Transaction in Own Shares

RNS Number : 1808I
Unilever PLC
12 April 2022
 

TRANSACTIONS IN OWN SECURITIES

 

12 April 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:

12 April 2022

Number of ordinary shares purchased:

750,000

Highest price paid per share:

GBp 3,479.5000

Lowest price paid per share:

GBp 3,417.0000

Volume weighted average price paid per share:

GBp 3,437.4782

 

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 68,865,223 of its ordinary shares in treasury and has 2,560,378,549 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,437.9021

550,000

Chi-X

3,436.4246

100,000

Turquoise

0.0000

0

BATS

3,436.2002

100,000

Aquis

0.0000

0

 

Media Enquires:

Please contact the Unilever Press Office at : Press-Office.London@Unilever.com

 

Transaction details

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:

 

 

 

Quantity

Price

Market

Execution Time

198

3478.50

XLON

08:00:18

120

3478.50

XLON

08:00:18

358

3475.00

XLON

08:00:19

898

3475.00

XLON

08:00:23

1243

3474.00

XLON

08:00:29

500

3471.50

XLON

08:00:32

1162

3471.50

XLON

08:00:32

1000

3469.00

XLON

08:00:43

1757

3468.00

XLON

08:01:00

1368

3473.50

XLON

08:01:17

3029

3474.50

XLON

08:01:39

1814

3467.00

XLON

08:02:58

1454

3468.00

XLON

08:04:05

30

3461.50

XLON

08:05:20

306

3461.50

XLON

08:05:20

20

3461.50

XLON

08:05:20

35

3461.50

XLON

08:05:20

20

3461.50

XLON

08:05:20

400

3461.50

XLON

08:05:21

794

3461.50

XLON

08:05:21

73

3465.50

XLON

08:08:30

36

3465.50

XLON

08:08:30

195

3464.50

XLON

08:08:36

130

3465.00

XLON

08:08:38

71

3464.00

XLON

08:08:52

190

3464.00

XLON

08:09:00

73

3465.00

XLON

08:09:08

145

3465.00

XLON

08:09:08

100

3465.00

XLON

08:09:08

38

3465.00

XLON

08:09:13

236

3464.00

XLON

08:09:15

94

3463.50

XLON

08:09:21

283

3464.00

XLON

08:09:33

23

3463.50

XLON

08:09:40

94

3463.50

XLON

08:09:40

115

3463.00

XLON

08:09:45

218

3464.50

XLON

08:10:00

350

3464.50

XLON

08:10:06

118

3463.00

XLON

08:10:13

31

3466.50

XLON

08:10:46

547

3470.00

XLON

08:11:21

398

3470.00

XLON

08:11:21

150

3470.00

XLON

08:11:21

397

3470.00

XLON

08:11:21

92

3469.00

XLON

08:11:40

62

3469.00

XLON

08:11:40

38

3469.00

XLON

08:11:40

98

3469.00

XLON

08:11:40

426

3472.50

XLON

08:12:02

353

3472.50

XLON

08:12:02

77

3473.00

XLON

08:12:07

23

3473.00

XLON

08:12:07

50

3473.00

XLON

08:12:08

73

3474.00

XLON

08:12:18

31

3475.50

XLON

08:13:09

249

3475.50

XLON

08:13:09

661

3475.50

XLON

08:13:09

576

3475.50

XLON

08:13:19

168

3477.50

XLON

08:13:43

445

3477.50

XLON

08:13:43

117

3477.50

XLON

08:13:55

259

3477.00

