TRANSACTIONS IN OWN SECURITIES
19 July 2022
Unilever PLC (the " Company ") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases: |
19 July 2022 |
Number of ordinary shares purchased: |
349,077 |
Highest price paid per share: |
GBp 3,976.0000 |
Lowest price paid per share: |
GBp 3,858.0000 |
Volume weighted average price paid per share: |
GBp 3,922.2392 |
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date .
Following the purchase of these shares, Unilever holds 79,681,669 of its ordinary shares in treasury and has 2,549,562,103 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue |
Volume weighted average price (GBp) |
Aggregated volume (shares) |
LSE |
3,923.4385 |
300,000 |
Chi-X |
3,909.3809 |
26,443 |
Turquoise |
3,921.3654 |
22,634 |
BATS |
- |
- |
Aquis |
- |
- |
Media Enquires:
Please contact the Unilever Press Office at : Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
Quantity |
Price |
Market |
Execution Time |
68 |
3858.00 |
XLON |
08:00:29 |
500 |
3858.00 |
XLON |
08:00:29 |
1096 |
3858.00 |
XLON |
08:00:29 |
1025 |
3858.00 |
XLON |
08:00:29 |
730 |
3861.50 |
XLON |
08:00:44 |
1472 |
3869.00 |
XLON |
08:01:28 |
806 |
3871.00 |
XLON |
08:01:50 |
1233 |
3876.50 |
XLON |
08:03:02 |
642 |
3873.50 |
XLON |
08:03:07 |
1218 |
3874.00 |
XLON |
08:03:20 |
381 |
3874.00 |
XLON |
08:03:41 |
499 |
3885.50 |
XLON |
08:05:05 |
778 |
3885.50 |
XLON |
08:05:05 |
1783 |
3886.00 |
XLON |
08:05:36 |
575 |
3888.50 |
XLON |
08:06:13 |
964 |
3889.50 |
XLON |
08:07:08 |
241 |
3887.00 |
XLON |
08:07:15 |
223 |
3886.50 |
XLON |
08:07:24 |
1095 |
3893.50 |
XLON |
08:08:33 |
128 |
3893.50 |
XLON |
08:08:34 |
673 |
3892.50 |
XLON |
08:09:02 |
184 |
3893.50 |
XLON |
08:09:12 |
103 |
3889.50 |
XLON |
08:09:21 |
122 |
3886.50 |
XLON |
08:09:28 |
103 |
3884.00 |
XLON |
08:09:33 |
123 |
3883.00 |
XLON |
08:09:41 |
143 |
3881.00 |
XLON |
08:09:57 |
1258 |
3883.50 |
XLON |
08:11:02 |
73 |
3883.50 |
XLON |
08:11:02 |
369 |
3881.50 |
XLON |
08:11:06 |
102 |
3878.00 |
XLON |
08:11:21 |
308 |
3876.00 |
XLON |
08:11:29 |
122 |
3874.50 |
XLON |
08:11:31 |
123 |
3874.50 |
XLON |
08:11:37 |
226 |
3874.00 |
XLON |
08:11:53 |
53 |
3881.50 |
XLON |
08:13:14 |
1503 |
3881.50 |
XLON |
08:13:14 |
147 |
3879.00 |
XLON |
08:13:36 |
181 |
3879.00 |
XLON |
08:13:36 |
573 |
3878.00 |
XLON |
08:13:48 |
2244 |
3890.00 |
XLON |
08:16:08 |
96 |
3888.50 |
XLON |
08:16:49 |
48 |
3889.00 |
XLON |
08:16:54 |
75 |
3889.00 |
XLON |
08:16:54 |
514 |
3889.00 |
XLON |
08:16:55 |
96 |
3888.50 |
XLON |
08:17:14 |
829 |
3889.50 |
XLON |
08:17:53 |
270 |
3887.00 |
XLON |
08:18:16 |
20 |
3885.00 |
XLON |
08:18:16 |
156 |
3885.00 |
XLON |
08:18:17 |
1059 |
3882.50 |
XLON |
08:18:28 |
88 |
3879.50 |
XLON |
08:19:38 |
379 |
3879.50 |
XLON |
08:20:27 |
39 |
3877.00 |
XLON |
08:20:37 |
288 |
3877.00 |
XLON |
08:20:37 |
353 |
3877.50 |
XLON |
08:21:13 |
431 |
3874.50 |
XLON |
08:21:31 |
144 |
3877.00 |
XLON |
08:22:07 |
379 |
3875.50 |
XLON |
08:22:22 |
223 |
3875.00 |
XLON |
08:22:31 |
104 |
3873.00 |
XLON |
08:22:46 |
183 |
3871.00 |
XLON |
08:23:32 |
463 |
3873.50 |
XLON |
08:24:02 |
269 |
3876.00 |
XLON |
08:24:50 |
16 |
3876.00 |
XLON |
08:25:12 |
24 |
3876.00 |
XLON |
08:25:12 |
599 |
3876.00 |
XLON |
08:25:12 |
45 |
3875.50 |
XLON |
08:25:19 |
217 |
3875.50 |
XLON |
08:25:20 |
524 |
3876.00 |
XLON |
08:25:37 |
106 |
3874.00 |
XLON |
08:25:52 |
88 |
3874.00 |
XLON |
08:26:00 |
85 |
3873.00 |
XLON |
08:26:15 |
62 |
3875.00 |
XLON |
08:27:20 |
419 |
3875.00 |
XLON |
08:27:20 |
189 |
3874.00 |
XLON |
08:27:35 |
197 |
3876.00 |
XLON |
08:28:28 |
177 |
3876.50 |
XLON |
08:28:42 |
160 |
3875.50 |
XLON |
08:28:55 |
619 |
3874.00 |
XLON |
08:28:59 |
335 |
3873.50 |
XLON |
08:29:01 |
226 |
3875.50 |
XLON |
08:29:12 |
293 |
3875.50 |
XLON |
08:29:17 |
414 |
3878.00 |
XLON |
08:29:54 |
103 |
3877.00 |
XLON |
08:30:08 |
880 |
3880.00 |
XLON |
08:31:02 |
78 |
3878.00 |
XLON |
08:31:13 |
77 |
3877.00 |
XLON |
08:31:16 |
78 |
3876.50 |
XLON |
08:31:23 |
91 |
3875.00 |
XLON |
08:31:29 |
271 |
3877.00 |
XLON |
08:31:49 |
194 |
3875.50 |
XLON |
08:32:09 |
156 |
3876.50 |
XLON |
08:32:16 |
129 |
3876.00 |
XLON |
08:32:25 |
259 |
3876.00 |
XLON |
08:32:51 |
116 |
3875.00 |
XLON |
08:33:42 |
419 |
3875.00 |
XLON |
08:34:28 |
319 |
3875.00 |
XLON |
08:34:30 |
476 |
3875.50 |
XLON |
08:35:01 |
50 |
3875.50 |
XLON |
08:35:33 |
247 |
3875.50 |
XLON |
08:35:33 |
340 |
3874.00 |
XLON |
08:35:40 |
117 |
3875.00 |
XLON |
08:35:47 |
85 |
3874.00 |
XLON |
08:36:13 |
361 |
3874.50 |
XLON |
08:36:29 |
75 |
3872.00 |
XLON |
08:36:35 |
159 |
3874.50 |
XLON |
08:36:50 |
88 |
3874.50 |
XLON |
08:37:09 |
8 |
3874.50 |
XLON |
08:37:09 |
233 |
3876.00 |
XLON |
08:37:23 |
128 |
3876.50 |
XLON |
08:37:35 |
24 |
3877.00 |
XLON |
08:37:49 |
72 |
3877.00 |
XLON |
08:37:49 |
76 |
3877.00 |
XLON |
08:38:26 |
242 |
3877.00 |
XLON |
08:38:36 |
266 |
3877.00 |
XLON |
08:38:36 |
293 |
3879.50 |
XLON |
08:39:09 |
77 |
3879.50 |
XLON |
08:39:28 |
99 |
3878.50 |
XLON |
08:39:30 |
55 |
3878.50 |
XLON |
08:39:30 |
135 |
3877.50 |
XLON |
08:39:57 |
163 |
3878.00 |
XLON |
08:40:20 |
203 |
3878.00 |
XLON |
08:40:23 |
308 |
3879.00 |
XLON |
08:40:58 |
77 |
3878.00 |
XLON |
08:41:01 |
87 |
3878.50 |
XLON |
08:41:10 |
96 |
3877.50 |
XLON |
08:41:25 |
77 |
3877.00 |
XLON |
08:41:50 |
308 |
3877.00 |
XLON |
08:42:08 |
164 |
3877.00 |
XLON |
08:42:19 |
125 |
3876.50 |
XLON |
08:42:29 |
154 |
3876.00 |
XLON |
08:42:50 |
77 |
3874.50 |
XLON |
08:43:01 |
87 |
3874.00 |
XLON |
08:43:02 |
87 |
3873.00 |
XLON |
08:43:11 |
77 |
3872.00 |
XLON |
08:43:28 |
96 |
3870.50 |
XLON |
08:43:29 |
77 |
3870.50 |
XLON |
08:43:39 |
77 |
3869.00 |
XLON |
08:44:14 |
287 |
3868.00 |
XLON |
08:44:22 |
76 |
3867.50 |
XLON |
08:44:27 |
31 |
3867.00 |
XLON |
08:44:38 |
36 |
3867.00 |
XLON |
08:44:38 |
1066 |
3876.50 |
XLON |
08:46:47 |
305 |
3875.00 |
XLON |
08:47:00 |
152 |
3875.00 |
XLON |
08:47:24 |
143 |
3874.00 |
XLON |
08:47:30 |
86 |
3872.00 |
XLON |
08:47:36 |
76 |
3870.00 |
XLON |
08:47:43 |
467 |
3872.50 |
XLON |
08:48:53 |
479 |
3872.00 |
XLON |
08:49:31 |
222 |
3872.00 |
XLON |
08:50:24 |
810 |
3873.00 |
XLON |
08:51:07 |
426 |
3873.50 |
XLON |
08:51:42 |
374 |
3874.50 |
XLON |
08:52:23 |
92 |
3873.50 |
XLON |
08:52:47 |
172 |
3873.00 |
XLON |
08:52:49 |
212 |
3873.50 |
XLON |
08:53:08 |
101 |
3872.00 |
XLON |
08:53:24 |
1 |
3872.00 |
XLON |
08:53:24 |
472 |
3871.50 |
XLON |
08:53:50 |
