Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Wednesday 25 May, 2022

Unilever PLC

Transaction in Own Shares

RNS Number : 8343M
Unilever PLC
25 May 2022
 

TRANSACTIONS IN OWN SECURITIES

 

25 May 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:

25 May 2022

Number of ordinary shares purchased:

429,302

Highest price paid per share:

GBp 3,535.0000

Lowest price paid per share:

GBp 3,499.5000

Volume weighted average price paid per share:

GBp 3,510.7397

 

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 76,402,964 of its ordinary shares in treasury and has 2,552,840,808 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,511.2223

347,144

Chi-X

3,508.7005

82,158

Turquoise

-

-

BATS

-

-

Aquis

-

-

 

Media Enquires:

Please contact the Unilever Press Office at : [email protected]

 

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

108

3523.50

XLON

09:13:39

78

3521.50

XLON

09:16:13

114

3521.00

XLON

09:20:37

78

3522.50

XLON

09:23:33

76

3522.50

XLON

09:26:34

76

3521.00

XLON

09:28:40

84

3521.00

XLON

09:31:52

13

3523.00

XLON

09:34:51

13

3523.00

XLON

09:34:51

52

3526.00

XLON

09:35:43

28

3526.00

XLON

09:35:43

90

3526.50

XLON

09:39:17

23

3524.00

XLON

09:43:52

72

3524.00

XLON

09:43:52

76

3523.50

XLON

09:46:44

79

3524.50

XLON

09:49:55

36

3528.50

XLON

09:52:30

39

3528.50

XLON

09:52:30

89

3529.50

XLON

09:56:05

87

3528.50

XLON

10:06:28

87

3529.00

XLON

10:10:53

76

3523.00

XLON

10:13:58

40

3521.50

XLON

10:17:02

40

3521.50

XLON

10:17:02

19

3525.00

XLON

10:19:18

63

3525.00

XLON

10:19:18

128

3526.00

XLON

10:21:35

111

3525.50

XLON

10:21:47

22

3525.50

XLON

10:21:47

90

3524.50

XLON

10:22:01

124

3524.50

XLON

10:22:01

179

3524.50

XLON

10:22:01

301

3524.00

XLON

10:22:06

421

3526.50

XLON

10:24:45

215

3526.50

XLON

10:24:45

806

3529.00

XLON

10:27:10

1210

3529.00

XLON

10:27:10

84

3529.00

XLON

10:27:10

1210

3529.00

XLON

10:27:10

1979

3529.00

XLON

10:27:10

121

3529.00

XLON

10:27:10

1173

3529.00

XLON

10:27:10

488

3529.00

XLON

10:27:10

315

3529.00

XLON

10:27:10

116

3529.00

XLON

10:27:10

1181

3529.00

XLON

10:27:10

259

3529.00

XLON

10:27:10

500

3529.00

XLON

10:27:10

558

3529.00

XLON

10:27:10

23

3527.50

XLON

10:29:26

85

3527.50

XLON

10:29:26

124

3526.50

XLON

10:30:14

16

3526.50

XLON

10:30:14

2100

3525.00

XLON

10:30:37

1161

3525.00

XLON

10:30:37

939

3525.00

XLON

10:30:37

146

3525.00

XLON

10:30:37

49

3525.50

XLON

10:31:39

100

3525.50

XLON

10:31:39

100

3525.50

XLON

10:31:39

100

3525.50

XLON

10:31:39

48

3525.50

XLON

10:31:39

380

3524.50

XLON

10:32:38

287

3524.00

XLON

10:32:38

74

3526.00

XLON

10:34:52

33

3526.00

XLON

10:34:52

62

3530.00

XLON

10:40:52

122

3530.00

XLON

10:40:52

84

3528.50

XLON

10:41:52

56

3529.50

XLON

10:48:49

152

3529.50

XLON

10:48:49

141

3530.00

XLON

10:55:33

21

3530.00

XLON

10:55:33

85

3530.00

XLON

10:55:33

85

3530.00

XLON

10:56:26

121

3531.00

XLON

10:59:27

162

3532.00

XLON

11:00:49

230

3532.50

XLON

11:02:50

31

3532.00

XLON

11:03:06

155

3532.00

XLON

11:03:06

133

3531.00

XLON

11:03:50

100

3530.00

XLON

11:04:03

10

3530.00

XLON

11:04:03

153

3530.00

XLON

11:04:33

27

3530.00

XLON

11:04:33

75

3528.00

XLON

11:05:44

100

3527.00

XLON

11:05:50

17

3527.00

XLON

11:05:50

396

3527.50

XLON

11:06:35

100

3526.50

XLON

11:06:42

19

3526.50

XLON

11:06:42

13

3526.00

XLON

11:07:05

91

3526.00

XLON

11:07:05

238

3526.50

XLON

11:07:30

98

3526.50

XLON

11:07:30

61

3526.00

XLON

11:08:16

40

3526.00

XLON

11:08:16

610

3531.00

XLON

11:11:46

233

3531.00

XLON

11:11:46

60

3531.00

XLON

11:11:46

360

3530.50

XLON

11:11:51

128

3530.00

XLON

11:12:33

150

3529.00

XLON

11:13:09

165

3528.00

XLON

11:13:46

56

3527.50

XLON

11:14:13

65

3527.50

XLON

11:14:13

56

3529.50

XLON

11:17:04

33

3529.50

XLON

11:17:04

274

3529.50

XLON

11:17:04

17

3529.50

XLON

11:17:04

44

3529.50

XLON

11:17:04

51

3529.50

XLON

11:17:04

53

3529.50

XLON

11:17:04

123

3529.50

XLON

11:17:04

170

3529.00

XLON

11:17:05

46

3528.50

XLON

11:17:42

145

3531.50

XLON

11:19:03

198

3531.50

XLON

11:19:03

109

3532.00

XLON

11:19:32

8

3532.00

XLON

11:19:32

114

3532.00

XLON

11:20:00

252

3533.00

XLON

11:21:25

292

3534.00

XLON

11:22:23

548

3534.00

XLON

11:24:39

82

3534.00

XLON

11:26:39

70

3534.00

XLON

11:27:40

35

3534.00

XLON

11:27:40

117

3534.00

XLON

11:27:59

261

3534.00

XLON

11:30:18

671

3534.00

XLON

11:30:18

37

3533.50

XLON

11:30:44

43

3533.50

XLON

11:30:44

92

3533.00

XLON

11:31:04

61

3535.00

XLON

11:32:24

42

3535.00

XLON

11:32:24

27

3535.00

XLON

11:32:24

401

3534.50

XLON

11:32:45

126

3534.50

XLON

11:33:42

172

3534.50

XLON

11:34:00

132

3533.00

XLON

11:34:59

112

3531.50

XLON

11:35:34

112

3531.00

XLON

11:35:37

98

3530.00

XLON

11:37:20

27

3530.50

XLON

11:39:21

338

3530.50

XLON

11:39:21

224

3529.50

XLON

11:39:54

86

3529.00

XLON

11:40:31

132

3528.00

XLON

11:41:50

215

3528.00

XLON

11:41:50

107

3527.50

XLON

11:41:56

546

3528.50

XLON

11:44:57

125

3528.00

XLON

11:45:46

128

3528.00