XLON

08:14:06

575

3479.50

XLON

08:14:25

100

3479.00

XLON

08:14:34

121

3477.50

XLON

08:14:44

200

3476.50

XLON

08:14:52

161

3475.50

XLON

08:14:59

146

3475.00

XLON

08:15:06

174

3473.50

XLON

08:15:31

31

3473.00

XLON

08:15:35

430

3473.00

XLON

08:15:35

100

3472.50

XLON

08:15:37

214

3473.00

XLON

08:15:58

7

3473.00

XLON

08:16:00

251

3471.50

XLON

08:16:09

10

3471.50

XLON

08:16:10

9

3471.00

XLON

08:16:13

211

3471.00

XLON

08:16:13

160

3470.50

XLON

08:16:33

281

3469.50

XLON

08:16:43

200

3468.00

XLON

08:16:54

221

3467.50

XLON

08:17:25

962

3469.50

XLON

08:17:46

180

3470.00

XLON

08:17:56

261

3469.00

XLON

08:18:18

281

3468.50

XLON

08:18:25

140

3468.00

XLON

08:18:28

140

3468.00

XLON

08:18:44

241

3467.00

XLON

08:19:22

510

3465.50

XLON

08:19:45

176

3465.50

XLON

08:19:45

571

3466.50

XLON

08:20:10

419

3467.50

XLON

08:20:25

84

3465.50

XLON

08:20:29

141

3464.50

XLON

08:20:57

244

3464.50

XLON

08:20:57

85

3464.50

XLON

08:20:57

118

3464.50

XLON

08:21:08

218

3464.00

XLON

08:21:19

84

3463.50

XLON

08:21:25

453

3463.00

XLON

08:21:51

453

3463.50

XLON

08:22:33

319

3462.50

XLON

08:22:35

75

3461.50

XLON

08:22:41

9

3461.50

XLON

08:22:41

8

3463.00

XLON

08:23:40

680

3463.00

XLON

08:23:40

370

3462.50

XLON

08:23:42

91

3462.00

XLON

08:23:57

270

3463.50

XLON

08:24:13

448

3462.50

XLON

08:24:37

100

3462.00

XLON

08:24:40

3

3462.00

XLON

08:24:43

90

3460.00

XLON

08:24:49

178

3460.50

XLON

08:25:00

327

3462.00

XLON

08:25:25

74

3461.00

XLON

08:25:30

104

3460.50

XLON

08:25:39

134

3460.50

XLON

08:25:51

148

3459.50

XLON

08:25:54

89

3459.00

XLON

08:26:04

134

3459.00

XLON

08:26:12

15

3459.00

XLON

08:26:39

534

3458.50

XLON

08:26:57

206

3458.50

XLON

08:27:22

17

3458.50

XLON

08:27:22

30

3458.50

XLON

08:27:22

327

3457.00

XLON

08:27:36

638

3458.50

XLON

08:28:15

147

3457.00

XLON

08:28:18

17

3457.00

XLON

08:28:18

258

3461.00

XLON

08:29:58

790

3461.00

XLON

08:29:58

32

3461.00

XLON

08:29:58

100

3461.50

XLON

08:30:23

200

3461.50

XLON

08:30:23

53

3461.50

XLON

08:30:23

190

3461.50

XLON

08:30:23

250

3460.50

XLON

08:30:28

103

3459.50

XLON

08:30:39

132

3458.00

XLON

08:31:18

462

3457.00

XLON

08:31:25

111

3457.00

XLON

08:31:25

103

3456.00

XLON

08:31:27

88

3455.00

XLON

08:31:33

163

3456.00

XLON

08:32:38

645

3456.00

XLON

08:32:38

191

3455.00

XLON

08:32:41

132

3455.00

XLON

08:32:50

89

3454.00

XLON

08:33:11

298

3456.50

XLON

08:34:09

245

3456.50

XLON

08:34:09

771

3457.00

XLON

08:34:27

86

3456.00

XLON

08:34:59

