Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Friday 27 May, 2022

Unilever PLC

Transaction in Own Shares

RNS Number : 1522N
Unilever PLC
27 May 2022
 

TRANSACTIONS IN OWN SECURITIES

 

27 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:

27 May 2022

Number of ordinary shares purchased:

264,676

Highest price paid per share:

GBp 3,496.0000

Lowest price paid per share:

GBp 3,469.5000

Volume weighted average price paid per share:

GBp 3,481.0568

 

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 77,207,452 of its ordinary shares in treasury and has 2,552,036,320 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,481.3243

225,536

Chi-X

3,479.5158

39,140

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

151

3490.00

XLON

08:33:13

487

3490.00

XLON

08:33:33

105

3488.00

XLON

08:33:41

13

3488.00

XLON

08:34:00

145

3488.00

XLON

08:34:20

229

3488.00

XLON

08:35:18

96

3490.00

XLON

08:36:02

74

3488.50

XLON

08:36:30

144

3488.00

XLON

08:37:33

348

3488.50

XLON

08:38:29

107

3488.00

XLON

08:38:59

1362

3490.00

XLON

08:41:04

121

3490.00

XLON

08:41:24

78

3489.50

XLON

08:41:34

20

3489.50

XLON

08:41:34

88

3488.50

XLON

08:42:07

104

3487.00

XLON

08:42:14

304

3487.50

XLON

08:43:36

42

3487.50

XLON

08:43:36

73

3486.50

XLON

08:43:51

69

3486.50

XLON

08:43:51

82

3486.00

XLON

08:44:00

254

3489.00

XLON

08:45:16

288

3488.00

XLON

08:45:51

9

3488.00

XLON

08:45:51

83

3487.50

XLON

08:46:33

161

3487.00

XLON

08:46:45

487

3486.00

XLON

08:48:26

117

3487.00

XLON

08:48:40

224

3486.50

XLON

08:49:33

11

3486.50

XLON

08:49:33

178

3486.00

XLON

08:50:22

590

3489.50

XLON

08:52:30

260

3492.50

XLON

08:53:49

42

3492.50

XLON

08:53:49

262

3493.50

XLON

08:54:46

152

3494.50

XLON

08:56:41

162

3494.50

XLON

08:56:41

342

3494.00

XLON

08:57:02

115

3493.50

XLON

08:57:07

237

3495.00

XLON

08:58:20

25

3495.00

XLON

08:58:20

85

3494.50

XLON

08:58:53

129

3495.00

XLON

08:59:24

338

3493.00

XLON

09:01:03

159

3492.00

XLON

09:01:06

40

3493.00

XLON

09:02:09

12

3493.00

XLON

09:02:09

13

3493.00

XLON

09:02:09

160

3493.00

XLON

09:02:09

426

3496.00

XLON

09:03:46

93

3495.00

XLON

09:53:19

276

3493.00

XLON

09:54:37

149

3492.00

XLON

09:56:03

217

3491.00

XLON

09:56:22

402

3490.00

XLON

09:56:36

307

3490.00

XLON

09:58:20

104

3490.50

XLON

09:58:43

80

3490.00

XLON

10:00:15

85

3489.00

XLON

10:00:17

105

3489.00

XLON

10:00:17

37

3489.00

XLON

10:00:17

50

3489.00

XLON

10:01:02

50

3489.00

XLON

10:01:02

45

3489.00

XLON

10:01:02

23

3489.00

XLON

10:01:02

27

3489.00

XLON

10:01:02

100

3489.00

XLON

10:01:24

2

3489.00

XLON

10:01:24

100

3489.50

XLON

10:03:04

100

3489.50

XLON

10:03:04

114

3489.50

XLON

10:03:04

15

3489.50

XLON

10:06:37

145

3489.50

XLON

10:06:38

589

3489.50

XLON

10:06:38

81

3490.00

XLON

10:07:12

468

3490.00

XLON

10:10:16

100

3489.00

XLON

10:10:20

74

3489.00

XLON

10:10:30

99

3487.50

XLON

10:11:12

407

3488.50

XLON

10:12:58

351

3488.50

XLON

10:14:58

100

3487.50

XLON

10:15:08

6

3487.50

XLON

10:15:25

130

3489.50

XLON

10:15:40

103

3489.50

XLON

10:16:27

94

3489.00

XLON

10:17:15

1

3489.00

XLON

10:17:15

144

3487.50

XLON

10:17:36

126

3487.00

XLON

10:18:52

222

3487.50

XLON

10:20:01

94

3487.50

XLON

10:20:01

136

3486.00

XLON

10:20:22

76

3485.50

XLON

10:20:35

258

3484.00

XLON

10:21:41

105

3484.50

XLON

10:23:28

219

3484.50

XLON

10:23:28

235

3484.50

XLON

10:24:12

62

3482.50

XLON

10:24:48

17

3482.50

XLON

10:24:51

19

3482.50

XLON

10:25:18

73

3482.50

XLON

10:25:18

44

3485.50

XLON

10:29:15

101

3485.50

XLON

10:29:15

197

3485.50

XLON

10:29:15

349

3485.50

XLON

10:29:15

68

3485.50

XLON

10:29:15

377

3488.50

XLON

10:31:06

100

3487.00

XLON

10:32:57

564

3487.00

XLON

10:32:57

76

3489.00

XLON

10:38:46

61

3490.00

XLON

10:38:58

1015

3490.00

XLON

10:38:58

600

3492.00

XLON

10:41:26

9

3493.00

XLON

10:43:40

10

3493.00

XLON

10:43:40

13

3493.00

XLON

10:43:48

292

3493.00

XLON

10:43:54

467

3494.50

XLON

10:46:40

127

3494.50

XLON

10:46:40

121

3493.50

XLON

10:46:43

127

3494.50

XLON

10:48:29

104

3495.00

XLON

10:51:29

80

3493.50

XLON

10:51:56

297

3493.50

XLON

10:54:09

157

3493.00

XLON

10:54:10

265

3493.00

XLON

10:55:59

116

3493.50

XLON

10:56:28

271

3493.50

XLON

10:58:02

80

3492.50

XLON

10:58:10

76

3492.50

XLON

10:59:57

192

3492.50

XLON

10:59:57

50

3491.50

XLON

11:01:14

39

3491.50

XLON

11:01:16

233

3491.00

XLON

11:02:28

177

3491.00

XLON

11:02:28

110

3490.50

XLON

11:02:36

364

3491.00

XLON

11:04:18

410

3492.50

XLON

11:06:44

81

3492.00

XLON

11:07:04

157

3492.50

XLON

11:07:59

100

3492.00

XLON

11:10:00

101

3492.00

XLON

11:10:00

9

3492.00

XLON

11:10:02

93

3492.00

XLON

11:10:02

100

3492.00

XLON

11:10:02

202

3492.50

XLON

11:12:40

101

3492.50

XLON

11:12:40

95

3492.50

XLON

11:12:40

357

3492.50

XLON

11:14:21

100

3495.00

XLON

11:18:26

32

3495.00

XLON

11:18:27

458

3495.00

XLON

11:18:37

127

3495.00

XLON

11:18:37

53

3494.00

XLON

11:19:05

27

3494.00

XLON

11:19:05

3

3493.50

XLON

