TRANSACTIONS IN OWN SECURITIES
5 October 2022
Unilever PLC (the " Company ") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
|
5 October 2022 |
Number of ordinary shares purchased:
|
193,506 |
Highest price paid per share:
|
GBp 3,966.5000 |
Lowest price paid per share:
|
GBp 3,907.0000 |
Volume weighted average price paid per share:
|
GBp 3,943.6324 |
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 6 September 2022, as announced on that date .
Following the purchase of these shares, Unilever holds 87,557,842 of its ordinary shares in treasury and has 2,541,685,930 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue |
Volume weighted average price (GBp) |
Aggregated volume |
LSE |
3,943.7224 |
81,270 |
BATS |
3,942.6045 |
22,550 |
Chi-X |
3,943.8063 |
74,456 |
Turquoise |
3,943.3439 |
11,806 |
Aquis |
3,945.4768 |
3,424 |
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 bought |
Price (GBp) |
Trading Venue |
Time |
387 |
3,924.0000 |
XLON |
08:00:05 |
435 |
3,923.5000 |
XLON |
08:00:05 |
210 |
3,922.5000 |
BATE |
08:00:11 |
50 |
3,921.5000 |
XLON |
08:00:29 |
158 |
3,921.5000 |
XLON |
08:00:29 |
196 |
3,913.0000 |
XLON |
08:00:53 |
26 |
3,911.0000 |
TRQX |
08:02:06 |
166 |
3,911.0000 |
TRQX |
08:02:08 |
444 |
3,911.0000 |
XLON |
08:02:08 |
194 |
3,907.5000 |
BATE |
08:02:20 |
214 |
3,907.0000 |
XLON |
08:03:06 |
144 |
3,911.0000 |
CHIX |
08:03:22 |
164 |
3,911.0000 |
CHIX |
08:03:22 |
214 |
3,908.0000 |
CHIX |
08:03:36 |
202 |
3,914.0000 |
XLON |
08:04:42 |
50 |
3,914.0000 |
XLON |
08:04:42 |
152 |
3,914.0000 |
XLON |
08:04:42 |
100 |
3,914.0000 |
XLON |
08:04:42 |
50 |
3,914.0000 |
XLON |
08:04:42 |
75 |
3,914.0000 |
XLON |
08:04:44 |
202 |
3,912.5000 |
XLON |
08:05:28 |
71 |
3,910.5000 |
TRQX |
08:05:56 |
147 |
3,910.5000 |
TRQX |
08:05:56 |
265 |
3,910.5000 |
TRQX |
08:05:56 |
442 |
3,911.0000 |
TRQX |
08:06:49 |
27 |
3,915.0000 |
BATE |
08:07:59 |
86 |
3,915.0000 |
CHIX |
08:07:59 |
65 |
3,915.0000 |
XLON |
08:07:59 |
25 |
3,915.0000 |
TRQX |
08:07:59 |
86 |
3,915.0000 |
CHIX |
08:07:59 |
27 |
3,915.0000 |
BATE |
08:07:59 |
81 |
3,915.0000 |
CHIX |
08:07:59 |
27 |
3,915.0000 |
BATE |
08:07:59 |
27 |
3,915.0000 |
BATE |
08:07:59 |
118 |
3,915.0000 |
XLON |
08:07:59 |
85 |
3,915.0000 |
XLON |
08:07:59 |
143 |
3,915.0000 |
XLON |
08:07:59 |
300 |
3,914.0000 |
XLON |
08:08:34 |
50 |
3,914.0000 |
XLON |
08:08:34 |
48 |
3,914.0000 |
XLON |
08:08:34 |
269 |
3,914.0000 |
XLON |
08:08:34 |
436 |
3,914.0000 |
XLON |
08:08:34 |
15 |
3,914.0000 |
XLON |
08:08:34 |
15 |
3,914.0000 |
XLON |
08:08:34 |
225 |
3,911.0000 |
XLON |
08:09:43 |
169 |
3,911.0000 |
XLON |
08:09:44 |
56 |
3,911.0000 |
XLON |
08:09:44 |
40 |
3,911.0000 |
XLON |
08:09:44 |
222 |
3,911.0000 |
XLON |
08:09:44 |
107 |
3,914.5000 |
XLON |
08:10:21 |
98 |
3,914.5000 |
XLON |
08:10:21 |
111 |
3,916.0000 |
BATE |
08:10:32 |
101 |
3,916.0000 |
BATE |
08:10:32 |
101 |
3,916.0000 |
BATE |
08:10:32 |
111 |
3,916.0000 |
BATE |
08:10:32 |
62 |
3,916.0000 |
BATE |
08:10:32 |
217 |
3,920.5000 |
XLON |
08:11:09 |
217 |
3,920.5000 |
XLON |
08:11:09 |
60 |
3,920.5000 |
XLON |
08:11:09 |
155 |
3,920.5000 |
XLON |
08:11:09 |
197 |
3,918.0000 |
XLON |
08:11:54 |
124 |
3,918.0000 |
CHIX |
08:11:54 |
86 |
3,918.0000 |
BATE |
08:11:54 |
63 |
3,918.0000 |
TRQX |
08:11:54 |
73 |
3,918.0000 |
CHIX |
08:11:54 |
14 |
3,918.0000 |
CHIX |
08:11:54 |
62 |
3,918.0000 |
CHIX |
08:11:54 |
47 |
3,918.0000 |
AQXE |
08:11:54 |
78 |
3,921.5000 |
BATE |
08:13:30 |
281 |
3,921.5000 |
CHIX |
08:13:30 |
10 |
3,921.5000 |
BATE |
08:13:30 |
190 |
3,921.5000 |
CHIX |
08:13:30 |
202 |
3,921.5000 |
XLON |
08:13:30 |
65 |
3,921.5000 |
TRQX |
08:13:30 |
13 |
3,921.5000 |
BATE |
08:13:30 |
75 |
3,921.5000 |
BATE |
08:13:30 |
13 |
3,921.5000 |
BATE |
08:13:30 |
45 |
3,921.5000 |
BATE |
08:13:30 |
136 |
3,921.5000 |
XLON |
08:13:30 |
65 |
3,921.5000 |
TRQX |
08:13:30 |
65 |
3,921.5000 |
TRQX |
08:13:30 |
45 |
3,921.5000 |
TRQX |
08:13:30 |
5 |
3,921.5000 |
TRQX |
08:13:30 |
254 |
3,924.5000 |
XLON |
08:14:17 |
254 |
3,924.5000 |
XLON |
08:14:17 |
162 |
3,924.5000 |
XLON |
08:14:17 |
243 |
3,926.0000 |
XLON |
08:15:23 |
243 |
3,926.0000 |
XLON |
08:15:23 |
176 |
3,926.0000 |
XLON |
08:15:23 |
259 |
3,927.0000 |
XLON |
08:16:12 |
166 |
3,927.0000 |
XLON |
08:16:12 |
12 |
3,927.0000 |
XLON |
08:16:12 |
23 |
3,927.0000 |
XLON |
08:16:12 |
43 |
3,927.0000 |
XLON |
08:16:12 |
15 |
3,927.0000 |
XLON |
08:16:12 |
100 |
3,927.0000 |
CHIX |
08:16:12 |
58 |
3,927.0000 |
CHIX |
08:16:12 |
104 |
3,933.5000 |
CHIX |
08:17:12 |
287 |
3,933.5000 |
CHIX |
08:17:12 |
282 |
3,933.5000 |
XLON |
08:17:12 |
325 |
3,935.0000 |
CHIX |
08:17:31 |
246 |
3,939.0000 |
XLON |
08:18:26 |
250 |
3,939.0000 |
BATE |
08:18:26 |
215 |
3,939.0000 |
CHIX |
08:18:26 |
13 |
3,939.0000 |
XLON |
08:18:26 |
239 |
3,938.0000 |
XLON |
08:18:40 |
10 |
3,936.5000 |
XLON |
08:18:57 |
327 |
3,937.0000 |
XLON |
08:19:13 |
78 |
3,935.5000 |
CHIX |
08:19:21 |
134 |
3,935.5000 |
CHIX |
08:19:21 |
187 |
3,935.0000 |
CHIX |
08:19:51 |
213 |
3,935.0000 |
BATE |
08:20:23 |
302 |
3,938.0000 |
CHIX |
08:20:49 |
300 |
3,937.0000 |
CHIX |
08:20:51 |
193 |
3,935.5000 |
XLON |
08:21:25 |
70 |
3,935.5000 |
AQXE |
08:21:40 |
13 |
3,935.5000 |
AQXE |
08:21:40 |
129 |
3,934.0000 |
AQXE |
08:22:08 |
71 |
3,934.0000 |
AQXE |
08:22:15 |
353 |
3,933.5000 |
CHIX |
08:22:38 |
207 |
3,933.5000 |
XLON |
08:23:34 |
207 |
3,933.5000 |
XLON |
08:23:34 |
191 |
3,933.5000 |
XLON |
08:23:34 |
228 |
3,930.5000 |
XLON |
08:24:35 |
228 |
3,930.5000 |
XLON |
08:24:35 |
166 |
3,930.5000 |
XLON |
08:24:36 |
250 |
3,929.5000 |
BATE |
08:25:25 |