XLON

11:46:06

110

3528.50

XLON

11:46:20

32

3526.50

XLON

11:48:20

54

3526.50

XLON

11:48:20

213

3526.50

XLON

11:48:20

142

3526.00

XLON

11:49:02

75

3525.50

XLON

11:49:56

73

3525.50

XLON

11:49:56

212

3525.00

XLON

11:53:49

568

3525.00

XLON

11:53:49

45

3525.50

XLON

11:55:10

192

3525.50

XLON

11:55:10

279

3525.50

XLON

11:56:59

84

3525.00

XLON

11:58:54

246

3525.00

XLON

11:58:54

122

3524.50

XLON

11:59:04

232

3525.00

XLON

12:00:03

58

3525.00

XLON

12:00:03

108

3525.00

XLON

12:00:12

155

3525.50

XLON

12:03:50

104

3525.50

XLON

12:03:50

38

3525.50

XLON

12:03:50

127

3525.50

XLON

12:03:50

543

3525.50

XLON

12:04:52

419

3526.50

XLON

12:08:11

241

3528.50

XLON

12:10:40

105

3528.50

XLON

12:10:40

34

3528.50

XLON

12:10:40

280

3528.50

XLON

12:10:40

105

3528.50

XLON

12:10:40

49

3527.50

XLON

12:11:27

181

3527.50

XLON

12:11:27

184

3527.00

XLON

12:11:48

132

3526.50

XLON

12:13:01

62

3527.00

XLON

12:15:25

387

3527.00

XLON

12:15:25

365

3526.50

XLON

12:16:02

246

3526.50

XLON

12:16:02

183

3526.00

XLON

12:19:05

130

3526.00

XLON

12:19:06

572

3525.50

XLON

12:19:13

71

3525.00

XLON

12:19:35

141

3525.00

XLON

12:20:03

291

3524.50

XLON

12:22:16

1232

3524.50

XLON

12:22:20

304

3524.50

XLON

12:22:30

89

3524.50

XLON

12:22:30

46

3521.50

XLON

12:22:51

39

3521.50

XLON

12:22:51

505

3521.50

XLON

12:23:05

656

3521.50

XLON

12:23:05

15

3520.50

XLON

12:23:28

183

3520.50

XLON

12:23:31

160

3521.00

XLON

12:23:55

80

3520.00

XLON

12:24:49

319

3519.00

XLON

12:25:01

83

3519.50

XLON

12:26:09

108

3519.50

XLON

12:26:30

149

3519.50

XLON

12:26:53

154

3520.50

XLON

12:28:27

287

3521.00

XLON

12:29:12

46

3521.00

XLON

12:29:12

168

3521.00

XLON

12:29:12

70

3520.50

XLON

12:30:00

58

3520.50

XLON

12:30:03

352

3521.00

XLON

12:31:22

299

3520.50

XLON

12:32:38

257

3520.00

XLON

12:33:09

161

3519.50

XLON

12:33:36

105

3519.00

XLON

12:33:43

57

3519.00

XLON

12:33:43

130

3520.00

XLON

12:34:45

53

3520.00

XLON

12:36:44

9

3520.00

CHIX

12:36:53

222

3520.00

XLON

12:36:53

13

3520.00

CHIX

12:36:53

36

3520.00

XLON

12:37:06

13

3520.00

CHIX

12:37:06

74

3520.00

XLON

12:37:06

13

3520.00

CHIX

12:37:06

54

3520.00

CHIX

12:37:06

71

3520.00

CHIX

12:37:25

45

3519.50

CHIX

12:37:25

71

3520.00

CHIX

12:37:40

23

3520.00

CHIX

12:37:40

64

3520.00

CHIX

12:37:40

16

3519.50

CHIX

12:37:40

22

3519.50

CHIX

12:37:40

22

3519.00

CHIX

12:38:07

41

3520.50

CHIX

12:38:16

25

3521.50

CHIX

12:38:59

100

3521.50

CHIX

12:39:00

10

3521.50

CHIX

12:39:10

962

3521.00

XLON

12:39:11

37

3521.00

CHIX

12:39:11

41

3521.50

CHIX

12:39:26

377

3521.00

XLON

12:39:26

121

3521.00

XLON

12:39:26

13

3521.50

CHIX

12:39:26

113

3521.50

CHIX

12:39:26

45

3521.50

CHIX

12:39:26

156

3520.50

XLON

12:39:33

24

3520.50

CHIX

12:41:15

71

3520.50

CHIX

12:41:15

1047

3520.50

XLON

12:42:31

205

3520.00

XLON

12:42:34

343

3520.00

XLON

12:42:51

60

3520.00

XLON

12:42:51

35

3520.00

CHIX

12:42:51

12

3520.00

CHIX

12:42:51

7

3519.50

CHIX

12:42:51

4

3519.50

CHIX

12:43:02

3

3519.50

CHIX

12:43:02

13

3520.00

CHIX

12:43:36

81

3520.00

CHIX

12:43:47

115

3519.50

XLON

12:43:51

17

3519.50

CHIX

12:43:51

43

3519.50

CHIX

12:43:53

47

3519.00

CHIX

12:43:53

53

3519.00

CHIX

12:43:53

24

3519.00

CHIX

12:43:54

123

3520.00

XLON

12:45:00

97

3520.00

XLON

12:45:00

20

3519.50

CHIX

12:45:06

220

3519.50

XLON

12:45:06

21

3519.50

CHIX

12:45:06

193

3519.50

CHIX

12:45:29

7

3519.50

CHIX

12:45:29

87

3519.50

CHIX

12:45:29

24

3519.50

CHIX

12:46:00

71

3519.50

CHIX

12:46:00

31

3519.50

CHIX

12:46:00

10

3519.50

CHIX

12:46:00

90

3519.50

CHIX

12:46:00

71

3519.50

CHIX

12:46:10

21

3519.50

CHIX

12:46:10

85

3519.00

CHIX

12:46:14

100

3519.00

XLON

12:46:14

10

3519.00

XLON

12:46:14

20

3519.00

CHIX

12:46:14

8

3519.00

CHIX

12:46:14

16

3519.00

CHIX

12:46:14

8

3519.00

CHIX

12:46:14

47

3519.50

CHIX

12:46:17

375

3519.00

XLON

12:46:37

138

3519.50

CHIX

12:46:52

55

3519.50

CHIX

12:46:52

38

3519.00

CHIX

12:47:04

24

3519.00

XLON

12:47:04

13

3519.00

CHIX

12:47:19

4

3519.00

CHIX

12:47:19

10

3519.00

CHIX

12:47:19

351

3518.50

XLON

12:47:19

11

3520.00

CHIX

12:48:14

25

3520.50

CHIX

12:48:49

274

3520.50

XLON

12:48:49

37

3520.50

CHIX

12:48:49

79

3520.50

XLON

12:48:49

177

3520.50

XLON

12:48:49

100

3520.50

CHIX

12:48:49

100

3520.50

CHIX

12:48:49

215

3520.50

CHIX

12:48:49

200

3520.50

CHIX

12:48:50

215

3520.50

CHIX

12:49:10

300

3520.50

CHIX

12:49:10

178

3520.50

CHIX

12:49:24

71

3520.50

CHIX

12:49:24

41

3521.00

CHIX

12:50:00

101

3521.50

CHIX

12:50:00

39

3521.50

XLON

12:50:22

71

3521.50

CHIX

12:50:22

695

3521.50

XLON

12:50:22

105

3521.50

CHIX

12:50:22

200

3521.50

CHIX

12:50:22

81

3521.50

CHIX

12:50:23

14

3521.50

XLON

12:52:09

25

3521.50

CHIX

12:52:09

520

3521.50

XLON

12:52:09

93

3521.50

XLON

12:52:09

20

3521.00

XLON

12:52:32

213

3521.00

XLON

12:52:32

80

3521.00

CHIX

12:52:32

95

3521.00

CHIX

12:52:52

227

3521.00

XLON

12:53:47