11:19:20

79

3493.50

XLON

11:20:33

187

3493.50

XLON

11:20:33

81

3492.50

XLON

11:22:33

187

3492.50

XLON

11:22:33

370

3492.50

XLON

11:23:43

81

3491.00

XLON

11:25:50

180

3491.00

XLON

11:25:50

100

3490.50

XLON

11:29:16

68

3490.50

XLON

11:29:16

128

3490.50

XLON

11:29:16

141

3490.50

XLON

11:29:16

252

3490.50

XLON

11:29:16

86

3490.00

XLON

11:31:38

2

3490.00

XLON

11:31:38

199

3490.00

XLON

11:31:38

92

3489.50

XLON

11:33:06

77

3489.50

XLON

11:33:06

184

3489.50

XLON

11:33:06

399

3490.50

XLON

11:35:33

30

3490.50

XLON

11:35:33

81

3489.00

XLON

11:35:50

42

3488.50

XLON

11:37:10

100

3488.50

XLON

11:37:11

25

3488.50

XLON

11:37:11

71

3488.50

XLON

11:37:11

78

3488.00

XLON

11:37:45

194

3491.00

XLON

11:41:13

346

3491.00

XLON

11:41:13

450

3493.00

XLON

11:44:45

171

3493.00

XLON

11:44:45

235

3493.50

XLON

11:45:43

84

3492.50

XLON

11:46:39

991

3495.00

XLON

11:53:31

155

3495.00

XLON

12:12:40

339

3495.00

XLON

12:12:40

82

3495.00

XLON

12:12:59

256

3494.50

XLON

12:14:40

97

3494.50

XLON

12:15:01

116

3495.00

XLON

12:20:47

411

3495.00

XLON

12:20:47

164

3495.00

XLON

12:23:16

95

3495.00

XLON

12:23:16

304

3495.00

XLON

12:28:10

474

3495.00

XLON

12:30:31

83

3494.50

XLON

12:30:56

73

3493.50

XLON

12:31:19

9

3493.50

XLON

12:31:19

82

3492.50

XLON

12:32:26

52

3492.00

XLON

12:33:55

164

3492.00

XLON

12:34:33

37

3492.00

XLON

12:34:33

100

3492.00

XLON

12:34:33

5

3492.00

XLON

12:34:33

41

3492.00

XLON

12:34:33

77

3491.00

XLON

12:34:56

191

3491.50

XLON

12:36:38

318

3491.50

XLON

12:38:20

45

3491.00

XLON

12:38:55

48

3491.00

XLON

12:38:55

28

3491.00

XLON

12:38:55

240

3491.50

XLON

12:40:02

416

3492.00

XLON

12:42:19

25

3492.00

XLON

12:42:48

63

3492.00

XLON

12:42:48

63

3491.50

XLON

12:44:15

23

3491.50

XLON

12:44:15

178

3491.50

XLON

12:44:15

85

3491.00

XLON

12:44:42

91

3490.50

XLON

12:45:04

103

3492.50

XLON

12:46:47

182

3492.50

XLON

12:46:47

3

3492.50

XLON

12:47:08

100

3491.00

XLON

12:47:19

127

3490.50

XLON

12:48:00

125

3490.50

XLON

12:48:36

94

3490.00

XLON

12:49:22

88

3488.50

XLON

12:50:01

22

3488.00

XLON

12:50:06

67

3488.00

XLON

12:50:06

82

3487.50

XLON

12:50:38

89

3488.00

XLON

12:52:13

186

3488.00

XLON

12:52:13

54

3488.00

XLON

12:52:56

29

3488.00

XLON

12:52:56

94

3487.50

XLON

12:53:37

125

3487.00

XLON

12:54:02

129

3488.50

XLON

12:54:30

91

3486.50

XLON

12:55:05

105

3488.00

XLON

12:56:22

157

3488.00

XLON

12:56:22

80

3488.50

XLON

12:57:00

79

3487.50

XLON

12:57:30

86

3486.00

XLON

12:57:58

93

3487.00

XLON

12:58:35

25

3488.50

XLON

12:59:25

175

3488.50

XLON

12:59:40

66

3488.50

XLON

13:00:22

28

3488.50

XLON

13:00:22

55

3488.50

XLON

13:00:22

250

3489.00

XLON

13:02:32

125

3484.50

XLON

13:54:59

95

3484.50

XLON

13:55:00

48

3484.50

XLON

13:55:00

252

3483.50

XLON

13:55:01

89

3483.50

XLON

13:55:01

28

3483.50

XLON

13:55:03

87

3482.00

XLON

13:55:24

460

3483.50

XLON

13:57:27

92

3482.50

XLON

13:57:29

78

3482.50

XLON

13:59:24

260

3482.50

XLON

13:59:24

107

3482.50

XLON

13:59:47

643

3484.00

XLON

14:01:33

40

3484.00

XLON

14:02:00

220

3483.50

XLON

14:03:27

314

3483.50

XLON

14:03:27

189

3484.00

XLON

14:04:02

262

3484.50

XLON

14:04:39

83

3484.00

XLON

14:04:48

93

3483.00

XLON

14:05:56

254

3482.00

XLON

14:06:17

108

3481.00

XLON

14:07:02

146

3480.00

XLON

14:07:11

69

3480.00

XLON

14:07:11

54

3479.50

XLON

14:07:48

24

3479.50

XLON

14:07:48

139

3478.50

XLON

14:08:00

8

3478.50

XLON

14:08:00

71

3475.50

XLON

14:08:23

134

3477.50

XLON

14:09:58

90

3477.50

XLON

14:09:58

319

3477.50

XLON

14:12:15

114

3477.50

XLON

14:12:15

137

3477.50

XLON

14:12:15

65

3477.50

XLON

14:12:15

219

3477.50

XLON

14:12:15

63

3477.50

XLON

14:12:15

60

3477.00

XLON

14:12:49

141

3477.00

XLON

14:12:49

397

3477.00

XLON

14:14:19

72

3476.00

XLON

14:14:50

14

3476.00

XLON

14:14:50

126

3476.00

XLON

14:15:00

211

3476.50

XLON

14:17:12

205

3476.50

XLON

14:17:12

187

3476.00

XLON

14:18:06

273

3476.50

XLON

14:18:28

86

3475.50

XLON

14:18:50

78

3473.00

XLON

14:18:55

69

3474.50

XLON

14:21:00

324

3474.50

XLON

14:21:00

219

3474.00

XLON

14:22:22

293

3474.00

XLON

14:22:22

107

3472.50

XLON

14:22:25

113

3470.00

XLON

14:22:59

93

3472.50

XLON

14:24:19

37

3473.50

XLON

14:25:08

87

3473.50

XLON

14:25:08

154

3473.50

XLON

14:25:08

288

3473.50

XLON

14:25:09

288

3473.50

XLON

14:25:09

97

3473.50

XLON

14:25:09

58

3473.50

XLON

14:25:09

288

3473.50

XLON

14:25:09

96

3473.50

XLON

14:25:09

148

3473.50

XLON

14:25:10

288

3473.50

XLON

14:25:10

288

3473.50

XLON

14:25:11

288

3473.50

XLON

14:25:12

288

3473.50

XLON

14:25:12

288

3473.50

XLON

14:25:12

92

3473.50

XLON

14:25:12

196

3473.50

XLON

14:25:12

105

3473.50

XLON

14:25:12

33

3473.50

XLON

14:25:12

135

3473.50

XLON

14:25:12

25

3477.00

XLON

14:26:39

1346

3477.00

XLON

14:27:16

331

3477.00

XLON

14:27:16

73

3476.50

XLON

14:27:16

139

3476.50

XLON

14:27:16

505

3476.50

XLON

14:27:16

2

3476.50

XLON