154 |
3872.00 |
XLON |
08:54:31 |
503 |
3871.00 |
XLON |
08:54:36 |
105 |
3868.50 |
XLON |
08:55:35 |
203 |
3867.00 |
XLON |
08:55:41 |
81 |
3866.50 |
XLON |
08:56:19 |
130 |
3866.00 |
XLON |
08:56:28 |
138 |
3865.00 |
XLON |
08:56:40 |
137 |
3864.00 |
XLON |
08:57:21 |
219 |
3864.00 |
XLON |
08:57:45 |
71 |
3870.50 |
XLON |
08:59:25 |
750 |
3870.50 |
XLON |
08:59:25 |
100 |
3869.00 |
XLON |
08:59:28 |
75 |
3867.50 |
XLON |
09:00:02 |
415 |
3870.00 |
XLON |
09:00:28 |
181 |
3869.00 |
XLON |
09:00:54 |
101 |
3869.00 |
XLON |
09:01:02 |
183 |
3869.00 |
XLON |
09:01:23 |
124 |
3868.00 |
XLON |
09:01:47 |
780 |
3867.00 |
XLON |
09:03:14 |
249 |
3868.00 |
XLON |
09:03:47 |
75 |
3866.50 |
XLON |
09:04:07 |
267 |
3867.00 |
XLON |
09:04:33 |
57 |
3867.00 |
XLON |
09:04:33 |
102 |
3866.50 |
XLON |
09:04:44 |
93 |
3864.00 |
XLON |
09:04:46 |
97 |
3864.50 |
XLON |
09:05:00 |
42 |
3864.50 |
XLON |
09:05:00 |
103 |
3863.00 |
XLON |
09:05:11 |
130 |
3862.50 |
XLON |
09:05:25 |
118 |
3864.00 |
XLON |
09:06:44 |
170 |
3864.00 |
XLON |
09:06:44 |
500 |
3864.50 |
XLON |
09:07:10 |
161 |
3864.50 |
XLON |
09:07:10 |
93 |
3864.00 |
XLON |
09:07:34 |
752 |
3868.00 |
XLON |
09:08:56 |
38 |
3868.00 |
XLON |
09:08:56 |
130 |
3867.00 |
XLON |
09:09:00 |
564 |
3868.00 |
XLON |
09:10:23 |
360 |
3873.00 |
XLON |
09:13:00 |
928 |
3873.00 |
XLON |
09:13:00 |
193 |
3872.50 |
XLON |
09:13:15 |
550 |
3875.00 |
XLON |
09:14:25 |
125 |
3874.00 |
XLON |
09:14:32 |
202 |
3874.50 |
XLON |
09:15:13 |
133 |
3873.00 |
XLON |
09:15:31 |
383 |
3873.50 |
XLON |
09:16:14 |
384 |
3873.50 |
XLON |
09:17:36 |
200 |
3874.50 |
XLON |
09:18:19 |
200 |
3874.50 |
XLON |
09:18:20 |
32 |
3874.50 |
XLON |
09:18:20 |
105 |
3873.50 |
XLON |
09:18:23 |
104 |
3870.50 |
XLON |
09:18:59 |
168 |
3869.00 |
XLON |
09:19:04 |
87 |
3868.50 |
XLON |
09:19:14 |
169 |
3870.50 |
XLON |
09:20:33 |
431 |
3870.00 |
XLON |
09:20:40 |
220 |
3870.50 |
XLON |
09:21:14 |
80 |
3870.50 |
XLON |
09:21:14 |
264 |
3875.50 |
XLON |
09:22:20 |
168 |
3875.50 |
XLON |
09:22:20 |
80 |
3873.50 |
XLON |
09:23:18 |
395 |
3873.00 |
XLON |
09:23:23 |
102 |
3872.50 |
XLON |
09:23:38 |
313 |
3873.00 |
XLON |
09:24:18 |
619 |
3873.50 |
XLON |
09:25:56 |
214 |
3873.00 |
XLON |
09:27:09 |
225 |
3873.00 |
XLON |
09:27:09 |
202 |
3878.00 |
XLON |
09:29:44 |
500 |
3878.00 |
XLON |
09:29:44 |
516 |
3878.00 |
XLON |
09:29:44 |
89 |
3876.50 |
XLON |
09:29:48 |
89 |
3875.50 |
XLON |
09:30:14 |
163 |
3877.00 |
XLON |
09:30:29 |
320 |
3877.50 |
XLON |
09:31:29 |
941 |
3880.50 |
XLON |
09:33:29 |
622 |
3882.00 |
XLON |
09:35:31 |
524 |
3883.50 |
XLON |
09:36:34 |
300 |
3883.00 |
XLON |
09:37:30 |
1016 |
3885.00 |
XLON |
09:39:07 |
86 |
3884.00 |
XLON |
09:39:28 |
91 |
3883.50 |
XLON |
09:40:09 |
718 |
3884.50 |
XLON |
09:41:58 |
511 |
3886.00 |
XLON |
09:42:53 |
74 |
3885.50 |
XLON |
09:43:31 |
176 |
3884.50 |
XLON |
09:43:36 |
79 |
3884.50 |
XLON |
09:43:49 |
73 |
3883.00 |
XLON |
09:44:56 |
423 |
3882.50 |
XLON |
09:45:24 |
230 |
3881.50 |
XLON |
09:45:42 |
101 |
3880.00 |
XLON |
09:46:01 |
355 |
3880.00 |
XLON |
09:48:28 |
177 |
3880.00 |
XLON |
09:48:28 |
107 |
3880.00 |
XLON |
09:49:39 |
325 |
3880.00 |
XLON |
09:49:39 |
313 |
3880.00 |
XLON |
09:49:44 |
420 |
3880.00 |
XLON |
09:49:44 |
81 |
3879.00 |
XLON |
09:50:19 |
196 |
3878.50 |
XLON |
09:50:29 |
175 |
3879.00 |
XLON |
09:51:00 |
872 |
3882.00 |
XLON |
09:52:57 |
74 |
3881.50 |
XLON |
09:53:09 |
129 |
3880.50 |
XLON |
09:53:35 |
75 |
3880.00 |
CHIX |
09:53:48 |
89 |
3880.00 |
BATE |
09:53:51 |
81 |
3880.00 |
XLON |
09:53:51 |
906 |
3882.50 |
XLON |
09:56:01 |
85 |
3881.50 |
XLON |
09:56:21 |
224 |
3881.50 |
CHIX |
09:56:21 |
412 |
3882.00 |
XLON |
09:57:47 |
236 |
3882.00 |
XLON |
09:58:01 |
482 |
3882.00 |
XLON |
09:59:39 |
795 |
3884.00 |
XLON |
10:02:06 |
280 |
3884.00 |
XLON |
10:02:06 |
677 |
3882.50 |
CHIX |
10:02:15 |
213 |
3882.50 |
BATE |
10:02:15 |
358 |
3882.00 |
CHIX |
10:02:22 |
109 |
3882.00 |
BATE |
10:02:22 |
71 |
3881.00 |
XLON |
10:02:34 |
111 |
3881.00 |
XLON |
10:02:36 |
182 |
3881.50 |
XLON |
10:05:10 |
584 |
3881.50 |
XLON |
10:05:10 |
111 |
3881.00 |
BATE |
10:05:15 |
17 |
3881.00 |
BATE |
10:05:15 |
60 |
3881.50 |
XLON |
10:07:16 |
436 |
3881.50 |
XLON |
10:07:16 |
121 |
3881.50 |
XLON |
10:07:16 |
25 |
3881.50 |
XLON |
10:07:16 |
215 |
3882.00 |
CHIX |
10:07:18 |
152 |
3882.00 |
CHIX |
10:07:18 |
359 |
3882.00 |
XLON |
10:07:53 |
72 |
3882.00 |
BATE |
10:07:53 |
60 |
3881.50 |
XLON |
10:08:17 |
27 |
3881.50 |
XLON |
10:08:17 |
290 |
3881.50 |
CHIX |
10:08:17 |
220 |
3882.50 |
XLON |
10:09:23 |
100 |
3882.50 |
BATE |
10:09:23 |
243 |
3882.50 |
XLON |
10:09:23 |
191 |
3881.00 |
CHIX |
10:09:38 |
81 |
3881.00 |
XLON |
10:09:38 |
455 |
3882.50 |
XLON |
10:10:49 |
36 |
3882.50 |
XLON |
10:10:49 |
509 |
3885.00 |
XLON |
10:12:15 |
394 |
3885.00 |
CHIX |
10:12:15 |
93 |
3884.00 |
XLON |
10:12:40 |
97 |
3884.00 |
BATE |
10:12:40 |
305 |
3885.00 |
XLON |
10:13:18 |
80 |
3885.00 |
CHIX |
10:13:18 |
87 |
3885.00 |
BATE |
10:13:18 |
580 |
3889.00 |
XLON |
10:15:43 |
123 |
3889.00 |
XLON |
10:15:43 |
655 |
3889.50 |
CHIX |
10:16:04 |
280 |
3889.00 |
XLON |
10:16:08 |
68 |
3888.50 |
BATE |
10:16:08 |
564 |
3888.00 |
XLON |
10:17:23 |
73 |
3887.50 |
BATE |
10:17:23 |
42 |
3887.00 |
XLON |
10:17:31 |
58 |
3887.00 |
XLON |
10:17:31 |
193 |
3886.50 |
XLON |
10:18:29 |
246 |
3886.00 |
XLON |
10:18:50 |
48 |
3886.50 |
XLON |
10:20:35 |
177 |
3886.50 |
XLON |
10:20:35 |
385 |
3886.50 |
XLON |
10:20:35 |
240 |
3886.00 |
CHIX |
10:20:35 |
73 |
3886.00 |
BATE |
10:20:35 |
93 |
3885.00 |
BATE |
10:21:24 |
205 |
3885.00 |
XLON |
10:21:31 |
82 |
3885.00 |
CHIX |
10:21:31 |
392 |
3887.00 |
XLON |
10:22:20 |
275 |
3887.00 |
XLON |
10:22:20 |
291 |
3887.50 |
CHIX |
10:24:06 |
360 |
3887.50 |
XLON |
10:24:06 |
82 |
3887.50 |
CHIX |
10:24:06 |
499 |
3889.00 |
XLON |
10:24:55 |
130 |
3887.50 |
XLON |
10:24:56 |
221 |
3887.00 |
CHIX |
10:24:56 |
87 |
3886.00 |
XLON |
10:25:29 |
77 |
3886.00 |
CHIX |
10:25:29 |
130 |
3885.50 |
XLON |
10:25:52 |
57 |
3885.50 |
BATE |
10:25:52 |
58 |
3885.50 |
BATE |
10:25:52 |
87 |
3885.50 |
BATE |
10:25:52 |
341 |
3886.50 |
XLON |
10:26:46 |
36 |
3886.50 |
CHIX |
10:26:46 |
37 |
3886.50 |
CHIX |
10:26:46 |
663 |
3886.00 |
XLON |
10:28:29 |
535 |
3886.50 |
XLON |
10:29:44 |
102 |
3885.50 |
XLON |
10:30:02 |
75 |
3885.00 |
CHIX |
10:30:03 |
252 |
3885.00 |
CHIX |
10:30:03 |
76 |