72

3521.00

XLON

12:53:47

89

3521.00

XLON

12:53:47

11

3523.50

CHIX

12:55:51

24

3523.50

CHIX

12:55:53

24

3523.50

CHIX

12:55:53

16

3524.50

CHIX

12:56:15

8

3524.50

CHIX

12:56:15

24

3524.50

CHIX

12:56:25

250

3524.50

XLON

12:57:02

210

3524.50

XLON

12:57:02

77

3524.00

XLON

12:57:05

169

3524.00

XLON

12:57:05

529

3524.00

XLON

12:57:05

66

3524.00

XLON

12:57:05

309

3524.00

XLON

12:57:05

88

3523.50

XLON

12:57:21

124

3522.00

XLON

12:58:00

272

3522.00

XLON

12:58:00

41

3522.00

XLON

13:03:48

289

3522.00

XLON

13:03:58

237

3521.00

XLON

13:06:02

381

3521.00

XLON

13:06:54

253

3520.00

XLON

13:07:00

36

3521.00

XLON

13:08:13

135

3521.00

XLON

13:09:02

549

3521.00

XLON

13:09:02

419

3520.00

XLON

13:09:16

262

3519.00

XLON

13:09:42

129

3518.50

XLON

13:10:05

464

3519.00

XLON

13:11:37

77

3519.00

XLON

13:11:37

186

3519.00

XLON

13:11:37

86

3523.50

XLON

13:15:00

98

3523.50

XLON

13:15:00

112

3523.50

XLON

13:15:00

19

3523.50

XLON

13:15:00

884

3524.50

XLON

13:16:51

572

3523.50

XLON

13:17:31

126

3522.50

XLON

13:18:06

496

3523.50

XLON

13:19:06

182

3523.50

XLON

13:19:06

108

3524.00

XLON

13:20:29

10

3524.00

XLON

13:20:29

342

3524.00

XLON

13:20:36

186

3526.50

XLON

13:22:10

588

3526.50

XLON

13:22:10

59

3525.50

XLON

13:22:11

251

3525.50

XLON

13:22:11

281

3526.00

XLON

13:22:31

182

3525.50

XLON

13:23:49

441

3527.00

XLON

13:26:58

59

3527.00

XLON

13:26:58

206

3527.50

XLON

13:27:24

82

3527.50

XLON

13:27:41

96

3526.50

XLON

13:28:12

85

3525.50

XLON

13:28:45

51

3525.50

XLON

13:28:47

48

3525.50

XLON

13:28:47

173

3526.00

XLON

13:29:57

99

3524.50

XLON

13:30:08

72

3523.50

XLON

13:30:19

18

3523.50

XLON

13:30:19

68

3523.50

XLON

13:30:19

51

3525.50

XLON

13:32:13

70

3525.50

XLON

13:32:13

261

3525.50

XLON

13:32:13

86

3523.50

XLON

13:33:08

191

3523.00

XLON

13:33:25

66

3525.50

XLON

13:34:53

257

3525.50

XLON

13:34:53

225

3527.00

XLON

13:36:25

153

3526.00

XLON

13:37:03

126

3525.00

XLON

13:37:15

76

3524.00

XLON

13:37:32

29

3525.50

XLON

13:39:40

325

3525.50

XLON

13:39:40

74

3526.50

XLON

13:42:53

250

3526.50

XLON

13:42:53

89

3526.50

XLON

13:42:53

364

3527.00

XLON

13:46:25

537

3527.00

XLON

13:46:25

212

3527.00

XLON

13:46:25

74

3527.50

XLON

13:47:37

56

3527.50

XLON

13:47:37

208

3526.50

XLON

13:48:15

89

3526.50

XLON

13:48:15

353

3526.00

XLON

13:50:48

244

3526.00

XLON

13:50:48

297

3526.00

XLON

13:51:57

156

3526.00

XLON

13:53:58

60

3526.00

XLON

13:53:58

153

3526.00

XLON

13:53:58

224

3525.50

XLON

13:54:08

50

3524.00

XLON

13:54:57

53

3524.00

XLON

13:55:00

193

3524.00

XLON

13:55:35

250

3524.00

XLON

13:57:35

23

3524.00

XLON

13:57:35

247

3524.00

XLON

13:57:35

4

3524.00

XLON

13:57:35

78

3523.00

XLON

13:57:44

656

3523.00

XLON

14:00:10

81

3522.50

XLON

14:00:23

81

3524.00

XLON

14:02:33

323

3524.00

XLON

14:02:33

272

3523.50

XLON

14:03:12

325

3523.50

XLON

14:05:21

233

3523.50

XLON

14:05:21

264

3523.00

XLON

14:06:01

56

3524.00

XLON

14:08:45

821

3524.00

XLON

14:08:45

99

3523.50

XLON

14:08:50

98

3523.00

XLON

14:09:59

24

3523.50

XLON

14:10:24

286

3523.50

XLON

14:10:24

5

3522.00

XLON

14:11:04

68

3522.00

XLON

14:11:04

146

3521.50

XLON

14:12:05

274

3521.00

XLON

14:12:19

16

3522.00

XLON

14:12:53

92

3522.00

XLON

14:12:53

343

3522.50

XLON

14:14:03

78

3522.00

XLON

14:15:23

17

3522.00

XLON

14:15:23

256

3522.00

XLON

14:15:23

32

3522.00

XLON

14:15:27

53

3522.00

XLON

14:15:33

239

3522.00

XLON

14:16:42

85

3522.00

XLON

14:16:42

11

3521.00

XLON

14:17:24

88

3521.00

XLON

14:17:24

166

3521.50

XLON

14:17:59

156

3521.00

XLON

14:21:47

65

3520.50

XLON

14:21:50

220

3521.00

XLON

14:23:15

42

3521.00

XLON

14:23:16

105

3520.50

XLON

14:24:17

280

3520.00

XLON

14:24:30

448

3521.00

XLON

14:25:31

353

3520.00

XLON

14:27:02

505

3520.00

XLON

14:27:32

176

3520.00

XLON

14:27:32

619

3518.50

XLON

14:28:12

315

3518.00

XLON

14:29:03

521

3517.50

XLON

14:29:03

84

3517.50

XLON

14:29:03

247

3520.50

XLON

14:30:01

196

3521.00

XLON

14:30:10

100

3520.50

XLON

14:30:15

1206

3520.50

XLON

14:30:15

2376

3518.50

XLON

14:30:23

1622

3520.50

XLON

14:31:46

955

3519.00

XLON

14:32:00

533

3519.00

XLON

14:32:46

271

3519.00

XLON

14:32:46

136

3519.00

XLON

14:32:46

1064

3519.00

XLON

14:32:46

1358

3519.00

XLON

14:33:05

446

3518.00

XLON

14:33:12

146

3520.00

XLON

14:34:04

1210

3520.00

XLON

14:34:04

206

3520.00

XLON

14:34:04

152

3519.50

XLON

14:34:10

122

3518.50

XLON

14:34:12

4

3518.50

XLON

14:34:12

145

3517.00

XLON

14:34:27

191

3516.00

XLON

14:35:00

12

3516.00

XLON

14:35:00

20

3516.00

XLON

14:35:00

120

3516.00

XLON

14:35:15

704

3516.00

XLON

14:35:40

415

3514.50

XLON

14:35:46

145

3514.50

XLON

14:35:52

150

3517.00

XLON

14:36:28

446

3517.00

XLON

14:36:28

126

3516.00

XLON

14:36:34

108

3515.50

XLON

14:36:39

91

3514.50

XLON

14:36:47

144

3513.50

XLON

14:37:01

235

3512.50

XLON

14:37:12

217

3512.00

XLON

14:37:14

108

3511.50

XLON

14:37:37

300