14:27:16

213

3476.50

XLON

14:27:16

20

3476.50

XLON

14:27:16

169

3476.50

XLON

14:27:16

169

3476.50

XLON

14:27:16

113

3476.50

XLON

14:27:16

250

3476.50

XLON

14:27:16

169

3476.50

XLON

14:27:16

496

3475.50

XLON

14:27:17

262

3475.50

XLON

14:27:17

35

3476.00

XLON

14:27:18

30

3476.00

XLON

14:27:18

12

3476.00

XLON

14:27:20

30

3476.00

XLON

14:27:20

254

3476.00

XLON

14:28:07

75

3476.00

XLON

14:28:07

189

3476.00

XLON

14:28:10

56

3476.00

XLON

14:28:10

32

3476.00

XLON

14:28:10

54

3476.00

XLON

14:28:10

85

3476.00

XLON

14:28:10

170

3476.00

XLON

14:28:11

96

3476.00

XLON

14:28:11

364

3477.00

XLON

14:28:15

364

3477.00

XLON

14:28:16

364

3477.00

XLON

14:28:16

364

3477.00

XLON

14:28:16

364

3477.00

XLON

14:28:16

364

3477.00

XLON

14:28:16

206

3477.00

XLON

14:28:16

128

3477.00

XLON

14:28:16

90

3477.00

XLON

14:28:17

77

3477.00

XLON

14:28:19

41

3477.00

XLON

14:28:19

94

3477.00

XLON

14:28:21

987

3476.50

XLON

14:28:52

962

3476.50

XLON

14:28:52

96

3476.50

XLON

14:28:52

74

3476.50

XLON

14:28:53

258

3476.50

XLON

14:28:53

90

3476.50

XLON

14:28:53

506

3476.50

XLON

14:29:01

56

3476.50

XLON

14:29:01

121

3476.50

XLON

14:29:01

62

3476.50

XLON

14:29:01

78

3476.50

XLON

14:29:02

144

3478.50

XLON

14:29:30

432

3478.50

XLON

14:29:31

212

3478.50

XLON

14:29:31

161

3478.50

XLON

14:29:31

636

3478.50

XLON

14:29:31

636

3478.50

XLON

14:29:31

272

3478.50

XLON

14:29:31

404

3478.50

XLON

14:29:31

142

3478.50

XLON

14:29:31

140

3478.50

XLON

14:29:35

61

3478.00

XLON

14:29:57

74

3478.00

XLON

14:29:57

335

3478.50

XLON

14:29:59

1

3478.50

XLON

14:29:59

627

3478.50

XLON

14:30:00

233

3478.50

XLON

14:30:00

408

3478.00

XLON

14:30:00

264

3478.50

XLON

14:30:00

110

3478.00

XLON

14:30:00

149

3478.00

XLON

14:30:00

200

3480.00

XLON

14:30:00

233

3480.00

XLON

14:30:00

174

3480.00

XLON

14:30:00

140

3480.00

XLON

14:30:01

200

3480.00

XLON

14:30:02

189

3480.00

XLON

14:30:02

66

3480.00

XLON

14:30:02

15

3480.00

XLON

14:30:04

65

3480.00

XLON

14:30:04

33

3480.00

XLON

14:30:04

66

3480.00

XLON

14:30:04

1546

3479.50

XLON

14:30:06

61

3479.50

XLON

14:30:06

78

3479.00

XLON

14:30:06

100

3479.00

XLON

14:30:06

133

3479.00

XLON

14:30:06

7

3479.00

XLON

14:30:06

211

3479.00

XLON

14:30:06

879

3478.50

XLON

14:30:06

242

3478.00

XLON

14:30:10

96

3478.00

XLON

14:30:10

134

3478.00

XLON

14:30:12

1735

3477.50

XLON

14:30:14

181

3477.50

XLON

14:30:14

176

3477.00

XLON

14:30:14

74

3476.50

XLON

14:30:16

90

3477.00

XLON

14:30:20

36

3477.00

XLON

14:30:24

61

3477.00

XLON

14:30:29

11

3477.00

XLON

14:30:29

78

3477.00

XLON

14:30:29

66

3476.50

XLON

14:30:39

90

3476.50

XLON

14:30:39

36

3476.50

XLON

14:30:39

74

3476.50

XLON

14:30:43

100

3477.50

XLON

14:30:46

104

3477.50

XLON

14:30:46

133

3477.50

XLON

14:30:46

118

3477.50

XLON

14:30:48

187

3477.50

XLON

14:30:49

51

3477.50

XLON

14:30:49

161

3477.50

XLON

14:30:49

97

3477.50

XLON

14:30:49

115

3477.00

XLON

14:30:57

108

3476.50

XLON

14:31:13

75

3476.50

XLON

14:31:13

337

3476.50

XLON

14:31:13

21

3476.50

XLON

14:31:13

171

3477.00

XLON

14:31:15

36

3477.00

XLON

14:31:15

56

3476.50

XLON

14:31:22

75

3476.50

XLON

14:31:22

3

3476.50

XLON

14:31:22

321

3476.50

XLON

14:31:22

186

3476.00

XLON

14:31:22

730

3476.00

XLON

14:31:22

199

3475.50

XLON

14:31:23

135

3475.50

XLON

14:31:23

274

3475.00

XLON

14:31:23

22

3473.00

XLON

14:31:34

99

3473.00

XLON

14:31:34

70

3473.00

XLON

14:31:34

65

3473.00

XLON

14:31:34

48

3473.00

XLON

14:31:46

67

3473.00

XLON

14:31:46

134

3473.00

XLON

14:31:50

179

3474.00

XLON

14:31:55

63

3474.00

XLON

14:31:55

1

3475.50

XLON

14:31:57

3

3475.50

XLON

14:31:57

256

3475.50

XLON

14:31:59

198

3475.50

XLON

14:31:59

91

3475.50

XLON

14:31:59

1

3477.50

XLON

14:32:08

9

3477.50

XLON

14:32:08

180

3478.50

XLON

14:32:15

1584

3478.50

XLON

14:32:15

12

3478.50

XLON

14:32:15

215

3478.50

XLON

14:32:15

250

3478.50

XLON

14:32:15

109

3478.00

XLON

14:32:16

264

3478.00

XLON

14:32:16

99

3478.00

XLON

14:32:16

63

3478.00

XLON

14:32:16

50

3478.50

XLON

14:32:19

213

3478.50

XLON

14:32:19

85

3478.50

XLON

14:32:19

55

3478.50

XLON

14:32:23

171

3478.00

XLON

14:32:25

97

3478.00

XLON

14:32:25

44

3478.00

XLON

14:32:25

279

3477.50

XLON

14:32:26

135

3477.50

XLON

14:32:26

250

3478.00

XLON

14:32:30

91

3477.50

XLON

14:32:32

97

3477.50

XLON

14:32:32

3

3477.50

XLON

14:32:32

100

3477.00

XLON

14:32:36

18

3477.00

XLON

14:32:36

91

3477.00

XLON

14:32:36

100

3477.00

XLON

14:32:36

204

3477.00

XLON

14:32:38

44

3477.00

XLON

14:32:38

56

3477.00

XLON

14:32:38

202

3477.50

XLON

14:32:48

116

3477.50

XLON

14:32:48

50

3477.00

XLON

14:32:51

22

3477.00

XLON

14:32:51

42

3477.00

XLON

14:32:55

12

3477.00

XLON

14:32:55

128

3477.00

XLON

14:32:55

971

3476.50

XLON

14:32:55

46

3476.00

XLON

14:33:05

70

3476.00

XLON

14:33:05

27

3476.00

XLON

14:33:05

60

3476.00

XLON

14:33:05

33

3476.00

XLON

14:33:05

15

3476.00