3886.50 |
BATE |
10:30:44 |
45 |
3886.50 |
BATE |
10:30:44 |
48 |
3886.50 |
BATE |
10:30:44 |
133 |
3886.50 |
BATE |
10:32:05 |
346 |
3891.50 |
XLON |
10:37:06 |
1268 |
3891.50 |
XLON |
10:37:06 |
1182 |
3891.50 |
XLON |
10:37:06 |
986 |
3891.50 |
CHIX |
10:37:06 |
175 |
3891.50 |
BATE |
10:37:06 |
13 |
3891.50 |
CHIX |
10:37:06 |
121 |
3891.50 |
CHIX |
10:37:06 |
392 |
3891.50 |
XLON |
10:38:02 |
400 |
3890.50 |
XLON |
10:39:53 |
7 |
3892.00 |
CHIX |
10:41:21 |
112 |
3892.00 |
CHIX |
10:41:21 |
9 |
3892.00 |
CHIX |
10:41:21 |
251 |
3892.00 |
CHIX |
10:41:21 |
1178 |
3892.50 |
XLON |
10:42:18 |
230 |
3892.50 |
XLON |
10:42:18 |
452 |
3892.50 |
XLON |
10:44:27 |
294 |
3892.50 |
XLON |
10:44:27 |
60 |
3892.50 |
XLON |
10:44:27 |
94 |
3893.50 |
XLON |
10:44:45 |
558 |
3892.50 |
CHIX |
10:44:58 |
214 |
3892.50 |
BATE |
10:44:58 |
11 |
3892.50 |
BATE |
10:44:58 |
94 |
3892.00 |
XLON |
10:44:58 |
1 |
3892.50 |
BATE |
10:45:00 |
76 |
3892.00 |
XLON |
10:45:46 |
70 |
3892.00 |
CHIX |
10:45:46 |
78 |
3892.00 |
BATE |
10:45:46 |
576 |
3891.50 |
XLON |
10:47:04 |
209 |
3891.50 |
CHIX |
10:47:04 |
376 |
3893.50 |
XLON |
10:48:02 |
88 |
3892.50 |
XLON |
10:48:42 |
88 |
3892.50 |
BATE |
10:48:42 |
350 |
3892.00 |
CHIX |
10:48:42 |
78 |
3891.50 |
XLON |
10:51:22 |
161 |
3891.50 |
BATE |
10:51:22 |
239 |
3891.50 |
XLON |
10:51:22 |
101 |
3891.50 |
CHIX |
10:51:22 |
703 |
3891.50 |
XLON |
10:51:22 |
135 |
3891.50 |
XLON |
10:51:31 |
91 |
3891.00 |
CHIX |
10:51:31 |
189 |
3893.00 |
XLON |
10:51:57 |
124 |
3894.00 |
BATE |
10:52:58 |
94 |
3893.50 |
XLON |
10:52:58 |
283 |
3893.00 |
XLON |
10:52:59 |
136 |
3892.00 |
XLON |
10:53:33 |
124 |
3892.00 |
BATE |
10:53:46 |
77 |
3892.00 |
XLON |
10:53:46 |
232 |
3891.50 |
CHIX |
10:53:46 |
40 |
3891.00 |
CHIX |
10:54:04 |
44 |
3891.00 |
XLON |
10:54:04 |
33 |
3891.00 |
XLON |
10:54:04 |
29 |
3891.00 |
CHIX |
10:54:04 |
102 |
3890.00 |
XLON |
10:54:10 |
232 |
3891.50 |
XLON |
10:55:04 |
69 |
3891.00 |
XLON |
10:55:23 |
82 |
3891.00 |
XLON |
10:55:23 |
113 |
3890.50 |
XLON |
10:55:40 |
113 |
3889.50 |
XLON |
10:57:03 |
376 |
3889.50 |
XLON |
10:57:03 |
32 |
3889.50 |
CHIX |
10:57:11 |
270 |
3890.50 |
XLON |
10:57:53 |
176 |
3889.50 |
CHIX |
10:58:09 |
222 |
3889.50 |
CHIX |
10:58:09 |
183 |
3889.50 |
XLON |
10:58:09 |
157 |
3889.50 |
XLON |
10:58:59 |
115 |
3889.00 |
BATE |
10:58:59 |
263 |
3888.50 |
XLON |
10:59:27 |
90 |
3888.00 |
CHIX |
10:59:27 |
22 |
3888.00 |
CHIX |
10:59:53 |
126 |
3888.00 |
CHIX |
10:59:53 |
173 |
3887.50 |
XLON |
11:00:02 |
25 |
3887.00 |
CHIX |
11:00:23 |
65 |
3887.00 |
CHIX |
11:00:28 |
48 |
3886.50 |
XLON |
11:00:28 |
168 |
3886.50 |
XLON |
11:00:28 |
70 |
3886.00 |
CHIX |
11:00:29 |
63 |
3885.50 |
XLON |
11:00:30 |
92 |
3885.50 |
XLON |
11:00:30 |
39 |
3885.50 |
XLON |
11:00:46 |
53 |
3885.50 |
XLON |
11:00:54 |
71 |
3884.50 |
CHIX |
11:01:14 |
616 |
3885.00 |
XLON |
11:03:01 |
107 |
3885.00 |
XLON |
11:03:01 |
201 |
3884.50 |
CHIX |
11:03:24 |
129 |
3884.00 |
XLON |
11:03:24 |
891 |
3888.50 |
XLON |
11:06:10 |
371 |
3888.00 |
BATE |
11:06:10 |
325 |
3887.50 |
CHIX |
11:06:10 |
241 |
3891.00 |
XLON |
11:06:44 |
92 |
3891.00 |
XLON |
11:06:44 |
19 |
3892.50 |
XLON |
11:07:09 |
136 |
3892.50 |
XLON |
11:07:09 |
76 |
3892.00 |
XLON |
11:08:05 |
5 |
3892.00 |
CHIX |
11:08:05 |
187 |
3892.00 |
CHIX |
11:08:05 |
628 |
3892.50 |
XLON |
11:09:40 |
383 |
3892.50 |
BATE |
11:09:40 |
166 |
3893.00 |
XLON |
11:10:02 |
79 |
3892.50 |
XLON |
11:10:14 |
74 |
3892.50 |
XLON |
11:11:03 |
20 |
3893.00 |
CHIX |
11:11:06 |
300 |
3894.00 |
XLON |
11:11:21 |
5 |
3895.00 |
XLON |
11:12:47 |
329 |
3896.00 |
XLON |
11:13:05 |
333 |
3895.50 |
XLON |
11:13:07 |
80 |
3895.00 |
XLON |
11:13:52 |
205 |
3896.00 |
XLON |
11:14:03 |
291 |
3895.00 |
CHIX |
11:15:00 |
87 |
3895.00 |
XLON |
11:15:00 |
473 |
3895.00 |
CHIX |
11:15:03 |
246 |
3895.00 |
BATE |
11:15:03 |
181 |
3894.50 |
XLON |
11:15:16 |
167 |
3897.00 |
XLON |
11:15:31 |
136 |
3897.00 |
BATE |
11:15:31 |
104 |
3896.50 |
XLON |
11:15:43 |
89 |
3896.00 |
XLON |
11:18:16 |
594 |
3896.00 |
XLON |
11:18:16 |
186 |
3896.00 |
CHIX |
11:18:16 |
1 |
3896.00 |
XLON |
11:18:16 |
198 |
3896.00 |
CHIX |
11:18:16 |
75 |
3895.00 |
XLON |
11:18:17 |
208 |
3896.00 |
XLON |
11:19:10 |
72 |
3895.50 |
XLON |
11:19:14 |
194 |
3897.50 |
XLON |
11:20:38 |
209 |
3897.50 |
XLON |
11:20:38 |
352 |
3897.50 |
XLON |
11:21:56 |
93 |
3897.00 |
XLON |
11:23:37 |
310 |
3897.00 |
XLON |
11:23:37 |
307 |
3898.00 |
BATE |
11:25:03 |
259 |
3898.00 |
XLON |
11:25:03 |
316 |
3898.00 |
XLON |
11:25:03 |
634 |
3898.00 |
CHIX |
11:25:03 |
7 |
3899.00 |
CHIX |
11:26:03 |
215 |
3901.00 |
CHIX |
11:28:17 |
53 |
3901.50 |
XLON |
11:29:37 |
18 |
3901.50 |
XLON |
11:29:37 |
18 |
3901.50 |
XLON |
11:29:38 |
18 |
3901.50 |
XLON |
11:29:39 |
18 |
3901.50 |
XLON |
11:29:40 |
244 |
3902.00 |
CHIX |
11:30:54 |
925 |
3904.00 |
XLON |
11:32:39 |
1287 |
3904.00 |
XLON |
11:32:39 |
49 |
3904.00 |
BATE |
11:32:39 |
242 |
3903.50 |
BATE |
11:32:46 |
215 |
3903.00 |
XLON |
11:32:46 |
1 |
3903.50 |
BATE |
11:32:46 |
8 |
3904.00 |
CHIX |
11:33:12 |
154 |
3904.00 |
CHIX |
11:33:12 |
139 |
3904.00 |
BATE |
11:34:33 |
412 |
3903.50 |
XLON |
11:34:33 |
204 |
3903.00 |
XLON |
11:34:41 |
390 |
3903.00 |
CHIX |
11:34:41 |
84 |
3903.00 |
CHIX |
11:34:41 |
61 |
3904.50 |
XLON |
11:36:59 |
117 |
3904.50 |
XLON |
11:36:59 |
230 |
3905.00 |
XLON |
11:38:07 |
730 |
3906.00 |
XLON |
11:39:15 |
15 |
3906.00 |
XLON |
11:39:15 |
107 |
3907.00 |
CHIX |
11:39:59 |
9 |
3907.00 |
CHIX |
11:40:00 |
515 |
3906.50 |
XLON |
11:40:36 |
135 |
3906.50 |
BATE |
11:40:36 |
313 |
3906.50 |
CHIX |
11:40:36 |
164 |
3906.50 |
CHIX |
11:40:36 |
163 |
3906.50 |
XLON |
11:40:44 |
32 |
3906.50 |
XLON |
11:42:00 |
85 |
3906.50 |
BATE |
11:42:00 |
76 |
3906.50 |
CHIX |
11:42:00 |
15 |
3906.50 |
XLON |
11:42:00 |
323 |
3906.50 |
XLON |
11:42:00 |
110 |
3906.50 |
CHIX |
11:42:00 |
107 |
3905.50 |
XLON |
11:42:38 |
74 |
3905.50 |
CHIX |
11:42:50 |
210 |
3905.00 |
XLON |
11:43:12 |
476 |
3905.50 |
XLON |
11:44:42 |
99 |
3905.50 |
BATE |
11:44:42 |
21 |
3905.00 |
CHIX |
11:44:42 |
55 |
3905.00 |
CHIX |
11:44:42 |
108 |
3905.00 |
CHIX |
11:44:42 |
68 |
3904.50 |
BATE |
11:45:02 |
72 |
3904.50 |
CHIX |
11:45:02 |
154 |
3904.00 |
XLON |
11:45:16 |
384 |
3907.00 |
XLON |
11:46:16 |
2 |
3907.00 |
XLON |
11:46:16 |
64 |
3907.50 |
XLON |
11:47:11 |
12 |
3910.50 |
XLON |
11:49:15 |
490 |
3910.50 |
