE
607	664.4000		12:40:11		LSE
980	664.2000		12:40:25		LSE
579	664.4000		12:40:25		LSE
196	664.4000		12:40:25		LSE
1000	664.2000		12:42:08		LSE
1650	664.2000		12:42:08		LSE
162	664.2000		12:42:13		LSE
825	664.0000		12:42:26		LSE
720	663.8000		12:42:42		LSE
860	663.6000		12:42:44		LSE
883	663.4000		12:42:46		LSE
217	663.4000		12:42:46		LSE
809	662.8000		12:43:51		LSE
256	663.0000		12:43:51		LSE
125	663.0000		12:43:51		LSE
394	663.0000		12:43:51		LSE
1200	663.6000		12:45:40		LSE
471	663.6000		12:45:43		LSE
529	663.6000		12:45:43		LSE
338	663.6000		12:46:05		LSE
579	663.6000		12:46:05		LSE
300	663.6000		12:46:05		LSE
750	663.6000		12:46:05		LSE
573	663.6000		12:46:05		LSE
579	663.4000		12:46:34		LSE
1171	663.4000		12:46:34		LSE
1450	663.2000		12:46:34		LSE
185	663.0000		12:46:34		LSE
192	663.0000		12:46:34		LSE
700	663.6000		12:47:17		LSE
750	663.6000		12:47:28		LSE
140	663.4000		12:48:01		LSE
750	665.2000		12:49:23		LSE
105	665.4000		12:49:46		LSE
1396	665.4000		12:49:46		LSE
1500	665.2000		12:49:48		LSE
830	665.0000		12:50:08		LSE
720	665.0000		12:50:13		LSE
731	664.8000		12:50:24		LSE
319	664.8000		12:50:24		LSE
100	665.0000		12:50:34		LSE
750	665.0000		12:50:34		LSE
298	665.0000		12:50:34		LSE
49	665.0000		12:50:34		LSE
172	665.0000		12:50:34		LSE
90	665.0000		12:50:34		LSE
543	665.0000		12:50:34		LSE
298	665.0000		12:50:37		LSE
477	665.0000		12:50:37		LSE
1350	664.6000		12:50:53		LSE
772	664.4000		12:50:59		LSE
720	663.8000		12:51:26		LSE
27	664.0000		12:52:47		LSE
1300	664.0000		12:52:47		LSE
750	664.0000		12:52:47		LSE
750	664.0000		12:52:47		LSE
243	663.8000		12:52:48		LSE
677	663.8000		12:52:48		LSE
867	663.6000		12:52:54		LSE
103	663.6000		12:52:54		LSE
616	663.0000		12:53:29		LSE
164	663.0000		12:53:52		LSE
900	663.2000		12:55:17		LSE
600	663.2000		12:55:17		LSE
550	663.2000		12:55:17		LSE
39	663.4000		12:55:36		LSE
600	663.4000		12:55:36		LSE
411	663.4000		12:55:36		LSE
1600	663.4000		12:55:54		LSE
1000	663.2000		12:55:54		LSE
450	663.4000		12:55:59		LSE
688	663.4000		12:56:24		LSE
343	663.4000		12:56:24		LSE
750	663.4000		12:56:24		LSE
223	663.4000		12:56:24		LSE
840	663.2000		12:56:28		LSE
727	663.2000		12:56:50		LSE
642	662.8000		12:57:21		LSE
65	662.8000		12:57:21		LSE
830	663.2000		12:57:58		LSE
218	664.0000		12:59:19		LSE
1250	664.8000		12:59:29		LSE
501	664.6000		12:59:48		LSE
649	664.6000		12:59:48		LSE
760	664.6000		12:59:48		LSE
261	664.4000		13:00:03		LSE
1089	664.4000		13:00:04		LSE
350	664.4000		13:00:04		LSE
1050	664.2000		13:00:12		LSE
277	664.4000		13:00:22		LSE
307	664.4000		13:00:22		LSE
189	664.4000		13:00:22		LSE
397	664.2000		13:00:25		LSE
573	664.2000		13:00:25		LSE
760	664.0000		13:00:51		LSE
1050	664.2000		13:01:40		LSE
150	664.2000		13:01:40		LSE
323	664.6000		13:03:13		LSE
1550	664.8000		13:03:31		LSE
1031	664.6000		13:03:38		LSE
769	664.6000		13:03:38		LSE
192	664.6000		13:03:38		LSE
344	664.6000		13:03:38		LSE
950	664.8000		13:05:36		LSE
1950	664.8000		13:05:36		LSE
1100	664.8000		13:05:36		LSE
550	664.8000		13:05:36		LSE
1550	665.6000		13:07:32		LSE
1900	665.6000		13:07:32		LSE
1350	665.4000		13:07:39		LSE
1800	665.4000		13:08:49		LSE
780	665.4000		13:08:49		LSE
1200	665.2000		13:08:50		LSE
1300	665.2000		13:08:50		LSE
1300	665.6000		13:10:46		LSE
900	665.6000		13:10:46		LSE
980	665.4000		13:11:21		LSE
2150	665.8000		13:12:49		LSE
242	665.8000		13:12:49		LSE
593	666.0000		13:13:26		LSE
1650	666.4000		13:13:47		LSE
1450	666.4000		13:13:47		LSE
1350	666.4000		13:14:09		LSE
1550	666.4000		13:14:09		LSE
1300	666.4000		13:16:39		LSE
699	666.4000		13:16:39		LSE
353	666.4000		13:16:39		LSE
798	666.4000		13:16:39		LSE
750	666.6000		13:16:44		LSE
318	666.6000		13:16:44		LSE
221	666.6000		13:16:44		LSE
605	666.6000		13:16:44		LSE
318	666.6000		13:16:44		LSE
1082	666.6000		13:16:44		LSE
1269	666.6000		13:19:22		LSE
231	666.6000		13:19:22		LSE
1300	666.6000		13:19:22		LSE
445	666.6000		13:19:22		LSE
750	666.6000		13:19:22		LSE
493	666.6000		13:19:22		LSE
750	666.6000		13:19:22		LSE
715	666.6000		13:19:23		LSE
343	666.6000		13:19:23		LSE
492	666.6000		13:19:23		LSE
750	666.6000		13:19:23		LSE
750	666.6000		13:19:23		LSE
1400	666.4000		13:19:31		LSE
545	666.4000		13:19:31		LSE
287	666.4000		13:19:31		LSE
309	666.6000		13:21:16		LSE
750	666.6000		13:21:16		LSE
614	666.6000		13:21:16		LSE
330	666.8000		13:21:21		LSE
920	666.8000		13:21:21		LSE
454	666.8000		13:22:49		LSE
696	666.8000		13:22:49		LSE
1550	666.8000		13:22:49		LSE
116	666.8000		13:22:54		LSE
618	666.8000		13:22:54		LSE
750	666.8000		13:22:54		LSE
750	666.8000		13:22:54		LSE
595	666.8000		13:23:49		LSE
227	666.8000		13:23:49		LSE
127	666.8000		13:23:49		LSE
810	666.8000		13:24:00		LSE