3510.50

XLON

14:38:02

43

3510.50

XLON

14:38:02

434

3510.00

XLON

14:38:18

143

3510.50

XLON

14:38:40

218

3510.50

XLON

14:38:40

343

3510.00

XLON

14:38:50

872

3512.00

XLON

14:39:37

116

3513.00

XLON

14:39:52

529

3515.00

XLON

14:40:18

11

3515.00

XLON

14:40:30

161

3515.00

XLON

14:40:32

60

3515.00

XLON

14:40:32

13

3517.50

XLON

14:40:59

516

3517.50

XLON

14:40:59

144

3517.50

XLON

14:41:19

171

3517.50

XLON

14:41:19

10

3518.50

XLON

14:42:09

734

3518.50

XLON

14:42:09

232

3518.00

XLON

14:42:21

99

3517.50

XLON

14:42:21

100

3517.50

XLON

14:42:31

99

3517.00

XLON

14:42:38

14

3516.00

XLON

14:42:47

69

3516.00

XLON

14:42:47

73

3515.50

XLON

14:42:51

33

3515.50

XLON

14:42:51

59

3515.50

XLON

14:42:51

99

3514.50

XLON

14:42:58

100

3513.50

XLON

14:43:35

114

3514.00

XLON

14:44:13

245

3514.00

XLON

14:44:13

253

3514.00

XLON

14:44:13

542

3514.50

XLON

14:44:22

174

3514.50

XLON

14:44:22

95

3513.50

XLON

14:44:28

42

3513.00

XLON

14:44:37

21

3513.00

XLON

14:44:37

17

3513.00

XLON

14:44:37

59

3513.00

XLON

14:44:54

85

3513.00

XLON

14:44:54

224

3511.50

XLON

14:45:00

111

3511.50

XLON

14:45:02

112

3511.00

XLON

14:45:11

80

3510.50

XLON

14:45:19

112

3510.00

XLON

14:45:38

97

3510.00

XLON

14:45:45

30

3510.00

XLON

14:45:50

184

3510.00

XLON

14:45:53

24

3510.00

XLON

14:45:53

176

3509.50

XLON

14:46:01

110

3509.00

XLON

14:46:23

18

3509.00

XLON

14:46:23

100

3509.50

XLON

14:46:32

20

3509.50

XLON

14:46:32

327

3509.50

XLON

14:46:32

60

3509.00

XLON

14:46:35

36

3509.00

XLON

14:46:35

111

3509.00

XLON

14:47:13

367

3509.50

XLON

14:47:16

22

3509.50

XLON

14:47:16

123

3509.50

XLON

14:47:16

463

3509.00

XLON

14:47:45

93

3509.00

XLON

14:47:50

2

3509.00

XLON

14:47:54

2

3508.50

XLON

14:47:58

31

3508.50

XLON

14:48:01

217

3508.50

XLON

14:48:06

6

3508.50

XLON

14:48:06

63

3508.00

XLON

14:48:13

26

3508.00

XLON

14:48:13

26

3508.00

XLON

14:48:13

268

3508.00

XLON

14:48:13

356

3507.00

XLON

14:48:27

40

3507.00

XLON

14:48:27

56

3507.00

XLON

14:48:27

74

3507.00

XLON

14:48:27

14

3506.00

XLON

14:48:57

300

3506.00

XLON

14:48:57

14

3506.00

XLON

14:48:57

192

3507.00

XLON

14:50:12

226

3507.00

XLON

14:50:12

299

3507.00

XLON

14:50:12

46

3507.00

XLON

14:50:20

18

3507.00

XLON

14:50:20

29

3507.00

XLON

14:50:26

343

3507.50

XLON

14:50:37

296

3507.00

XLON

14:50:56

125

3506.50

XLON

14:51:37

514

3506.00

XLON

14:51:38

120

3507.00

XLON

14:51:49

51

3507.00

XLON

14:51:49

72

3506.50

XLON

14:52:04

11

3506.50

XLON

14:52:05

73

3506.50

XLON

14:52:05

42

3507.00

XLON

14:52:20

52

3508.50

XLON

14:52:27

120

3508.50

XLON

14:52:27

118

3508.50

XLON

14:52:27

10

3508.50

XLON

14:52:35

20

3508.50

XLON

14:52:35

10

3508.50

XLON

14:52:36

100

3510.00

XLON

14:53:06

35

3509.50

XLON

14:53:08

67

3509.50

XLON

14:53:08

54

3509.50

XLON

14:53:08

102

3509.00

XLON

14:53:10

378

3509.00

XLON

14:53:10

19

3509.00

XLON

14:53:10

464

3508.50

XLON

14:53:11

100

3508.50

XLON

14:53:11

216

3509.00

XLON

14:53:16

34

3509.00

XLON

14:53:16

52

3509.00

XLON

14:53:16

48

3508.50

XLON

14:53:17

16

3508.50

XLON

14:53:17

16

3508.50

XLON

14:53:17

65

3508.50

XLON

14:53:17

267

3509.00

XLON

14:53:25

658

3509.00

XLON

14:53:25

208

3509.50

XLON

14:53:32

208

3509.50

XLON

14:53:32

25

3509.00

XLON

14:53:37

61

3509.00

XLON

14:53:37

167

3508.50

XLON

14:53:37

10

3508.50

XLON

14:53:38

423

3509.50

XLON

14:53:49

7

3509.50

XLON

14:53:49

126

3509.50

XLON

14:53:49

46

3509.50

XLON

14:53:49

69

3509.00

XLON

14:53:50

27

3509.00

XLON

14:53:50

24

3509.00

XLON

14:53:52

26

3509.00

XLON

14:53:52

372

3509.00

XLON

14:53:52

279

3509.00

XLON

14:53:57

170

3509.00

XLON

14:53:57

153

3509.50

XLON

14:54:04

16

3510.00

XLON

14:54:08

63

3510.00

CHIX

14:54:09

4

3510.50

XLON

14:54:10

104

3510.50

XLON

14:54:10

245

3510.50

XLON

14:54:10

34

3510.00

XLON

14:54:14

59

3510.00

XLON

14:54:18

114

3510.00

CHIX

14:54:18

23

3510.00

XLON

14:54:18

45

3510.00

CHIX

14:54:18

9

3509.50

XLON

14:54:23

85

3509.50

CHIX

14:54:23

80

3509.50

XLON

14:54:23

15

3509.50

CHIX

14:54:23

4

3509.50

XLON

14:54:23

260

3509.00

XLON

14:54:29

222

3509.00

XLON

14:54:29

8

3509.00

CHIX

14:54:29

1

3509.00

XLON

14:54:29

68

3509.00

CHIX

14:54:29

143

3509.00

CHIX

14:54:34

72

3509.00

XLON

14:54:34

23

3509.00

XLON

14:54:34

116

3509.00

XLON

14:54:34

88

3509.00

XLON

14:54:34

26

3509.00

XLON

14:54:34

33

3509.00

CHIX

14:54:41

23

3509.00

XLON

14:54:41

45

3510.50

XLON

14:54:53

84

3510.50

XLON

14:54:55

71

3510.50

CHIX

14:54:55

65

3510.50

XLON

14:54:55

54

3510.50

XLON

14:54:55

95

3510.50

CHIX

14:54:55

38

3510.50

CHIX

14:54:55

5

3511.00

XLON

14:54:58

2

3511.00

XLON

14:55:00

3

3511.00

XLON

14:55:01

41

3511.00

XLON

14:55:01

85

3511.00

XLON

14:55:01

114

3511.00

XLON

14:55:01

23

3511.00

XLON

14:55:01

35

3511.00

XLON

14:55:01

6

3511.00

XLON

14:55:01

48

3511.00

XLON

14:55:03

18

3511.00

CHIX

14:55:05

132

3511.00

XLON

14:55:05

55