27 |
3,929.5000 |
BATE |
08:25:25 |
390 |
3,929.5000 |
XLON |
08:25:25 |
214 |
3,932.5000 |
BATE |
08:26:07 |
378 |
3,932.0000 |
CHIX |
08:26:42 |
6 |
3,932.0000 |
CHIX |
08:26:42 |
212 |
3,933.0000 |
BATE |
08:27:05 |
30 |
3,933.0000 |
BATE |
08:27:05 |
29 |
3,933.0000 |
BATE |
08:27:05 |
60 |
3,933.0000 |
BATE |
08:27:05 |
441 |
3,933.5000 |
BATE |
08:27:27 |
251 |
3,932.0000 |
XLON |
08:28:19 |
170 |
3,932.0000 |
XLON |
08:28:19 |
113 |
3,932.0000 |
XLON |
08:28:19 |
124 |
3,932.5000 |
BATE |
08:29:47 |
40 |
3,932.5000 |
BATE |
08:29:47 |
228 |
3,932.5000 |
BATE |
08:29:47 |
309 |
3,935.0000 |
CHIX |
08:30:39 |
52 |
3,932.0000 |
BATE |
08:31:11 |
298 |
3,932.0000 |
BATE |
08:31:11 |
377 |
3,933.0000 |
XLON |
08:31:58 |
426 |
3,934.0000 |
CHIX |
08:33:12 |
217 |
3,931.5000 |
BATE |
08:34:10 |
111 |
3,931.5000 |
BATE |
08:34:10 |
101 |
3,929.5000 |
BATE |
08:34:33 |
280 |
3,929.5000 |
BATE |
08:34:33 |
427 |
3,930.0000 |
CHIX |
08:35:37 |
215 |
3,931.5000 |
CHIX |
08:36:48 |
155 |
3,931.5000 |
CHIX |
08:36:48 |
422 |
3,930.5000 |
CHIX |
08:37:28 |
13 |
3,934.0000 |
BATE |
08:39:52 |
43 |
3,934.0000 |
CHIX |
08:39:52 |
43 |
3,934.0000 |
CHIX |
08:39:52 |
25 |
3,934.0000 |
TRQX |
08:39:52 |
200 |
3,934.0000 |
XLON |
08:39:52 |
55 |
3,934.0000 |
XLON |
08:39:52 |
53 |
3,934.0000 |
AQXE |
08:39:52 |
40 |
3,934.0000 |
AQXE |
08:39:52 |
52 |
3,934.0000 |
BATE |
08:39:52 |
48 |
3,934.0000 |
BATE |
08:39:52 |
195 |
3,934.0000 |
AQXE |
08:39:52 |
207 |
3,934.5000 |
XLON |
08:40:52 |
68 |
3,937.0000 |
TRQX |
08:42:11 |
290 |
3,937.0000 |
CHIX |
08:42:12 |
92 |
3,937.0000 |
BATE |
08:42:12 |
190 |
3,937.0000 |
XLON |
08:42:12 |
19 |
3,937.0000 |
XLON |
08:42:12 |
49 |
3,937.0000 |
CHIX |
08:42:12 |
402 |
3,936.5000 |
TRQX |
08:42:23 |
336 |
3,937.5000 |
TRQX |
08:43:48 |
130 |
3,937.0000 |
CHIX |
08:44:41 |
49 |
3,937.0000 |
CHIX |
08:44:41 |
232 |
3,937.0000 |
CHIX |
08:44:41 |
408 |
3,941.5000 |
TRQX |
08:45:57 |
49 |
3,939.0000 |
CHIX |
08:46:17 |
33 |
3,939.0000 |
CHIX |
08:46:20 |
122 |
3,939.0000 |
BATE |
08:46:20 |
59 |
3,938.5000 |
CHIX |
08:46:21 |
185 |
3,938.5000 |
CHIX |
08:46:21 |
383 |
3,936.5000 |
XLON |
08:47:29 |
424 |
3,939.0000 |
XLON |
08:49:01 |
370 |
3,942.0000 |
XLON |
08:50:06 |
381 |
3,940.5000 |
CHIX |
08:50:18 |
244 |
3,948.5000 |
XLON |
08:52:09 |
244 |
3,948.5000 |
XLON |
08:52:09 |
156 |
3,948.5000 |
XLON |
08:52:09 |
320 |
3,949.5000 |
CHIX |
08:53:09 |
356 |
3,951.0000 |
CHIX |
08:54:14 |
302 |
3,953.5000 |
TRQX |
08:54:52 |
87 |
3,952.5000 |
CHIX |
08:55:12 |
153 |
3,952.5000 |
CHIX |
08:55:12 |
94 |
3,952.5000 |
CHIX |
08:55:12 |
30 |
3,953.0000 |
XLON |
08:56:29 |
30 |
3,953.0000 |
XLON |
08:56:29 |
30 |
3,953.0000 |
XLON |
08:56:29 |
28 |
3,953.0000 |
TRQX |
08:56:30 |
29 |
3,953.0000 |
XLON |
08:56:30 |
29 |
3,953.0000 |
XLON |
08:56:30 |
29 |
3,953.0000 |
XLON |
08:56:31 |
26 |
3,952.0000 |
XLON |
08:56:36 |
13 |
3,952.0000 |
TRQX |
08:56:36 |
177 |
3,952.0000 |
TRQX |
08:56:36 |
27 |
3,952.0000 |
XLON |
08:56:36 |
125 |
3,952.0000 |
CHIX |
08:56:36 |
240 |
3,953.5000 |
CHIX |
08:57:36 |
104 |
3,953.5000 |
CHIX |
08:57:36 |
297 |
3,952.5000 |
CHIX |
08:58:23 |
321 |
3,950.0000 |
CHIX |
08:59:16 |
311 |
3,948.0000 |
CHIX |
09:00:03 |
262 |
3,947.5000 |
XLON |
09:01:04 |
205 |
3,947.5000 |
CHIX |
09:01:51 |
21 |
3,947.5000 |
CHIX |
09:01:51 |
239 |
3,946.0000 |
CHIX |
09:02:32 |
246 |
3,947.0000 |
CHIX |
09:03:22 |
248 |
3,946.0000 |
BATE |
09:05:00 |
85 |
3,946.0000 |
CHIX |
09:05:00 |
150 |
3,946.0000 |
CHIX |
09:05:00 |
246 |
3,943.5000 |
CHIX |
09:06:04 |
72 |
3,945.5000 |
CHIX |
09:06:32 |
167 |
3,945.5000 |
CHIX |
09:06:32 |
230 |
3,943.5000 |
CHIX |
09:07:22 |
254 |
3,941.5000 |
CHIX |
09:08:06 |
234 |
3,939.5000 |
XLON |
09:08:51 |
225 |
3,941.5000 |
BATE |
09:09:52 |
266 |
3,940.5000 |
XLON |
09:10:35 |
239 |
3,937.0000 |
CHIX |
09:12:16 |
257 |
3,936.5000 |
BATE |
09:12:16 |
251 |
3,935.0000 |
BATE |
09:13:27 |
283 |
3,935.5000 |
CHIX |
09:14:13 |
281 |
3,935.0000 |
CHIX |
09:15:21 |
285 |
3,934.5000 |
TRQX |
09:16:37 |
372 |
3,937.5000 |
CHIX |
09:18:37 |
323 |
3,937.5000 |
CHIX |
09:18:37 |
326 |
3,934.0000 |
CHIX |
09:19:56 |
312 |
3,932.5000 |
CHIX |
09:20:14 |
318 |
3,933.5000 |
XLON |
09:22:14 |
305 |
3,934.5000 |
CHIX |
09:23:02 |
328 |
3,931.5000 |
TRQX |
09:24:00 |
37 |
3,932.5000 |
CHIX |
09:25:47 |
215 |
3,932.5000 |
CHIX |
09:25:47 |
307 |
3,932.0000 |
XLON |
09:25:47 |
315 |
3,930.0000 |
XLON |
09:26:41 |
306 |
3,923.0000 |
XLON |
09:27:49 |
379 |
3,923.5000 |
CHIX |
09:29:17 |
50 |
3,922.0000 |
XLON |
09:30:02 |
180 |
3,922.0000 |
XLON |
09:30:02 |
44 |
3,922.0000 |
AQXE |
09:30:02 |
50 |
3,922.0000 |
AQXE |
09:30:02 |
244 |
3,920.5000 |
XLON |
09:31:31 |
239 |
3,918.5000 |
XLON |
09:32:10 |
288 |
3,921.5000 |
CHIX |
09:33:18 |
215 |
3,925.5000 |
CHIX |
09:34:32 |
19 |
3,925.5000 |
CHIX |
09:34:32 |
262 |
3,925.0000 |
XLON |
09:34:35 |
479 |
3,927.5000 |
XLON |
09:36:49 |
233 |
3,926.5000 |
XLON |
09:37:38 |
298 |
3,929.5000 |
XLON |
09:38:50 |
337 |
3,931.5000 |
XLON |
09:40:30 |
221 |
3,931.0000 |
CHIX |
09:40:32 |
101 |
3,931.0000 |
CHIX |
09:40:32 |
215 |
3,928.0000 |
CHIX |
09:42:03 |
78 |
3,928.0000 |
CHIX |
09:42:03 |
289 |
3,928.0000 |
XLON |
09:43:25 |
36 |
3,928.5000 |
XLON |
09:44:43 |
36 |
3,928.5000 |
XLON |
09:44:43 |
36 |
3,928.5000 |
XLON |
09:44:43 |
215 |
3,929.0000 |
CHIX |
09:45:33 |
16 |
3,929.0000 |
CHIX |
09:45:33 |
323 |
3,928.5000 |
CHIX |
09:45:33 |
475 |
3,928.0000 |
TRQX |
09:47:21 |
423 |
3,929.5000 |
CHIX |
09:48:16 |
383 |
3,934.0000 |
CHIX |
09:50:18 |
274 |
3,934.0000 |
BATE |
09:50:58 |
136 |
3,934.0000 |