129

3455.00

XLON

08:35:14

306

3455.00

XLON

08:35:14

198

3454.50

XLON

08:35:19

86

3454.50

XLON

08:35:27

115

3453.50

XLON

08:35:43

230

3452.50

XLON

08:35:59

81

3453.00

XLON

08:37:24

360

3453.50

XLON

08:38:17

90

3453.00

XLON

08:38:37

420

3454.50

XLON

08:39:29

226

3454.50

CHIX

08:39:29

73

3453.50

CHIX

08:39:45

437

3453.00

XLON

08:39:59

179

3452.00

XLON

08:40:11

98

3452.50

CHIX

08:41:25

93

3453.50

XLON

08:41:46

175

3453.00

BATE

08:42:04

78

3453.00

CHIX

08:42:04

393

3453.00

XLON

08:43:30

43

3453.00

BATE

08:43:30

348

3453.00

XLON

08:43:30

119

3453.00

CHIX

08:43:30

28

3453.00

BATE

08:43:30

95

3453.00

BATE

08:43:30

43

3453.00

BATE

08:43:30

171

3452.50

CHIX

08:43:54

277

3452.50

XLON

08:43:54

359

3451.50

XLON

08:44:08

105

3451.50

BATE

08:44:08

19

3451.50

XLON

08:44:08

159

3451.50

CHIX

08:44:12

236

3451.00

XLON

08:44:19

402

3451.50

XLON

08:44:32

171

3451.50

BATE

08:44:32

109

3451.50

CHIX

08:44:32

167

3450.50

XLON

08:44:50

16

3452.00

XLON

08:46:32

144

3453.00

XLON

08:46:35

191

3452.50

XLON

08:46:36

1264

3452.50

XLON

08:46:39

347

3452.50

XLON

08:46:39

531

3451.50

XLON

08:46:50

464

3453.50

XLON

08:47:30

157

3453.00

XLON

08:48:20

966

3453.00

CHIX

08:48:20

299

3452.50

BATE

08:48:21

97

3452.50

BATE

08:48:21

95

3452.50

CHIX

08:48:25

99

3452.00

BATE

08:48:26

218

3453.50

XLON

08:49:50

370

3453.00

XLON

08:50:03

54

3452.50

CHIX

08:50:25

333

3452.50

CHIX

08:50:25

186

3452.00

BATE

08:50:36

152

3452.00

XLON

08:50:36

133

3451.00

BATE

08:50:45

632

3450.50

XLON

08:50:45

89

3450.00

CHIX

08:50:50

895

3450.50

XLON

08:50:56

194

3450.00

CHIX

08:51:04

319

3449.50

XLON

08:51:04

93

3449.50

BATE

08:51:04

499

3449.50

XLON

08:51:39

189

3449.50

XLON

08:51:39

28

3449.50

XLON

08:51:39

941

3449.50

XLON

08:51:47

24

3449.00

XLON

08:51:50

37

3449.00

BATE

08:51:50

415

3449.00

XLON

08:51:51

68

3449.00

BATE

08:51:51

75

3449.00

CHIX

08:52:17

14

3448.50

XLON

08:52:21

249

3448.50

XLON

08:52:45

31

3448.50

XLON

08:52:46

184

3448.50

CHIX

08:52:46

34

3448.50

XLON

08:52:46

58

3449.50

XLON

08:53:40

134

3451.50

XLON

08:54:25

20

3451.50

XLON

08:54:25

175

3451.50

XLON

08:54:30

119

3451.50

XLON

08:54:31

677

3451.50

XLON

08:54:39

258

3451.50

CHIX

08:54:39

585

3451.00

XLON

08:54:42

301

3450.00

XLON

08:54:52

76

3450.50

CHIX

08:55:01

397

3451.00

XLON

08:55:31

55

3450.50

BATE

08:55:55

615

3451.50

XLON

08:56:50

145

3452.00

BATE

08:56:54

100

3452.00

BATE

08:56:54

58

3452.00

BATE

08:56:55

127

3452.50

XLON