XLON |
11:49:17 |
362 |
3910.50 |
CHIX |
11:49:17 |
18 |
3912.00 |
XLON |
11:49:41 |
18 |
3912.00 |
XLON |
11:49:42 |
370 |
3911.50 |
XLON |
11:49:54 |
93 |
3910.50 |
XLON |
11:50:31 |
157 |
3910.50 |
CHIX |
11:50:45 |
1 |
3910.50 |
XLON |
11:50:45 |
167 |
3910.00 |
XLON |
11:51:27 |
21 |
3910.00 |
XLON |
11:51:27 |
183 |
3910.00 |
XLON |
11:51:43 |
99 |
3910.00 |
CHIX |
11:51:43 |
76 |
3909.00 |
XLON |
11:51:56 |
121 |
3909.00 |
BATE |
11:51:57 |
1 |
3909.00 |
BATE |
11:51:57 |
594 |
3908.00 |
BATE |
11:52:00 |
48 |
3907.50 |
BATE |
11:52:00 |
51 |
3907.50 |
BATE |
11:52:00 |
81 |
3906.00 |
XLON |
11:52:04 |
83 |
3906.00 |
CHIX |
11:52:41 |
11 |
3908.00 |
BATE |
11:54:10 |
521 |
3908.00 |
XLON |
11:54:27 |
111 |
3908.00 |
XLON |
11:54:27 |
165 |
3908.00 |
CHIX |
11:54:27 |
71 |
3911.00 |
XLON |
11:54:32 |
82 |
3910.00 |
XLON |
11:54:48 |
72 |
3910.00 |
XLON |
11:55:04 |
4 |
3910.00 |
XLON |
11:55:04 |
70 |
3909.50 |
CHIX |
11:55:04 |
7 |
3909.50 |
BATE |
11:55:12 |
60 |
3909.50 |
BATE |
11:55:12 |
355 |
3908.50 |
BATE |
11:55:32 |
87 |
3908.50 |
XLON |
11:55:32 |
214 |
3910.50 |
XLON |
11:56:02 |
91 |
3912.00 |
XLON |
11:56:40 |
80 |
3913.00 |
XLON |
11:56:47 |
113 |
3912.50 |
XLON |
11:56:52 |
82 |
3912.00 |
XLON |
11:57:15 |
89 |
3912.00 |
BATE |
11:57:15 |
187 |
3911.50 |
CHIX |
11:57:16 |
132 |
3910.50 |
BATE |
11:57:21 |
68 |
3910.00 |
CHIX |
11:57:49 |
102 |
3910.00 |
BATE |
11:57:49 |
87 |
3910.00 |
XLON |
11:57:49 |
426 |
3912.00 |
XLON |
11:58:37 |
186 |
3913.50 |
XLON |
11:59:14 |
84 |
3913.50 |
XLON |
11:59:24 |
84 |
3912.50 |
XLON |
11:59:51 |
190 |
3912.50 |
CHIX |
11:59:52 |
78 |
3912.50 |
BATE |
11:59:52 |
99 |
3912.00 |
CHIX |
12:00:00 |
84 |
3911.50 |
XLON |
12:00:00 |
102 |
3911.00 |
BATE |
12:00:02 |
80 |
3909.50 |
BATE |
12:00:20 |
456 |
3910.00 |
XLON |
12:01:12 |
15 |
3909.50 |
XLON |
12:01:49 |
373 |
3910.50 |
XLON |
12:02:19 |
315 |
3909.50 |
CHIX |
12:02:39 |
87 |
3909.00 |
XLON |
12:02:55 |
92 |
3910.00 |
BATE |
12:03:07 |
1 |
3909.50 |
BATE |
12:03:58 |
246 |
3909.50 |
XLON |
12:04:02 |
83 |
3909.50 |
BATE |
12:04:02 |
325 |
3909.00 |
XLON |
12:04:10 |
74 |
3909.00 |
CHIX |
12:04:10 |
119 |
3909.00 |
CHIX |
12:04:10 |
187 |
3908.00 |
XLON |
12:04:44 |
94 |
3908.50 |
CHIX |
12:04:52 |
139 |
3909.00 |
CHIX |
12:05:39 |
127 |
3909.00 |
XLON |
12:05:39 |
136 |
3908.50 |
XLON |
12:05:44 |
2 |
3909.50 |
BATE |
12:06:40 |
38 |
3908.50 |
XLON |
12:07:17 |
57 |
3908.50 |
XLON |
12:07:17 |
151 |
3912.50 |
XLON |
12:08:05 |
342 |
3912.50 |
XLON |
12:08:05 |
100 |
3912.00 |
XLON |
12:08:18 |
166 |
3912.50 |
XLON |
12:09:11 |
104 |
3912.50 |
XLON |
12:09:11 |
273 |
3913.00 |
XLON |
12:10:16 |
388 |
3914.00 |
CHIX |
12:11:13 |
150 |
3913.50 |
XLON |
12:11:13 |
195 |
3914.50 |
XLON |
12:11:35 |
77 |
3914.00 |
XLON |
12:11:41 |
76 |
3914.00 |
CHIX |
12:11:41 |
77 |
3913.00 |
XLON |
12:12:15 |
80 |
3913.00 |
CHIX |
12:12:15 |
429 |
3913.00 |
BATE |
12:12:15 |
95 |
3912.50 |
XLON |
12:12:23 |
133 |
3912.00 |
BATE |
12:12:23 |
164 |
3913.00 |
XLON |
12:13:37 |
44 |
3913.00 |
CHIX |
12:13:37 |
24 |
3913.00 |
CHIX |
12:13:37 |
48 |
3913.50 |
BATE |
12:13:41 |
45 |
3913.50 |
BATE |
12:13:41 |
2 |
3912.50 |
CHIX |
12:14:16 |
121 |
3913.50 |
BATE |
12:14:43 |
45 |
3913.50 |
BATE |
12:14:44 |
71 |
3913.50 |
BATE |
12:14:44 |
90 |
3914.00 |
XLON |
12:16:06 |
88 |
3914.00 |
BATE |
12:16:06 |
322 |
3914.00 |
XLON |
12:16:11 |
390 |
3914.00 |
XLON |
12:16:11 |
290 |
3914.00 |
CHIX |
12:16:11 |
544 |
3914.00 |
XLON |
12:18:09 |
333 |
3914.00 |
XLON |
12:18:09 |
231 |
3914.00 |
CHIX |
12:18:09 |
172 |
3916.50 |
XLON |
12:18:38 |
111 |
3915.50 |
XLON |
12:19:02 |
3 |
3917.50 |
BATE |
12:20:19 |
384 |
3917.50 |
BATE |
12:20:24 |
362 |
3917.50 |
XLON |
12:20:24 |
79 |
3916.50 |
XLON |
12:20:58 |
201 |
3917.00 |
XLON |
12:21:19 |
119 |
3917.00 |
XLON |
12:21:19 |
431 |
3917.00 |
CHIX |
12:22:36 |
98 |
3917.00 |
BATE |
12:22:36 |
77 |
3916.50 |
CHIX |
12:23:09 |
207 |
3916.00 |
XLON |
12:23:10 |
173 |
3916.00 |
XLON |
12:23:10 |
48 |
3916.00 |
CHIX |
12:23:10 |
10 |
3916.00 |
CHIX |
12:23:10 |
13 |
3916.00 |
CHIX |
12:23:10 |
125 |
3915.00 |
XLON |
12:23:18 |
283 |
3918.00 |
XLON |
12:24:11 |
91 |
3918.00 |
XLON |
12:24:38 |
80 |
3917.50 |
XLON |
12:24:52 |
70 |
3917.00 |
CHIX |
12:25:23 |
191 |
3916.50 |
BATE |
12:25:23 |
227 |
3916.50 |
BATE |
12:25:23 |
14 |
3916.50 |
XLON |
12:25:23 |
106 |
3916.50 |
XLON |
12:25:23 |
38 |
3916.50 |
XLON |
12:25:23 |
112 |
3917.50 |
BATE |
12:26:40 |
34 |
3917.50 |
BATE |
12:26:40 |
212 |
3917.50 |
CHIX |
12:26:40 |
30 |
3917.00 |
XLON |
12:26:43 |
26 |
3917.00 |
BATE |
12:26:43 |
91 |
3917.00 |
XLON |
12:26:43 |
70 |
3917.00 |
BATE |
12:26:43 |
196 |
3916.00 |
XLON |
12:26:45 |
92 |
3917.50 |
XLON |
12:28:15 |
246 |
3917.50 |
XLON |
12:28:15 |
111 |
3916.50 |
CHIX |
12:28:15 |
109 |
3916.00 |
BATE |
12:28:16 |
225 |
3917.50 |
XLON |
12:29:02 |
98 |
3917.50 |
CHIX |
12:29:07 |
295 |
3916.50 |
CHIX |
12:32:03 |
172 |
3916.50 |
BATE |
12:32:03 |
884 |
3916.50 |
XLON |
12:32:03 |
208 |
3916.50 |
BATE |
12:32:03 |
646 |
3916.50 |
BATE |
12:32:03 |
414 |
3916.50 |
XLON |
12:32:03 |
116 |
3916.00 |
CHIX |
12:33:15 |
338 |
3916.00 |
BATE |
12:33:15 |
1 |
3916.00 |
CHIX |
12:33:15 |
251 |
3916.50 |
XLON |
12:34:45 |
98 |
3916.50 |
CHIX |
12:34:45 |
24 |
3916.00 |
BATE |
12:35:06 |
53 |
3916.00 |
BATE |
12:35:06 |
227 |
3917.00 |
XLON |
12:35:19 |
159 |
3916.50 |
XLON |
12:35:27 |
80 |
3917.50 |
CHIX |
12:36:30 |
49 |
3916.50 |
CHIX |
12:36:54 |
363 |
3916.50 |
BATE |
12:36:54 |
77 |
3916.50 |
XLON |
12:36:54 |
481 |
3916.50 |
XLON |
12:36:54 |
60 |
3916.50 |
CHIX |
12:36:54 |
286 |
3916.50 |
XLON |
12:37:13 |
75 |
3916.50 |
XLON |
12:37:13 |
91 |
3916.00 |
BATE |
12:37:15 |
71 |
3915.50 |
CHIX |
12:37:49 |
199 |
3914.00 |
CHIX |
12:38:01 |
77 |
3918.50 |
XLON |
12:39:15 |
92 |
3917.50 |
XLON |
12:39:26 |
302 |
3919.50 |
XLON |
12:40:25 |
115 |
3919.50 |
CHIX |
12:40:25 |
206 |
3922.00 |
XLON |
12:41:23 |
317 |
3922.00 |
XLON |
12:41:23 |
238 |
3923.00 |
XLON |
12:42:49 |
75 |
3922.50 |
XLON |
12:42:58 |
466 |
3922.00 |
BATE |
12:42:58 |
218 |
3922.50 |
CHIX |
12:42:58 |
156 |
3925.00 |
XLON |
12:43:56 |
292 |
3925.00 |
XLON |
12:43:56 |
103 |
3925.00 |
XLON |
12:44:24 |
78 |
3925.00 |
XLON |
12:44:53 |
105 |
3925.00 |
BATE |
12:44:53 |
15 |
3926.00 |
XLON |
12:45:20 |
392 |
3926.00 |
CHIX |
12:45:20 |
421 |
3928.50 |
XLON |
12:46:09 |
85 |