BATE |
09:50:58 |
215 |
3,934.0000 |
CHIX |
09:50:58 |
53 |
3,934.0000 |
CHIX |
09:50:58 |
55 |
3,934.0000 |
CHIX |
09:50:58 |
27 |
3,934.0000 |
TRQX |
09:50:58 |
446 |
3,938.5000 |
CHIX |
09:53:55 |
226 |
3,938.0000 |
BATE |
09:53:55 |
207 |
3,938.0000 |
BATE |
09:53:55 |
375 |
3,935.0000 |
XLON |
09:55:30 |
254 |
3,936.5000 |
XLON |
09:56:43 |
51 |
3,940.5000 |
BATE |
09:59:33 |
234 |
3,940.5000 |
BATE |
09:59:33 |
460 |
3,939.5000 |
XLON |
10:00:52 |
100 |
3,939.5000 |
CHIX |
10:01:36 |
100 |
3,939.5000 |
CHIX |
10:01:36 |
49 |
3,939.5000 |
CHIX |
10:01:37 |
31 |
3,939.5000 |
BATE |
10:01:37 |
72 |
3,939.5000 |
XLON |
10:01:37 |
23 |
3,939.5000 |
TRQX |
10:01:37 |
265 |
3,940.0000 |
CHIX |
10:03:31 |
74 |
3,939.5000 |
XLON |
10:03:31 |
24 |
3,939.5000 |
TRQX |
10:03:31 |
32 |
3,939.5000 |
BATE |
10:03:31 |
507 |
3,939.5000 |
CHIX |
10:03:31 |
104 |
3,939.5000 |
CHIX |
10:03:31 |
104 |
3,939.5000 |
CHIX |
10:03:31 |
41 |
3,939.5000 |
CHIX |
10:03:31 |
48 |
3,939.5000 |
BATE |
10:03:31 |
52 |
3,939.5000 |
BATE |
10:03:31 |
19 |
3,939.5000 |
BATE |
10:03:31 |
19 |
3,939.5000 |
TRQX |
10:03:31 |
48 |
3,939.5000 |
TRQX |
10:03:31 |
46 |
3,939.5000 |
TRQX |
10:03:31 |
271 |
3,937.0000 |
XLON |
10:06:39 |
253 |
3,937.0000 |
XLON |
10:06:39 |
18 |
3,937.0000 |
XLON |
10:06:39 |
2 |
3,937.0000 |
XLON |
10:06:39 |
5 |
3,940.5000 |
AQXE |
10:09:25 |
228 |
3,940.0000 |
XLON |
10:10:15 |
215 |
3,940.0000 |
CHIX |
10:10:15 |
157 |
3,940.0000 |
CHIX |
10:10:15 |
257 |
3,940.5000 |
XLON |
10:10:50 |
160 |
3,940.5000 |
XLON |
10:10:50 |
97 |
3,940.5000 |
XLON |
10:10:50 |
137 |
3,940.5000 |
CHIX |
10:10:50 |
240 |
3,938.0000 |
CHIX |
10:14:00 |
240 |
3,938.0000 |
CHIX |
10:14:00 |
236 |
3,938.0000 |
XLON |
10:14:00 |
8 |
3,938.0000 |
AQXE |
10:14:00 |
215 |
3,938.0000 |
CHIX |
10:14:00 |
89 |
3,938.0000 |
CHIX |
10:14:00 |
247 |
3,937.0000 |
XLON |
10:15:00 |
24 |
3,937.0000 |
XLON |
10:15:00 |
47 |
3,937.0000 |
XLON |
10:15:00 |
146 |
3,937.0000 |
XLON |
10:15:00 |
30 |
3,937.0000 |
XLON |
10:15:00 |
91 |
3,937.0000 |
AQXE |
10:15:00 |
244 |
3,935.5000 |
CHIX |
10:17:10 |
245 |
3,935.5000 |
CHIX |
10:17:10 |
14 |
3,935.5000 |
CHIX |
10:17:10 |
244 |
3,936.0000 |
CHIX |
10:19:15 |
87 |
3,939.0000 |
BATE |
10:22:48 |
143 |
3,939.0000 |
CHIX |
10:22:48 |
122 |
3,939.0000 |
XLON |
10:22:48 |
75 |
3,939.0000 |
XLON |
10:22:48 |
64 |
3,939.0000 |
TRQX |
10:22:48 |
132 |
3,939.0000 |
CHIX |
10:22:48 |
47 |
3,939.0000 |
CHIX |
10:22:48 |
201 |
3,941.0000 |
XLON |
10:24:12 |
201 |
3,941.0000 |
XLON |
10:24:12 |
35 |
3,941.0000 |
XLON |
10:24:12 |
223 |
3,939.0000 |
CHIX |
10:25:36 |
34 |
3,939.0000 |
CHIX |
10:25:36 |
166 |
3,939.0000 |
CHIX |
10:25:36 |
23 |
3,939.0000 |
CHIX |
10:25:36 |
54 |
3,939.0000 |
CHIX |
10:25:36 |
234 |
3,938.5000 |
XLON |
10:25:36 |
163 |
3,938.5000 |
XLON |
10:25:36 |
4 |
3,940.5000 |
CHIX |
10:29:38 |
313 |
3,941.0000 |
CHIX |
10:29:51 |
150 |
3,941.0000 |
CHIX |
10:29:51 |
2 |
3,940.5000 |
CHIX |
10:29:54 |
230 |
3,943.0000 |
XLON |
10:33:02 |
33 |
3,943.0000 |
XLON |
10:33:02 |
201 |
3,943.0000 |
XLON |
10:33:02 |
141 |
3,943.0000 |
XLON |
10:33:02 |
89 |
3,943.0000 |
XLON |
10:33:02 |
89 |
3,943.0000 |
XLON |
10:33:02 |
145 |
3,943.0000 |
XLON |
10:33:02 |
89 |
3,943.0000 |
XLON |
10:33:02 |
38 |
3,943.0000 |
CHIX |
10:33:02 |
98 |
3,944.0000 |
BATE |
10:34:30 |
309 |
3,944.0000 |
CHIX |
10:34:30 |
71 |
3,944.0000 |
TRQX |
10:34:30 |
53 |
3,944.0000 |
BATE |
10:34:30 |
238 |
3,945.0000 |
CHIX |
10:36:26 |
238 |
3,945.0000 |
CHIX |
10:36:26 |
37 |
3,945.0000 |
CHIX |
10:36:26 |
241 |
3,945.0000 |
XLON |
10:37:02 |
256 |
3,945.0000 |
XLON |
10:37:02 |
241 |
3,945.0000 |
XLON |
10:37:02 |
256 |
3,945.0000 |
XLON |
10:37:02 |
36 |
3,945.0000 |
XLON |
10:37:02 |
114 |
3,945.0000 |
XLON |
10:37:02 |
280 |
3,942.0000 |
XLON |
10:40:40 |
280 |
3,942.0000 |
XLON |
10:40:40 |
83 |
3,942.0000 |
AQXE |
10:40:40 |
220 |
3,939.5000 |
CHIX |
10:42:00 |
313 |
3,939.5000 |
CHIX |
10:42:51 |
68 |
3,940.0000 |
XLON |
10:44:51 |
241 |
3,940.0000 |
XLON |
10:45:55 |
240 |
3,940.0000 |
CHIX |
10:45:55 |
515 |
3,941.0000 |
CHIX |
10:49:01 |
215 |
3,940.0000 |
CHIX |
10:49:28 |
55 |
3,940.0000 |
CHIX |
10:49:28 |
200 |
3,939.0000 |
XLON |
10:49:35 |
54 |
3,939.0000 |
XLON |
10:49:35 |
227 |
3,939.0000 |
CHIX |
10:49:35 |
69 |
3,939.0000 |
CHIX |
10:49:35 |
10 |
3,939.0000 |
CHIX |
10:49:35 |
238 |
3,939.0000 |
CHIX |
10:49:35 |
275 |
3,939.0000 |
BATE |
10:50:28 |
116 |
3,935.0000 |
CHIX |
10:51:57 |
116 |
3,935.0000 |
CHIX |
10:51:57 |
36 |
3,935.0000 |
BATE |
10:51:57 |
28 |
3,935.0000 |
CHIX |
10:51:57 |
83 |
3,935.0000 |
XLON |
10:51:57 |
165 |
3,935.0000 |
CHIX |
10:51:57 |
31 |
3,933.5000 |
BATE |
10:53:20 |
243 |
3,932.5000 |
XLON |
10:53:48 |
42 |
3,932.5000 |
XLON |
10:53:48 |
250 |
3,932.5000 |
AQXE |
10:53:48 |
44 |
3,932.5000 |
XLON |
10:53:49 |
488 |
3,934.0000 |
CHIX |
10:57:10 |
249 |
3,934.0000 |
XLON |
10:57:40 |
290 |
3,933.0000 |
CHIX |
10:58:03 |
272 |
3,933.5000 |
XLON |
11:00:02 |
272 |
3,933.5000 |
XLON |
11:00:02 |
39 |
3,933.5000 |
XLON |
11:00:02 |
270 |
3,933.0000 |
XLON |
11:01:47 |
425 |
3,933.0000 |
CHIX |
11:01:47 |
217 |
3,934.0000 |
CHIX |
11:04:40 |
224 |
3,934.5000 |
BATE |
11:04:40 |
224 |
3,934.5000 |
BATE |
11:04:40 |
1 |
3,934.5000 |
BATE |
11:04:40 |
32 |
3,934.5000 |
BATE |
11:04:40 |
157 |
3,934.0000 |
XLON |
11:04:40 |
155 |
3,934.0000 |
CHIX |
11:04:40 |
48 |
3,935.0000 |
TRQX |
11:06:11 |
46 |
3,935.0000 |
TRQX |
11:06:11 |
273 |
3,935.0000 |
BATE |
11:08:24 |
112 |
3,935.0000 |
BATE |
11:08:24 |
264 |
3,934.5000 |
BATE |
11:09:52 |
198 |
3,934.5000 |