08:57:05

400

3452.50

XLON

08:57:05

70

3452.50

XLON

08:57:05

1000

3453.50

BATE

08:58:08

252

3453.50

XLON

08:58:22

273

3453.50

BATE

08:58:22

588

3455.00

XLON

08:59:42

737

3455.00

CHIX

08:59:42

396

3454.50

BATE

08:59:42

83

3454.00

BATE

08:59:48

92

3454.00

BATE

08:59:48

16

3454.00

BATE

08:59:48

165

3453.50

XLON

08:59:48

20

3454.00

XLON

09:00:29

172

3454.00

XLON

09:00:29

88

3454.00

XLON

09:00:29

146

3454.00

XLON

09:01:01

213

3454.00

BATE

09:01:01

33

3453.50

CHIX

09:01:01

200

3453.50

CHIX

09:01:01

379

3453.50

XLON

09:02:01

85

3453.50

CHIX

09:02:01

149

3453.00

CHIX

09:02:05

265

3452.50

XLON

09:02:17

244

3452.50

XLON

09:02:49

175

3452.50

XLON

09:02:53

58

3452.00

BATE

09:02:53

42

3452.00

BATE

09:02:53

16

3452.00

BATE

09:02:53

2

3452.00

CHIX

09:02:53

82

3452.00

BATE

09:02:53

71

3452.00

CHIX

09:03:20

205

3451.50

XLON

09:03:20

207

3451.50

BATE

09:03:20

639

3451.50

XLON

09:03:43

64

3450.50

CHIX

09:03:49

121

3450.50

XLON

09:03:49

313

3450.50

XLON

09:03:52

109

3450.50

CHIX

09:03:52

104

3449.50

CHIX

09:04:40

144

3449.00

CHIX

09:04:55

124

3449.50

BATE

09:05:23

70

3449.50

BATE

09:05:23

107

3450.00

XLON

09:05:46

44

3449.50

XLON

09:06:01

352

3449.50

XLON

09:06:01

233

3450.00

CHIX

09:06:11

24

3450.00

CHIX

09:06:11

72

3449.50

XLON

09:06:20

85

3450.00

CHIX

09:07:00

133

3450.00

XLON

09:07:00

506

3449.50

XLON

09:07:08

103

3450.50

XLON

09:07:23

425

3450.00

XLON

09:07:48

89

3451.50

XLON

09:08:13

137

3451.00

XLON

09:08:13

100

3451.00

XLON

09:08:13

98

3451.00

XLON

09:08:13

4

3450.50

CHIX

09:08:18

161

3452.00

XLON

09:08:51

192

3452.00

XLON

09:08:54

74

3452.00

XLON

09:10:01

48

3452.00

XLON

09:10:02

167

3451.50

XLON

09:10:11

133

3451.50

XLON

09:10:11

258

3453.00

XLON

09:10:30

145

3452.50

XLON

09:10:45

65

3452.50

XLON

09:10:48

186

3452.00

XLON

09:10:55

93

3452.00

XLON

09:10:55

50

3451.50

BATE

09:11:00

20

3451.50

BATE

09:11:00

145

3451.50

BATE

09:11:04

785

3451.50

BATE

09:11:04

75

3452.00

XLON

09:11:16

69

3452.00

XLON

09:11:20

55

3452.00

XLON

09:11:20

226

3451.00

CHIX

09:12:19

509

3451.00

CHIX

09:12:19

151

3451.00

CHIX

09:12:19

105

3451.00

XLON

09:13:03

52

3451.00

CHIX

09:13:03

1

3451.00

CHIX

09:13:21

130

3452.50

XLON

09:13:25

109

3452.50

XLON

09:13:42

4

3452.00

XLON

09:13:42

402

3454.00

XLON

09:15:00

98

3454.00

XLON

09:15:00

5

3454.00

XLON

09:15:02

136

3455.00

XLON

09:15:15

122

3455.00

XLON

09:15:15

49

3455.00

XLON

09:15:15

212

3456.50

XLON

09:16:11

147

3455.50

XLON