3928.50 |
CHIX |
12:46:31 |
120 |
3928.00 |
XLON |
12:46:31 |
280 |
3929.00 |
XLON |
12:47:53 |
229 |
3928.50 |
XLON |
12:48:02 |
103 |
3930.00 |
XLON |
12:48:23 |
85 |
3930.00 |
CHIX |
12:48:24 |
8 |
3930.00 |
CHIX |
12:48:24 |
6 |
3930.00 |
CHIX |
12:48:24 |
91 |
3930.00 |
CHIX |
12:48:24 |
80 |
3929.50 |
XLON |
12:48:28 |
143 |
3932.00 |
XLON |
12:48:52 |
125 |
3932.50 |
XLON |
12:49:16 |
175 |
3934.00 |
XLON |
12:49:44 |
1107 |
3934.00 |
BATE |
12:50:46 |
73 |
3933.50 |
XLON |
12:50:46 |
66 |
3933.50 |
CHIX |
12:50:59 |
25 |
3933.50 |
CHIX |
12:50:59 |
218 |
3933.50 |
CHIX |
12:50:59 |
89 |
3933.50 |
CHIX |
12:51:28 |
352 |
3933.00 |
BATE |
12:51:28 |
282 |
3933.00 |
XLON |
12:51:28 |
161 |
3933.00 |
BATE |
12:51:28 |
237 |
3932.50 |
XLON |
12:51:44 |
161 |
3932.50 |
BATE |
12:51:44 |
73 |
3931.50 |
XLON |
12:51:45 |
18 |
3931.50 |
XLON |
12:51:45 |
231 |
3932.50 |
XLON |
12:52:31 |
102 |
3932.00 |
CHIX |
12:52:39 |
79 |
3931.50 |
XLON |
12:52:58 |
328 |
3931.00 |
BATE |
12:53:01 |
70 |
3930.50 |
CHIX |
12:53:19 |
56 |
3930.50 |
BATE |
12:53:20 |
10 |
3930.50 |
BATE |
12:53:20 |
107 |
3930.50 |
XLON |
12:53:35 |
196 |
3930.50 |
BATE |
12:53:35 |
209 |
3929.50 |
XLON |
12:53:39 |
344 |
3933.50 |
XLON |
12:55:13 |
293 |
3933.50 |
BATE |
12:55:13 |
179 |
3933.50 |
CHIX |
12:55:13 |
32 |
3933.00 |
CHIX |
12:55:47 |
33 |
3933.00 |
CHIX |
12:55:47 |
427 |
3934.50 |
XLON |
12:56:08 |
77 |
3934.00 |
CHIX |
12:56:18 |
80 |
3934.00 |
XLON |
12:56:18 |
324 |
3934.00 |
BATE |
12:56:19 |
69 |
3938.00 |
XLON |
12:57:36 |
444 |
3938.00 |
XLON |
12:57:36 |
31 |
3938.00 |
XLON |
12:57:36 |
144 |
3937.00 |
XLON |
12:57:47 |
130 |
3935.50 |
CHIX |
12:58:21 |
118 |
3934.50 |
CHIX |
12:58:23 |
89 |
3934.00 |
BATE |
12:58:28 |
399 |
3935.00 |
XLON |
12:59:42 |
69 |
3935.50 |
XLON |
13:00:02 |
79 |
3934.50 |
XLON |
13:00:24 |
180 |
3934.50 |
CHIX |
13:00:24 |
426 |
3934.00 |
BATE |
13:00:29 |
534 |
3939.00 |
XLON |
13:02:18 |
212 |
3939.00 |
XLON |
13:02:18 |
219 |
3938.00 |
CHIX |
13:02:20 |
139 |
3938.00 |
XLON |
13:02:52 |
63 |
3938.00 |
XLON |
13:03:19 |
16 |
3938.00 |
XLON |
13:03:32 |
32 |
3938.00 |
XLON |
13:04:00 |
206 |
3938.00 |
XLON |
13:04:00 |
74 |
3938.00 |
XLON |
13:04:22 |
88 |
3937.50 |
XLON |
13:04:30 |
67 |
3936.50 |
CHIX |
13:04:31 |
107 |
3936.50 |
CHIX |
13:04:31 |
72 |
3935.50 |
XLON |
13:04:43 |
79 |
3935.00 |
CHIX |
13:04:43 |
140 |
3935.50 |
BATE |
13:04:43 |
45 |
3935.50 |
BATE |
13:04:43 |
48 |
3935.50 |
BATE |
13:04:43 |
60 |
3935.50 |
BATE |
13:04:43 |
166 |
3935.50 |
XLON |
13:05:15 |
421 |
3938.00 |
XLON |
13:06:57 |
120 |
3938.00 |
XLON |
13:06:57 |
293 |
3938.00 |
XLON |
13:06:57 |
480 |
3936.50 |
BATE |
13:08:18 |
197 |
3936.50 |
CHIX |
13:08:18 |
36 |
3936.50 |
BATE |
13:08:18 |
78 |
3936.50 |
XLON |
13:08:18 |
104 |
3936.50 |
CHIX |
13:08:18 |
114 |
3937.00 |
XLON |
13:08:28 |
87 |
3939.00 |
XLON |
13:09:04 |
32 |
3939.00 |
XLON |
13:09:04 |
84 |
3937.50 |
XLON |
13:09:17 |
118 |
3938.00 |
XLON |
13:09:41 |
124 |
3938.00 |
XLON |
13:10:04 |
198 |
3938.00 |
CHIX |
13:10:04 |
87 |
3938.00 |
CHIX |
13:10:11 |
75 |
3937.50 |
XLON |
13:10:55 |
734 |
3938.00 |
BATE |
13:10:55 |
268 |
3938.00 |
XLON |
13:11:01 |
237 |
3938.00 |
BATE |
13:11:01 |
72 |
3937.50 |
BATE |
13:11:09 |
313 |
3937.50 |
CHIX |
13:11:09 |
182 |
3937.50 |
XLON |
13:11:31 |
163 |
3937.00 |
CHIX |
13:11:44 |
78 |
3939.50 |
XLON |
13:14:07 |
421 |
3941.50 |
XLON |
13:15:29 |
533 |
3941.50 |
XLON |
13:15:29 |
74 |
3941.50 |
CHIX |
13:15:29 |
185 |
3940.50 |
CHIX |
13:15:54 |
374 |
3940.50 |
BATE |
13:15:54 |
18 |
3940.50 |
XLON |
13:17:45 |
494 |
3940.50 |
BATE |
13:17:45 |
792 |
3940.50 |
XLON |
13:17:45 |
96 |
3939.50 |
XLON |
13:17:46 |
142 |
3939.00 |
BATE |
13:17:49 |
83 |
3937.50 |
BATE |
13:17:53 |
96 |
3936.50 |
XLON |
13:18:15 |
49 |
3938.00 |
BATE |
13:18:15 |
301 |
3938.50 |
XLON |
13:19:35 |
251 |
3937.50 |
BATE |
13:19:55 |
325 |
3937.50 |
CHIX |
13:21:15 |
275 |
3937.50 |
BATE |
13:21:15 |
82 |
3937.00 |
XLON |
13:21:15 |
8 |
3937.00 |
XLON |
13:21:15 |
151 |
3937.00 |
XLON |
13:21:22 |
160 |
3937.50 |
BATE |
13:21:22 |
122 |
3937.00 |
BATE |
13:21:29 |
72 |
3937.50 |
CHIX |
13:21:29 |
128 |
3937.00 |
XLON |
13:21:29 |
149 |
3937.50 |
BATE |
13:21:30 |
258 |
3937.00 |
XLON |
13:21:50 |
175 |
3936.00 |
CHIX |
13:21:57 |
103 |
3936.00 |
BATE |
13:21:57 |
81 |
3935.50 |
CHIX |
13:22:21 |
100 |
3935.50 |
XLON |
13:22:21 |
91 |
3935.50 |
BATE |
13:23:10 |
144 |
3935.50 |
XLON |
13:23:10 |
70 |
3937.50 |
XLON |
13:25:55 |
1019 |
3938.50 |
XLON |
13:26:22 |
59 |
3938.50 |
XLON |
13:26:22 |
1 |
3937.50 |
XLON |
13:26:43 |
1 |
3937.50 |
XLON |
13:26:48 |
338 |
3938.50 |
CHIX |
13:27:11 |
374 |
3938.50 |
XLON |
13:27:11 |
1 |
3937.50 |
BATE |
13:27:27 |
164 |
3939.00 |
BATE |
13:27:50 |
794 |
3942.00 |
XLON |
13:29:25 |
134 |
3941.00 |
XLON |
13:30:33 |
469 |
3941.00 |
CHIX |
13:30:33 |
328 |
3941.00 |
XLON |
13:30:33 |
284 |
3941.50 |
XLON |
13:31:17 |
562 |
3944.00 |
XLON |
13:32:17 |
1135 |
3944.00 |
BATE |
13:32:17 |
355 |
3945.50 |
XLON |
13:33:16 |
101 |
3946.00 |
CHIX |
13:33:43 |
356 |
3946.50 |
XLON |
13:34:20 |
468 |
3947.50 |
XLON |
13:36:00 |
65 |
3947.00 |
CHIX |
13:36:00 |
241 |
3947.00 |
CHIX |
13:36:00 |
144 |
3947.00 |
CHIX |
13:36:00 |
74 |
3947.00 |
CHIX |
13:36:00 |
494 |
3947.50 |
XLON |
13:36:39 |
39 |
3947.50 |
XLON |
13:36:39 |
17 |
3949.00 |
CHIX |
13:37:00 |
311 |
3950.00 |
XLON |
13:37:41 |
499 |
3949.00 |
BATE |
13:37:49 |
75 |
3949.00 |
BATE |
13:37:49 |
314 |
3949.00 |
BATE |
13:37:49 |
126 |
3949.50 |
XLON |
13:37:59 |
724 |
3949.50 |
XLON |
13:38:00 |
458 |
3951.00 |
CHIX |
13:39:26 |
79 |
3950.00 |
CHIX |
13:40:24 |
11 |
3950.00 |
BATE |
13:40:24 |
85 |
3950.00 |
XLON |
13:40:24 |
91 |
3950.00 |
BATE |
13:40:24 |
176 |
3949.50 |
XLON |
13:40:48 |
379 |
3952.00 |
XLON |
13:41:43 |
1322 |
3952.50 |
XLON |
13:42:36 |
676 |
3952.00 |
CHIX |
13:42:36 |
100 |
3953.00 |
BATE |
13:42:57 |
108 |
3952.00 |
CHIX |
13:43:19 |
250 |
3954.00 |
BATE |
13:44:02 |
351 |
3954.00 |
BATE |
13:44:02 |
759 |
3955.50 |
XLON |
13:45:23 |
228 |
3954.00 |
BATE |
13:45:40 |
343 |
3953.00 |
XLON |
13:48:06 |
172 |
3952.50 |
XLON |
13:48:24 |
171 |
3952.00 |
XLON |
13:48:42 |
73 |
3952.50 |
XLON |
13:48:45 |
679 |
3955.50 |
XLON |
13:50:41 |
123 |
3954.00 |
XLON |
13:50:47 |
136 |
3953.50 |
XLON |
13:51:34 |
573 |
3957.00 |
XLON |
13:52:35 |
76 |
3955.50 |
XLON |
13:53:05 |
198 |