3511.00

XLON

14:55:05

20

3510.50

XLON

14:55:06

2

3510.50

XLON

14:55:06

69

3510.50

XLON

14:55:06

79

3510.50

XLON

14:55:06

11

3510.50

XLON

14:55:06

95

3511.00

XLON

14:55:15

30

3510.50

CHIX

14:55:24

107

3510.50

XLON

14:55:24

96

3510.50

CHIX

14:55:24

32

3510.50

CHIX

14:55:24

192

3510.50

CHIX

14:55:24

22

3510.50

XLON

14:55:24

77

3510.50

CHIX

14:55:24

6

3510.00

XLON

14:55:25

39

3510.00

XLON

14:55:25

21

3510.00

XLON

14:55:25

100

3510.00

XLON

14:55:25

74

3510.00

XLON

14:55:27

61

3510.00

XLON

14:55:27

6

3510.00

XLON

14:55:30

80

3510.50

XLON

14:55:36

10

3510.00

XLON

14:55:38

15

3510.00

XLON

14:55:38

71

3510.00

CHIX

14:55:38

31

3510.00

CHIX

14:55:38

28

3510.00

CHIX

14:55:45

17

3510.00

XLON

14:55:45

19

3510.00

XLON

14:55:45

28

3510.00

CHIX

14:55:45

70

3510.00

CHIX

14:55:45

11

3510.00

CHIX

14:55:46

14

3510.00

XLON

14:55:46

79

3509.50

XLON

14:55:50

24

3509.50

CHIX

14:55:50

142

3509.50

XLON

14:55:50

10

3509.50

CHIX

14:55:50

11

3509.50

CHIX

14:55:50

14

3509.50

CHIX

14:55:50

3

3509.50

XLON

14:55:50

24

3509.00

CHIX

14:55:52

12

3509.00

CHIX

14:55:52

14

3509.00

CHIX

14:55:59

6

3509.00

XLON

14:55:59

10

3509.00

XLON

14:56:01

16

3509.00

XLON

14:56:01

143

3509.00

XLON

14:56:01

49

3509.00

CHIX

14:56:02

158

3509.00

XLON

14:56:14

10

3509.00

XLON

14:56:14

30

3509.50

CHIX

14:56:20

3

3509.50

CHIX

14:56:20

10

3509.00

XLON

14:56:21

88

3509.50

CHIX

14:56:21

263

3509.50

XLON

14:56:21

37

3509.50

XLON

14:56:21

27

3509.50

XLON

14:56:21

53

3509.50

XLON

14:56:21

32

3509.00

XLON

14:56:21

1

3509.00

XLON

14:56:21

43

3509.00

XLON

14:56:21

27

3509.00

XLON

14:56:21

16

3509.00

XLON

14:56:21

14

3509.00

CHIX

14:56:23

57

3509.00

CHIX

14:56:23

14

3509.00

XLON

14:56:23

79

3509.00

CHIX

14:56:25

29

3509.00

CHIX

14:56:29

10

3508.50

XLON

14:56:44

114

3508.50

XLON

14:56:44

27

3508.50

XLON

14:56:44

100

3508.50

CHIX

14:56:46

57

3508.50

XLON

14:56:59

23

3508.50

XLON

14:56:59

42

3508.50

CHIX

14:56:59

76

3508.00

XLON

14:57:03

109

3508.00

XLON

14:57:03

58

3508.00

XLON

14:57:05

37

3508.00

XLON

14:57:05

75

3507.50

XLON

14:57:10

85

3507.50

XLON

14:57:10

53

3507.50

XLON

14:57:10

140

3507.00

XLON

14:57:14

14

3507.00

CHIX

14:57:14

19

3507.00

CHIX

14:57:14

20

3507.00

XLON

14:57:15

76

3507.00

XLON

14:57:15

100

3507.00

CHIX

14:57:15

46

3507.00

XLON

14:57:16

16

3507.00

XLON

14:57:17

43

3507.50

XLON

14:57:26

83

3507.50

XLON

14:57:26

100

3508.00

CHIX

14:57:31

128

3508.00

XLON

14:57:35

19

3508.00

XLON

14:57:35

100

3508.00

XLON

14:57:35

66

3508.00

XLON

14:57:35

98

3508.00

CHIX

14:57:36

39

3508.00

CHIX

14:57:36

105

3508.00

XLON

14:57:36

13

3507.50

CHIX

14:57:47

214

3507.50

XLON

14:57:47

52

3507.50

XLON

14:57:47

24

3507.50

CHIX

14:57:47

118

3507.50

XLON

14:57:58

58

3507.50

XLON

14:57:58

70

3507.50

XLON

14:58:04

47

3507.50

XLON

14:58:04

1

3507.50

XLON

14:58:04

150

3508.00

XLON

14:58:05

427

3508.00

XLON

14:58:05

253

3508.00

XLON

14:58:05

10

3508.00

XLON

14:58:06

313

3508.00

XLON

14:58:06

117

3508.00

XLON

14:58:06

741

3508.00

XLON

14:58:18

24

3508.00

CHIX

14:58:18

45

3508.00

XLON

14:58:18

22

3508.00

CHIX

14:58:18

17

3508.00

CHIX

14:58:18

163

3508.00

CHIX

14:58:18

100

3508.00

CHIX

14:58:18

100

3508.00

CHIX

14:58:18

207

3508.00

XLON

14:58:18

44

3508.00

XLON

14:58:18

1180

3508.00

XLON

14:58:18

438

3508.00

XLON

14:58:18

167

3508.00

CHIX

14:58:18

67

3508.00

CHIX

14:58:19

40

3508.00

CHIX

14:58:22

3

3508.00

CHIX

14:58:23

100

3508.00

XLON

14:58:24

825

3508.00

XLON

14:58:32

71

3508.00

CHIX

14:58:32

23

3508.00

CHIX

14:58:32

100

3508.00

XLON

14:58:32

129

3508.00

CHIX

14:58:37

52

3508.00

CHIX

14:58:37

134

3507.50

XLON

14:58:40

20

3507.50

CHIX

14:58:40

48

3507.50

CHIX

14:58:40

78

3507.50

XLON

14:58:40

103

3507.50

XLON

14:58:40

100

3507.50

XLON

14:58:41

5

3507.50

CHIX

14:58:41

4

3509.00

CHIX

14:59:05

67

3509.00

CHIX

14:59:05

73

3509.50

XLON

14:59:06

100

3509.00

XLON

14:59:06

11

3509.00

CHIX

14:59:17

68

3509.00

XLON

14:59:17

20

3509.00

CHIX

14:59:17

610

3509.00

XLON

14:59:17

24

3509.00

CHIX

14:59:17

159

3509.00

XLON

14:59:17

124

3508.50

XLON

14:59:17

100

3509.00

CHIX

14:59:17

100

3509.00

CHIX

14:59:17

94

3508.50

XLON

14:59:17

69

3509.00

CHIX

14:59:17

41

3508.50

XLON

14:59:17

7

3508.50

XLON

14:59:17

171

3508.50

XLON

14:59:17

101

3509.50

XLON

14:59:25

116

3509.50

XLON

14:59:25

386

3509.50

XLON

14:59:25

236

3509.50

XLON

14:59:25

214

3509.50

XLON

14:59:26

24

3509.50

CHIX

14:59:26

166

3509.50

XLON

14:59:26

68

3509.50

CHIX

14:59:26

63

3510.50

XLON

14:59:36

287

3510.50

XLON

14:59:36

306

3510.50

XLON

14:59:37

71

3510.50

CHIX

14:59:37

34

3510.50

CHIX

14:59:37

271

3510.50

XLON

14:59:37

70

3510.00

XLON

14:59:37

166

3510.00

XLON

14:59:38

92

3510.00

CHIX

14:59:38

75

3510.00

XLON

14:59:38

12

3510.00

XLON

14:59:38

36

3510.00

CHIX

14:59:42

210

3510.00

CHIX

14:59:47

100

3510.00

CHIX