1050	666.8000		13:24:11		LSE
1000	666.8000		13:24:11		LSE
907	666.8000		13:24:23		LSE
743	666.8000		13:24:23		LSE
743	666.8000		13:24:23		LSE
506	667.0000		13:24:53		LSE
319	667.0000		13:24:53		LSE
970	666.6000		13:25:33		LSE
228	666.8000		13:27:32		LSE
872	666.8000		13:27:36		LSE
1450	666.8000		13:27:36		LSE
1600	666.8000		13:27:36		LSE
239	666.8000		13:28:11		LSE
985	666.8000		13:28:11		LSE
1450	666.6000		13:28:25		LSE
1650	666.4000		13:28:27		LSE
1200	666.2000		13:29:32		LSE
790	666.2000		13:29:32		LSE
730	666.0000		13:29:33		LSE
1250	666.0000		13:29:55		LSE
693	666.0000		13:30:49		LSE
750	666.0000		13:30:49		LSE
729	666.0000		13:31:42		LSE
750	666.0000		13:31:42		LSE
750	666.0000		13:31:42		LSE
364	666.0000		13:31:43		LSE
1748	666.0000		13:31:43		LSE
365	666.0000		13:32:42		LSE
75	666.0000		13:32:42		LSE
14	666.0000		13:32:42		LSE
649	666.2000		13:32:42		LSE
1450	666.2000		13:32:42		LSE
232	666.2000		13:32:57		LSE
1081	666.0000		13:32:57		LSE
369	666.0000		13:32:57		LSE
1396	666.0000		13:32:57		LSE
154	666.0000		13:33:09		LSE
1700	666.2000		13:34:05		LSE
1000	666.2000		13:34:05		LSE
950	666.2000		13:34:05		LSE
1050	666.0000		13:34:05		LSE
750	666.0000		13:34:05		LSE
1700	665.8000		13:34:32		LSE
438	665.8000		13:34:38		LSE
860	666.0000		13:35:23		LSE
1050	665.8000		13:35:47		LSE
587	665.8000		13:36:42		LSE
560	666.0000		13:38:52		LSE
627	666.0000		13:38:52		LSE
78	666.0000		13:38:54		LSE
750	666.0000		13:38:54		LSE
500	666.0000		13:38:57		LSE
750	666.0000		13:38:57		LSE
963	665.8000		13:38:57		LSE
750	666.0000		13:38:57		LSE
85	666.0000		13:38:57		LSE
240	666.0000		13:38:57		LSE
455	666.0000		13:38:57		LSE
69	666.0000		13:38:57		LSE
586	666.0000		13:38:57		LSE
112	666.0000		13:38:57		LSE
615	666.0000		13:38:57		LSE
190	666.0000		13:38:57		LSE
750	666.0000		13:38:57		LSE
240	666.0000		13:38:57		LSE
282	666.0000		13:38:57		LSE
88	666.0000		13:38:57		LSE
712	665.8000		13:38:57		LSE
888	665.8000		13:38:59		LSE
369	665.8000		13:39:01		LSE
1750	666.0000		13:39:33		LSE
1000	665.8000		13:39:40		LSE
920	665.8000		13:39:44		LSE
216	665.8000		13:39:44		LSE
1200	665.6000		13:39:51		LSE
910	665.8000		13:41:29		LSE
510	665.8000		13:41:29		LSE
1000	666.0000		13:41:42		LSE
400	666.0000		13:41:42		LSE
1174	665.8000		13:42:06		LSE
1600	665.8000		13:43:17		LSE
200	665.8000		13:43:17		LSE
560	665.8000		13:43:17		LSE
200	665.8000		13:43:25		LSE
750	665.8000		13:43:25		LSE
600	665.8000		13:43:25		LSE
600	665.8000		13:43:25		LSE
603	665.6000		13:44:04		LSE
110	665.6000		13:44:04		LSE
837	665.6000		13:44:04		LSE
2	665.4000		13:44:24		LSE
928	665.4000		13:44:24		LSE
1750	665.4000		13:44:38		LSE
820	665.2000		13:45:03		LSE
1250	665.0000		13:45:33		LSE
1350	665.2000		13:46:16		LSE
1000	665.2000		13:46:21		LSE
100	665.2000		13:46:21		LSE
1450	665.0000		13:46:28		LSE
750	665.0000		13:46:28		LSE
500	665.0000		13:46:28		LSE
850	664.8000		13:46:41		LSE
200	664.8000		13:46:41		LSE
830	664.6000		13:48:15		LSE
1900	664.6000		13:48:15		LSE
845	664.4000		13:48:35		LSE
1000	664.4000		13:48:35		LSE
534	664.2000		13:48:54		LSE
816	664.2000		13:48:54		LSE
1250	664.2000		13:50:29		LSE
1196	664.2000		13:51:01		LSE
504	664.2000		13:51:01		LSE
1450	664.2000		13:51:01		LSE
1500	664.6000		13:52:21		LSE
1250	664.6000		13:53:39		LSE
750	664.6000		13:53:39		LSE
919	664.6000		13:53:39		LSE
81	664.6000		13:53:39		LSE
407	664.6000		13:53:39		LSE
750	664.6000		13:53:40		LSE
750	664.6000		13:53:40		LSE
750	664.6000		13:53:46		LSE
287	664.6000		13:53:46		LSE
750	664.6000		13:53:46		LSE
1008	664.6000		13:54:36		LSE
1600	665.0000		13:54:58		LSE
1050	665.0000		13:55:02		LSE
1050	665.0000		13:55:27		LSE
720	665.0000		13:55:27		LSE
750	665.0000		13:55:30		LSE
750	665.0000		13:55:30		LSE
365	665.0000		13:55:30		LSE
1350	664.8000		13:55:43		LSE
970	664.6000		13:55:51		LSE
980	664.4000		13:55:56		LSE
251	665.0000		13:57:59		LSE
48	665.0000		13:57:59		LSE
750	665.0000		13:57:59		LSE
1303	665.0000		13:57:59		LSE
27	665.0000		13:58:48		LSE
1273	665.0000		13:58:48		LSE
790	665.0000		13:58:52		LSE
1800	665.4000		13:59:56		LSE
1151	665.4000		13:59:57		LSE
99	665.4000		13:59:57		LSE
1359	665.2000		14:00:14		LSE
141	665.2000		14:00:14		LSE
300	665.2000		14:00:34		LSE
254	665.6000		14:01:03		LSE
313	665.6000		14:01:03		LSE
683	665.6000		14:01:03		LSE
82	665.6000		14:01:03		LSE
1300	665.4000		14:01:03		LSE
1250	665.4000		14:01:04		LSE
750	665.4000		14:01:04		LSE
285	665.4000		14:01:04		LSE
869	665.2000		14:01:04		LSE
431	665.2000		14:01:41		LSE
750	665.2000		14:01:41		LSE
261	665.2000		14:01:41		LSE
637	665.2000		14:02:04		LSE
231	665.2000		14:02:04		LSE
1062	665.2000		14:02:04		LSE
1200	665.0000		14:02:40		LSE
1000	665.2000		14:04:00		LSE
750	665.2000		14:04:00		LSE