3954.50 |
XLON |
13:53:15 |
197 |
3955.00 |
XLON |
13:53:35 |
89 |
3953.50 |
XLON |
13:54:05 |
655 |
3960.00 |
XLON |
13:55:24 |
101 |
3959.50 |
XLON |
13:56:04 |
753 |
3962.50 |
XLON |
13:57:25 |
95 |
3961.00 |
XLON |
13:57:31 |
87 |
3959.50 |
XLON |
13:57:45 |
1030 |
3965.50 |
XLON |
14:00:04 |
70 |
3963.00 |
XLON |
14:00:22 |
131 |
3965.00 |
XLON |
14:01:30 |
474 |
3965.00 |
XLON |
14:01:30 |
70 |
3965.50 |
XLON |
14:01:46 |
85 |
3965.50 |
XLON |
14:01:52 |
86 |
3964.50 |
XLON |
14:02:21 |
178 |
3963.00 |
XLON |
14:02:27 |
77 |
3961.50 |
XLON |
14:02:45 |
109 |
3960.50 |
XLON |
14:02:47 |
78 |
3960.50 |
XLON |
14:02:56 |
1042 |
3966.00 |
XLON |
14:05:26 |
327 |
3966.00 |
XLON |
14:06:12 |
70 |
3965.00 |
XLON |
14:06:32 |
156 |
3963.50 |
XLON |
14:06:38 |
78 |
3961.50 |
XLON |
14:06:48 |
142 |
3961.50 |
XLON |
14:06:55 |
114 |
3960.50 |
XLON |
14:07:51 |
220 |
3959.50 |
XLON |
14:07:58 |
21 |
3962.50 |
XLON |
14:08:31 |
220 |
3962.50 |
XLON |
14:08:31 |
414 |
3964.50 |
XLON |
14:09:26 |
101 |
3965.00 |
XLON |
14:09:40 |
115 |
3963.50 |
XLON |
14:10:18 |
173 |
3962.00 |
XLON |
14:10:27 |
85 |
3960.50 |
XLON |
14:10:40 |
2 |
3960.50 |
XLON |
14:10:40 |
79 |
3958.00 |
XLON |
14:10:42 |
45 |
3960.00 |
XLON |
14:10:57 |
56 |
3960.00 |
XLON |
14:10:58 |
411 |
3963.00 |
XLON |
14:12:07 |
115 |
3962.00 |
XLON |
14:12:22 |
232 |
3962.50 |
XLON |
14:13:04 |
157 |
3962.50 |
XLON |
14:13:04 |
346 |
3964.00 |
XLON |
14:13:51 |
126 |
3964.50 |
XLON |
14:14:11 |
304 |
3967.00 |
XLON |
14:14:57 |
100 |
3968.00 |
XLON |
14:15:08 |
2 |
3968.00 |
XLON |
14:15:09 |
88 |
3968.50 |
XLON |
14:15:26 |
94 |
3968.50 |
XLON |
14:15:36 |
338 |
3967.00 |
XLON |
14:16:47 |
155 |
3965.50 |
XLON |
14:17:02 |
95 |
3964.50 |
XLON |
14:17:07 |
128 |
3963.50 |
XLON |
14:18:01 |
278 |
3962.50 |
XLON |
14:18:44 |
283 |
3961.50 |
XLON |
14:18:53 |
81 |
3960.00 |
XLON |
14:19:09 |
344 |
3962.00 |
XLON |
14:19:59 |
235 |
3962.00 |
XLON |
14:20:14 |
113 |
3961.50 |
XLON |
14:20:36 |
65 |
3960.50 |
XLON |
14:20:49 |
57 |
3960.50 |
XLON |
14:21:00 |
194 |
3960.00 |
XLON |
14:21:02 |
405 |
3962.50 |
XLON |
14:22:11 |
162 |
3961.00 |
XLON |
14:22:50 |
72 |
3964.00 |
XLON |
14:24:11 |
633 |
3964.00 |
XLON |
14:24:11 |
300 |
3962.00 |
XLON |
14:24:13 |
60 |
3967.00 |
XLON |
14:25:40 |
1128 |
3969.00 |
XLON |
14:26:26 |
608 |
3970.00 |
XLON |
14:27:03 |
296 |
3971.00 |
XLON |
14:27:28 |
120 |
3971.50 |
XLON |
14:27:43 |
121 |
3971.00 |
XLON |
14:28:08 |
438 |
3974.50 |
XLON |
14:29:41 |
1666 |
3974.50 |
XLON |
14:29:41 |
146 |
3974.50 |
XLON |
14:29:59 |
275 |
3974.50 |
XLON |
14:29:59 |
226 |
3973.50 |
XLON |
14:30:02 |
129 |
3971.50 |
XLON |
14:30:03 |
129 |
3970.00 |
XLON |
14:30:12 |
162 |
3969.00 |
XLON |
14:30:14 |
97 |
3967.50 |
XLON |
14:30:18 |
97 |
3968.50 |
XLON |
14:30:37 |
573 |
3967.00 |
XLON |
14:30:39 |
73 |
3967.00 |
XLON |
14:30:39 |
130 |
3967.00 |
XLON |
14:30:43 |
460 |
3967.50 |
XLON |
14:31:01 |
57 |
3967.50 |
XLON |
14:31:01 |
582 |
3976.00 |
XLON |
14:31:23 |
226 |
3974.00 |
XLON |
14:31:25 |
73 |
3974.50 |
XLON |
14:31:33 |
121 |
3974.50 |
XLON |
14:31:33 |
129 |
3973.50 |
XLON |
14:31:42 |
259 |
3971.00 |
XLON |
14:31:43 |
58 |
3971.00 |
XLON |
14:31:58 |
233 |
3971.00 |
XLON |
14:31:58 |
387 |
3970.50 |
XLON |
14:32:06 |
51 |
3970.00 |
XLON |
14:32:29 |
176 |
3970.00 |
XLON |
14:32:29 |
711 |
3974.50 |
XLON |
14:32:37 |
194 |
3973.00 |
XLON |
14:32:39 |
323 |
3972.00 |
XLON |
14:33:02 |
840 |
3971.00 |
XLON |
14:33:42 |
888 |
3970.50 |
XLON |
14:33:48 |
50 |
3970.50 |
XLON |
14:33:48 |
258 |
3969.50 |
XLON |
14:34:02 |
352 |
3967.00 |
XLON |
14:34:08 |
39 |
3966.00 |
XLON |
14:34:08 |
71 |
3966.00 |
XLON |
14:34:08 |
92 |
3963.00 |
XLON |
14:34:15 |
110 |
3962.50 |
XLON |
14:34:20 |
128 |
3962.00 |
XLON |
14:34:30 |
92 |
3961.50 |
XLON |
14:34:35 |
110 |
3959.00 |
XLON |
14:34:44 |
121 |
3958.00 |
XLON |
14:34:47 |
20 |
3958.00 |
XLON |
14:34:47 |
42 |
3958.00 |
XLON |
14:34:47 |
421 |
3962.00 |
XLON |
14:35:12 |
194 |
3962.00 |
XLON |
14:36:01 |
191 |
3962.00 |
XLON |
14:36:01 |
569 |
3960.50 |
XLON |
14:36:09 |
146 |
3959.00 |
XLON |
14:36:19 |
165 |
3961.00 |
XLON |
14:36:27 |
165 |
3960.00 |
XLON |
14:36:37 |
224 |
3962.00 |
XLON |
14:37:11 |
527 |
3962.00 |
XLON |
14:37:11 |
74 |
3960.00 |
XLON |
14:37:17 |
451 |
3960.50 |
XLON |
14:38:21 |
209 |
3960.50 |
XLON |
14:38:21 |
333 |
3959.50 |
XLON |
14:38:30 |
271 |
3959.50 |
XLON |
14:38:30 |
275 |
3960.00 |
XLON |
14:38:52 |
178 |
3959.50 |
XLON |
14:39:00 |
170 |
3959.50 |
XLON |
14:39:00 |
45 |
3959.50 |
XLON |
14:39:04 |
15 |
3959.50 |
XLON |
14:39:04 |
13 |
3959.50 |
XLON |
14:39:04 |
207 |
3961.50 |
XLON |
14:39:19 |
292 |
3960.50 |
XLON |
14:39:40 |
189 |
3959.50 |
XLON |
14:39:42 |
69 |
3958.50 |
XLON |
14:39:44 |
86 |
3957.00 |
XLON |
14:39:55 |
190 |
3957.00 |
XLON |
14:40:18 |
71 |
3958.00 |
XLON |
14:40:32 |
300 |
3958.00 |
XLON |
14:40:32 |
128 |
3958.00 |
XLON |
14:40:32 |
479 |
3959.50 |
XLON |
14:41:13 |
157 |
3959.50 |
XLON |
14:41:13 |
199 |
3959.00 |
XLON |
14:41:24 |
94 |
3959.00 |
XLON |
14:41:24 |
86 |
3956.50 |
XLON |
14:41:35 |
100 |
3955.00 |
XLON |
14:41:46 |
100 |
3955.00 |
XLON |
14:41:46 |
41 |
3955.00 |
XLON |
14:41:46 |
120 |
3955.00 |
XLON |
14:41:51 |
118 |
3955.00 |
XLON |
14:42:02 |
54 |
3955.00 |
XLON |
14:42:02 |
104 |
3954.50 |
XLON |
14:42:08 |
206 |
3955.00 |
XLON |
14:42:29 |
224 |
3954.50 |
XLON |
14:42:32 |
86 |
3952.00 |
XLON |
14:42:40 |
27 |
3952.50 |
XLON |
14:42:59 |
110 |
3952.50 |
XLON |
14:42:59 |
310 |
3952.50 |
XLON |
14:43:03 |
86 |
3951.50 |
XLON |
14:43:17 |
190 |
3949.00 |
XLON |
14:43:32 |
40 |
3947.50 |
XLON |
14:44:11 |
200 |
3947.50 |
XLON |
14:44:11 |
52 |
3947.50 |
XLON |
14:44:11 |
491 |
3948.00 |
XLON |
14:44:24 |
243 |
3948.00 |
XLON |
14:44:24 |
431 |
3948.50 |
XLON |
14:44:50 |
10 |
3946.50 |
XLON |
14:45:06 |
86 |
3946.50 |
XLON |
14:45:06 |
303 |
3948.50 |
XLON |
14:45:12 |
27 |
3951.50 |
XLON |
14:45:47 |
468 |
3951.50 |
XLON |
14:45:47 |
96 |
3951.00 |
XLON |
14:45:49 |
100 |
3950.50 |
XLON |
14:46:19 |
100 |
3950.50 |
XLON |
14:46:19 |
188 |
3950.50 |
XLON |
14:46:19 |
27 |
3950.50 |
XLON |
14:46:19 |
1182 |
3953.50 |
XLON |
14:47:31 |
160 |
3954.00 |
XLON |
14:47:48 |
830 |
3960.50 |
XLON |
14:48:41 |
192 |
3959.50 |
XLON |
14:48:45 |
79 |
3958.50 |
XLON |
14:48:47 |
366 |
3958.00 |
XLON |
14:49:20 |
190 |
3957.00 |
XLON |
14:49:23 |
95 |
3955.00 |
XLON |