XLON

14:33:08

262

3476.00

XLON

14:33:08

99

3475.50

XLON

14:33:08

18

3475.50

XLON

14:33:10

408

3476.50

XLON

14:33:29

91

3476.50

XLON

14:33:29

95

3476.50

XLON

14:33:29

162

3476.50

XLON

14:33:29

62

3476.50

XLON

14:33:29

84

3476.00

XLON

14:33:29

211

3476.00

XLON

14:33:29

5

3476.00

XLON

14:33:29

273

3476.00

XLON

14:33:29

89

3476.50

XLON

14:33:39

42

3476.50

XLON

14:33:39

17

3476.50

XLON

14:33:39

40

3476.00

XLON

14:33:54

36

3475.50

XLON

14:33:58

35

3475.50

XLON

14:33:58

11

3475.50

XLON

14:33:58

73

3475.50

XLON

14:33:58

42

3475.50

XLON

14:34:01

28

3475.50

XLON

14:34:01

22

3475.50

XLON

14:34:01

284

3475.50

XLON

14:34:03

37

3475.50

XLON

14:34:06

56

3475.50

XLON

14:34:06

163

3476.50

XLON

14:34:12

39

3478.50

XLON

14:34:22

61

3478.50

XLON

14:34:22

24

3478.50

XLON

14:34:22

662

3478.50

XLON

14:34:22

24

3478.00

XLON

14:34:25

214

3478.00

XLON

14:34:25

1

3478.50

XLON

14:34:36

114

3478.50

XLON

14:34:36

100

3478.50

XLON

14:34:44

34

3478.50

XLON

14:34:44

66

3478.50

XLON

14:34:44

48

3478.50

XLON

14:34:44

282

3480.00

XLON

14:34:47

27

3480.00

XLON

14:34:47

200

3480.00

XLON

14:34:47

87

3480.00

XLON

14:34:47

200

3480.00

XLON

14:34:47

200

3480.00

XLON

14:34:47

162

3480.00

XLON

14:34:47

170

3480.00

XLON

14:34:49

337

3480.00

XLON

14:34:51

90

3480.00

XLON

14:34:51

906

3480.00

XLON

14:34:51

552

3480.00

XLON

14:34:51

643

3480.00

XLON

14:34:51

151

3480.00

XLON

14:34:51

193

3480.00

XLON

14:34:51

7

3480.00

XLON

14:34:52

61

3480.00

XLON

14:34:52

6

3480.00

XLON

14:35:07

131

3480.00

XLON

14:35:07

200

3480.00

XLON

14:35:08

200

3480.00

XLON

14:35:08

200

3480.00

XLON

14:35:08

200

3480.00

XLON

14:35:08

200

3480.00

XLON

14:35:08

200

3480.00

XLON

14:35:08

200

3480.00

XLON

14:35:08

200

3480.00

XLON

14:35:08

156

3480.00

XLON

14:35:08

112

3480.00

XLON

14:35:08

80

3480.00

XLON

14:35:08

200

3480.00

XLON

14:35:09

183

3480.00

XLON

14:35:09

145

3480.00

XLON

14:35:10

70

3480.00

XLON

14:35:10

70

3480.00

XLON

14:35:11

200

3480.00

XLON

14:35:11

200

3480.00

XLON

14:35:11

117

3480.00

XLON

14:35:11

200

3480.00

XLON

14:35:12

200

3480.00

XLON

14:35:12

124

3480.00

XLON

14:35:12

200

3480.00

XLON

14:35:12

200

3480.00

XLON

14:35:12

176

3480.00

XLON

14:35:12

118

3480.00

XLON

14:35:12

200

3480.00

XLON

14:35:15

200

3480.00

XLON

14:35:15

101

3480.00

XLON

14:35:15

185

3480.00

XLON

14:35:15

200

3480.00

XLON

14:35:15

10

3480.00

XLON

14:35:15

70

3480.00

XLON

14:35:15

95

3480.00

XLON

14:35:15

79

3480.00

XLON

14:35:17

17

3480.00

XLON

14:35:18

123

3480.00

XLON

14:35:19

172

3480.00

XLON

14:35:21

200

3480.00

XLON

14:35:40

263

3480.00

XLON

14:35:40

200

3480.00

XLON

14:35:40

59

3480.00

XLON

14:35:40

77

3480.00

XLON

14:35:40

14

3480.00

XLON

14:35:40

200

3480.00

XLON

14:35:54

128

3480.00

XLON

14:35:54

128

3480.00

XLON

14:35:54

49

3480.00

XLON

14:35:54

87

3480.00

XLON

14:35:54

83

3480.00

XLON

14:35:54

10

3480.00

XLON

14:35:54

97

3480.00

XLON

14:35:54

200

3480.00

XLON

14:35:54

200

3480.00

XLON

14:35:54

200

3480.00

XLON

14:35:54

200

3480.00

XLON

14:35:54

200

3480.00

XLON

14:35:54

121

3480.00

XLON

14:35:54

200

3480.00

XLON

14:35:54

160

3480.00

XLON

14:35:54

113

3480.00

XLON

14:35:55

93

3480.00

XLON

14:36:02

107

3480.00

XLON

14:36:02

91

3480.00

XLON

14:36:02

104

3480.00

XLON

14:36:02

65

3480.00

XLON

14:36:02

22

3480.00

XLON

14:36:02

57

3480.00

XLON

14:36:02

109

3480.00

XLON

14:36:02

187

3480.00

XLON

14:36:02

66

3480.00

XLON

14:36:02

74

3480.00

XLON

14:36:02

126

3480.00

XLON

14:36:02

45

3480.00

XLON

14:36:02

177

3480.00

XLON

14:36:08

188

3480.00

XLON

14:36:08

142

3480.00

XLON

14:36:08

200

3480.00

XLON

14:36:08

200

3480.00

XLON

14:36:09

51

3480.00

XLON

14:36:09

16

3480.00

XLON

14:36:09

96

3480.00

XLON

14:36:10

200

3480.00

XLON

14:36:10

346

3480.00

XLON

14:36:10

191

3480.00

XLON

14:36:10

67

3480.00

XLON

14:36:10

4

3480.00

XLON

14:36:11

115

3480.00

XLON

14:36:11

101

3480.00

XLON

14:36:13

140

3480.00

XLON

14:36:16

67

3479.50

XLON

14:36:28

530

3479.50

XLON

14:36:28

200

3480.00

XLON

14:36:31

124

3480.00

XLON

14:36:31

113

3480.00

XLON

14:36:31

200

3480.00

XLON

14:36:43

335

3480.00

XLON

14:36:43

108

3480.00

XLON

14:36:43

92

3480.00

XLON

14:36:44

63

3480.00

XLON

14:36:44

110

3480.00

XLON

14:36:44

70

3480.00

XLON

14:36:44

103

3480.00

XLON

14:36:44

76

3479.50

XLON

14:37:05

332

3479.50

XLON

14:37:05

103

3479.50

XLON

14:37:05

129

3479.00

XLON

14:37:05

823

3479.00

XLON

14:37:05

43

3479.00

XLON

14:37:05

297

3478.50

XLON

14:37:10

24

3478.50

XLON

14:37:10

226

3478.50

XLON

14:37:10

217

3478.50

XLON

14:37:10

212

3478.50

XLON

14:37:10

113

3478.50

XLON

14:37:10

215

3478.50

XLON

14:37:10

562

3478.50

XLON

14:37:10

394

3478.50

XLON

14:37:10

99

3478.00

XLON

14:37:13

127

3477.50

XLON

14:37:18

80

3477.00

XLON

14:37:25

117

3477.00

XLON

14:37:25

54

3476.50

XLON

14:37:27

84

3476.50

XLON