240	665.2000		14:04:00		LSE
750	665.2000		14:04:00		LSE
343	665.2000		14:04:33		LSE
907	665.2000		14:04:33		LSE
750	665.2000		14:04:33		LSE
550	665.2000		14:04:33		LSE
750	665.2000		14:04:33		LSE
750	665.2000		14:04:40		LSE
360	665.2000		14:04:40		LSE
855	665.0000		14:04:44		LSE
5	665.0000		14:04:44		LSE
530	665.0000		14:04:44		LSE
246	665.0000		14:04:44		LSE
780	664.8000		14:04:44		LSE
1200	664.0000		14:06:10		LSE
750	664.0000		14:06:10		LSE
375	664.0000		14:06:10		LSE
750	664.0000		14:06:10		LSE
1450	664.0000		14:06:52		LSE
595	664.0000		14:07:08		LSE
750	664.0000		14:07:08		LSE
750	664.0000		14:07:08		LSE
743	663.8000		14:07:22		LSE
800	663.6000		14:08:16		LSE
750	663.4000		14:08:19		LSE
80	663.4000		14:08:19		LSE
231	663.4000		14:08:54		LSE
580	663.4000		14:08:54		LSE
64	663.4000		14:10:31		LSE
93	663.6000		14:11:03		LSE
837	663.6000		14:11:04		LSE
763	663.6000		14:11:04		LSE
857	663.6000		14:11:04		LSE
743	663.6000		14:11:04		LSE
925	663.6000		14:11:06		LSE
225	663.6000		14:11:20		LSE
825	663.6000		14:11:20		LSE
1425	663.6000		14:11:20		LSE
1236	663.4000		14:11:30		LSE
750	663.4000		14:11:30		LSE
350	663.4000		14:11:30		LSE
800	663.4000		14:11:30		LSE
437	663.4000		14:12:03		LSE
913	663.4000		14:12:07		LSE
907	663.4000		14:13:11		LSE
1007	663.4000		14:13:11		LSE
698	663.4000		14:13:11		LSE
162	663.4000		14:13:24		LSE
750	663.4000		14:13:24		LSE
400	663.4000		14:13:24		LSE
91	663.4000		14:13:24		LSE
393	663.4000		14:13:24		LSE
750	663.4000		14:13:24		LSE
960	663.2000		14:13:41		LSE
720	663.0000		14:13:46		LSE
1150	663.2000		14:13:51		LSE
1400	662.8000		14:14:08		LSE
310	662.8000		14:14:45		LSE
821	662.8000		14:14:45		LSE
1200	663.0000		14:17:10		LSE
750	663.0000		14:17:10		LSE
365	663.0000		14:17:10		LSE
385	663.0000		14:17:10		LSE
750	663.0000		14:17:15		LSE
1334	663.0000		14:17:15		LSE
750	663.0000		14:17:15		LSE
1250	663.0000		14:17:40		LSE
750	663.0000		14:17:40		LSE
550	663.0000		14:17:40		LSE
230	663.0000		14:17:40		LSE
380	663.0000		14:17:40		LSE
1100	663.4000		14:19:00		LSE
750	663.4000		14:19:00		LSE
450	663.4000		14:19:00		LSE
300	663.4000		14:19:00		LSE
366	663.4000		14:19:00		LSE
982	663.4000		14:19:37		LSE
246	664.0000		14:21:56		LSE
637	664.0000		14:21:56		LSE
478	664.0000		14:21:56		LSE
489	664.0000		14:22:00		LSE
750	664.0000		14:22:00		LSE
377	664.0000		14:22:00		LSE
365	664.2000		14:22:21		LSE
1059	664.2000		14:22:21		LSE
807	664.6000		14:23:04		LSE
750	664.6000		14:23:04		LSE
349	664.6000		14:23:04		LSE
1400	664.6000		14:24:06		LSE
750	664.6000		14:24:06		LSE
342	664.6000		14:24:06		LSE
8	664.6000		14:24:06		LSE
956	664.6000		14:24:07		LSE
365	664.6000		14:24:07		LSE
229	664.6000		14:24:07		LSE
946	665.0000		14:24:20		LSE
869	665.0000		14:24:22		LSE
656	665.0000		14:24:23		LSE
750	665.0000		14:24:23		LSE
620	665.0000		14:24:23		LSE
337	665.0000		14:24:23		LSE
750	665.0000		14:24:24		LSE
806	665.0000		14:24:31		LSE
750	665.0000		14:24:31		LSE
1198	665.0000		14:24:31		LSE
1900	664.8000		14:24:35		LSE
1164	664.6000		14:24:45		LSE
436	664.6000		14:24:45		LSE
191	664.4000		14:24:45		LSE
840	664.4000		14:26:09		LSE
260	664.4000		14:26:09		LSE
786	664.2000		14:26:15		LSE
1450	664.0000		14:26:15		LSE
900	663.8000		14:26:26		LSE
750	663.8000		14:26:26		LSE
307	663.8000		14:26:26		LSE
364	663.6000		14:26:45		LSE
600	663.6000		14:26:45		LSE
55	663.6000		14:26:45		LSE
81	663.6000		14:26:45		LSE
770	663.8000		14:27:30		LSE
750	663.8000		14:27:30		LSE
280	663.8000		14:27:30		LSE
370	663.8000		14:27:30		LSE
820	663.6000		14:29:10		LSE
750	663.6000		14:29:10		LSE
300	663.6000		14:29:10		LSE
189	663.8000		14:29:10		LSE
695	663.8000		14:29:10		LSE
1298	663.8000		14:29:10		LSE
596	663.8000		14:29:10		LSE
750	663.8000		14:29:10		LSE
580	663.8000		14:29:10		LSE
464	663.8000		14:29:10		LSE
91	663.8000		14:29:10		LSE
196	663.8000		14:29:10		LSE
332	663.8000		14:29:10		LSE
76	663.4000		14:29:12		LSE
750	663.4000		14:29:40		LSE
28	663.4000		14:29:40		LSE
750	663.4000		14:30:03		LSE
536	663.2000		14:30:15		LSE
342	663.2000		14:30:15		LSE
750	663.2000		14:30:15		LSE
155	663.2000		14:30:15		LSE
95	663.2000		14:30:15		LSE
269	663.2000		14:30:15		LSE
750	663.2000		14:30:15		LSE
863	663.2000		14:30:38		LSE
137	663.2000		14:30:42		LSE
738	663.2000		14:31:02		LSE
92	663.2000		14:31:02		LSE
750	663.2000		14:31:02		LSE
432	663.2000		14:31:02		LSE
618	663.2000		14:31:02		LSE
750	663.2000		14:31:02		LSE
432	663.2000		14:31:02		LSE
178	663.2000		14:31:29		LSE
324	663.2000		14:31:29		LSE
19	663.2000		14:31:29		LSE
1589	663.2000		14:31:50		LSE
750	663.2000		14:31:50		LSE
1222	663.4000		14:32:29		LSE
57	663.4000		14:32:29		LSE
204	663.4000		14:32:29		LSE
823	663.4000		14:32:29		LSE