BATE |
11:09:52 |
78 |
3,937.5000 |
BATE |
11:12:00 |
246 |
3,937.5000 |
CHIX |
11:12:00 |
104 |
3,937.5000 |
XLON |
11:12:00 |
57 |
3,937.5000 |
TRQX |
11:12:00 |
74 |
3,937.5000 |
XLON |
11:12:00 |
248 |
3,937.0000 |
XLON |
11:12:00 |
335 |
3,937.0000 |
XLON |
11:12:00 |
42 |
3,937.5000 |
CHIX |
11:12:00 |
456 |
3,941.0000 |
CHIX |
11:14:36 |
237 |
3,938.5000 |
BATE |
11:16:20 |
237 |
3,938.5000 |
BATE |
11:16:20 |
11 |
3,938.5000 |
BATE |
11:16:20 |
447 |
3,937.5000 |
XLON |
11:18:13 |
468 |
3,941.5000 |
CHIX |
11:22:31 |
407 |
3,941.0000 |
XLON |
11:22:31 |
274 |
3,941.0000 |
BATE |
11:22:31 |
14 |
3,941.0000 |
BATE |
11:22:31 |
132 |
3,941.0000 |
BATE |
11:22:31 |
228 |
3,940.5000 |
XLON |
11:26:35 |
198 |
3,940.5000 |
CHIX |
11:26:35 |
35 |
3,940.5000 |
CHIX |
11:26:35 |
233 |
3,940.5000 |
CHIX |
11:26:35 |
68 |
3,939.5000 |
BATE |
11:28:22 |
226 |
3,939.5000 |
XLON |
11:28:22 |
155 |
3,939.5000 |
XLON |
11:28:22 |
84 |
3,939.5000 |
XLON |
11:28:22 |
83 |
3,939.5000 |
XLON |
11:28:22 |
135 |
3,939.5000 |
CHIX |
11:28:22 |
500 |
3,945.0000 |
XLON |
11:32:45 |
262 |
3,944.0000 |
XLON |
11:33:11 |
449 |
3,942.0000 |
CHIX |
11:34:49 |
252 |
3,942.0000 |
XLON |
11:34:49 |
228 |
3,939.5000 |
CHIX |
11:36:21 |
228 |
3,939.5000 |
CHIX |
11:36:21 |
41 |
3,939.5000 |
CHIX |
11:36:21 |
338 |
3,943.0000 |
CHIX |
11:40:45 |
454 |
3,942.5000 |
CHIX |
11:40:45 |
516 |
3,944.5000 |
XLON |
11:42:49 |
506 |
3,943.5000 |
CHIX |
11:43:48 |
230 |
3,943.0000 |
CHIX |
11:46:22 |
215 |
3,943.0000 |
CHIX |
11:46:22 |
56 |
3,943.0000 |
CHIX |
11:46:22 |
52 |
3,943.0000 |
XLON |
11:46:22 |
503 |
3,946.5000 |
XLON |
11:52:04 |
100 |
3,945.5000 |
TRQX |
11:52:17 |
343 |
3,945.5000 |
CHIX |
11:53:17 |
21 |
3,945.5000 |
CHIX |
11:53:17 |
262 |
3,945.0000 |
XLON |
11:53:17 |
215 |
3,945.0000 |
CHIX |
11:53:19 |
87 |
3,946.0000 |
XLON |
11:54:30 |
230 |
3,945.0000 |
XLON |
11:56:05 |
215 |
3,945.0000 |
CHIX |
11:56:05 |
85 |
3,945.0000 |
CHIX |
11:56:05 |
156 |
3,946.0000 |
XLON |
11:59:18 |
139 |
3,946.0000 |
CHIX |
11:59:19 |
428 |
3,946.0000 |
BATE |
11:59:19 |
232 |
3,946.0000 |
CHIX |
11:59:19 |
233 |
3,947.0000 |
BATE |
12:01:28 |
233 |
3,947.0000 |
BATE |
12:01:28 |
11 |
3,947.0000 |
BATE |
12:01:28 |
246 |
3,952.0000 |
XLON |
12:06:30 |
246 |
3,952.0000 |
XLON |
12:06:30 |
46 |
3,952.0000 |
XLON |
12:06:30 |
227 |
3,952.0000 |
CHIX |
12:06:59 |
227 |
3,952.0000 |
CHIX |
12:06:59 |
51 |
3,952.0000 |
CHIX |
12:06:59 |
507 |
3,951.0000 |
XLON |
12:08:09 |
512 |
3,951.5000 |
CHIX |
12:12:04 |
206 |
3,949.0000 |
CHIX |
12:15:01 |
279 |
3,948.0000 |
XLON |
12:15:28 |
240 |
3,949.5000 |
XLON |
12:16:22 |
317 |
3,949.5000 |
TRQX |
12:16:22 |
250 |
3,948.0000 |
XLON |
12:18:46 |
100 |
3,948.0000 |
CHIX |
12:18:46 |
100 |
3,948.0000 |
CHIX |
12:18:46 |
100 |
3,948.0000 |
TRQX |
12:18:46 |
72 |
3,947.5000 |
XLON |
12:21:37 |
229 |
3,947.5000 |
XLON |
12:21:37 |
229 |
3,947.5000 |
XLON |
12:21:37 |
48 |
3,947.5000 |
CHIX |
12:21:37 |
4 |
3,946.0000 |
AQXE |
12:22:38 |
215 |
3,946.0000 |
CHIX |
12:22:38 |
215 |
3,946.0000 |
CHIX |
12:22:38 |
40 |
3,943.0000 |
XLON |
12:25:34 |
40 |
3,943.0000 |
XLON |
12:25:34 |
40 |
3,943.0000 |
XLON |
12:25:34 |
40 |
3,943.0000 |
XLON |
12:25:34 |
40 |
3,943.0000 |
XLON |
12:25:34 |
233 |
3,943.0000 |
XLON |
12:25:49 |
221 |
3,947.5000 |
XLON |
12:32:06 |
270 |
3,947.0000 |
XLON |
12:32:13 |
45 |
3,947.0000 |
XLON |
12:32:13 |
225 |
3,947.0000 |
XLON |
12:32:13 |
39 |
3,947.0000 |
XLON |
12:32:13 |
411 |
3,946.0000 |
CHIX |
12:32:22 |
402 |
3,946.0000 |
XLON |
12:32:22 |
345 |
3,945.5000 |
XLON |
12:35:24 |
468 |
3,944.0000 |
CHIX |
12:36:07 |
273 |
3,944.0000 |
XLON |
12:38:38 |
154 |
3,944.0000 |
XLON |
12:38:38 |
352 |
3,946.0000 |
CHIX |
12:41:08 |
139 |
3,946.0000 |
CHIX |
12:41:08 |
34 |
3,947.5000 |
BATE |
12:44:28 |
58 |
3,947.5000 |
BATE |
12:44:28 |
290 |
3,947.5000 |
CHIX |
12:44:28 |
210 |
3,947.5000 |
XLON |
12:44:28 |
49 |
3,947.5000 |
CHIX |
12:44:28 |
413 |
3,947.5000 |
XLON |
12:46:37 |
422 |
3,945.5000 |
XLON |
12:49:00 |
444 |
3,945.0000 |
XLON |
12:49:01 |
371 |
3,946.5000 |
CHIX |
12:53:00 |
26 |
3,946.5000 |
CHIX |
12:53:00 |
243 |
3,947.5000 |
XLON |
12:53:54 |
175 |
3,947.5000 |
XLON |
12:53:54 |
307 |
3,949.0000 |
BATE |
12:54:39 |
114 |
3,949.0000 |
BATE |
12:54:39 |
234 |
3,947.0000 |
BATE |
12:55:59 |
82 |
3,947.0000 |
BATE |
12:55:59 |
431 |
3,947.0000 |
TRQX |
12:57:30 |
411 |
3,946.5000 |
CHIX |
12:59:30 |
136 |
3,947.5000 |
XLON |
13:03:18 |
129 |
3,947.5000 |
XLON |
13:03:18 |
182 |
3,947.5000 |
XLON |
13:03:18 |
225 |
3,948.0000 |
CHIX |
13:05:27 |
225 |
3,948.0000 |
CHIX |
13:05:27 |
30 |
3,948.0000 |
CHIX |
13:05:27 |
225 |
3,947.5000 |
XLON |
13:07:23 |
225 |
3,947.5000 |
XLON |
13:07:23 |
56 |
3,947.5000 |
XLON |
13:07:23 |
135 |
3,947.5000 |
XLON |
13:08:07 |
172 |
3,947.5000 |
XLON |
13:08:07 |
203 |
3,947.5000 |
XLON |
13:08:07 |
373 |
3,944.5000 |
CHIX |
13:11:04 |
376 |
3,944.5000 |
CHIX |
13:11:04 |
53 |
3,946.5000 |
XLON |
13:14:31 |
344 |
3,946.5000 |
CHIX |
13:14:51 |
500 |
3,945.5000 |
CHIX |
13:16:43 |
255 |
3,947.5000 |
XLON |
13:17:02 |
255 |
3,947.5000 |
XLON |
13:17:02 |
47 |
3,947.5000 |
XLON |
13:17:02 |
33 |
3,948.5000 |
TRQX |
13:20:02 |
204 |
3,948.5000 |
TRQX |
13:20:02 |
204 |
3,948.5000 |
TRQX |
13:20:02 |
33 |
3,948.5000 |
TRQX |
13:20:02 |
30 |
3,948.5000 |
TRQX |
13:20:02 |
222 |
3,950.5000 |
TRQX |
13:23:06 |
81 |
3,950.5000 |
TRQX |
13:23:06 |
41 |
3,950.5000 |
TRQX |
13:23:06 |
163 |
3,950.5000 |
CHIX |
13:23:06 |
211 |
3,951.5000 |
CHIX |
13:25:08 |
211 |
3,951.5000 |
CHIX |
13:25:08 |
39 |
3,951.5000 |
CHIX |