14:37:27

24

3476.50

XLON

14:37:36

35

3476.50

XLON

14:37:36

28

3476.00

XLON

14:37:53

121

3476.00

XLON

14:37:53

91

3476.00

XLON

14:38:01

14

3476.00

XLON

14:38:23

560

3476.00

XLON

14:38:23

215

3476.00

XLON

14:38:23

88

3476.00

XLON

14:38:23

135

3475.50

XLON

14:38:24

116

3475.50

XLON

14:38:24

46

3475.50

XLON

14:38:24

156

3475.50

XLON

14:38:24

21

3475.50

XLON

14:38:24

58

3475.50

XLON

14:38:25

200

3477.00

XLON

14:38:31

42

3479.00

XLON

14:38:49

50

3481.50

XLON

14:39:03

44

3481.50

XLON

14:39:03

52

3481.50

XLON

14:39:03

396

3481.50

XLON

14:39:03

69

3481.50

XLON

14:39:03

143

3481.50

XLON

14:39:08

37

3481.00

XLON

14:39:10

131

3481.00

XLON

14:39:10

18

3481.00

XLON

14:39:10

77

3481.00

XLON

14:39:10

146

3481.00

XLON

14:39:13

44

3480.50

XLON

14:39:15

33

3480.50

XLON

14:39:15

18

3480.50

XLON

14:39:15

161

3480.50

XLON

14:39:15

248

3480.50

XLON

14:39:19

149

3480.50

XLON

14:39:19

84

3480.50

XLON

14:39:23

61

3480.50

XLON

14:39:23

60

3480.00

XLON

14:39:43

75

3480.00

XLON

14:39:43

36

3480.00

XLON

14:39:43

95

3480.00

XLON

14:39:43

36

3479.50

XLON

14:39:49

33

3479.50

XLON

14:39:49

55

3479.50

XLON

14:39:49

256

3479.50

XLON

14:39:49

26

3479.00

XLON

14:39:57

13

3479.00

XLON

14:39:57

161

3479.50

XLON

14:39:57

54

3479.50

XLON

14:39:57

79

3479.50

XLON

14:39:57

116

3480.00

XLON

14:40:05

18

3480.00

XLON

14:40:05

60

3480.50

XLON

14:40:11

64

3480.50

XLON

14:40:11

25

3481.00

XLON

14:40:20

32

3481.00

XLON

14:40:21

3

3481.00

XLON

14:40:21

14

3481.00

XLON

14:40:21

652

3480.50

XLON

14:40:22

207

3480.50

XLON

14:40:22

861

3480.00

XLON

14:40:22

129

3480.00

XLON

14:40:22

250

3479.50

XLON

14:40:22

113

3479.50

XLON

14:40:22

916

3480.00

XLON

14:40:22

359

3479.00

XLON

14:40:22

40

3479.00

XLON

14:40:22

60

3479.00

XLON

14:40:22

20

3479.00

XLON

14:40:22

80

3479.00

XLON

14:40:22

120

3479.00

XLON

14:40:22

30

3479.00

XLON

14:40:22

26

3479.00

XLON

14:40:22

40

3479.00

XLON

14:40:22

72

3479.00

XLON

14:40:22

112

3479.00

XLON

14:40:22

99

3478.50

XLON

14:40:34

10

3478.50

XLON

14:40:34

34

3479.00

XLON

14:40:41

100

3479.00

XLON

14:40:41

114

3479.00

XLON

14:40:41

57

3479.00

XLON

14:41:08

35

3479.00

XLON

14:41:08

40

3478.50

XLON

14:41:34

921

3478.50

XLON

14:41:34

41

3478.00

XLON

14:41:34

44

3478.00

XLON

14:41:37

16

3479.00

XLON

14:41:40

118

3479.00

XLON

14:41:40

225

3479.50

XLON

14:41:41

99

3479.50

XLON

14:41:42

100

3479.50

XLON

14:41:51

81

3479.50

XLON

14:41:54

199

3479.50

XLON

14:41:54

53

3479.50

XLON

14:41:54

15

3479.50

XLON

14:41:59

27

3479.50

XLON

14:41:59

155

3479.50

XLON

14:41:59

55

3479.50

XLON

14:42:19

36

3479.50

XLON

14:42:19

29

3479.50

XLON

14:42:19

52

3479.50

XLON

14:42:22

108

3479.50

XLON

14:42:32

49

3479.50

XLON

14:42:40

39

3479.50

XLON

14:42:40

88

3479.50

XLON

14:42:40

434

3480.00

XLON

14:42:49

64

3480.00

XLON

14:42:49

387

3480.00

XLON

14:42:49

100

3479.50

XLON

14:42:49

11

3479.50

XLON

14:42:49

153

3479.50

XLON

14:42:49

31

3479.50

XLON

14:42:49

569

3479.50

XLON

14:42:49

76

3479.50

XLON

14:43:08

8

3479.50

XLON

14:43:08

29

3479.50

XLON

14:43:08

13

3479.50

XLON

14:43:08

272

3479.50

XLON

14:43:08

118

3479.50

XLON

14:43:19

65

3479.50

XLON

14:43:20

23

3479.50

XLON

14:43:21

120

3479.50

XLON

14:43:30

134

3479.00

XLON

14:43:31

1357

3479.00

XLON

14:43:31

199

3479.00

XLON

14:43:33

82

3479.50

XLON

14:43:37

25

3479.50

XLON

14:43:38

22

3479.50

XLON

14:43:38

73

3479.50

XLON

14:43:38

141

3479.50

XLON

14:44:01

185

3479.50

XLON

14:44:01

415

3479.50

XLON

14:44:01

86

3479.50

XLON

14:44:01

114

3479.50

XLON

14:44:18

134

3479.50

XLON

14:44:18

185

3481.00

XLON

14:44:28

215

3481.00

XLON

14:44:28

143

3481.00

XLON

14:44:32

41

3481.50

XLON

14:44:35

74

3481.50

XLON

14:44:35

37

3481.50

XLON

14:44:35

237

3481.50

XLON

14:44:35

159

3481.50

XLON

14:44:35

72

3481.50

XLON

14:44:35

133

3481.50

XLON

14:44:36

169

3481.50

XLON

14:44:36

202

3481.50

XLON

14:44:36

129

3481.50

XLON

14:44:36

26

3481.00

XLON

14:44:42

24

3481.00

XLON

14:44:42

11

3481.00

XLON

14:44:42

163

3481.00

XLON

14:44:42

287

3480.50

XLON

14:44:43

17

3480.50

XLON

14:44:46

21

3480.50

XLON

14:44:46

69

3480.50

XLON

14:44:52

89

3480.50

XLON

14:44:52

45

3480.50

XLON

14:44:52

137

3480.00

XLON

14:45:03

80

3480.00

XLON

14:45:11

18

3480.00

XLON

14:45:11

10

3480.00

XLON

14:45:11

315

3479.50

XLON

14:45:18

250

3479.50

XLON

14:45:18

52

3479.50

XLON

14:45:18

61

3479.00

XLON

14:45:19

226

3479.00

XLON

14:45:19

57

3478.50

XLON

14:45:19

362

3478.50

XLON

14:45:19

27

3478.50

XLON

14:45:19

200

3478.50

XLON

14:45:19

121

3479.00

XLON

14:45:19

27

3478.50

XLON

14:45:22

11

3478.50

XLON

14:45:27

136

3478.50

XLON

14:45:27

105

3479.00

XLON

14:45:55

167

3478.50

XLON

14:46:42

46

3478.50

XLON

14:46:42

60

3478.50

XLON

14:46:42

50

3478.50

XLON

14:46:42

188

3479.00

XLON

14:47:06

65

3479.00

XLON

14:47:06

62

3478.50

XLON

14:47:07