750	663.4000		14:32:29		LSE
1396	663.4000		14:32:49		LSE
1108	663.4000		14:32:49		LSE
57	663.4000		14:32:49		LSE
216	663.4000		14:32:49		LSE
1350	663.6000		14:33:34		LSE
1600	663.6000		14:33:34		LSE
1000	663.4000		14:33:39		LSE
1150	663.4000		14:33:39		LSE
830	663.4000		14:34:00		LSE
700	663.4000		14:34:00		LSE
650	663.4000		14:34:00		LSE
600	663.4000		14:34:15		LSE
450	663.4000		14:34:15		LSE
750	663.4000		14:34:15		LSE
652	663.4000		14:34:39		LSE
342	663.4000		14:34:39		LSE
1150	663.2000		14:34:39		LSE
373	663.0000		14:34:45		LSE
877	663.0000		14:34:45		LSE
231	663.0000		14:34:45		LSE
848	663.0000		14:34:45		LSE
279	663.0000		14:34:45		LSE
750	663.0000		14:35:10		LSE
264	663.0000		14:35:10		LSE
264	663.0000		14:35:10		LSE
582	663.0000		14:35:10		LSE
381	663.0000		14:35:10		LSE
10	663.0000		14:35:10		LSE
264	663.0000		14:35:10		LSE
330	663.0000		14:35:10		LSE
551	7.6260		08:01:01		Bolsa de Madrid
129	7.6260		08:01:01		Bolsa de Madrid
890	7.6240		08:01:01		Bolsa de Madrid
558	7.6220		08:01:43		Bolsa de Madrid
630	7.6180		08:01:45		Bolsa de Madrid
500	7.6100		08:02:15		Bolsa de Madrid
58	7.6100		08:02:15		Bolsa de Madrid
680	7.6220		08:05:06		Bolsa de Madrid
477	7.6200		08:05:07		Bolsa de Madrid
500	7.6240		08:05:07		Bolsa de Madrid
153	7.6220		08:06:11		Bolsa de Madrid
500	7.6220		08:06:11		Bolsa de Madrid
77	7.6220		08:06:11		Bolsa de Madrid
343	7.6200		08:06:11		Bolsa de Madrid
700	7.6220		08:06:37		Bolsa de Madrid
475	7.6220		08:08:12		Bolsa de Madrid
35	7.6220		08:08:12		Bolsa de Madrid
465	7.6200		08:08:12		Bolsa de Madrid
71	7.6260		08:10:00		Bolsa de Madrid
500	7.6260		08:10:00		Bolsa de Madrid
359	7.6260		08:10:00		Bolsa de Madrid
141	7.6240		08:10:00		Bolsa de Madrid
559	7.6240		08:10:25		Bolsa de Madrid
820	7.6220		08:10:25		Bolsa de Madrid
850	7.6200		08:10:25		Bolsa de Madrid
455	7.6240		08:10:25		Bolsa de Madrid
711	7.6220		08:10:25		Bolsa de Madrid
366	7.6040		08:12:51		Bolsa de Madrid
660	7.6080		08:12:51		Bolsa de Madrid
167	7.6080		08:12:51		Bolsa de Madrid
400	7.6100		08:16:58		Bolsa de Madrid
580	7.6100		08:17:07		Bolsa de Madrid
990	7.6080		08:17:10		Bolsa de Madrid
1940	7.6080		08:17:10		Bolsa de Madrid
890	7.6060		08:17:10		Bolsa de Madrid
617	7.6040		08:18:20		Bolsa de Madrid
156	7.6220		08:20:46		Bolsa de Madrid
800	7.6220		08:20:46		Bolsa de Madrid
34	7.6220		08:20:52		Bolsa de Madrid
690	7.6200		08:20:53		Bolsa de Madrid
946	7.6160		08:26:31		Bolsa de Madrid
1000	7.6160		08:26:32		Bolsa de Madrid
760	7.6380		08:28:17		Bolsa de Madrid
200	7.6360		08:29:48		Bolsa de Madrid
1350	7.6360		08:29:48		Bolsa de Madrid
750	7.6500		08:32:08		Bolsa de Madrid
1350	7.6500		08:32:22		Bolsa de Madrid
1200	7.6500		08:38:40		Bolsa de Madrid
500	7.6560		08:44:21		Bolsa de Madrid
186	7.6560		08:46:00		Bolsa de Madrid
4	7.6560		08:46:00		Bolsa de Madrid
510	7.6560		08:47:43		Bolsa de Madrid
252	7.6540		08:47:43		Bolsa de Madrid
248	7.6540		08:47:43		Bolsa de Madrid
399	7.6540		08:48:49		Bolsa de Madrid
36	7.6540		08:49:16		Bolsa de Madrid
36	7.6540		08:49:16		Bolsa de Madrid
579	7.6540		08:49:16		Bolsa de Madrid
1250	7.6520		08:49:21		Bolsa de Madrid
500	7.6500		08:49:21		Bolsa de Madrid
665	7.6540		08:49:21		Bolsa de Madrid
500	7.6540		08:49:21		Bolsa de Madrid
1000	7.6520		08:49:21		Bolsa de Madrid
500	7.6520		08:49:21		Bolsa de Madrid
1900	7.6520		08:49:21		Bolsa de Madrid
50	7.6500		08:50:04		Bolsa de Madrid
500	7.6520		08:51:02		Bolsa de Madrid
650	7.6520		08:51:39		Bolsa de Madrid
513	7.6500		08:51:39		Bolsa de Madrid
1000	7.6500		08:51:59		Bolsa de Madrid
499	7.6480		08:52:00		Bolsa de Madrid
191	7.6480		08:52:00		Bolsa de Madrid
970	7.6480		08:53:38		Bolsa de Madrid
870	7.6460		08:53:38		Bolsa de Madrid
890	7.6540		08:56:43		Bolsa de Madrid
720	7.6520		08:56:43		Bolsa de Madrid
1050	7.6520		08:56:46		Bolsa de Madrid
790	7.6500		08:59:09		Bolsa de Madrid
690	7.6480		08:59:09		Bolsa de Madrid
1875	7.6480		08:59:09		Bolsa de Madrid
690	7.6480		08:59:09		Bolsa de Madrid
910	7.6500		08:59:09		Bolsa de Madrid
699	7.6420		09:05:42		Bolsa de Madrid
1100	7.6420		09:10:05		Bolsa de Madrid
1600	7.6420		09:10:57		Bolsa de Madrid
1150	7.6400		09:12:29		Bolsa de Madrid
420	7.6400		09:12:29		Bolsa de Madrid
964	7.6400		09:12:29		Bolsa de Madrid
500	7.6440		09:16:40		Bolsa de Madrid
190	7.6440		09:16:40		Bolsa de Madrid
437	7.6460		09:16:40		Bolsa de Madrid
500	7.6460		09:16:40		Bolsa de Madrid
450	7.6460		09:16:40		Bolsa de Madrid
345	7.6420		09:20:11		Bolsa de Madrid
315	7.6420		09:20:11		Bolsa de Madrid
248	7.6440		09:20:11		Bolsa de Madrid
694	7.6440		09:20:11		Bolsa de Madrid
500	7.6440		09:20:11		Bolsa de Madrid
249	7.6440		09:20:11		Bolsa de Madrid
185	7.6440		09:20:11		Bolsa de Madrid