09:16:38

549

3455.50

BATE

09:16:38

153

3456.00

CHIX

09:17:02

50

3455.50

CHIX

09:17:50

77

3455.50

CHIX

09:17:50

46

3455.50

CHIX

09:17:50

25

3455.50

CHIX

09:17:50

264

3455.50

CHIX

09:17:50

91

3455.50

XLON

09:17:51

70

3457.50

XLON

09:18:37

146

3457.50

XLON

09:18:37

42

3457.50

XLON

09:18:58

121

3459.00

XLON

09:19:14

60

3458.50

XLON

09:19:14

78

3458.50

XLON

09:19:15

277

3458.00

XLON

09:19:19

223

3457.50

CHIX

09:19:21

85

3457.00

XLON

09:19:26

388

3459.00

XLON

09:20:22

386

3459.00

BATE

09:20:46

376

3459.00

BATE

09:20:46

18

3459.00

BATE

09:20:46

173

3458.50

XLON

09:21:01

221

3458.50

CHIX

09:21:01

217

3458.00

BATE

09:21:01

155

3457.50

XLON

09:21:05

13

3458.00

XLON

09:21:42

73

3458.00

XLON

09:21:42

14

3457.50

XLON

09:21:53

83

3457.50

XLON

09:21:53

14

3457.50

XLON

09:21:53

164

3459.50

XLON

09:22:32

115

3459.50

XLON

09:23:05

353

3459.50

BATE

09:23:05

1

3459.50

XLON

09:23:05

120

3459.50

XLON

09:23:41

98

3460.00

XLON

09:24:07

106

3460.00

CHIX

09:25:44

92

3460.00

CHIX

09:25:44

400

3460.00

CHIX

09:25:44

52

3460.00

CHIX

09:25:44

431

3459.50

BATE

09:25:44

144

3459.50

XLON

09:26:07

92

3459.50

CHIX

09:26:07

139

3459.50

BATE

09:26:07

311

3460.50

XLON

09:26:40

237

3460.00

XLON

09:26:40

622

3460.50

XLON

09:27:41

351

3460.00

XLON

09:29:20

222

3460.00

CHIX

09:29:20

274

3460.00

BATE

09:29:20

147

3460.00

CHIX

09:29:20

135

3460.00

BATE

09:29:20

814

3461.50

XLON

09:30:44

46

3464.00

XLON

09:31:05

101

3464.00

XLON

09:31:05

35

3464.00

XLON

09:31:05

56

3464.50

XLON

09:31:12

126

3465.00

XLON

09:32:13

27

3464.50

XLON

09:32:13

60

3464.50

XLON

09:32:13

110

3465.00

XLON

09:32:40

288

3465.00

XLON

09:33:20

280

3464.50

CHIX

09:33:33

340

3464.50

CHIX

09:33:33

188

3464.00

XLON

09:33:33

25

3464.00

BATE

09:33:33

121

3464.00

BATE

09:33:33

139

3464.00

BATE

09:33:33

109

3464.00

XLON

09:33:34

8

3464.00

XLON

09:33:34

689

3464.50

XLON

09:33:49

127

3464.50

XLON

09:33:50

83

3464.00

XLON

09:33:51

10

3464.00

XLON

09:33:51

143

3464.50

XLON

09:34:49

213

3464.50

XLON

09:34:49

226

3464.00

XLON

09:35:12

212

3464.00

CHIX

09:35:12

400

3464.00

BATE

09:35:12

36

3464.00

BATE

09:35:12

17

3464.00

BATE

09:35:12

92

3463.50

CHIX

09:36:02

90

3463.00

BATE

09:36:02

143

3463.00

XLON

09:36:02

400

3462.50

XLON

09:36:03

59

3462.50

XLON

09:36:03

251

3462.50

XLON

09:36:04

81

3462.50

XLON

09:37:05

93

3462.50

XLON

09:37:05

139

3462.50

XLON

09:37:05

130

3462.50

XLON

09:37:05

79

3461.50

CHIX

09:37:37

187

3461.50