14:59:48

100

3510.00

CHIX

14:59:49

100

3510.00

CHIX

14:59:51

19

3510.00

XLON

14:59:51

100

3510.00

CHIX

14:59:52

100

3510.00

CHIX

14:59:53

3

3510.00

CHIX

14:59:53

68

3510.50

XLON

14:59:55

83

3510.50

XLON

14:59:55

6

3510.00

XLON

14:59:59

54

3510.00

XLON

14:59:59

124

3510.00

XLON

15:00:01

100

3510.00

XLON

15:00:01

3

3510.00

CHIX

15:00:01

35

3509.50

CHIX

15:00:03

108

3509.50

XLON

15:00:03

340

3509.50

XLON

15:00:03

71

3509.50

CHIX

15:00:03

215

3509.50

CHIX

15:00:03

72

3509.50

CHIX

15:00:03

200

3509.50

CHIX

15:00:03

215

3509.50

CHIX

15:00:03

164

3509.50

CHIX

15:00:03

36

3509.50

CHIX

15:00:04

63

3509.00

CHIX

15:00:04

262

3509.00

XLON

15:00:04

33

3509.00

CHIX

15:00:04

11

3509.00

CHIX

15:00:04

13

3509.00

CHIX

15:00:04

27

3509.00

CHIX

15:00:05

79

3509.00

CHIX

15:00:05

21

3509.00

CHIX

15:00:05

22

3508.50

CHIX

15:00:07

31

3508.50

CHIX

15:00:07

34

3508.50

CHIX

15:00:07

70

3508.50

CHIX

15:00:07

74

3508.00

XLON

15:00:09

8

3509.00

XLON

15:00:21

143

3508.50

CHIX

15:00:26

82

3508.50

XLON

15:00:26

18

3508.50

CHIX

15:00:26

17

3508.50

XLON

15:00:26

80

3508.50

XLON

15:00:26

52

3508.00

XLON

15:00:26

196

3508.00

XLON

15:00:26

42

3508.00

XLON

15:00:26

10

3508.50

CHIX

15:00:26

21

3508.00

XLON

15:00:26

99

3508.00

XLON

15:00:26

21

3508.00

XLON

15:00:26

99

3508.00

XLON

15:00:26

44

3509.00

CHIX

15:00:36

122

3509.00

XLON

15:00:36

22

3509.00

CHIX

15:00:36

25

3509.00

XLON

15:00:36

74

3509.00

XLON

15:00:36

55

3509.00

XLON

15:00:37

80

3509.00

XLON

15:00:40

71

3509.00

CHIX

15:00:40

24

3509.00

CHIX

15:00:40

14

3509.00

XLON

15:00:40

55

3509.00

CHIX

15:00:40

32

3509.00

XLON

15:00:40

40

3509.00

XLON

15:00:42

33

3509.50

CHIX

15:00:44

237

3509.50

XLON

15:00:44

100

3509.50

CHIX

15:00:45

13

3510.50

XLON

15:00:51

71

3510.50

CHIX

15:00:55

262

3510.50

XLON

15:00:55

201

3510.50

XLON

15:00:55

215

3510.50

CHIX

15:00:55

92

3510.50

CHIX

15:00:55

62

3510.50

XLON

15:00:59

33

3510.50

CHIX

15:00:59

133

3510.50

XLON

15:00:59

27

3510.50

XLON

15:00:59

99

3510.50

XLON

15:00:59

100

3510.50

CHIX

15:01:00

100

3510.50

CHIX

15:01:00

97

3510.50

CHIX

15:01:00

39

3510.50

CHIX

15:01:00

19

3510.00

CHIX

15:01:00

37

3510.00

CHIX

15:01:00

30

3510.00

CHIX

15:01:00

20

3510.00

CHIX

15:01:00

34

3510.00

XLON

15:01:00

24

3510.00

CHIX

15:01:00

97

3510.00

XLON

15:01:00

68

3510.00

CHIX

15:01:01

32

3510.00

XLON

15:01:06

24

3509.50

CHIX

15:01:15

253

3509.50

XLON

15:01:15

7

3509.50

CHIX

15:01:15

658

3509.00

XLON

15:01:15

47

3509.50

CHIX

15:01:15

8

3508.50

CHIX

15:01:27

13

3508.50

CHIX

15:01:38

18

3509.00

XLON

15:01:43

15

3509.00

XLON

15:01:43

35

3509.00

XLON

15:01:43

2

3509.00

XLON

15:01:43

15

3509.00

XLON

15:01:43

21

3509.00

XLON

15:01:43

28

3509.00

XLON

15:01:43

28

3509.00

XLON

15:01:43

51

3509.50

XLON

15:01:48

106

3509.50

CHIX

15:01:48

100

3509.50

CHIX

15:01:49

71

3509.50

CHIX

15:01:50

23

3509.50

CHIX

15:01:50

200

3509.50

CHIX

15:01:50

113

3509.50

CHIX

15:01:50

45

3509.50

CHIX

15:01:50

115

3509.50

XLON

15:01:51

138

3509.50

XLON

15:01:51

13

3509.00

CHIX

15:01:53

14

3509.00

XLON

15:01:54

253

3509.50

XLON

15:01:58

140

3509.50

XLON

15:01:58

54

3509.00

XLON

15:01:58

71

3509.50

CHIX

15:01:58

200

3509.50

CHIX

15:01:58

137

3509.50

CHIX

15:01:58

382

3509.00

XLON

15:01:58

135

3509.50

CHIX

15:01:58

54

3509.50

CHIX

15:01:58

33

3509.00

CHIX

15:01:59

67

3509.00

CHIX

15:01:59

83

3509.00

CHIX

15:01:59

221

3509.00

XLON

15:01:59

60

3509.00

CHIX

15:02:00

166

3509.00

XLON

15:02:02

10

3509.00

XLON

15:02:02

62

3509.00

XLON

15:02:05

100

3509.50

CHIX

15:02:10

70

3509.50

CHIX

15:02:11

100

3509.50

XLON

15:02:15

60

3510.00

CHIX

15:02:17

385

3510.00

XLON

15:02:17

100

3510.50

XLON

15:02:22

100

3510.50

CHIX

15:02:22

206

3510.50

XLON

15:02:23

189

3510.50

XLON

15:02:23

71

3510.50

CHIX

15:02:23

72

3510.50

CHIX

15:02:23

250

3510.50

XLON

15:02:23

402

3510.50

XLON

15:02:24

70

3510.50

XLON

15:02:24

75

3510.50

XLON

15:02:24

200

3510.50

CHIX

15:02:24

105

3510.50

CHIX

15:02:24

24

3510.50

CHIX

15:02:24

15

3510.50

CHIX

15:02:24

14

3510.50

CHIX

15:02:24

52

3510.50

CHIX

15:02:24

48

3510.50

CHIX

15:02:24

31

3510.50

CHIX

15:02:24

24

3510.50

CHIX

15:02:24

18

3510.50

CHIX

15:02:24

18

3510.50

CHIX

15:02:24

139

3510.00

XLON

15:02:29

37

3510.00

CHIX

15:02:29

138

3510.00

XLON

15:02:29

95

3510.00

XLON

15:02:29

23

3510.50

CHIX

15:02:40

25

3510.50

XLON

15:02:40

7

3510.50

CHIX

15:02:40

119

3510.50

XLON

15:02:40

215

3510.50

CHIX

15:02:40

100

3510.50

CHIX

15:02:41

2

3510.50

CHIX

15:02:44

35

3510.50

XLON

15:02:44

19

3510.50

CHIX

15:02:44

117

3511.50

CHIX

15:02:52

173

3511.50

CHIX

15:02:52

137

3512.00

CHIX

15:02:52

200

3512.00

CHIX

15:02:52

100

3512.00

CHIX

15:02:52

215

3512.00

CHIX

15:02:52

151

3512.00

CHIX

15:02:52

49

3512.00

CHIX

15:02:52

11

3512.00

CHIX

15:02:52

209

3511.50

XLON

15:02:52

70

3511.50

XLON

15:02:52