620	7.6300		09:22:57		Bolsa de Madrid
250	7.6420		09:27:23		Bolsa de Madrid
440	7.6420		09:27:31		Bolsa de Madrid
217	7.6420		09:27:31		Bolsa de Madrid
773	7.6420		09:27:31		Bolsa de Madrid
500	7.6380		09:29:08		Bolsa de Madrid
900	7.6380		09:29:08		Bolsa de Madrid
633	7.6400		09:29:08		Bolsa de Madrid
470	7.6400		09:29:08		Bolsa de Madrid
1000	7.6400		09:29:08		Bolsa de Madrid
143	7.6360		09:33:05		Bolsa de Madrid
500	7.6360		09:33:05		Bolsa de Madrid
610	7.6300		09:34:59		Bolsa de Madrid
278	7.6320		09:34:59		Bolsa de Madrid
500	7.6320		09:34:59		Bolsa de Madrid
568	7.6320		09:37:14		Bolsa de Madrid
132	7.6300		09:37:14		Bolsa de Madrid
840	7.6360		09:40:41		Bolsa de Madrid
1112	7.6380		09:40:41		Bolsa de Madrid
650	7.6280		09:41:52		Bolsa de Madrid
642	7.6240		09:42:43		Bolsa de Madrid
614	7.6200		09:44:31		Bolsa de Madrid
200	7.6160		09:46:39		Bolsa de Madrid
510	7.6160		09:46:53		Bolsa de Madrid
500	7.6180		09:48:37		Bolsa de Madrid
700	7.6180		09:48:38		Bolsa de Madrid
740	7.6140		09:48:47		Bolsa de Madrid
699	7.6140		09:48:47		Bolsa de Madrid
335	7.6000		09:53:07		Bolsa de Madrid
189	7.6000		09:53:07		Bolsa de Madrid
316	7.6000		09:53:07		Bolsa de Madrid
320	7.5960		09:53:07		Bolsa de Madrid
265	7.5960		09:53:10		Bolsa de Madrid
824	7.5920		09:54:52		Bolsa de Madrid
500	7.5920		09:55:41		Bolsa de Madrid
700	7.5900		09:55:41		Bolsa de Madrid
40	7.5900		09:55:41		Bolsa de Madrid
272	7.5820		09:58:21		Bolsa de Madrid
228	7.5820		09:58:21		Bolsa de Madrid
352	7.5800		09:58:57		Bolsa de Madrid
148	7.5800		09:58:57		Bolsa de Madrid
20	7.5800		09:58:57		Bolsa de Madrid
111	7.5800		09:58:57		Bolsa de Madrid
172	7.5780		09:59:07		Bolsa de Madrid
181	7.5780		09:59:48		Bolsa de Madrid
408	7.5780		09:59:48		Bolsa de Madrid
978	7.5740		10:01:08		Bolsa de Madrid
720	7.5740		10:02:21		Bolsa de Madrid
355	7.5740		10:03:39		Bolsa de Madrid
525	7.5740		10:03:44		Bolsa de Madrid
671	7.5720		10:05:34		Bolsa de Madrid
624	7.5680		10:05:46		Bolsa de Madrid
96	7.5700		10:07:47		Bolsa de Madrid
600	7.5700		10:07:47		Bolsa de Madrid
500	7.5640		10:08:40		Bolsa de Madrid
132	7.5640		10:08:40		Bolsa de Madrid
416	7.5540		10:09:40		Bolsa de Madrid
267	7.5540		10:09:40		Bolsa de Madrid
612	7.5560		10:09:40		Bolsa de Madrid
860	7.5540		10:14:56		Bolsa de Madrid
910	7.5700		10:17:43		Bolsa de Madrid
480	7.5680		10:18:11		Bolsa de Madrid
500	7.5680		10:18:11		Bolsa de Madrid
841	7.5680		10:18:11		Bolsa de Madrid
700	7.5680		10:21:19		Bolsa de Madrid
373	7.5680		10:21:19		Bolsa de Madrid
611	7.5680		10:21:19		Bolsa de Madrid
834	7.5700		10:23:49		Bolsa de Madrid
410	7.5720		10:23:49		Bolsa de Madrid
500	7.5720		10:23:49		Bolsa de Madrid
284	7.5700		10:23:49		Bolsa de Madrid
700	7.5540		10:28:33		Bolsa de Madrid
910	7.5560		10:29:05		Bolsa de Madrid
837	7.5580		10:32:11		Bolsa de Madrid
860	7.5540		10:33:06		Bolsa de Madrid
620	7.5480		10:33:30		Bolsa de Madrid
330	7.5440		10:36:32		Bolsa de Madrid
671	7.5440		10:36:32		Bolsa de Madrid
630	7.5400		10:37:40		Bolsa de Madrid
615	7.5420		10:37:40		Bolsa de Madrid
950	7.5380		10:42:34		Bolsa de Madrid
650	7.5360		10:42:53		Bolsa de Madrid
500	7.5400		10:45:53		Bolsa de Madrid
741	7.5440		10:46:42		Bolsa de Madrid
500	7.5420		10:46:42		Bolsa de Madrid
500	7.5420		10:46:46		Bolsa de Madrid
347	7.5400		10:46:53		Bolsa de Madrid
143	7.5400		10:46:53		Bolsa de Madrid
339	7.5340		10:48:29		Bolsa de Madrid
350	7.5320		10:48:29		Bolsa de Madrid
662	7.5220		10:49:01		Bolsa de Madrid
620	7.5080		10:50:30		Bolsa de Madrid
686	7.5100		10:50:30		Bolsa de Madrid
647	7.4960		10:52:28		Bolsa de Madrid
63	7.4880		10:55:20		Bolsa de Madrid
987	7.4880		10:55:20		Bolsa de Madrid
276	7.4800		10:56:04		Bolsa de Madrid
500	7.4680		10:57:49		Bolsa de Madrid
130	7.4680		10:57:49		Bolsa de Madrid
960	7.4720		10:59:46		Bolsa de Madrid
800	7.4700		11:01:01		Bolsa de Madrid
327	7.4720		11:01:01		Bolsa de Madrid
500	7.4720		11:01:01		Bolsa de Madrid
20	7.4700		11:01:01		Bolsa de Madrid
620	7.4660		11:04:15		Bolsa de Madrid
500	7.4620		11:05:03		Bolsa de Madrid
220	7.4620		11:05:03		Bolsa de Madrid
620	7.4460		11:06:26		Bolsa de Madrid
366	7.4480		11:09:08		Bolsa de Madrid
534	7.4480		11:09:08		Bolsa de Madrid
930	7.4620		11:12:41		Bolsa de Madrid
176	7.4600		11:12:41		Bolsa de Madrid
500	7.4600		11:12:41		Bolsa de Madrid
194	7.4600		11:12:41		Bolsa de Madrid
1150	7.4700		11:17:39		Bolsa de Madrid
431	7.4720		11:17:39		Bolsa de Madrid
500	7.4720		11:17:39		Bolsa de Madrid
500	7.4680		11:18:22		Bolsa de Madrid
666	7.4680		11:20:50		Bolsa de Madrid
154	7.4680		11:20:50		Bolsa de Madrid
870	7.4720		11:22:17		Bolsa de Madrid
350	7.4840		11:31:55		Bolsa de Madrid
1250	7.4840		11:31:55		Bolsa de Madrid