82

3478.50

XLON

14:47:07

100

3478.50

XLON

14:47:07

181

3479.50

XLON

14:47:17

63

3479.50

XLON

14:47:17

184

3480.00

XLON

14:47:19

185

3480.00

XLON

14:47:19

110

3480.00

XLON

14:47:19

118

3480.00

XLON

14:47:19

80

3480.00

XLON

14:47:19

74

3480.00

XLON

14:47:27

94

3480.00

XLON

14:47:28

9

3480.00

XLON

14:47:28

39

3480.50

XLON

14:47:47

251

3480.50

XLON

14:47:47

251

3480.50

XLON

14:47:47

33

3480.00

XLON

14:47:49

12

3480.00

XLON

14:47:49

318

3480.00

XLON

14:47:49

48

3480.50

XLON

14:47:53

118

3480.50

XLON

14:47:53

5

3480.50

XLON

14:47:59

115

3480.50

XLON

14:47:59

38

3480.50

XLON

14:47:59

24

3480.50

XLON

14:48:03

39

3480.50

XLON

14:48:03

49

3480.50

XLON

14:48:03

125

3480.50

XLON

14:48:04

4

3480.50

XLON

14:48:24

112

3480.50

XLON

14:48:24

105

3480.50

XLON

14:48:34

37

3480.50

XLON

14:48:34

99

3480.00

XLON

14:48:38

35

3480.50

XLON

14:48:46

96

3480.50

XLON

14:48:47

54

3480.50

XLON

14:48:47

148

3480.50

XLON

14:48:47

21

3480.50

XLON

14:48:47

82

3480.50

XLON

14:48:57

18

3480.50

XLON

14:48:57

50

3480.50

XLON

14:48:57

131

3480.50

XLON

14:48:58

53

3480.50

XLON

14:48:58

64

3480.50

XLON

14:48:58

195

3480.00

XLON

14:49:02

31

3480.00

XLON

14:49:02

10

3480.00

XLON

14:49:04

112

3480.00

XLON

14:49:04

65

3480.50

XLON

14:49:07

219

3480.50

XLON

14:49:07

152

3480.50

XLON

14:49:07

60

3480.50

XLON

14:49:08

230

3480.50

XLON

14:49:08

99

3480.50

XLON

14:49:09

48

3480.50

XLON

14:49:15

215

3481.00

XLON

14:49:15

212

3481.00

XLON

14:49:15

133

3481.00

XLON

14:49:15

3

3481.00

XLON

14:49:16

135

3480.50

XLON

14:49:18

97

3480.50

XLON

14:49:18

58

3480.50

XLON

14:49:20

60

3480.50

XLON

14:49:20

69

3480.50

XLON

14:49:20

114

3480.50

XLON

14:49:20

114

3480.50

XLON

14:49:24

118

3481.00

XLON

14:49:36

299

3481.00

XLON

14:49:36

41

3481.00

XLON

14:49:36

72

3481.00

XLON

14:49:36

94

3481.00

XLON

14:49:36

330

3481.50

XLON

14:49:36

215

3481.50

XLON

14:49:36

11

3481.50

XLON

14:49:36

82

3481.50

XLON

14:49:48

20

3481.50

XLON

14:49:48

5

3481.50

XLON

14:49:48

57

3481.50

XLON

14:49:48

13

3481.50

XLON

14:49:48

108

3481.50

XLON

14:49:48

12

3482.00

XLON

14:49:52

50

3482.00

XLON

14:49:52

27

3482.00

XLON

14:49:52

3

3482.00

XLON

14:49:52

6

3482.00

XLON

14:49:52

96

3482.00

XLON

14:49:54

54

3482.00

XLON

14:49:54

75

3482.00

XLON

14:49:54

75

3482.00

XLON

14:49:54

4

3482.00

XLON

14:49:54

71

3482.00

XLON

14:49:54

96

3482.00

XLON

14:49:54

36

3482.50

XLON

14:50:00

27

3482.50

XLON

14:50:00

110

3482.50

XLON

14:50:00

5

3482.50

XLON

14:50:00

39

3482.50

XLON

14:50:00

33

3482.50

XLON

14:50:00

14

3482.50

XLON

14:50:00

50

3482.50

XLON

14:50:00

41

3482.50

XLON

14:50:00

9

3482.50

XLON

14:50:00

50

3482.50

XLON

14:50:00

11

3482.50

XLON

14:50:00

35

3482.50

XLON

14:50:00

61

3482.50

XLON

14:50:00

13

3482.00

XLON

14:50:12

17

3482.00

XLON

14:50:12

110

3482.00

XLON

14:50:12

108

3482.00

XLON

14:50:12

31

3482.00

XLON

14:50:12

60

3481.50

XLON

14:50:17

655

3481.50

XLON

14:50:17

19

3481.00

XLON

14:50:17

249

3481.00

XLON

14:50:17

371

3480.50

XLON

14:50:21

215

3480.50

XLON

14:50:21

150

3480.50

XLON

14:50:21

103

3480.50

XLON

14:50:21

51

3480.00

XLON

14:50:21

68

3480.50

XLON

14:50:34

115

3480.50

XLON

14:50:34

7

3480.50

XLON

14:50:34

39

3480.50

XLON

14:50:34

17

3481.00

XLON

14:50:42

100

3481.00

XLON

14:50:50

16

3481.00

XLON

14:51:02

132

3481.00

XLON

14:51:02

90

3481.00

XLON

14:51:02

41

3481.00

XLON

14:51:02

50

3481.00

XLON

14:51:22

23

3481.00

XLON

14:51:22

99

3481.50

XLON

14:51:35

15

3481.50

XLON

14:51:35

115

3482.00

XLON

14:51:42

134

3482.50

XLON

14:51:47

100

3482.50

XLON

14:51:51

4

3482.50

XLON

14:51:51

23

3484.00

XLON

14:52:02

194

3484.00

XLON

14:52:02

37

3483.50

XLON

14:52:02

76

3484.00

XLON

14:52:02

105

3484.00

XLON

14:52:02

6

3483.50

XLON

14:52:04

117

3484.00

XLON

14:52:11

144

3484.00

XLON

14:52:11

206

3485.00

XLON

14:52:21

114

3485.00

XLON

14:52:21

114

3485.00

XLON

14:52:35

90

3485.00

XLON

14:52:35

132

3485.00

XLON

14:52:41

25

3484.50

XLON

14:52:44

126

3484.50

XLON

14:52:44

187

3484.50

XLON

14:52:44

156

3484.00

XLON

14:52:49

59

3483.50

XLON

14:52:50

6

3483.50

XLON

14:52:51

321

3484.00

XLON

14:53:06

57

3484.00

XLON

14:53:06

132

3484.00

XLON

14:53:07

133

3483.50

XLON

14:53:13

6

3483.50

XLON

14:53:13

50

3483.50

XLON

14:53:14

75

3483.50

XLON

14:53:14

223

3483.50

XLON

14:53:14

111

3483.50

XLON

14:53:14

4

3483.50

XLON

14:53:14

122

3483.50

XLON

14:53:14

31

3483.50

XLON

14:53:14

54

3483.50

XLON

14:53:15

18

3483.50

XLON

14:53:20

52

3483.50

XLON

14:53:37

898

3483.50

XLON

14:53:37

351

3483.50

XLON

14:53:37

168

3483.50

XLON

14:53:37

36

3483.50

XLON

14:53:37

698

3483.00

XLON

14:53:40

250

3483.00

XLON

14:53:40

347

3483.00

XLON

14:53:40

300

3483.00

XLON

14:53:40

164

3483.00

XLON

14:53:40

161

3483.00

XLON

14:53:54

22

3483.00

XLON

14:53:55

165

3483.00

XLON

14:53:55

136

3483.00

XLON

14:54:21