XLON

09:37:37

137

3461.50

CHIX

09:37:37

128

3461.50

XLON

09:37:37

565

3461.00

XLON

09:37:42

129

3461.00

BATE

09:37:42

116

3461.00

XLON

09:37:42

118

3461.00

BATE

09:37:42

571

3461.50

XLON

09:38:24

216

3461.00

CHIX

09:39:33

223

3461.00

BATE

09:39:33

98

3461.00

CHIX

09:40:04

83

3461.00

BATE

09:40:04

8

3461.00

CHIX

09:40:04

50

3461.00

XLON

09:40:04

50

3461.00

XLON

09:40:04

157

3461.00

XLON

09:40:04

180

3461.00

XLON

09:40:04

281

3461.00

XLON

09:40:04

73

3461.00

CHIX

09:40:46

261

3461.00

CHIX

09:41:17

162

3461.00

BATE

09:41:17

247

3460.50

XLON

09:41:17

14

3460.50

XLON

09:41:17

34

3460.50

XLON

09:41:17

306

3460.50

XLON

09:41:17

177

3460.50

XLON

09:41:18

164

3460.50

XLON

09:41:21

32

3460.00

XLON

09:41:27

97

3460.00

XLON

09:41:27

12

3461.00

XLON

09:42:04

200

3461.00

XLON

09:42:04

11

3461.00

XLON

09:42:04

46

3461.00

XLON

09:42:04

25

3461.00

XLON

09:42:04

666

3461.50

XLON

09:42:12

604

3461.50

XLON

09:42:12

203

3461.00

XLON

09:43:00

141

3461.00

XLON

09:43:00

23

3463.00

CHIX

09:44:04

23

3463.00

CHIX

09:44:04

108

3463.00

CHIX

09:44:04

5

3463.00

CHIX

09:44:04

86

3463.00

CHIX

09:44:04

17

3463.00

CHIX

09:44:10

138

3462.50

BATE

09:45:05

27

3462.50

BATE

09:45:08

117

3462.50

BATE

09:45:08

78

3462.50

BATE

09:45:08

150

3462.50

XLON

09:45:08

1

3462.50

BATE

09:45:08

383

3462.50

XLON

09:45:08

12

3462.50

XLON

09:45:08

10

3462.50

XLON

09:46:08

196

3462.50

XLON

09:46:08

100

3462.00

CHIX

09:46:44

121

3462.00

XLON

09:46:44

10

3462.00

CHIX

09:46:44

106

3461.50

XLON

09:46:44

74

3461.50

BATE

09:46:44

118

3461.50

BATE

09:46:44

204

3460.50

XLON

09:47:05

85

3460.50

BATE

09:47:05

151

3462.00

XLON

09:47:19

439

3462.00

XLON

09:47:19

147

3462.00

XLON

09:47:19

211

3462.00

XLON

09:47:20

282

3462.00

XLON

09:47:21

116

3462.00

XLON

09:47:21

29

3462.00

XLON

09:47:22

127

3462.00

XLON

09:47:22

139

3462.00

XLON

09:47:22

437

3462.00

XLON

09:47:32

165

3462.00

XLON

09:47:32

112

3461.50

XLON

09:47:46

554

3461.50

XLON

09:47:46

629

3461.00

XLON

09:48:04

81

3461.50

XLON

09:48:05

43

3461.50

XLON

09:48:05

194

3461.00

CHIX

09:48:36

193

3460.50

XLON

09:48:52

281

3460.00

XLON

09:49:03

122

3460.00

BATE

09:49:03

136

3460.00

XLON

09:49:24

107

3459.00

CHIX

09:50:03

31

3458.50

XLON

09:50:15

114

3458.50

CHIX

09:50:37

96

3458.50

XLON

09:50:37

113

3458.50

BATE

09:50:37

133

3458.50

BATE

09:50:37

2698

3460.00

XLON

09:50:46

2

3460.00

XLON

09:50:47

997

3460.00

XLON

09:50:48

406

3459.50

XLON

09:51:02

29

3459.50