66

3511.50

CHIX

15:02:52

50

3511.00

XLON

15:02:52

60

3511.00

XLON

15:02:52

74

3511.00

XLON

15:02:52

71

3512.00

CHIX

15:02:54

21

3512.00

XLON

15:02:54

24

3512.00

CHIX

15:02:54

631

3512.00

XLON

15:02:54

215

3512.00

CHIX

15:02:55

53

3512.00

XLON

15:02:55

134

3512.00

CHIX

15:02:55

54

3512.00

CHIX

15:02:55

40

3512.00

XLON

15:02:58

25

3512.00

CHIX

15:02:58

407

3512.00

XLON

15:02:58

24

3512.00

CHIX

15:02:58

6

3511.50

XLON

15:02:58

70

3512.00

CHIX

15:02:58

254

3512.00

XLON

15:03:00

105

3512.00

XLON

15:03:00

154

3512.00

CHIX

15:03:00

62

3512.00

CHIX

15:03:00

38

3512.00

XLON

15:03:02

16

3512.00

XLON

15:03:02

45

3511.50

XLON

15:03:05

10

3511.50

CHIX

15:03:05

286

3511.50

XLON

15:03:05

117

3511.50

CHIX

15:03:05

47

3511.50

CHIX

15:03:06

71

3511.00

CHIX

15:03:06

20

3511.00

CHIX

15:03:07

11

3511.00

XLON

15:03:12

5

3511.00

XLON

15:03:12

17

3510.50

CHIX

15:03:15

26

3510.50

CHIX

15:03:15

71

3510.00

CHIX

15:03:17

55

3510.00

XLON

15:03:17

100

3509.00

XLON

15:03:31

18

3508.50

XLON

15:03:41

24

3508.50

CHIX

15:03:41

184

3508.50

XLON

15:03:41

13

3508.50

CHIX

15:03:41

19

3508.50

CHIX

15:03:41

2

3508.50

CHIX

15:03:41

9

3508.50

XLON

15:03:41

34

3508.00

XLON

15:03:47

214

3508.50

CHIX

15:03:50

100

3509.00

CHIX

15:03:54

51

3509.00

CHIX

15:03:54

11

3509.00

XLON

15:03:54

129

3509.00

XLON

15:03:54

96

3509.00

CHIX

15:03:55

4

3509.00

CHIX

15:03:55

218

3510.00

XLON

15:04:00

87

3510.00

XLON

15:04:01

178

3509.50

XLON

15:04:03

55

3509.50

CHIX

15:04:03

104

3509.50

XLON

15:04:03

20

3509.50

CHIX

15:04:03

102

3509.50

CHIX

15:04:03

10

3509.50

XLON

15:04:03

41

3509.50

CHIX

15:04:03

100

3509.00

CHIX

15:04:03

24

3509.50

XLON

15:04:09

54

3509.50

XLON

15:04:09

100

3509.50

XLON

15:04:10

106

3509.00

XLON

15:04:11

13

3509.00

CHIX

15:04:11

5

3509.00

CHIX

15:04:11

24

3509.00

XLON

15:04:11

166

3510.00

XLON

15:04:12

405

3510.00

XLON

15:04:12

49

3510.00

CHIX

15:04:12

16

3510.00

XLON

15:04:12

342

3510.00

XLON

15:04:13

112

3510.00

XLON

15:04:13

95

3509.50

CHIX

15:04:24

17

3509.50

XLON

15:04:29

215

3509.50

CHIX

15:04:29

38

3509.50

CHIX

15:04:29

7

3509.50

XLON

15:04:29

26

3509.50

XLON

15:04:39

8

3509.50

CHIX

15:04:40

205

3510.00

XLON

15:04:41

82

3510.00

XLON

15:04:42

250

3510.50

XLON

15:04:51

3

3510.50

XLON

15:04:51

101

3510.50

XLON

15:04:52

95

3510.00

XLON

15:04:54

215

3510.00

CHIX

15:04:55

100

3510.00

CHIX

15:04:55

42

3510.00

CHIX

15:04:55

23

3509.50

CHIX

15:05:02

14

3509.50

XLON

15:05:02

24

3509.50

CHIX

15:05:02

46

3509.50

XLON

15:05:02

46

3509.50

CHIX

15:05:03

25

3509.00

CHIX

15:05:10

92

3509.00

XLON

15:05:17

32

3509.00

XLON

15:05:17

26

3509.00

XLON

15:05:18

107

3509.00

XLON

15:05:18

71

3509.00

CHIX

15:05:18

46

3509.00

XLON

15:05:18

24

3509.00

CHIX

15:05:18

16

3509.00

XLON

15:05:19

143

3509.50

CHIX

15:05:22

34

3509.50

CHIX

15:05:22

451

3509.50

XLON

15:05:22

66

3509.50

XLON

15:05:22

140

3509.50

XLON

15:05:36

27

3509.50

CHIX

15:05:36

52

3510.00

CHIX

15:05:43

45

3510.00

CHIX

15:05:43

100

3510.00

XLON

15:05:44

220

3509.50

XLON

15:05:53

71

3509.50

CHIX

15:05:53

34

3509.50

CHIX

15:05:53

88

3509.50

XLON

15:05:53

100

3509.50

CHIX

15:05:53

101

3510.00

XLON

15:05:54

60

3510.00

XLON

15:05:54

35

3509.50

XLON

15:05:57

30

3509.50

XLON

15:05:57

61

3509.50

XLON

15:05:57

51

3509.50

XLON

15:05:57

67

3509.50

XLON

15:06:01

71

3509.50

CHIX

15:06:03

209

3509.50

XLON

15:06:03

100

3509.50

CHIX

15:06:03

35

3509.50

CHIX

15:06:03

43

3509.50

XLON

15:06:04

54

3509.50

CHIX

15:06:04

139

3509.00

CHIX

15:06:11

14

3509.00

CHIX

15:06:11

80

3509.50

XLON

15:06:11

166

3509.00

XLON

15:06:24

12

3509.00

CHIX

15:06:24

114

3509.00

XLON

15:06:24

12

3509.00

CHIX

15:06:24

53

3509.00

CHIX

15:06:24

17

3509.00

XLON

15:06:24

50

3509.00

CHIX

15:06:24

38

3508.50

CHIX

15:06:24

312

3508.50

XLON

15:06:24

65

3508.50

XLON

15:06:24

9

3508.50

XLON

15:06:24

12

3508.50

CHIX

15:06:24

41

3508.50

XLON

15:06:24

36

3508.50

CHIX

15:06:24

76

3508.00

XLON

15:06:27

154

3508.00

XLON

15:06:27

353

3508.00

XLON

15:06:27

7

3508.00

CHIX

15:06:30

96

3508.00

CHIX

15:06:30

39

3508.00

CHIX

15:06:30

67

3507.50

XLON

15:06:37

27

3508.00

CHIX

15:06:39

112

3508.50

XLON

15:06:41

250

3510.50

XLON

15:06:54

985

3510.00

XLON

15:06:54

546

3510.00

XLON

15:06:54

71

3510.00

CHIX

15:06:55

29

3510.00

XLON

15:06:57

140

3510.00

XLON

15:06:57

166

3510.00

XLON

15:07:03

71

3510.00

CHIX

15:07:03

100

3510.00

CHIX

15:07:03

100

3510.00

CHIX

15:07:03

70

3510.50

XLON

15:07:11

52

3510.50

CHIX

15:07:25

160

3510.50

CHIX

15:07:25

2

3510.50

CHIX

15:07:25

1

3512.00

XLON

15:07:28

78

3512.00

CHIX

15:07:28

72

3512.00

CHIX

15:07:28

215

3512.00

CHIX

15:07:29

100

3512.00

CHIX

15:07:29

84

3512.00

CHIX

15:07:29

123

3511.50

XLON

15:07:32

26

3511.50

XLON

15:07:32

5

3512.00

XLON

15:07:41

4

3512.00

XLON

15:07:41

90

3512.00

XLON

15:07:41

43

3512.00