22	7.4820		11:31:55		Bolsa de Madrid
1268	7.4840		11:31:55		Bolsa de Madrid
1000	7.4840		11:31:55		Bolsa de Madrid
500	7.4840		11:31:55		Bolsa de Madrid
500	7.4820		11:31:55		Bolsa de Madrid
478	7.4820		11:31:55		Bolsa de Madrid
610	7.4860		11:37:29		Bolsa de Madrid
500	7.4840		11:37:29		Bolsa de Madrid
206	7.4840		11:37:29		Bolsa de Madrid
17	7.4800		11:38:54		Bolsa de Madrid
644	7.4800		11:38:54		Bolsa de Madrid
903	7.4800		11:38:54		Bolsa de Madrid
1150	7.5060		11:42:42		Bolsa de Madrid
775	7.5060		11:45:10		Bolsa de Madrid
630	7.5040		11:45:22		Bolsa de Madrid
718	7.4920		11:46:31		Bolsa de Madrid
260	7.4940		11:48:38		Bolsa de Madrid
412	7.4940		11:48:38		Bolsa de Madrid
631	7.5000		11:51:20		Bolsa de Madrid
639	7.4980		11:53:38		Bolsa de Madrid
940	7.5000		11:55:55		Bolsa de Madrid
1732	7.5000		11:55:55		Bolsa de Madrid
634	7.4920		11:59:16		Bolsa de Madrid
825	7.4900		12:01:40		Bolsa de Madrid
273	7.4820		12:02:22		Bolsa de Madrid
408	7.4820		12:02:22		Bolsa de Madrid
679	7.4700		12:04:41		Bolsa de Madrid
151	7.4740		12:04:41		Bolsa de Madrid
500	7.4720		12:04:41		Bolsa de Madrid
895	7.4600		12:08:33		Bolsa de Madrid
500	7.4580		12:08:33		Bolsa de Madrid
287	7.4580		12:08:33		Bolsa de Madrid
342	7.4400		12:12:11		Bolsa de Madrid
292	7.4400		12:12:11		Bolsa de Madrid
695	7.4380		12:12:11		Bolsa de Madrid
640	7.4220		12:15:38		Bolsa de Madrid
647	7.4180		12:16:29		Bolsa de Madrid
662	7.4040		12:17:12		Bolsa de Madrid
472	7.4060		12:19:36		Bolsa de Madrid
131	7.4000		12:20:19		Bolsa de Madrid
519	7.4000		12:20:19		Bolsa de Madrid
500	7.3940		12:21:39		Bolsa de Madrid
802	7.3900		12:25:10		Bolsa de Madrid
900	7.3840		12:25:26		Bolsa de Madrid
552	7.4080		12:28:03		Bolsa de Madrid
138	7.4080		12:28:03		Bolsa de Madrid
750	7.4020		12:29:29		Bolsa de Madrid
900	7.4140		12:32:54		Bolsa de Madrid
7	7.4240		12:38:46		Bolsa de Madrid
1150	7.4280		12:39:13		Bolsa de Madrid
123	7.4280		12:39:13		Bolsa de Madrid
380	7.4280		12:39:13		Bolsa de Madrid
380	7.4280		12:39:13		Bolsa de Madrid
1050	7.4260		12:39:36		Bolsa de Madrid
325	7.4280		12:39:36		Bolsa de Madrid
749	7.4280		12:39:36		Bolsa de Madrid
668	7.4200		12:42:42		Bolsa de Madrid
12	7.4200		12:42:42		Bolsa de Madrid
620	7.4080		12:44:32		Bolsa de Madrid
565	7.4340		12:50:13		Bolsa de Madrid
585	7.4340		12:50:13		Bolsa de Madrid
500	7.4340		12:50:24		Bolsa de Madrid
770	7.4320		12:50:34		Bolsa de Madrid
678	7.4320		12:50:53		Bolsa de Madrid
652	7.4220		12:52:47		Bolsa de Madrid
300	7.4200		12:55:59		Bolsa de Madrid
200	7.4200		12:55:59		Bolsa de Madrid
505	7.4200		12:55:59		Bolsa de Madrid
1000	7.4280		13:00:01		Bolsa de Madrid
500	7.4260		13:00:36		Bolsa de Madrid
795	7.4220		13:01:52		Bolsa de Madrid
1100	7.4380		13:08:50		Bolsa de Madrid
970	7.4360		13:08:50		Bolsa de Madrid
1250	7.4500		13:19:31		Bolsa de Madrid
480	7.4540		13:22:49		Bolsa de Madrid
920	7.4540		13:22:49		Bolsa de Madrid
914	7.4560		13:24:07		Bolsa de Madrid
660	7.4520		13:25:33		Bolsa de Madrid
398	7.4540		13:25:33		Bolsa de Madrid
1100	7.4520		13:25:33		Bolsa de Madrid
61	7.4500		13:26:55		Bolsa de Madrid
1000	7.4520		13:28:25		Bolsa de Madrid
90	7.4540		13:28:25		Bolsa de Madrid
500	7.4540		13:28:25		Bolsa de Madrid
45	7.4520		13:28:25		Bolsa de Madrid
500	7.4520		13:28:25		Bolsa de Madrid
800	7.4460		13:34:32		Bolsa de Madrid
192	7.4440		13:34:38		Bolsa de Madrid
500	7.4440		13:34:38		Bolsa de Madrid
686	7.4420		13:38:57		Bolsa de Madrid
827	7.4380		13:40:38		Bolsa de Madrid
858	7.4400		13:40:38		Bolsa de Madrid
4	7.4400		13:40:38		Bolsa de Madrid
674	7.4380		13:44:04		Bolsa de Madrid
640	7.4360		13:44:24		Bolsa de Madrid
718	7.4300		13:46:41		Bolsa de Madrid
252	7.4320		13:46:41		Bolsa de Madrid
500	7.4320		13:46:41		Bolsa de Madrid
443	7.4200		13:48:54		Bolsa de Madrid
500	7.4320		13:55:20		Bolsa de Madrid
500	7.4320		13:55:27		Bolsa de Madrid
500	7.4320		13:55:27		Bolsa de Madrid
620	7.4300		13:55:30		Bolsa de Madrid
333	7.4320		13:55:30		Bolsa de Madrid
500	7.4320		13:55:30		Bolsa de Madrid
700	7.4340		14:00:00		Bolsa de Madrid
156	7.4340		14:01:56		Bolsa de Madrid
805	7.4340		14:01:56		Bolsa de Madrid
295	7.4340		14:02:04		Bolsa de Madrid
500	7.4340		14:02:04		Bolsa de Madrid
666	7.4340		14:02:13		Bolsa de Madrid
953	7.4340		14:04:33		Bolsa de Madrid
752	7.4200		14:07:22		Bolsa de Madrid
664	7.4160		14:07:54		Bolsa de Madrid
642	7.4080		14:08:57		Bolsa de Madrid
278	7.4080		14:11:30		Bolsa de Madrid
352	7.4080		14:13:21		Bolsa de Madrid
737	7.4040		14:14:14		Bolsa de Madrid
610	7.4240		14:24:35		Bolsa de Madrid
500	7.4240		14:24:35		Bolsa de Madrid
500	7.4240		14:24:35		Bolsa de Madrid
900	7.4220		14:24:45		Bolsa de Madrid