14:49:28 |
95 |
3954.00 |
XLON |
14:49:36 |
395 |
3955.50 |
XLON |
14:50:01 |
146 |
3956.00 |
XLON |
14:50:39 |
281 |
3956.00 |
XLON |
14:50:39 |
10 |
3956.00 |
XLON |
14:50:42 |
212 |
3956.00 |
XLON |
14:50:43 |
89 |
3955.00 |
XLON |
14:50:48 |
6 |
3955.00 |
XLON |
14:50:49 |
379 |
3956.00 |
XLON |
14:51:18 |
190 |
3956.50 |
XLON |
14:51:30 |
190 |
3954.50 |
XLON |
14:51:43 |
1218 |
3958.50 |
XLON |
14:53:01 |
148 |
3959.50 |
XLON |
14:53:33 |
295 |
3959.50 |
XLON |
14:53:33 |
253 |
3958.50 |
XLON |
14:53:37 |
79 |
3958.50 |
XLON |
14:53:52 |
160 |
3958.50 |
XLON |
14:53:57 |
61 |
3958.50 |
XLON |
14:53:57 |
95 |
3957.50 |
XLON |
14:54:03 |
957 |
3959.50 |
XLON |
14:55:02 |
592 |
3959.50 |
XLON |
14:55:56 |
455 |
3960.00 |
XLON |
14:56:28 |
100 |
3959.00 |
XLON |
14:56:29 |
53 |
3959.00 |
XLON |
14:56:29 |
105 |
3959.00 |
XLON |
14:56:29 |
167 |
3954.00 |
XLON |
14:56:41 |
212 |
3954.50 |
XLON |
14:57:02 |
578 |
3956.00 |
XLON |
14:57:42 |
105 |
3956.00 |
XLON |
14:57:42 |
111 |
3957.00 |
XLON |
14:58:12 |
300 |
3957.00 |
XLON |
14:58:12 |
75 |
3957.00 |
XLON |
14:58:12 |
200 |
3958.00 |
XLON |
14:58:29 |
43 |
3958.00 |
XLON |
14:58:30 |
76 |
3955.50 |
XLON |
14:58:34 |
106 |
3955.00 |
XLON |
14:58:40 |
91 |
3955.00 |
XLON |
14:58:46 |
243 |
3955.50 |
XLON |
14:59:03 |
79 |
3955.00 |
XLON |
14:59:08 |
492 |
3954.50 |
XLON |
14:59:59 |
698 |
3954.50 |
XLON |
15:00:23 |
95 |
3954.00 |
XLON |
15:00:36 |
539 |
3954.50 |
XLON |
15:01:11 |
190 |
3953.50 |
XLON |
15:01:57 |
113 |
3953.50 |
XLON |
15:02:08 |
617 |
3953.50 |
XLON |
15:02:08 |
143 |
3952.00 |
XLON |
15:02:15 |
111 |
3950.50 |
XLON |
15:02:16 |
634 |
3951.50 |
XLON |
15:02:54 |
94 |
3949.50 |
XLON |
15:03:03 |
1 |
3949.50 |
XLON |
15:03:03 |
95 |
3948.50 |
XLON |
15:03:27 |
460 |
3949.50 |
XLON |
15:04:07 |
175 |
3949.50 |
XLON |
15:04:07 |
329 |
3948.50 |
XLON |
15:04:23 |
262 |
3947.50 |
XLON |
15:04:46 |
446 |
3949.00 |
XLON |
15:05:04 |
308 |
3950.50 |
XLON |
15:05:22 |
324 |
3950.50 |
XLON |
15:05:37 |
56 |
3950.50 |
XLON |
15:05:46 |
98 |
3950.50 |
XLON |
15:05:56 |
246 |
3951.50 |
XLON |
15:06:08 |
123 |
3950.50 |
XLON |
15:06:14 |
108 |
3949.50 |
XLON |
15:06:27 |
370 |
3951.50 |
XLON |
15:06:49 |
154 |
3950.50 |
XLON |
15:07:04 |
138 |
3949.00 |
XLON |
15:07:06 |
8 |
3949.00 |
XLON |
15:07:06 |
85 |
3949.00 |
XLON |
15:07:06 |
185 |
3951.00 |
XLON |
15:07:24 |
92 |
3950.00 |
XLON |
15:07:48 |
46 |
3950.00 |
XLON |
15:07:48 |
508 |
3949.50 |
XLON |
15:08:16 |
852 |
3951.00 |
XLON |
15:09:10 |
118 |
3951.00 |
XLON |
15:09:10 |
194 |
3950.00 |
XLON |
15:09:20 |
187 |
3951.00 |
XLON |
15:09:52 |
232 |
3951.00 |
XLON |
15:09:52 |
150 |
3950.00 |
XLON |
15:09:53 |
134 |
3949.50 |
XLON |
15:10:10 |
344 |
3949.50 |
XLON |
15:10:29 |
464 |
3951.50 |
XLON |
15:11:02 |
105 |
3952.50 |
XLON |
15:11:09 |
80 |
3951.50 |
XLON |
15:11:14 |
24 |
3951.50 |
XLON |
15:11:14 |
90 |
3950.50 |
XLON |
15:11:16 |
1047 |
3951.50 |
XLON |
15:12:42 |
244 |
3950.50 |
XLON |
15:12:48 |
25 |
3950.50 |
XLON |
15:12:48 |
254 |
3954.50 |
XLON |
15:13:02 |
90 |
3954.00 |
XLON |
15:13:06 |
105 |
3951.00 |
XLON |
15:13:17 |
74 |
3950.50 |
XLON |
15:13:18 |
225 |
3951.00 |
XLON |
15:13:22 |
124 |
3951.00 |
XLON |
15:13:22 |
125 |
3951.00 |
XLON |
15:13:22 |
20 |
3951.00 |
XLON |
15:13:22 |
105 |
3951.00 |
XLON |
15:13:59 |
118 |
3949.50 |
XLON |
15:14:10 |
324 |
3951.50 |
XLON |
15:14:33 |
88 |
3951.50 |
XLON |
15:14:43 |
177 |
3961.00 |
XLON |
15:15:32 |
677 |
3961.00 |
XLON |
15:15:32 |
103 |
3961.00 |
XLON |
15:15:41 |
105 |
3960.50 |
XLON |
15:15:52 |
13 |
3960.50 |
XLON |
15:15:54 |
103 |
3958.00 |
XLON |
15:15:57 |
13 |
3959.50 |
XLON |
15:16:23 |
126 |
3959.50 |
XLON |
15:16:23 |
97 |
3959.50 |
XLON |
15:16:23 |
30 |
3958.50 |
XLON |
15:16:31 |
161 |
3958.50 |
XLON |
15:16:31 |
751 |
3960.50 |
XLON |
15:17:14 |
15 |
3961.50 |
XLON |
15:17:23 |
103 |
3961.50 |
XLON |
15:17:23 |
15 |
3961.50 |
XLON |
15:17:23 |
34 |
3963.00 |
XLON |
15:17:34 |
84 |
3963.00 |
XLON |
15:17:36 |
176 |
3964.50 |
XLON |
15:17:49 |
104 |
3964.00 |
XLON |
15:18:01 |
162 |
3962.50 |
XLON |
15:18:03 |
73 |
3963.00 |
XLON |
15:18:12 |
118 |
3962.00 |
XLON |
15:18:18 |
103 |
3961.00 |
XLON |
15:18:26 |
88 |
3959.50 |
XLON |
15:18:36 |
133 |
3958.50 |
XLON |
15:18:40 |
103 |
3957.50 |
XLON |
15:18:45 |
88 |
3957.50 |
XLON |
15:18:56 |
104 |
3956.00 |
XLON |
15:18:58 |
101 |
3957.50 |
XLON |
15:19:11 |
63 |
3957.50 |
XLON |
15:19:11 |
332 |
3959.00 |
XLON |
15:19:33 |
256 |
3960.00 |
XLON |
15:19:52 |
482 |
3963.00 |
XLON |
15:20:32 |
286 |
3964.00 |
XLON |
15:20:42 |
120 |
3963.00 |
XLON |
15:20:51 |
106 |
3962.50 |
XLON |
15:20:54 |
105 |
3961.00 |
XLON |
15:21:02 |
76 |
3959.00 |
XLON |
15:21:16 |
241 |
3959.50 |
XLON |
15:21:26 |
512 |
3962.50 |
XLON |
15:21:55 |
339 |
3964.00 |
XLON |
15:22:32 |
143 |
3964.00 |
XLON |
15:22:32 |
196 |
3964.50 |
XLON |
15:22:47 |
22 |
3963.50 |
XLON |
15:22:49 |
113 |
3963.50 |
XLON |
15:22:49 |
106 |
3962.00 |
XLON |
15:22:58 |
244 |
3962.00 |
XLON |
15:23:22 |
102 |
3962.00 |
XLON |
15:23:22 |
106 |
3960.50 |
XLON |
15:23:28 |
105 |
3959.00 |
XLON |
15:23:40 |
136 |
3958.00 |
XLON |
15:23:42 |
90 |
3957.50 |
XLON |
15:23:52 |
91 |
3956.50 |
XLON |
15:23:56 |
90 |
3956.00 |
XLON |
15:24:00 |
74 |
3955.00 |
XLON |
15:24:09 |
100 |
3955.50 |
XLON |
15:24:32 |
47 |
3955.50 |
XLON |
15:24:32 |
34 |
3955.00 |
XLON |
15:24:33 |
232 |
3955.00 |
XLON |
15:24:34 |
177 |
3953.50 |
XLON |
15:24:50 |
88 |
3952.00 |
XLON |
15:25:04 |
251 |
3952.00 |
XLON |
15:25:08 |
177 |
3950.50 |
XLON |
15:25:29 |
148 |
3949.50 |
XLON |
15:25:30 |
221 |
3948.00 |
XLON |
15:25:56 |
68 |
3948.50 |
XLON |
15:26:03 |
100 |
3948.50 |
XLON |
15:26:03 |
68 |
3948.50 |
XLON |
15:26:03 |
251 |
3949.00 |
XLON |
15:26:18 |
382 |
3950.00 |
XLON |
15:26:53 |
134 |
3950.00 |
XLON |
15:26:53 |
310 |
3951.00 |
XLON |
15:27:17 |
7 |
3950.00 |
XLON |
15:28:08 |
100 |
3950.00 |
XLON |
15:28:08 |
100 |
3950.00 |
XLON |
15:28:08 |
37 |
3950.00 |
XLON |
15:28:11 |
479 |
3950.00 |
XLON |
15:28:12 |
44 |
3950.00 |
XLON |
15:28:12 |
383 |
3951.50 |
XLON |
15:28:37 |
103 |
3950.50 |
XLON |
15:28:41 |
74 |
3950.00 |
XLON |
15:28:44 |
89 |
3950.00 |
XLON |
15:29:00 |
300 |
3950.00 |
XLON |
15:29:27 |
9 |
3950.00 |
XLON |
15:29:27 |
294 |
3950.00 |
XLON |
15:29:43 |
120 |
3949.00 |
XLON |
15:29:59 |
85 |
3949.00 |
XLON |
15:29:59 |
544 |
3948.50 |
XLON |
15:30:31 |
78 |