XLON

15:07:42

71

3512.50

CHIX

15:07:48

177

3512.50

CHIX

15:07:49

70

3512.50

CHIX

15:07:49

412

3513.00

XLON

15:07:59

105

3513.00

XLON

15:07:59

102

3513.00

XLON

15:07:59

71

3513.00

CHIX

15:08:02

72

3513.00

CHIX

15:08:02

97

3513.00

XLON

15:08:03

71

3513.00

CHIX

15:08:06

9

3513.00

XLON

15:08:06

31

3513.00

XLON

15:08:06

80

3513.00

CHIX

15:08:06

24

3512.50

CHIX

15:08:15

51

3512.50

CHIX

15:08:15

70

3512.50

XLON

15:08:15

121

3512.50

XLON

15:08:15

6

3512.50

XLON

15:08:15

191

3512.50

CHIX

15:08:15

77

3512.50

CHIX

15:08:15

73

3511.50

XLON

15:08:17

9

3511.50

CHIX

15:08:17

86

3511.50

CHIX

15:08:17

70

3511.00

XLON

15:08:18

60

3511.00

CHIX

15:08:18

83

3511.00

CHIX

15:08:18

44

3511.00

CHIX

15:08:18

66

3511.00

XLON

15:08:20

26

3511.00

XLON

15:08:20

57

3511.00

CHIX

15:08:21

11

3510.50

XLON

15:08:24

22

3510.00

XLON

15:08:24

308

3510.50

XLON

15:08:29

63

3510.50

CHIX

15:08:29

53

3510.50

XLON

15:08:33

32

3510.50

CHIX

15:08:33

132

3510.50

XLON

15:08:33

70

3510.00

XLON

15:08:45

50

3510.00

XLON

15:08:45

87

3510.00

XLON

15:08:45

25

3510.00

XLON

15:08:47

67

3510.00

CHIX

15:08:47

73

3510.00

CHIX

15:08:47

24

3509.50

CHIX

15:08:51

396

3509.50

XLON

15:08:51

47

3509.50

CHIX

15:08:51

53

3509.50

CHIX

15:08:51

13

3510.00

XLON

15:09:02

107

3510.00

XLON

15:09:02

13

3510.00

XLON

15:09:02

53

3510.00

XLON

15:09:07

160

3510.50

XLON

15:09:10

153

3510.50

XLON

15:09:13

12

3510.50

XLON

15:09:14

6

3510.50

XLON

15:09:14

78

3510.50

XLON

15:09:14

25

3510.50

XLON

15:09:14

215

3510.50

CHIX

15:09:17

211

3510.50

CHIX

15:09:17

84

3510.50

CHIX

15:09:17

45

3510.00

XLON

15:09:21

22

3510.00

CHIX

15:09:21

47

3510.00

CHIX

15:09:21

250

3510.50

XLON

15:09:30

100

3510.50

CHIX

15:09:30

151

3510.50

XLON

15:09:30

7

3510.50

XLON

15:09:30

75

3510.50

XLON

15:09:35

19

3510.50

XLON

15:09:35

167

3510.50

XLON

15:09:43

27

3510.50

CHIX

15:09:43

63

3510.50

XLON

15:09:43

30

3510.50

CHIX

15:09:43

100

3510.50

CHIX

15:09:43

12

3510.50

CHIX

15:09:43

110

3511.00

CHIX

15:09:49

3

3511.00

CHIX

15:09:49

5

3511.00

CHIX

15:09:49

187

3511.00

CHIX

15:09:49

105

3511.00

XLON

15:09:49

152

3511.00

XLON

15:09:49

215

3511.00

CHIX

15:09:49

103

3511.00

XLON

15:09:50

141

3511.00

XLON

15:09:50

200

3511.50

XLON

15:09:57

223

3511.00

XLON

15:09:58

143

3511.00

CHIX

15:09:58

98

3511.00

XLON

15:09:58

24

3510.50

CHIX

15:09:59

273

3510.50

XLON

15:09:59

100

3510.50

CHIX

15:09:59

204

3511.00

XLON

15:10:04

10

3511.00

CHIX

15:10:04

67

3511.00

CHIX

15:10:04

176

3511.00

CHIX

15:10:06

70

3511.00

CHIX

15:10:06

60

3511.00

XLON

15:10:06

100

3511.00

XLON

15:10:08

41

3510.50

XLON

15:10:09

23

3510.50

CHIX

15:10:09

29

3510.50

XLON

15:10:09

49

3510.50

CHIX

15:10:09

288

3510.50

XLON

15:10:09

18

3510.50

CHIX

15:10:09

70

3510.50

XLON

15:10:13

23

3510.50

CHIX

15:10:13

166

3510.50

XLON

15:10:13

41

3510.50

CHIX

15:10:13

51

3510.50

CHIX

15:10:13

143

3510.50

CHIX

15:10:26

40

3511.00

XLON

15:10:29

46

3510.50

XLON

15:10:33

10

3510.50

CHIX

15:10:33

45

3510.50

XLON

15:10:33

26

3510.50

CHIX

15:10:33

201

3510.00

XLON

15:10:34

22

3510.00

CHIX

15:10:34

12

3510.00

XLON

15:10:34

13

3510.50

XLON

15:10:42

12

3511.50

XLON

15:10:50

23

3511.50

XLON

15:10:50

12

3511.50

CHIX

15:10:51

136

3511.50

XLON

15:10:51

37

3511.50

XLON

15:10:51

69

3511.50

XLON

15:10:51

26

3511.00

XLON

15:10:53

2

3511.00

XLON

15:10:53

57

3511.00

XLON

15:10:53

13

3511.00

XLON

15:10:56

70

3511.00

XLON

15:10:56

45

3511.00

XLON

15:10:56

105

3511.00

CHIX

15:10:56

44

3511.00

CHIX

15:10:56

12

3511.00

XLON

15:11:05

44

3511.00

XLON

15:11:05

12

3511.00

XLON

15:11:05

27

3511.00

XLON

15:11:13

65

3511.00

CHIX

15:11:13

11

3511.00

XLON

15:11:13

21

3511.00

CHIX

15:11:13

59

3511.00

CHIX

15:11:13

57

3511.00

CHIX

15:11:13

47

3511.00

CHIX

15:11:14

14

3510.50

XLON

15:11:15

166

3510.50

XLON

15:11:15

110

3510.50

XLON

15:11:15

143

3510.50

CHIX

15:11:18

150

3511.00

XLON

15:11:57

155

3511.00

XLON

15:12:17

24

3511.00

CHIX

15:12:17

151

3511.00

XLON

15:12:17

23

3511.00

CHIX

15:12:17

75

3511.50

XLON

15:12:25

493

3511.50

XLON

15:12:25

71

3511.50

CHIX

15:12:25

11

3511.50

CHIX

15:12:25

105

3511.50

XLON

15:12:25

145

3512.00

XLON

15:12:25

140

3512.00

XLON

15:12:28

25

3512.00

CHIX

15:13:00

215

3512.00

CHIX

15:13:06

300

3512.00

CHIX

15:13:06

106

3512.00

CHIX

15:13:06

117

3512.00

CHIX

15:13:07

47

3512.00

CHIX

15:13:07

57

3511.50

XLON

15:13:08

23

3511.50

CHIX

15:13:08

28

3511.50

CHIX

15:13:08

6

3511.50

CHIX

15:13:12

43

3511.50

CHIX

15:13:34

38

3511.00

CHIX

15:13:36

9

3511.00

CHIX

15:13:36

479

3510.50

XLON

15:13:36

24

3511.00

CHIX

15:13:36

166

3511.00

XLON

15:13:47

71

3511.00

CHIX

15:13:47

24

3511.00

CHIX

15:13:47

72

3511.00

CHIX

15:13:57

175

3511.00

CHIX

15:13:57

70

3511.00

CHIX

15:13:57

69

3512.50

XLON

15:14:23

100

3513.50

CHIX

15:14:25

56

3513.50

CHIX

15:14:25

323

3514.00

XLON

15:14:26