43

3483.00

XLON

14:54:21

102

3483.00

XLON

14:54:21

51

3483.00

XLON

14:54:21

50

3483.00

XLON

14:54:21

32

3483.00

XLON

14:54:21

1

3483.00

XLON

14:54:27

182

3483.00

XLON

14:54:31

226

3483.00

XLON

14:54:31

381

3483.00

XLON

14:54:31

27

3483.00

XLON

14:54:31

53

3482.50

XLON

14:54:41

362

3482.50

XLON

14:54:41

263

3482.50

XLON

14:54:52

92

3482.50

XLON

14:54:52

508

3482.50

XLON

14:55:07

49

3482.50

XLON

14:55:07

97

3482.00

XLON

14:55:10

24

3482.00

XLON

14:55:10

34

3482.00

XLON

14:55:15

167

3482.00

XLON

14:55:15

553

3481.50

XLON

14:55:23

44

3481.50

XLON

14:55:23

206

3481.50

XLON

14:55:23

60

3481.50

XLON

14:55:23

250

3481.50

XLON

14:55:23

215

3481.50

XLON

14:55:23

212

3481.50

XLON

14:55:23

174

3481.50

XLON

14:55:23

54

3481.00

XLON

14:55:23

250

3481.50

XLON

14:55:23

51

3481.00

XLON

14:55:38

41

3481.00

XLON

14:55:53

93

3481.00

XLON

14:55:53

95

3481.00

XLON

14:56:00

23

3481.00

XLON

14:56:06

295

3481.00

XLON

14:56:06

39

3480.50

XLON

14:56:10

7

3480.50

XLON

14:56:10

60

3480.50

XLON

14:56:10

64

3481.50

XLON

14:56:40

48

3481.00

XLON

14:56:45

202

3481.00

XLON

14:56:45

174

3481.00

XLON

14:56:45

115

3480.50

XLON

14:56:47

75

3480.50

XLON

14:56:47

75

3480.50

XLON

14:57:08

21

3480.50

XLON

14:57:08

14

3480.50

XLON

14:57:24

170

3480.50

XLON

14:57:24

49

3480.50

XLON

14:57:24

47

3480.50

XLON

14:57:24

101

3480.50

XLON

14:57:24

82

3480.50

XLON

14:57:24

142

3480.50

XLON

14:57:24

44

3480.50

XLON

14:57:24

49

3480.50

XLON

14:57:24

62

3480.50

XLON

14:57:24

195

3480.50

XLON

14:57:24

90

3480.50

XLON

14:57:24

39

3480.50

XLON

14:57:25

4

3480.00

XLON

14:57:25

7

3480.50

XLON

14:57:26

153

3480.50

XLON

14:57:26

66

3480.50

XLON

14:57:26

45

3480.00

XLON

14:57:29

42

3480.00

XLON

14:57:29

116

3480.00

XLON

14:57:37

24

3480.00

XLON

14:57:37

10

3480.50

XLON

14:57:38

142

3480.50

XLON

14:57:40

224

3481.00

XLON

14:58:00

348

3481.00

XLON

14:58:00

280

3481.00

XLON

14:58:00

274

3481.00

XLON

14:58:00

122

3481.00

XLON

14:58:00

121

3481.00

XLON

14:58:00

197

3482.50

XLON

14:58:01

277

3482.50

XLON

14:58:01

113

3482.50

XLON

14:58:01

113

3482.50

XLON

14:58:01

455

3482.50

XLON

14:58:01

243

3482.50

XLON

14:58:01

269

3482.00

XLON

14:58:31

108

3482.50

XLON

14:58:42

186

3482.50

XLON

14:58:45

81

3482.50

XLON

14:58:46

16

3483.00

XLON

14:58:46

202

3483.00

XLON

14:58:46

25

3483.00

XLON

14:58:46

86

3483.00

XLON

14:58:46

165

3483.50

XLON

14:58:58

98

3483.50

XLON

14:58:58

61

3483.00

XLON

14:59:06

31

3483.00

XLON

14:59:06

33

3483.00

XLON

14:59:06

111

3483.00

XLON

14:59:06

317

3483.00

XLON

14:59:06

118

3482.50

XLON

14:59:25

295

3482.50

XLON

14:59:25

125

3482.50

XLON

14:59:25

64

3482.50

XLON

14:59:25

65

3482.50

XLON

14:59:26

3

3482.50

XLON

14:59:32

205

3483.00

XLON

14:59:43

7

3483.00

XLON

14:59:43

25

3482.50

XLON

14:59:45

90

3482.50

XLON

14:59:45

198

3483.00

XLON

14:59:47

268

3484.00

XLON

14:59:57

17

3483.50

XLON

14:59:57

81

3483.50

XLON

15:00:10

67

3483.50

XLON

15:00:10

51

3483.50

XLON

15:00:14

7

3483.00

XLON

15:00:15

304

3483.00

XLON

15:00:15

135

3483.00

XLON

15:00:15

45

3483.00

XLON

15:00:22

15

3483.00

XLON

15:00:24

38

3483.00

XLON

15:00:26

27

3483.00

XLON

15:00:34

9

3483.00

XLON

15:00:40

135

3483.00

XLON

15:00:40

8

3484.00

XLON

15:00:42

62

3484.00

XLON

15:00:42

76

3484.00

XLON

15:00:42

198

3484.00

XLON

15:00:42

69

3484.00

XLON

15:00:42

277

3484.00

XLON

15:00:42

135

3484.00

XLON

15:00:42

250

3485.00

XLON

15:00:46

134

3485.00

XLON

15:00:48

47

3484.50

XLON

15:00:50

53

3484.50

XLON

15:00:50

10

3484.50

XLON

15:00:50

60

3485.00

XLON

15:01:02

100

3485.00

XLON

15:01:02

35

3485.00

XLON

15:01:02

14

3485.00

XLON

15:01:36

418

3485.00

XLON

15:01:36

195

3485.00

XLON

15:01:36

180

3485.00

XLON

15:01:36

80

3485.00

XLON

15:01:36

36

3485.00

XLON

15:01:36

28

3485.00

XLON

15:01:36

40

3485.00

XLON

15:01:36

76

3485.00

XLON

15:01:36

50

3485.00

XLON

15:01:36

61

3484.50

XLON

15:01:42

328

3484.50

XLON

15:01:42

21

3484.50

XLON

15:01:42

100

3484.50

XLON

15:01:49

10

3484.50

XLON

15:01:49

68

3484.50

XLON

15:01:49

269

3485.00

XLON

15:01:53

59

3485.00

XLON

15:01:53

114

3485.00

XLON

15:01:53

32

3485.00

XLON

15:02:14

29

3485.00

XLON

15:02:14

23

3485.00

XLON

15:02:14

43

3485.00

XLON

15:02:14

227

3485.00

XLON

15:02:15

60

3485.00

XLON

15:02:15

15

3485.00

XLON

15:02:15

189

3472.50

XLON

15:41:49

75

3472.50

XLON

15:41:51

75

3472.00

XLON

15:41:51

79

3472.00

XLON

15:42:04

142

3472.00

XLON

15:42:04

11

3472.00

XLON

15:42:10

15

3472.00

XLON

15:42:24

173

3472.00

XLON

15:42:36

127

3471.00

XLON

15:42:44

44

3471.00

XLON

15:42:44

67

3470.50

XLON

15:42:47

347

3470.50

XLON

15:42:47

140

3472.50

XLON

15:44:02

310

3472.50

XLON

15:44:02

64

3472.50

XLON

15:44:04

149

3472.00

XLON

15:44:08

25

3472.00

XLON

15:44:08

525

3474.00

XLON

15:44:33

26

3474.00

CHIX

15:44:33

24

3474.00

XLON

15:44:33

71

3474.00