3947.00 |
XLON |
15:30:51 |
83 |
3947.00 |
XLON |
15:30:53 |
324 |
3946.50 |
XLON |
15:31:16 |
152 |
3946.00 |
XLON |
15:31:41 |
435 |
3946.00 |
XLON |
15:31:41 |
118 |
3945.00 |
XLON |
15:31:58 |
228 |
3944.50 |
XLON |
15:32:00 |
7 |
3944.50 |
XLON |
15:32:00 |
88 |
3943.50 |
XLON |
15:32:12 |
132 |
3942.00 |
XLON |
15:32:21 |
353 |
3942.00 |
XLON |
15:32:52 |
220 |
3941.00 |
XLON |
15:33:08 |
239 |
3943.50 |
XLON |
15:33:38 |
422 |
3943.50 |
XLON |
15:33:38 |
279 |
3943.50 |
XLON |
15:34:14 |
523 |
3944.50 |
XLON |
15:35:37 |
904 |
3944.50 |
XLON |
15:35:37 |
626 |
3948.00 |
XLON |
15:36:23 |
741 |
3951.00 |
XLON |
15:37:13 |
200 |
3952.50 |
XLON |
15:38:06 |
370 |
3952.50 |
XLON |
15:38:06 |
214 |
3952.00 |
XLON |
15:38:19 |
171 |
3950.00 |
XLON |
15:38:19 |
99 |
3949.50 |
XLON |
15:38:31 |
257 |
3950.50 |
XLON |
15:38:51 |
30 |
3948.50 |
XLON |
15:38:54 |
70 |
3948.50 |
XLON |
15:38:58 |
65 |
3948.00 |
XLON |
15:39:03 |
604 |
3950.50 |
XLON |
15:39:59 |
11 |
3950.50 |
XLON |
15:39:59 |
192 |
3949.50 |
XLON |
15:40:04 |
117 |
3949.50 |
XLON |
15:40:04 |
258 |
3949.50 |
XLON |
15:40:25 |
115 |
3948.50 |
XLON |
15:40:48 |
488 |
3947.50 |
XLON |
15:41:12 |
358 |
3948.50 |
XLON |
15:41:33 |
1234 |
3955.00 |
XLON |
15:42:54 |
87 |
3953.50 |
XLON |
15:43:02 |
86 |
3953.00 |
XLON |
15:43:16 |
3 |
3955.00 |
XLON |
15:44:08 |
195 |
3957.00 |
XLON |
15:44:47 |
100 |
3957.00 |
XLON |
15:44:58 |
1073 |
3957.00 |
XLON |
15:44:58 |
329 |
3957.00 |
XLON |
15:45:07 |
135 |
3957.00 |
XLON |
15:45:20 |
177 |
3958.00 |
XLON |
15:45:57 |
251 |
3956.50 |
XLON |
15:46:37 |
156 |
3956.50 |
XLON |
15:46:37 |
557 |
3956.00 |
XLON |
15:47:08 |
308 |
3956.00 |
XLON |
15:47:11 |
79 |
3956.00 |
XLON |
15:47:11 |
155 |
3957.00 |
XLON |
15:47:39 |
1 |
3957.00 |
XLON |
15:47:39 |
597 |
3959.00 |
XLON |
15:48:32 |
503 |
3959.00 |
XLON |
15:49:02 |
749 |
3959.00 |
XLON |
15:50:18 |
217 |
3959.00 |
XLON |
15:50:18 |
472 |
3958.50 |
XLON |
15:50:40 |
310 |
3956.50 |
XLON |
15:50:49 |
118 |
3955.00 |
XLON |
15:50:50 |
88 |
3954.50 |
XLON |
15:51:05 |
1122 |
3955.50 |
XLON |
15:52:24 |
400 |
3956.50 |
XLON |
15:54:21 |
100 |
3956.50 |
XLON |
15:54:21 |
200 |
3956.50 |
XLON |
15:54:21 |
167 |
3958.00 |
XLON |
15:54:34 |
1189 |
3958.00 |
XLON |
15:54:34 |
101 |
3956.50 |
XLON |
15:54:38 |
101 |
3955.00 |
XLON |
15:54:58 |
40 |
3956.00 |
XLON |
15:55:26 |
100 |
3956.00 |
XLON |
15:55:26 |
100 |
3956.00 |
XLON |
15:55:26 |
178 |
3956.00 |
XLON |
15:55:26 |
951 |
3957.50 |
XLON |
15:56:37 |
519 |
3957.00 |
XLON |
15:57:08 |
156 |
3956.00 |
XLON |
15:57:17 |
31 |
3956.00 |
XLON |
15:57:17 |
145 |
3955.50 |
XLON |
15:57:23 |
67 |
3954.00 |
XLON |
15:57:49 |
19 |
3954.00 |
XLON |
15:57:49 |
360 |
3953.00 |
XLON |
15:58:02 |
90 |
3952.50 |
XLON |
15:59:09 |
487 |
3952.50 |
XLON |
15:59:09 |
611 |
3950.50 |
XLON |
15:59:21 |
271 |
3950.00 |
XLON |
15:59:51 |
491 |
3949.50 |
XLON |
16:00:00 |
15 |
3949.50 |
XLON |
16:00:00 |
144 |
3948.50 |
XLON |
16:00:01 |
199 |
3949.50 |
XLON |
16:00:17 |
614 |
3951.50 |
XLON |
16:01:16 |
578 |
3950.50 |
XLON |
16:01:23 |
62 |
3951.00 |
XLON |
16:02:29 |
110 |
3951.00 |
XLON |
16:02:29 |
304 |
3951.00 |
XLON |
16:02:29 |
345 |
3951.00 |
XLON |
16:02:29 |
64 |
3951.00 |
XLON |
16:02:29 |
148 |
3951.00 |
XLON |
16:03:15 |
136 |
3951.00 |
XLON |
16:03:15 |
105 |
3951.00 |
XLON |
16:03:29 |
441 |
3951.00 |
XLON |
16:03:29 |
1296 |
3952.00 |
XLON |
16:04:31 |
837 |
3951.50 |
XLON |
16:05:03 |
170 |
3950.50 |
XLON |
16:05:26 |
461 |
3950.00 |
XLON |
16:05:40 |
393 |
3950.00 |
XLON |
16:05:58 |
485 |
3950.50 |
XLON |
16:06:50 |
352 |
3950.50 |
XLON |
16:06:50 |
83 |
3951.00 |
XLON |
16:08:01 |
42 |
3951.00 |
XLON |
16:08:09 |
53 |
3951.00 |
XLON |
16:08:11 |
487 |
3951.00 |
XLON |
16:08:11 |
90 |
3951.50 |
XLON |
16:08:47 |
1208 |
3951.50 |
XLON |
16:08:54 |
41 |
3949.50 |
XLON |
16:09:02 |
163 |
3949.50 |
XLON |
16:09:02 |
38 |
3949.50 |
XLON |
16:09:03 |
48 |
3949.50 |
XLON |
16:09:29 |
31 |
3949.50 |
XLON |
16:10:09 |
116 |
3950.00 |
XLON |
16:11:22 |
296 |
3950.00 |
XLON |
16:11:22 |
1294 |
3950.00 |
XLON |
16:11:22 |
736 |
3949.00 |
XLON |
16:11:32 |
191 |
3949.00 |
XLON |
16:11:32 |
412 |
3949.50 |
XLON |
16:12:05 |
459 |
3949.50 |
XLON |
16:12:41 |
78 |
3949.50 |
XLON |
16:12:41 |
774 |
3949.00 |
XLON |
16:13:09 |
103 |
3949.00 |
XLON |
16:13:09 |
264 |
3949.50 |
XLON |
16:13:48 |
381 |
3949.50 |
XLON |
16:13:48 |
197 |
3949.00 |
XLON |
16:14:02 |
199 |
3948.00 |
XLON |
16:14:06 |
388 |
3947.50 |
XLON |
16:14:31 |
1166 |
3949.50 |
XLON |
16:15:58 |
817 |
3951.50 |
XLON |
16:17:07 |
59 |
3951.50 |
XLON |
16:17:07 |
105 |
3951.50 |
XLON |
16:17:07 |
143 |
3951.50 |
XLON |
16:17:08 |
105 |
3951.50 |
XLON |
16:17:08 |
306 |
3951.50 |
XLON |
16:17:10 |
160 |
3951.00 |
XLON |
16:17:24 |
141 |
3951.00 |
XLON |
16:17:25 |
290 |
3951.00 |
XLON |
16:17:25 |
278 |
3951.00 |
XLON |
16:17:47 |
1800 |
3952.50 |
XLON |
16:20:22 |
477 |
3952.50 |
XLON |
16:20:22 |
145 |
3952.50 |
XLON |
16:20:22 |
530 |
3951.50 |
XLON |
16:20:36 |
94 |
3951.50 |
XLON |
16:20:36 |
195 |
3951.50 |
XLON |
16:20:36 |
157 |
3951.50 |
XLON |
16:20:36 |
317 |
3950.00 |
XLON |
16:20:45 |
658 |
3951.50 |
XLON |
16:21:16 |
749 |
3951.00 |
XLON |
16:21:45 |
120 |
3950.00 |
XLON |
16:21:58 |
84 |
3950.00 |
XLON |
16:21:58 |
341 |
3949.50 |
XLON |
16:22:42 |
749 |
3949.00 |
XLON |
16:23:14 |
158 |
3949.00 |
XLON |
16:23:14 |
4 |
3948.00 |
XLON |
16:23:18 |
400 |
3948.00 |
XLON |
16:23:18 |
323 |
3948.00 |
XLON |
16:23:18 |
90 |
3947.00 |
XLON |
16:23:23 |
477 |
3947.00 |
XLON |
16:23:47 |
374 |
3948.50 |
XLON |
16:24:39 |
191 |
3953.00 |
XLON |
16:25:44 |
400 |
3953.00 |
XLON |
16:25:44 |
1894 |
3953.00 |
XLON |
16:25:44 |
400 |
3952.00 |
XLON |
16:25:48 |
267 |
3952.00 |
XLON |
16:25:48 |
117 |
3951.00 |
XLON |
16:25:50 |
100 |
3951.00 |
XLON |
16:26:13 |
138 |
3952.00 |
XLON |
16:26:39 |
746 |
3952.00 |
XLON |
16:26:39 |
494 |
3952.00 |
XLON |
16:27:10 |
133 |
3952.00 |
XLON |
16:27:10 |
850 |
3951.00 |
XLON |
16:27:44 |
106 |
3950.50 |
XLON |
16:28:00 |
831 |
3950.50 |
XLON |
16:28:00 |
110 |
3950.50 |
XLON |
16:29:01 |
300 |
3950.50 |
XLON |
16:29:02 |
100 |
3950.50 |
XLON |
16:29:02 |
100 |
3950.50 |
XLON |
16:29:02 |
100 |
3950.50 |
XLON |
16:29:02 |
100 |
3950.50 |
XLON |
16:29:02 |
39 |
3950.50 |
XLON |
16:29:02 |
54 |
3950.00 |
XLON |
16:29:18 |
1294 |
3950.00 |
XLON |
16:29:18 |
13 |
3950.00 |
XLON |
16:29:40 |