576	7.4220		14:24:45		Bolsa de Madrid
900	7.4220		14:24:45		Bolsa de Madrid
239	7.4200		14:24:45		Bolsa de Madrid
751	7.4200		14:24:45		Bolsa de Madrid
500	7.4180		14:24:45		Bolsa de Madrid
650	7.4180		14:24:45		Bolsa de Madrid
620	7.4060		14:29:42		Bolsa de Madrid
818	7.4040		14:30:15		Bolsa de Madrid
892	7.4060		14:30:15		Bolsa de Madrid
692	7.4060		14:30:42		Bolsa de Madrid
182	7.4040		14:34:45		Bolsa de Madrid
478	7.4040		14:34:45		Bolsa de Madrid
792	7.4020		14:35:53		Bolsa de Madrid
720	7.4040		14:37:48		Bolsa de Madrid
158	7.4060		14:37:48		Bolsa de Madrid
1736	7.4040		14:37:48		Bolsa de Madrid
32	7.4040		14:37:48		Bolsa de Madrid
500	7.4040		14:38:07		Bolsa de Madrid
1000	7.4040		14:38:11		Bolsa de Madrid
697	7.4040		14:39:06		Bolsa de Madrid
820	7.4040		14:42:58		Bolsa de Madrid
1080	7.4060		14:42:58		Bolsa de Madrid
757	7.4060		14:43:05		Bolsa de Madrid
827	7.4120		14:45:10		Bolsa de Madrid
500	7.4120		14:45:10		Bolsa de Madrid
88	7.4260		14:49:13		Bolsa de Madrid
912	7.4260		14:49:28		Bolsa de Madrid
750	7.4240		14:49:41		Bolsa de Madrid
100	7.4240		14:49:41		Bolsa de Madrid
741	7.4240		14:49:48		Bolsa de Madrid
776	7.4260		14:51:37		Bolsa de Madrid
466	7.4260		14:52:06		Bolsa de Madrid
214	7.4260		14:52:06		Bolsa de Madrid
680	7.4240		14:53:07		Bolsa de Madrid
682	7.4240		14:53:46		Bolsa de Madrid
633	7.4180		14:54:00		Bolsa de Madrid
98	7.4100		14:55:37		Bolsa de Madrid
569	7.4100		14:56:15		Bolsa de Madrid
750	7.4080		14:58:19		Bolsa de Madrid
698	7.4080		14:58:42		Bolsa de Madrid
800	7.4020		15:00:12		Bolsa de Madrid
860	7.4000		15:00:16		Bolsa de Madrid
740	7.3940		15:01:53		Bolsa de Madrid
74	7.4060		15:07:18		Bolsa de Madrid
856	7.4060		15:07:25		Bolsa de Madrid
840	7.4040		15:07:34		Bolsa de Madrid
1087	7.4040		15:07:34		Bolsa de Madrid
810	7.4020		15:07:38		Bolsa de Madrid
500	7.4020		15:08:43		Bolsa de Madrid
680	7.4000		15:08:45		Bolsa de Madrid
242	7.3980		15:10:08		Bolsa de Madrid
500	7.3980		15:10:08		Bolsa de Madrid
697	7.3960		15:11:15		Bolsa de Madrid
433	7.3880		15:11:35		Bolsa de Madrid
500	7.3920		15:14:10		Bolsa de Madrid
500	7.3920		15:14:10		Bolsa de Madrid
289	7.3940		15:14:36		Bolsa de Madrid
500	7.3940		15:14:36		Bolsa de Madrid
790	7.3900		15:14:41		Bolsa de Madrid
237	7.3940		15:15:58		Bolsa de Madrid
500	7.3920		15:15:58		Bolsa de Madrid
801	7.3900		15:16:10		Bolsa de Madrid
644	7.3780		15:17:04		Bolsa de Madrid
627	7.3740		15:18:34		Bolsa de Madrid
680	7.3720		15:19:15		Bolsa de Madrid
698	7.3800		15:20:25		Bolsa de Madrid
675	7.3760		15:20:27		Bolsa de Madrid
640	7.3760		15:22:49		Bolsa de Madrid
1028	7.3840		15:26:13		Bolsa de Madrid
1120	7.3840		15:26:13		Bolsa de Madrid
364	7.3840		15:26:13		Bolsa de Madrid
908	7.3840		15:27:32		Bolsa de Madrid
700	7.3840		15:27:36		Bolsa de Madrid
62	7.3840		15:27:36		Bolsa de Madrid
805	7.3800		15:27:45		Bolsa de Madrid
695	7.3780		15:29:12		Bolsa de Madrid
700	7.3760		15:29:44		Bolsa de Madrid
670	7.3860		15:34:28		Bolsa de Madrid
1068	7.3860		15:34:28		Bolsa de Madrid
850	7.3880		15:35:20		Bolsa de Madrid
556	7.3880		15:35:24		Bolsa de Madrid
150	7.3880		15:35:24		Bolsa de Madrid
680	7.3840		15:36:18		Bolsa de Madrid
770	7.3860		15:38:24		Bolsa de Madrid
134	7.3860		15:40:23		Bolsa de Madrid
500	7.3860		15:40:23		Bolsa de Madrid
357	7.3860		15:40:23		Bolsa de Madrid
865	7.3860		15:40:38		Bolsa de Madrid
718	7.3860		15:40:44		Bolsa de Madrid
659	7.3780		15:41:43		Bolsa de Madrid
702	7.3780		15:41:43		Bolsa de Madrid
650	7.3780		15:43:01		Bolsa de Madrid
715	7.3760		15:44:13		Bolsa de Madrid
870	7.3720		15:44:48		Bolsa de Madrid
663	7.3680		15:45:43		Bolsa de Madrid
690	7.3700		15:45:43		Bolsa de Madrid
1050	7.3660		15:48:01		Bolsa de Madrid
285	7.3680		15:48:01		Bolsa de Madrid
500	7.3660		15:48:01		Bolsa de Madrid
1250	7.3700		15:52:57		Bolsa de Madrid
790	7.3740		15:53:14		Bolsa de Madrid
660	7.3740		15:53:28		Bolsa de Madrid
710	7.3760		15:55:23		Bolsa de Madrid
523	7.3760		15:56:28		Bolsa de Madrid
454	7.3760		15:56:28		Bolsa de Madrid
822	7.3740		15:57:29		Bolsa de Madrid
2	7.3760		15:57:29		Bolsa de Madrid
990	7.3760		15:57:29		Bolsa de Madrid
910	7.3740		15:58:21		Bolsa de Madrid
760	7.3700		15:59:28		Bolsa de Madrid
873	7.3740		15:59:28		Bolsa de Madrid
500	7.3720		16:00:08		Bolsa de Madrid
1000	7.3740		16:01:38		Bolsa de Madrid
801	7.3720		16:04:57		Bolsa de Madrid
500	7.3820		16:06:24		Bolsa de Madrid
1000	7.3820		16:06:24		Bolsa de Madrid
1082	7.3840		16:06:31		Bolsa de Madrid
915	7.3840		16:06:37		Bolsa de Madrid
18	7.3840		16:06:37		Bolsa de Madrid
300	7.3840		16:06:47		Bolsa de Madrid
1000	7.3840		16:06:47		Bolsa de Madrid
850	7.3820		16:07:06		Bolsa de Madrid
708	7.3780		16:08:02		Bolsa de Madrid