13:25:08 |
400 |
3,951.0000 |
BATE |
13:25:53 |
46 |
3,951.0000 |
BATE |
13:25:53 |
484 |
3,950.5000 |
XLON |
13:25:53 |
223 |
3,953.0000 |
CHIX |
13:30:23 |
223 |
3,953.0000 |
CHIX |
13:30:23 |
19 |
3,953.0000 |
CHIX |
13:30:23 |
469 |
3,952.5000 |
XLON |
13:30:24 |
201 |
3,952.5000 |
BATE |
13:30:24 |
158 |
3,952.5000 |
BATE |
13:30:24 |
43 |
3,952.5000 |
BATE |
13:30:24 |
72 |
3,952.5000 |
BATE |
13:30:24 |
219 |
3,957.5000 |
XLON |
13:34:44 |
96 |
3,957.5000 |
BATE |
13:34:44 |
304 |
3,957.5000 |
CHIX |
13:34:44 |
217 |
3,959.5000 |
XLON |
13:37:18 |
217 |
3,959.5000 |
XLON |
13:37:18 |
75 |
3,959.5000 |
XLON |
13:37:18 |
88 |
3,959.5000 |
XLON |
13:37:18 |
108 |
3,958.0000 |
CHIX |
13:37:28 |
19 |
3,958.0000 |
AQXE |
13:37:28 |
33 |
3,958.0000 |
BATE |
13:37:28 |
108 |
3,958.0000 |
CHIX |
13:37:28 |
77 |
3,958.0000 |
XLON |
13:37:28 |
24 |
3,958.0000 |
TRQX |
13:37:28 |
103 |
3,959.0000 |
TRQX |
13:40:02 |
116 |
3,959.0000 |
TRQX |
13:40:02 |
249 |
3,959.0000 |
XLON |
13:40:02 |
249 |
3,959.0000 |
XLON |
13:40:02 |
37 |
3,959.0000 |
XLON |
13:40:02 |
31 |
3,960.0000 |
BATE |
13:42:48 |
28 |
3,960.0000 |
CHIX |
13:42:48 |
24 |
3,960.0000 |
TRQX |
13:42:48 |
72 |
3,960.0000 |
XLON |
13:42:48 |
57 |
3,960.0000 |
CHIX |
13:42:48 |
215 |
3,960.0000 |
CHIX |
13:42:48 |
171 |
3,960.0000 |
CHIX |
13:42:48 |
284 |
3,959.5000 |
XLON |
13:42:48 |
197 |
3,959.5000 |
XLON |
13:42:48 |
51 |
3,959.5000 |
XLON |
13:42:48 |
289 |
3,958.0000 |
XLON |
13:45:02 |
289 |
3,958.0000 |
XLON |
13:45:02 |
69 |
3,958.0000 |
XLON |
13:45:02 |
250 |
3,956.0000 |
XLON |
13:46:37 |
83 |
3,956.0000 |
XLON |
13:46:37 |
196 |
3,956.0000 |
XLON |
13:46:38 |
434 |
3,956.0000 |
XLON |
13:50:48 |
468 |
3,956.0000 |
CHIX |
13:51:55 |
464 |
3,958.5000 |
XLON |
13:53:36 |
473 |
3,960.5000 |
CHIX |
13:55:54 |
217 |
3,962.0000 |
TRQX |
13:57:47 |
217 |
3,962.0000 |
TRQX |
13:57:47 |
22 |
3,962.0000 |
TRQX |
13:57:47 |
494 |
3,964.0000 |
TRQX |
13:59:16 |
293 |
3,963.0000 |
BATE |
14:00:03 |
177 |
3,963.0000 |
BATE |
14:00:03 |
29 |
3,963.5000 |
BATE |
14:03:52 |
95 |
3,963.5000 |
CHIX |
14:03:52 |
29 |
3,963.5000 |
BATE |
14:03:52 |
2 |
3,963.5000 |
BATE |
14:03:52 |
95 |
3,963.5000 |
CHIX |
14:03:52 |
14 |
3,963.5000 |
CHIX |
14:03:52 |
81 |
3,963.5000 |
CHIX |
14:03:52 |
14 |
3,963.5000 |
CHIX |
14:03:52 |
29 |
3,963.5000 |
BATE |
14:03:52 |
69 |
3,963.5000 |
XLON |
14:03:52 |
17 |
3,963.5000 |
BATE |
14:03:52 |
25 |
3,963.5000 |
TRQX |
14:03:52 |
12 |
3,963.5000 |
BATE |
14:03:52 |
17 |
3,963.5000 |
BATE |
14:03:52 |
25 |
3,963.5000 |
TRQX |
14:03:52 |
75 |
3,963.5000 |
TRQX |
14:03:52 |
53 |
3,963.5000 |
CHIX |
14:03:52 |
20 |
3,963.5000 |
TRQX |
14:03:52 |
5 |
3,963.5000 |
TRQX |
14:03:52 |
42 |
3,963.5000 |
TRQX |
14:03:52 |
29 |
3,963.5000 |
BATE |
14:03:52 |
29 |
3,963.5000 |
BATE |
14:03:52 |
47 |
3,963.5000 |
BATE |
14:03:52 |
41 |
3,963.5000 |
BATE |
14:03:52 |
33 |
3,963.0000 |
BATE |
14:03:56 |
104 |
3,963.0000 |
CHIX |
14:03:56 |
24 |
3,963.0000 |
TRQX |
14:03:56 |
76 |
3,963.0000 |
XLON |
14:03:56 |
130 |
3,963.0000 |
XLON |
14:03:56 |
488 |
3,964.5000 |
CHIX |
14:05:25 |
211 |
3,964.5000 |
BATE |
14:05:25 |
227 |
3,963.5000 |
XLON |
14:06:07 |
227 |
3,963.5000 |
XLON |
14:06:07 |
54 |
3,963.5000 |
CHIX |
14:06:07 |
22 |
3,963.5000 |
TRQX |
14:08:32 |
29 |
3,963.5000 |
BATE |
14:08:32 |
94 |
3,963.5000 |
CHIX |
14:08:32 |
94 |
3,963.5000 |
CHIX |
14:08:32 |
54 |
3,963.5000 |
CHIX |
14:08:32 |
67 |
3,963.5000 |
XLON |
14:08:32 |
55 |
3,963.5000 |
CHIX |
14:08:32 |
176 |
3,963.5000 |
CHIX |
14:08:32 |
116 |
3,962.5000 |
CHIX |
14:11:23 |
84 |
3,962.5000 |
XLON |
14:11:23 |
259 |
3,962.5000 |
XLON |
14:11:23 |
27 |
3,962.5000 |
TRQX |
14:11:23 |
36 |
3,962.5000 |
BATE |
14:11:23 |
116 |
3,962.5000 |
CHIX |
14:11:23 |
256 |
3,964.5000 |
XLON |
14:14:30 |
354 |
3,964.5000 |
CHIX |
14:14:30 |
112 |
3,964.5000 |
BATE |
14:14:30 |
82 |
3,964.5000 |
TRQX |
14:14:30 |
48 |
3,964.5000 |
BATE |
14:14:30 |
12 |
3,964.5000 |
BATE |
14:14:30 |
215 |
3,964.0000 |
CHIX |
14:14:30 |
334 |
3,966.5000 |
TRQX |
14:16:40 |
258 |
3,965.5000 |
XLON |
14:16:41 |
45 |
3,965.5000 |
XLON |
14:16:41 |
340 |
3,964.5000 |
CHIX |
14:18:32 |
83 |
3,964.0000 |
XLON |
14:18:41 |
115 |
3,964.0000 |
CHIX |
14:18:41 |
11 |
3,964.0000 |
CHIX |
14:18:41 |
100 |
3,964.0000 |
CHIX |
14:18:41 |
100 |
3,964.0000 |
CHIX |
14:18:41 |
200 |
3,964.0000 |
CHIX |
14:18:41 |
10 |
3,964.0000 |
CHIX |
14:18:42 |
215 |
3,962.5000 |
CHIX |
14:19:53 |
250 |
3,962.5000 |
AQXE |
14:19:53 |
49 |
3,962.5000 |
AQXE |
14:19:53 |
230 |
3,961.0000 |
XLON |
14:20:42 |
230 |
3,961.0000 |
XLON |
14:20:42 |
70 |
3,961.0000 |
XLON |
14:20:42 |
26 |
3,957.0000 |
TRQX |
14:23:24 |
205 |
3,957.5000 |
XLON |
14:23:41 |
205 |
3,957.5000 |
BATE |
14:23:41 |
249 |
3,956.0000 |
XLON |
14:24:27 |
300 |
3,956.0000 |
XLON |
14:24:27 |
176 |
3,957.5000 |
XLON |
14:26:19 |
431 |
3,960.5000 |
XLON |
14:27:02 |
541 |
3,961.0000 |
XLON |
14:28:14 |
270 |
3,960.0000 |
XLON |
14:28:29 |
270 |
3,960.0000 |
XLON |
14:28:29 |
270 |
3,960.0000 |
XLON |
14:28:29 |
4 |
3,960.0000 |
BATE |
14:28:29 |
205 |
3,962.0000 |
XLON |
14:30:19 |
285 |
3,962.0000 |
CHIX |
14:30:19 |
66 |
3,962.0000 |
TRQX |
14:30:19 |
90 |
3,962.0000 |
BATE |
14:30:19 |
261 |
3,961.5000 |
XLON |
14:30:27 |
96 |
3,961.5000 |
XLON |
14:30:27 |
165 |
3,961.5000 |
XLON |
14:30:27 |
167 |
3,961.5000 |
XLON |
14:30:27 |
181 |
3,960.0000 |
XLON |
14:31:31 |
289 |
3,960.0000 |
XLON |
14:31:31 |
215 |
3,960.0000 |
CHIX |
14:31:31 |
26 |
3,960.0000 |
CHIX |
14:31:34 |
23 |
3,960.0000 |
CHIX |
14:31:34 |
393 |
3,960.0000 |
CHIX |
14:32:56 |