CHIX

15:44:33

137

3474.00

CHIX

15:44:33

54

3474.00

CHIX

15:44:33

47

3474.00

CHIX

15:44:35

4

3473.50

CHIX

15:44:38

105

3473.50

XLON

15:44:38

99

3473.50

CHIX

15:44:38

420

3473.50

XLON

15:44:38

58

3473.50

CHIX

15:44:38

242

3473.50

XLON

15:44:38

14

3473.50

CHIX

15:44:38

34

3473.50

CHIX

15:44:38

1

3473.00

XLON

15:44:43

12

3473.00

XLON

15:44:43

49

3472.50

CHIX

15:44:48

100

3472.50

CHIX

15:44:48

86

3472.50

CHIX

15:44:49

39

3472.50

CHIX

15:44:52

35

3472.50

CHIX

15:44:52

79

3472.00

XLON

15:44:54

243

3472.00

XLON

15:44:54

34

3471.50

XLON

15:45:13

13

3471.50

XLON

15:45:13

28

3471.50

CHIX

15:45:13

47

3471.50

CHIX

15:45:13

7

3471.50

CHIX

15:45:15

22

3471.50

XLON

15:45:16

8

3471.00

XLON

15:45:30

2

3471.00

XLON

15:45:30

114

3471.00

CHIX

15:45:30

46

3471.00

CHIX

15:45:30

14

3470.00

XLON

15:45:40

101

3470.00

XLON

15:45:43

47

3470.00

XLON

15:45:44

29

3470.00

XLON

15:45:44

31

3469.50

XLON

15:45:46

33

3469.50

CHIX

15:45:46

94

3469.50

CHIX

15:45:46

100

3471.00

CHIX

15:46:05

370

3471.00

CHIX

15:46:05

188

3471.00

CHIX

15:46:05

75

3471.00

CHIX

15:46:05

735

3471.00

XLON

15:46:21

75

3471.00

XLON

15:46:21

67

3471.00

CHIX

15:46:21

42

3471.00

CHIX

15:46:21

82

3471.00

XLON

15:46:21

54

3471.00

XLON

15:46:34

146

3471.00

XLON

15:46:34

12

3471.00

CHIX

15:46:34

59

3471.00

CHIX

15:46:34

50

3471.50

CHIX

15:46:44

29

3471.50

CHIX

15:46:44

26

3471.50

CHIX

15:46:50

36

3471.50

XLON

15:46:50

67

3471.50

CHIX

15:46:50

399

3471.50

XLON

15:46:50

91

3472.00

XLON

15:46:50

73

3472.00

XLON

15:46:50

265

3472.50

CHIX

15:46:59

55

3472.50

CHIX

15:46:59

23

3472.50

XLON

15:47:01

412

3472.50

XLON

15:47:01

23

3472.50

XLON

15:47:01

9

3472.50

XLON

15:47:01

37

3472.50

XLON

15:47:01

84

3472.50

XLON

15:47:01

72

3472.50

XLON

15:47:01

82

3472.00

CHIX

15:47:02

173

3472.00

XLON

15:47:02

26

3472.00

CHIX

15:47:02

74

3472.00

CHIX

15:47:02

88

3472.00

CHIX

15:47:02

65

3472.00

CHIX

15:47:04

39

3472.00

CHIX

15:47:04

16

3472.00

CHIX

15:47:16

40

3471.50

XLON

15:47:16

545

3471.50

XLON

15:47:16

50

3471.50

CHIX

15:47:18

3

3471.50

CHIX

15:47:18

59

3473.00

CHIX

15:47:30

199

3473.00

CHIX

15:47:30

56

3472.50

XLON

15:47:30

103

3473.00

CHIX

15:47:31

31

3472.50

XLON

15:47:31

144

3473.00

CHIX

15:47:31

12

3472.50

CHIX

15:47:32

81

3472.50

XLON

15:47:37

63

3472.50

XLON

15:47:37

21

3473.50

XLON

15:47:40

119

3473.50

XLON

15:47:40

132

3473.50

XLON

15:47:40

284

3473.50

XLON

15:47:44

53

3473.50

XLON

15:47:44

100

3473.00

XLON

15:47:51

111

3473.00

XLON

15:47:51

26

3473.00

CHIX

15:47:51

6

3473.00

CHIX

15:47:51

25

3473.00

CHIX

15:47:51

11

3473.50

CHIX

15:47:52

171

3473.50

XLON

15:47:59

155

3474.00

CHIX

15:48:04

16

3474.00

CHIX

15:48:04

37

3475.00

CHIX

15:48:20

18

3475.00

XLON

15:48:20

51

3475.00

XLON

15:48:20

106

3475.00

XLON

15:48:36

248

3475.00

XLON

15:48:36

26

3475.00

CHIX

15:48:36

45

3475.00

CHIX

15:48:36

187

3476.50

XLON

15:49:04

75

3476.50

XLON

15:49:04

90

3476.00

XLON

15:49:04

49

3476.00

XLON

15:49:04

21

3476.00

CHIX

15:49:04

27

3476.00

CHIX

15:49:04

100

3476.00

XLON

15:49:16

215

3476.00

CHIX

15:49:17

215

3476.00

CHIX

15:49:18

128

3476.00

CHIX

15:49:18

16

3476.00

CHIX

15:49:18

16

3476.00

CHIX

15:49:18

100

3476.00

XLON

15:49:25

10

3476.00

XLON

15:49:25

49

3476.00

XLON

15:49:25

7

3476.00

XLON

15:49:25

100

3476.00

XLON

15:49:26

122

3476.00

XLON

15:49:26

31

3476.50

XLON

15:49:30

292

3476.50

XLON

15:49:30

100

3476.50

XLON

15:49:30

14

3476.50

XLON

15:49:30

117

3476.50

XLON

15:49:30

189

3476.50

XLON

15:49:30

300

3476.50

CHIX

15:49:30

16

3476.50

CHIX

15:49:30

17

3476.50

CHIX

15:49:30

100

3476.50

CHIX

15:49:30

17

3476.50

CHIX

15:49:30

100

3476.50

XLON

15:49:30

71

3476.50

CHIX

15:49:30

404

3476.50

XLON

15:49:30

28

3476.50

CHIX

15:49:30

42

3476.00

XLON

15:49:30

92

3476.00

XLON

15:49:30

215

3476.50

CHIX

15:49:30

113

3476.50

CHIX

15:49:30

206

3476.50

CHIX

15:49:32

26

3476.00

CHIX

15:49:32

86

3476.00

CHIX

15:49:32

119

3476.00

XLON

15:49:32

144

3476.00

XLON

15:49:32

54

3476.00

XLON

15:49:32

79

3476.00

XLON

15:49:32

119

3476.00

CHIX

15:49:32

48

3476.00

CHIX

15:49:32

90

3475.50

CHIX

15:49:34

185

3475.50

XLON

15:49:34

75

3475.50

XLON

15:49:34

17

3475.50

CHIX

15:49:34

83

3475.50

CHIX

15:49:34

39

3475.00

XLON

15:49:35

65

3475.00

CHIX

15:49:35

24

3475.50

XLON

15:49:40

48

3475.50

XLON

15:49:40

28

3475.50

XLON

15:49:40

50

3475.50

XLON

15:49:40

19

3475.50

XLON

15:49:44

100

3475.50

XLON

15:49:45

57

3475.50

XLON

15:49:48

48

3475.50

CHIX

15:49:49

53

3475.50

XLON

15:49:49

132

3475.50

CHIX

15:49:51

53

3475.50

CHIX

15:49:51

67

3475.50

CHIX

15:50:00

21

3475.50

XLON

15:50:00

225

3475.50

XLON

15:50:02

35

3475.00

XLON

15:50:03

7

3475.00

XLON

15:50:03

93

3475.00

XLON

15:50:03

125

3475.00

XLON

15:50:03

40

3475.00

XLON

15:50:03

65

3475.00

CHIX

15:50:03

90

3475.50

XLON

15:50:03

150

3475.50

CHIX