785	7.3740		16:09:11		Bolsa de Madrid
391	7.3780		16:11:19		Bolsa de Madrid
500	7.3840		16:14:28		Bolsa de Madrid
500	7.3840		16:14:31		Bolsa de Madrid
1050	7.3820		16:14:34		Bolsa de Madrid
479	7.3840		16:15:31		Bolsa de Madrid
600	7.3840		16:15:31		Bolsa de Madrid
1236	7.3860		16:15:47		Bolsa de Madrid
1200	7.3820		16:16:08		Bolsa de Madrid
339	7.3800		16:16:08		Bolsa de Madrid
500	7.3840		16:16:08		Bolsa de Madrid
401	7.3840		16:16:08		Bolsa de Madrid
521	7.3800		16:16:12		Bolsa de Madrid
736	7.3800		16:16:20		Bolsa de Madrid
736	7.3800		16:17:19		Bolsa de Madrid
500	7.3840		16:18:17		Bolsa de Madrid
819	7.3840		16:18:17		Bolsa de Madrid
772	7.3860		16:19:04		Bolsa de Madrid
786	7.3840		16:19:45		Bolsa de Madrid
905	7.3840		16:20:48		Bolsa de Madrid
757	7.3840		16:20:54		Bolsa de Madrid
810	7.3840		16:21:31		Bolsa de Madrid
850	7.3860		16:23:17		Bolsa de Madrid
1080	7.3860		16:23:17		Bolsa de Madrid
500	7.3860		16:23:21		Bolsa de Madrid
413	7.3860		16:23:21		Bolsa de Madrid
764	7.3860		16:23:26		Bolsa de Madrid
842	7.3840		16:23:33		Bolsa de Madrid
335	7.3840		16:25:16		Bolsa de Madrid
604	7.3840		16:25:24		Bolsa de Madrid
1236	7.3880		16:27:04		Bolsa de Madrid
1050	7.3860		16:27:12		Bolsa de Madrid
867	7.3880		16:27:12		Bolsa de Madrid
110	7.3840		16:27:14		Bolsa de Madrid
940	7.3840		16:27:21		Bolsa de Madrid
780	7.3840		16:28:33		Bolsa de Madrid
690	7.3820		16:28:35		Bolsa de Madrid
513	7.3820		16:28:37		Bolsa de Madrid
157	7.3820		16:28:37		Bolsa de Madrid
840	7.3800		16:28:52		Bolsa de Madrid
798	7.3780		16:28:53		Bolsa de Madrid
741	7.3820		16:29:32		Bolsa de Madrid
894	7.3820		16:29:55		Bolsa de Madrid

Venue		Volume-weighted average price		Aggregate volume
LSE		GBp 670.3994		1,004,000
Bolsa de Madrid		€7.4860		306,016

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.

END

POSQELFLVKFEBBL

Date		Source	Headline
30th Apr 2024	2:00 pm	RNS	Total Voting Rights
2nd Apr 2024	5:30 pm	RNS	Director/PDMR Shareholding
2nd Apr 2024	2:39 pm	RNS	Total Voting Rights
15th Mar 2024	4:49 pm	RNS	Director/PDMR Shareholding
15th Mar 2024	4:49 pm	RNS	Director/PDMR Shareholding
14th Mar 2024	1:55 pm	RNS	Director/PDMR Shareholding
7th Mar 2024	3:02 pm	RNS	Director/PDMR Shareholding
5th Mar 2024	10:57 am	RNS	Annual Financial Report
4th Mar 2024	5:42 pm	RNS	Director/PDMR Shareholding
29th Feb 2024	4:32 pm	RNS	Total Voting Rights
29th Feb 2024	7:00 am	RNS	IAG FY 2023 Results
31st Jan 2024	2:00 pm	RNS	Total Voting Rights
3rd Jan 2024	12:45 pm	RNS	Total Voting Rights
8th Dec 2023	10:41 am	RNS	Director/PDMR Shareholding
5th Dec 2023	2:39 pm	RNS	Total Voting Rights
21st Nov 2023	7:44 am	RNS	IAG Capital Markets Day 2023
1st Nov 2023	9:06 am	RNS	Total Voting Rights
27th Oct 2023	7:00 am	RNS	IAG Announces 3rd Quarter Results
31st Aug 2023	2:00 pm	RNS	Total Voting Rights
2nd Aug 2023	1:27 pm	RNS	Director/PDMR Shareholding
31st Jul 2023	2:00 pm	RNS	Total Voting Rights
28th Jul 2023	7:00 am	RNS	IAG Interim Management Report to June 30 2023
28th Jul 2023	7:00 am	RNS	IAG converts six B787-10 and one A350-900 options
11th Jul 2023	1:36 pm	RNS	Completion of share purchase programme
10th Jul 2023	6:27 pm	RNS	Transaction in Own Shares
7th Jul 2023	5:44 pm	RNS	Transaction in Own Shares
7th Jul 2023	7:00 am	RNS	Transaction in Own Shares
5th Jul 2023	6:17 pm	RNS	Transaction in Own Shares
4th Jul 2023	5:53 pm	RNS	Transaction in Own Shares
3rd Jul 2023	6:23 pm	RNS	Transaction in Own Shares
3rd Jul 2023	7:00 am	RNS	Transaction in Own Shares
30th Jun 2023	2:00 pm	RNS	Total Voting Rights
30th Jun 2023	11:33 am	RNS	IAG converts A320neo family options to firm orders
30th Jun 2023	7:00 am	RNS	Transaction in Own Shares
28th Jun 2023	6:09 pm	RNS	Transaction in Own Shares
28th Jun 2023	7:00 am	RNS	Transaction in Own Shares
27th Jun 2023	7:00 am	RNS	Transaction in Own Shares
26th Jun 2023	7:00 am	RNS	Transaction in Own Shares
22nd Jun 2023	6:17 pm	RNS	Transaction in Own Shares
21st Jun 2023	6:19 pm	RNS	Transaction in Own Shares
21st Jun 2023	7:00 am	RNS	Transaction in Own Shares
20th Jun 2023	7:00 am	RNS	Transaction in Own Shares
19th Jun 2023	7:00 am	RNS	Transaction in Own Shares
16th Jun 2023	9:03 am	RNS	Share purchase programme
15th Jun 2023	1:34 pm	RNS	Result of AGM
31st May 2023	2:00 pm	RNS	Total Voting Rights
26th May 2023	1:10 pm	RNS	Completion of share purchase programme
25th May 2023	6:20 pm	RNS	Transaction in Own Shares
25th May 2023	7:00 am	RNS	Transaction in Own Shares
24th May 2023	7:00 am	RNS	Transaction in Own Shares

Latest Share Chat

International Airlines Regulatory News (IAG)

Share Price Information for International Airlines (IAG)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account