124 |
3,960.0000 |
BATE |
14:32:56 |
282 |
3,960.0000 |
XLON |
14:32:56 |
91 |
3,960.0000 |
TRQX |
14:32:56 |
67 |
3,960.0000 |
AQXE |
14:32:56 |
249 |
3,959.0000 |
XLON |
14:33:55 |
249 |
3,959.0000 |
XLON |
14:33:55 |
83 |
3,959.0000 |
XLON |
14:33:55 |
249 |
3,959.0000 |
CHIX |
14:33:55 |
24 |
3,959.0000 |
AQXE |
14:33:55 |
153 |
3,958.0000 |
XLON |
14:34:33 |
208 |
3,961.5000 |
XLON |
14:35:41 |
208 |
3,961.5000 |
XLON |
14:35:55 |
208 |
3,961.5000 |
XLON |
14:35:55 |
82 |
3,961.5000 |
XLON |
14:35:55 |
154 |
3,961.5000 |
XLON |
14:35:55 |
225 |
3,960.0000 |
XLON |
14:36:12 |
225 |
3,960.0000 |
XLON |
14:36:17 |
225 |
3,960.0000 |
XLON |
14:36:17 |
122 |
3,960.5000 |
XLON |
14:36:56 |
78 |
3,960.5000 |
XLON |
14:36:56 |
78 |
3,960.5000 |
XLON |
14:36:56 |
122 |
3,960.5000 |
XLON |
14:36:56 |
122 |
3,960.5000 |
XLON |
14:36:56 |
78 |
3,960.5000 |
XLON |
14:36:56 |
58 |
3,960.5000 |
XLON |
14:36:56 |
221 |
3,959.5000 |
XLON |
14:37:49 |
71 |
3,959.5000 |
TRQX |
14:37:49 |
24 |
3,959.5000 |
AQXE |
14:37:49 |
69 |
3,959.5000 |
CHIX |
14:37:49 |
19 |
3,959.5000 |
BATE |
14:37:49 |
52 |
3,960.0000 |
BATE |
14:37:59 |
48 |
3,960.0000 |
TRQX |
14:37:59 |
46 |
3,960.0000 |
TRQX |
14:37:59 |
100 |
3,960.0000 |
BATE |
14:37:59 |
94 |
3,960.0000 |
CHIX |
14:37:59 |
27 |
3,960.0000 |
CHIX |
14:37:59 |
245 |
3,959.5000 |
XLON |
14:38:17 |
245 |
3,959.5000 |
XLON |
14:38:17 |
171 |
3,959.5000 |
XLON |
14:38:17 |
43 |
3,963.0000 |
XLON |
14:40:26 |
148 |
3,963.0000 |
XLON |
14:40:30 |
62 |
3,963.0000 |
TRQX |
14:40:30 |
265 |
3,963.0000 |
CHIX |
14:40:30 |
84 |
3,963.0000 |
BATE |
14:40:30 |
45 |
3,963.0000 |
CHIX |
14:40:30 |
49 |
3,963.0000 |
BATE |
14:40:44 |
175 |
3,963.0000 |
XLON |
14:40:44 |
56 |
3,963.0000 |
TRQX |
14:40:44 |
242 |
3,963.0000 |
CHIX |
14:40:44 |
27 |
3,963.0000 |
BATE |
14:40:44 |
41 |
3,963.0000 |
CHIX |
14:40:44 |
177 |
3,963.0000 |
XLON |
14:42:01 |
5 |
3,963.0000 |
XLON |
14:42:01 |
434 |
3,965.5000 |
CHIX |
14:42:21 |
36 |
3,965.0000 |
BATE |
14:42:21 |
115 |
3,965.0000 |
CHIX |
14:42:21 |
115 |
3,965.0000 |
CHIX |
14:42:21 |
20 |
3,965.0000 |
CHIX |
14:42:21 |
26 |
3,965.0000 |
TRQX |
14:42:21 |
83 |
3,965.0000 |
XLON |
14:42:21 |
215 |
3,965.0000 |
CHIX |
14:42:21 |
16 |
3,965.0000 |
CHIX |
14:42:21 |
218 |
3,965.0000 |
XLON |
14:44:20 |
218 |
3,965.0000 |
XLON |
14:44:20 |
181 |
3,965.0000 |
XLON |
14:44:20 |
268 |
3,964.5000 |
XLON |
14:44:21 |
2 |
3,964.5000 |
AQXE |
14:44:21 |
110 |
3,964.5000 |
AQXE |
14:44:21 |
217 |
3,964.5000 |
AQXE |
14:44:21 |
238 |
3,963.5000 |
XLON |
14:45:09 |
238 |
3,963.5000 |
XLON |
14:45:09 |
76 |
3,963.5000 |
XLON |
14:45:10 |
26 |
3,963.5000 |
XLON |
14:45:10 |
212 |
3,960.5000 |
XLON |
14:46:51 |
371 |
3,960.5000 |
XLON |
14:46:51 |
242 |
3,964.5000 |
CHIX |
14:47:25 |
77 |
3,964.5000 |
BATE |
14:47:25 |
57 |
3,964.5000 |
TRQX |
14:47:25 |
175 |
3,964.5000 |
XLON |
14:47:25 |
41 |
3,964.5000 |
CHIX |
14:47:25 |
33 |
3,965.5000 |
BATE |
14:48:51 |
106 |
3,965.5000 |
CHIX |
14:48:51 |
77 |
3,965.5000 |
XLON |
14:48:51 |
106 |
3,965.5000 |
CHIX |
14:48:51 |
13 |
3,965.5000 |
CHIX |
14:48:51 |
25 |
3,965.5000 |
TRQX |
14:48:51 |
28 |
3,965.5000 |
CHIX |
14:48:51 |
52 |
3,965.5000 |
BATE |
14:48:51 |
100 |
3,965.5000 |
BATE |
14:48:51 |
48 |
3,965.5000 |
BATE |
14:48:51 |
31 |
3,965.5000 |
XLON |
14:48:51 |
277 |
3,964.5000 |
XLON |
14:48:52 |
277 |
3,964.5000 |
XLON |
14:48:52 |
8 |
3,964.5000 |
XLON |
14:48:52 |
51 |
3,966.0000 |
BATE |
14:49:56 |
42 |
3,966.0000 |
CHIX |
14:49:56 |
210 |
3,966.0000 |
CHIX |
14:49:56 |
59 |
3,966.0000 |
TRQX |
14:49:56 |
182 |
3,966.0000 |
XLON |
14:49:56 |
29 |
3,966.0000 |
BATE |
14:49:56 |
42 |
3,966.0000 |
CHIX |
14:49:56 |
1 |
3,966.0000 |
CHIX |
14:49:56 |
475 |
3,966.5000 |
CHIX |
14:51:26 |
70 |
3,964.5000 |
BATE |
14:51:44 |
221 |
3,964.5000 |
CHIX |
14:51:44 |
11 |
3,964.5000 |
TRQX |
14:51:44 |
160 |
3,964.5000 |
XLON |
14:51:44 |
78 |
3,964.5000 |
CHIX |
14:51:44 |
502 |
3,961.0000 |
XLON |
14:52:51 |
225 |
3,961.0000 |
CHIX |
14:53:14 |
162 |
3,961.0000 |
XLON |
14:53:14 |
161 |
3,961.0000 |
CHIX |
14:53:14 |
233 |
3,958.5000 |
XLON |
14:54:01 |
172 |
3,960.5000 |
XLON |
14:54:52 |
239 |
3,960.5000 |
CHIX |
14:54:52 |
6 |
3,960.5000 |
BATE |
14:54:52 |
69 |
3,960.5000 |
BATE |
14:54:52 |
55 |
3,960.5000 |
TRQX |
14:54:52 |
41 |
3,960.5000 |
CHIX |
14:54:52 |
69 |
3,961.5000 |
XLON |
14:55:34 |
22 |
3,961.5000 |
TRQX |
14:55:34 |
96 |
3,961.5000 |
CHIX |
14:55:34 |
30 |
3,961.5000 |
BATE |
14:55:34 |
96 |
3,961.5000 |
CHIX |
14:55:34 |
69 |
3,961.5000 |
AQXE |
14:55:34 |
83 |
3,961.5000 |
AQXE |
14:55:34 |
48 |
3,961.5000 |
BATE |
14:55:34 |
84 |
3,961.5000 |
BATE |
14:55:34 |
220 |
3,960.0000 |
XLON |
14:56:34 |
52 |
3,960.0000 |
XLON |
14:56:34 |
168 |
3,960.0000 |
XLON |
14:56:34 |
90 |
3,960.0000 |
XLON |
14:56:34 |
220 |
3,961.5000 |
CHIX |
14:57:40 |
70 |
3,961.5000 |
BATE |
14:57:40 |
159 |
3,961.5000 |
XLON |
14:57:40 |
51 |
3,961.5000 |
TRQX |
14:57:40 |
38 |
3,961.5000 |
CHIX |
14:57:40 |
251 |
3,961.5000 |
XLON |
14:58:30 |
251 |
3,961.5000 |
XLON |
14:58:30 |
4 |
3,961.5000 |
XLON |
14:58:30 |
111 |
3,961.5000 |
XLON |
14:58:30 |
234 |
3,960.0000 |
BATE |
14:59:17 |
234 |
3,960.0000 |
BATE |
14:59:17 |
10 |
3,960.0000 |
BATE |
14:59:17 |
252 |
3,959.5000 |
XLON |
15:00:00 |
252 |
3,959.5000 |
XLON |
15:00:00 |
468 |
3,956.5000 |
XLON |
15:00:59 |
180 |
3,957.0000 |
BATE |
15:01:45 |
309 |
3,957.0000 |
BATE |
15:01:45 |
475 |
3,958.5000 |
CHIX |
15:02:37 |
94 |
3,957.5000 |
XLON |
15:03:50 |
215 |
3,957.5000 |
CHIX |
15:03:50 |
100 |
3,957.5000 |
TRQX |
15:03:50 |
52 |
3,957.5000 |
BATE |
15:03:50 |
13 |
3,957.5000 |
BATE |
15:03:50 |
77 |
3,956.5000 |
XLON |
15:04:41 |
107 |
3,956.5000 |
CHIX |
15:04:41 |
107 |
3,956.5000 |
CHIX |
15:04:41 |
40 |
3,956.5000 |
CHIX |
15:04:41 |
93 |
3,956.5000 |
XLON |
15:04:41 |
94 |
3,956.5000 |
XLON |
15:04:41 |
121 |
3,956.5000 |
CHIX |
15:04:41 |
242 |
3,955.5000 |
CHIX |
15:05:44 |
48 |
3,955.5000 |
TRQX |
15:05:50 |
188 |
3,955.5000 |
CHIX |
15:05:50 |
484 |
3,954.0000 |
CHIX |
15:06:10 |
479 |
3,951.5000 |
XLON |
15:06:58 |
358 |
3,951.0000 |
AQXE |
15:07:37 |
216 |
3,947.5000 |
BATE |
15:08:26 |
110 |
3,947.5000 |
BATE |
15:08:26 |
55 |
3,948.0000 |
XLON |
15:08:47 |
48 |
3,948.0000 |
TRQX |
15:08:47 |
55 |
3,948.0000 |
XLON |
15:08:47 |
55 |
3,948.0000 |
XLON |
15:08:47 |
43 |
3,948.0000 |
XLON |
15:08:47 |
61 |
3,947.5000 |
CHIX |
15:09:20 |
233 |
3,947.5000 |
CHIX |
15:09:20 |
306 |
3,946.5000 |
BATE |
15:09:48 |
293 |
3,944.5000 |
XLON |
15:10:28 |
313 |
3,944.5000 |
CHIX |
15:11:11 |
270 |
3,944.5000 |
CHIX |
15:11:31 |
338 |
3,943.5000 |
CHIX |
15:12:00 |
304 |
3,943.0000 |
CHIX |
15:12:34 |
318 |
3,943.5000 |
CHIX |
15:13:07 |
253 |
3,943.5000 |
CHIX |
15:13:57 |
250 |
3,944.0000 |
CHIX |
15:14:17 |
33 |
3,942.5000 |
XLON |
15:14:44 |
47 |
3,942.5000 |
XLON |
15:14:47 |
47 |
3,942.5000 |
XLON |
15:14:47 |
47 |
3,942.5000 |
XLON |
15:14:47 |
43 |
3,942.5000 |
XLON |
15:14:47 |
47 |
3,942.5000 |
XLON |
15:14:47 |
31 |
3,942.5000 |
XLON |
15:14:47 |
193 |
3,942.5000 |
TRQX |
15:15:30 |
229 |
3,943.0000 |
CHIX |
15:15:48 |
198 |
3,942.0000 |
CHIX |
15:16:12 |
194 |
3,942.5000 |
CHIX |
15:16:50 |
274 |
3,942.0000 |
XLON |
15:16:54 |
38 |
3,939.0000 |
XLON |
15:17:20 |
189 |
3,939.0000 |
CHIX |
15:17:20 |
201 |
3,939.0000 |
CHIX |
15:17:50 |
234 |
3,938.5000 |
XLON |
15:18:06 |
38 |
3,938.0000 |
XLON |
15:18:26 |
38 |
3,938.0000 |
XLON |
15:18:26 |
116 |
3,938.0000 |
BATE |
15:18:26 |
198 |
3,937.5000 |
CHIX |
15:18:48 |
195 |
3,936.5000 |
CHIX |
15:19:26 |
194 |
3,939.5000 |
CHIX |
15:20:00 |
194 |
3,939.5000 |
BATE |
15:20:01 |
41 |
3,939.5000 |
BATE |
15:20:01 |
185 |
3,940.5000 |
XLON |
15:20:26 |
61 |
3,941.5000 |
CHIX |
15:20:47 |
150 |
3,941.5000 |
CHIX |
15:20:47 |
31 |
3,941.5000 |
XLON |
15:21:10 |
31 |
3,941.5000 |
XLON |
15:21:10 |
33 |
3,941.5000 |
XLON |
15:21:10 |
33 |
3,941.5000 |
XLON |
15:21:10 |
35 |
3,941.5000 |
XLON |
15:21:10 |
57 |
3,941.5000 |
TRQX |
15:21:10 |
207 |
3,943.0000 |
TRQX |
15:21:42 |
129 |
3,944.0000 |
XLON |
15:22:07 |
86 |
3,944.0000 |
XLON |
15:22:07 |
237 |
3,943.5000 |
CHIX |
15:22:35 |
208 |
3,943.5000 |
CHIX |
15:22:48 |
46 |
3,942.5000 |
XLON |
15:23:19 |
100 |
3,942.5000 |
CHIX |
15:23:19 |
54 |
3,942.5000 |
CHIX |
15:23:19 |
209 |
3,940.5000 |
TRQX |
15:23:30 |
214 |
3,944.0000 |
CHIX |
15:24:35 |
153 |
3,944.0000 |
XLON |
15:24:35 |
153 |
3,944.0000 |
XLON |
15:24:36 |
191 |
3,944.0000 |
CHIX |
15:25:00 |
230 |
3,944.0000 |
CHIX |
15:25:57 |
225 |
3,944.0000 |
BATE |
15:25:57 |
91 |
3,944.0000 |
BATE |
15:25:57 |
201 |
3,943.0000 |
BATE |
15:26:27 |
221 |
3,942.5000 |
CHIX |
15:26:36 |
208 |
3,942.5000 |
BATE |
15:27:30 |
213 |
3,944.0000 |
TRQX |
15:27:42 |
45 |
3,944.0000 |
TRQX |
15:27:42 |
94 |
3,945.5000 |
CHIX |
15:28:17 |
52 |
3,947.0000 |
BATE |
15:28:31 |
48 |
3,947.0000 |
BATE |
15:28:31 |
48 |
3,947.0000 |
TRQX |
15:28:31 |
46 |
3,947.0000 |
TRQX |
15:28:31 |
124 |
3,947.0000 |
CHIX |
15:28:32 |
127 |
3,946.5000 |
BATE |
15:28:42 |
28 |
3,946.5000 |
BATE |
15:28:42 |
19 |
3,946.5000 |
BATE |
15:28:42 |
33 |
3,946.5000 |
BATE |
15:28:42 |
270 |
3,948.5000 |
XLON |
15:29:48 |
385 |
3,949.0000 |
XLON |
15:29:56 |
205 |
3,949.0000 |
CHIX |
15:30:24 |
189 |
3,949.0000 |
XLON |
15:30:37 |
205 |
3,948.5000 |
CHIX |
15:30:58 |
100 |
3,948.5000 |
TRQX |
15:31:20 |
132 |
3,948.5000 |
CHIX |
15:31:20 |
203 |
3,946.5000 |
BATE |
15:31:51 |
69 |
3,946.0000 |
AQXE |
15:32:15 |
77 |
3,946.0000 |
CHIX |
15:32:16 |
59 |
3,946.0000 |
CHIX |
15:32:16 |
110 |
3,946.0000 |
AQXE |
15:32:40 |
208 |
3,947.0000 |
CHIX |
15:32:55 |
36 |
3,945.5000 |
XLON |
15:33:06 |
227 |
3,946.0000 |
XLON |
15:33:18 |
209 |
3,945.0000 |
CHIX |
15:33:50 |
39 |
3,944.5000 |
CHIX |
15:34:12 |
189 |
3,944.5000 |
CHIX |
15:34:12 |
161 |
3,944.5000 |
AQXE |
15:35:02 |
37 |
3,944.5000 |
XLON |
15:35:02 |
47 |
3,945.5000 |
XLON |
15:35:43 |
259 |
3,945.5000 |
XLON |
15:35:44 |
159 |
3,945.0000 |
BATE |
15:35:59 |
38 |
3,945.0000 |
BATE |
15:35:59 |
47 |
3,945.0000 |
BATE |
15:35:59 |
121 |
3,945.0000 |
BATE |
15:35:59 |
242 |
3,944.0000 |
BATE |
15:36:23 |
14 |
3,943.5000 |
BATE |
15:36:56 |
215 |
3,943.5000 |
CHIX |
15:36:56 |
50 |
3,943.0000 |
XLON |
15:37:09 |
153 |
3,943.0000 |
AQXE |
15:37:09 |
32 |
3,944.0000 |
XLON |
15:37:44 |
195 |
3,944.0000 |
XLON |
15:37:49 |
15 |
3,943.5000 |
BATE |
15:37:58 |
203 |
3,943.5000 |
BATE |
15:37:58 |
210 |
3,943.0000 |
CHIX |
15:38:41 |
209 |
3,943.0000 |
XLON |
15:38:58 |
193 |
3,945.5000 |
CHIX |
15:39:48 |
337 |
3,945.5000 |
XLON |
15:39:53 |
190 |
3,944.5000 |
BATE |
15:40:26 |
203 |
3,947.0000 |
BATE |
15:41:10 |
215 |
3,947.0000 |
CHIX |
15:41:18 |
24 |
3,947.0000 |
TRQX |
15:41:18 |
208 |
3,946.0000 |
XLON |
15:42:05 |
140 |
3,948.0000 |
CHIX |
15:42:28 |
127 |
3,948.0000 |
CHIX |
15:42:28 |
208 |
3,948.0000 |
CHIX |
15:42:43 |
215 |
3,947.0000 |
CHIX |
15:43:18 |
39 |
3,946.0000 |
TRQX |
15:43:38 |
167 |
3,946.0000 |
TRQX |
15:43:38 |
157 |
3,944.0000 |
CHIX |
15:43:56 |
63 |
3,944.0000 |
CHIX |
15:43:56 |
221 |
3,944.5000 |
XLON |
15:44:24 |
205 |
3,942.5000 |
XLON |
15:45:01 |
204 |
3,942.5000 |
CHIX |
15:45:30 |
190 |
3,942.0000 |
CHIX |
15:45:53 |
199 |
3,942.0000 |
CHIX |
15:46:05 |
200 |
3,942.5000 |
CHIX |
15:46:48 |
223 |
3,943.0000 |
CHIX |
15:47:03 |
210 |
3,941.5000 |
CHIX |
15:47:20 |
193 |
3,940.5000 |
XLON |
15:47:46 |
221 |
3,942.5000 |
CHIX |
15:49:05 |
269 |
3,942.5000 |
CHIX |
15:49:07 |
5 |
3,942.0000 |
BATE |
15:49:30 |
24 |
3,942.0000 |
BATE |
15:49:30 |
48 |
3,943.0000 |
BATE |
15:49:56 |
119 |
3,943.0000 |
BATE |
15:49:56 |
68 |
3,943.0000 |
BATE |
15:49:56 |
357 |
3,943.0000 |
BATE |
15:49:56 |
215 |
3,941.5000 |
CHIX |
15:50:44 |
254 |
3,940.5000 |
XLON |
15:50:57 |
65 |
3,940.5000 |
XLON |
15:50:57 |
365 |
3,939.5000 |
XLON |
15:51:35 |
215 |
3,937.0000 |
CHIX |
15:52:22 |
342 |
3,936.5000 |
XLON |
15:52:49 |
326 |
3,941.5000 |
AQXE |
15:53:29 |
17 |
3,941.5000 |
TRQX |
15:53:30 |
49 |
3,942.5000 |
XLON |
15:54:51 |
76 |
3,942.5000 |
XLON |
15:55:04 |
177 |
3,942.5000 |
XLON |
15:55:04 |
215 |
3,942.5000 |
CHIX |
15:55:04 |
94 |
3,942.5000 |
TRQX |
15:55:04 |
12 |
3,942.5000 |
XLON |
15:55:04 |
31 |
3,942.5000 |
XLON |
15:55:04 |
21 |
3,942.5000 |
XLON |
15:55:04 |
355 |
3,939.5000 |
XLON |
15:55:49 |
393 |
3,939.5000 |
CHIX |
15:56:26 |
320 |
3,938.5000 |
XLON |
15:57:10 |
332 |
3,938.5000 |
CHIX |
15:57:51 |
378 |
3,938.0000 |
XLON |
15:58:41 |
105 |
3,936.0000 |
XLON |
15:59:07 |
139 |
3,936.0000 |
XLON |
15:59:07 |
105 |
3,936.0000 |
XLON |
15:59:07 |
50 |
3,936.0000 |
XLON |
15:59:54 |
51 |
3,936.0000 |
XLON |
15:59:54 |
51 |
3,936.0000 |
XLON |
15:59:54 |
51 |
3,936.0000 |
XLON |
15:59:54 |
51 |
3,936.0000 |
XLON |
15:59:54 |
51 |
3,936.0000 |
XLON |
15:59:54 |
45 |
3,936.0000 |
XLON |
15:59:54 |
207 |
3,937.0000 |
BATE |
16:00:37 |
33 |
3,937.0000 |
BATE |
16:00:37 |
84 |
3,937.0000 |
BATE |
16:00:37 |
378 |
3,936.0000 |
XLON |
16:01:02 |
362 |
3,935.5000 |
CHIX |
16:01:49 |
175 |
3,936.5000 |
XLON |
16:02:39 |
162 |
3,936.5000 |
XLON |
16:02:39 |
397 |
3,936.5000 |
XLON |
16:03:11 |
215 |
3,936.5000 |
CHIX |
16:04:00 |
145 |
3,936.5000 |
AQXE |
16:04:00 |
373 |
3,936.5000 |
XLON |
16:04:35 |
60 |
3,937.5000 |
CHIX |
16:05:20 |
338 |
3,937.5000 |
CHIX |
16:05:20 |
47 |
3,937.5000 |
XLON |
16:06:00 |
355 |
3,937.5000 |
XLON |
16:06:00 |
205 |
3,937.0000 |
CHIX |
16:06:46 |
144 |
3,937.0000 |
CHIX |
16:06:46 |
70 |
3,938.0000 |
XLON |
16:07:36 |
318 |
3,938.0000 |
XLON |
16:07:36 |
355 |
3,936.5000 |
CHIX |
16:08:17 |
48 |
3,938.0000 |
TRQX |
16:08:52 |
46 |
3,938.0000 |
TRQX |
16:08:52 |
45 |
3,938.0000 |
XLON |
16:08:52 |
68 |
3,938.0000 |
XLON |
16:08:52 |
83 |
3,938.0000 |
XLON |
16:08:52 |
69 |
3,938.0000 |
XLON |
16:08:52 |
36 |
3,938.0000 |
XLON |
16:08:52 |
339 |
3,938.0000 |
CHIX |
16:10:01 |
187 |
3,938.5000 |
XLON |
16:10:13 |
185 |
3,938.5000 |
CHIX |
16:10:33 |
213 |
3,938.5000 |
CHIX |
16:11:03 |
209 |
3,940.5000 |
CHIX |
16:11:41 |
232 |
3,940.0000 |
TRQX |
16:12:01 |
206 |
3,940.5000 |
CHIX |
16:12:21 |
75 |
3,941.0000 |
XLON |
16:12:41 |
306 |
3,941.5000 |
BATE |
16:12:50 |
185 |
3,940.0000 |
CHIX |
16:13:17 |
32 |
3,940.5000 |
BATE |
16:13:42 |
160 |
3,940.5000 |
BATE |
16:13:42 |
192 |
3,940.5000 |
CHIX |
16:14:27 |
310 |
3,940.5000 |
XLON |
16:14:36 |
215 |
3,939.5000 |
CHIX |
16:14:53 |
9 |
3,939.5000 |
BATE |
16:14:53 |
198 |
3,939.5000 |
XLON |
16:15:31 |
189 |
3,939.5000 |
CHIX |
16:15:39 |
200 |
3,940.5000 |
XLON |
16:16:07 |
236 |
3,940.5000 |
XLON |
16:16:27 |
203 |
3,941.5000 |
CHIX |
16:17:15 |
247 |
3,941.0000 |
XLON |
16:17:28 |
208 |
3,940.5000 |
XLON |
16:17:52 |
199 |
3,941.0000 |
XLON |
16:18:07 |
195 |
3,942.0000 |
CHIX |
16:18:28 |
194 |
3,942.0000 |
CHIX |
16:19:14 |
339 |
3,941.0000 |
XLON |
16:19:22 |
201 |
3,942.0000 |
CHIX |
16:19:55 |
244 |
3,941.0000 |
XLON |
16:20:36 |
244 |
3,941.0000 |
XLON |
16:20:36 |
18 |
3,941.0000 |
XLON |
16:20:36 |
33 |
3,941.0000 |
XLON |
16:20:36 |
62 |
3,941.0000 |
XLON |
16:20:36 |
215 |
3,941.0000 |
CHIX |
16:20:36 |
11 |
3,941.0000 |
CHIX |
16:20:36 |
91 |
3,939.0000 |
TRQX |
16:21:08 |
141 |
3,939.0000 |
TRQX |
16:21:08 |
323 |
3,939.0000 |
CHIX |
16:21:27 |
201 |
3,939.0000 |
CHIX |
16:22:00 |
268 |
3,938.5000 |
BATE |
16:22:11 |
115 |
3,938.5000 |
BATE |
16:22:11 |
220 |
3,938.5000 |
CHIX |
16:22:33 |
23 |
3,939.0000 |
XLON |
16:22:59 |
71 |
3,939.0000 |
XLON |
16:22:59 |
185 |
3,939.0000 |
XLON |
16:22:59 |
321 |
3,938.5000 |
CHIX |
16:23:02 |
35 |
3,937.5000 |
AQXE |
16:23:22 |
161 |
3,937.5000 |
CHIX |
16:23:22 |
193 |
3,938.5000 |
CHIX |
16:23:53 |
25 |
3,938.5000 |
CHIX |
16:23:53 |
249 |
3,939.0000 |
CHIX |
16:23:59 |
186 |
3,939.0000 |
CHIX |
16:24:12 |
192 |
3,939.0000 |
CHIX |
16:24:33 |
221 |
3,938.0000 |
BATE |
16:24:50 |
215 |
3,938.5000 |
CHIX |
16:24:59 |
9 |
3,938.5000 |
XLON |
16:24:59 |
191 |
3,939.5000 |
CHIX |
16:25:44 |
215 |
3,939.5000 |
CHIX |
16:25:44 |
52 |
3,939.5000 |
BATE |
16:25:44 |
39 |
3,942.0000 |
BATE |
16:27:04 |
34 |
3,942.0000 |
BATE |
16:27:04 |
15 |
3,942.0000 |
CHIX |
16:27:04 |
37 |
3,942.0000 |
BATE |
16:27:04 |
18 |
3,942.0000 |
TRQX |
16:27:04 |
333 |
3,942.0000 |
CHIX |
16:27:04 |
10 |
3,942.0000 |
TRQX |
16:27:04 |
74 |
3,942.0000 |
XLON |
16:27:04 |
51 |
3,942.0000 |
TRQX |
16:27:04 |
176 |
3,942.0000 |
XLON |
16:27:04 |
2 |
3,942.0000 |
TRQX |
16:27:04 |
73 |
3,942.0000 |
CHIX |
16:27:04 |
48 |
3,942.0000 |
BATE |
16:27:04 |
52 |
3,942.0000 |
BATE |
16:27:04 |
75 |
3,942.0000 |
BATE |
16:27:04 |
48 |
3,942.0000 |
TRQX |
16:27:04 |
11 |
3,942.0000 |
TRQX |
16:27:04 |
202 |
3,942.0000 |
CHIX |
16:27:40 |
197 |
3,942.0000 |
CHIX |
16:27:40 |
217 |
3,941.0000 |
TRQX |
16:27:57 |
128 |
3,940.0000 |
XLON |
16:28:10 |
57 |
3,940.0000 |
XLON |
16:28:10 |
264 |
3,941.0000 |
XLON |
16:28:53 |