XLON

09:51:02

164

3460.50

XLON

09:51:52

682

3460.50

XLON

09:51:52

104

3460.50

CHIX

09:51:52

268

3460.50

BATE

09:51:52

109

3460.50

CHIX

09:51:52

355

3463.50

XLON

09:53:04

454

3463.50

XLON

09:53:04

72

3462.50

BATE

09:53:14

269

3462.50

XLON

09:53:14

171

3462.00

XLON

09:53:40

28

3462.00

XLON

09:53:40

215

3461.50

CHIX

09:54:21

230

3461.50

XLON

09:54:21

84

3461.50

BATE

09:54:21

131

3461.50

CHIX

09:54:21

131

3461.50

BATE

09:54:21

92

3461.00

BATE

09:55:04

32

3461.00

BATE

09:55:15

297

3461.00

XLON

09:55:23

79

3461.00

CHIX

09:55:23

87

3460.50

BATE

09:55:23

79

3460.50

BATE

09:56:02

601

3460.00

XLON

09:56:02

104

3460.00

CHIX

09:56:02

360

3459.50

XLON

09:56:05

168

3459.50

BATE

09:56:31

146

3459.50

XLON

09:56:31

637

3459.50

XLON

09:56:55

216

3459.50

XLON

09:57:13

70

3459.00

XLON

09:57:34

4

3459.00

CHIX

09:57:34

81

3459.00

CHIX

09:57:34

11

3459.00

XLON

09:57:34

126

3459.00

CHIX

09:57:34

61

3458.50

BATE

09:59:09

198

3458.50

XLON

09:59:31

79

3458.50

CHIX

09:59:31

186

3458.50

BATE

09:59:31

42

3458.50

CHIX

09:59:31

83

3458.50

CHIX

09:59:31

374

3460.00

XLON

10:03:17

448

3460.00

CHIX

10:03:17

280

3460.00

BATE

10:03:17

168

3459.00

XLON

10:03:20

85

3460.00

XLON

10:04:24

119

3459.50

BATE

10:04:25

272

3459.00

XLON

10:04:40

275

3461.50

XLON

10:05:40

154

3461.50

XLON

10:05:40

42

3461.50

XLON

10:05:40

97

3462.50

BATE

10:06:56

413

3462.50

XLON

10:06:56

5

3462.50

BATE

10:06:56

404

3462.50

XLON

10:07:33

602

3463.50

XLON

10:09:42

641

3463.50

CHIX

10:09:42

142

3463.50

BATE

10:09:42

118

3462.50

CHIX

10:09:45

414

3462.50

XLON

10:09:45

162

3462.00

XLON

10:10:04

88

3462.50

CHIX

10:10:32

161

3462.00

XLON

10:10:32

85

3462.00

BATE

10:10:32

65

3462.00

XLON

10:10:33

229

3462.00

XLON

10:11:49

309

3462.00

XLON

10:11:49

32

3462.00

CHIX

10:12:57

412

3461.50

XLON

10:13:03

2

3461.50

CHIX

10:13:03

685

3461.50

XLON

10:13:03

143

3461.50

CHIX

10:13:03

125

3461.50

CHIX

10:13:03

143

3461.00

BATE

10:13:10

275

3460.50

XLON

10:13:13

151

3460.00

XLON

10:13:23

76

3460.00

CHIX

10:13:53

87

3459.50

CHIX

10:14:30

46

3461.50

XLON

10:15:29

135

3461.50

XLON

10:15:29

113

3461.50

XLON

10:15:30

12

3461.50

XLON

10:15:30

272

3461.50

XLON

10:15:32

198

3461.50

BATE

10:16:24

147

3461.50

CHIX

10:16:24

61

3461.50

CHIX

10:16:24

202

3462.50

BATE

10:17:13

88

3462.50

XLON

10:17:13

144

3462.50

XLON

10:17:13

21

3462.50

XLON

10:17:13

110

3462.00

XLON

10:17:18

92

3461.50

BATE

10:17:51

35

3461.50

BATE

10:17:51

79

3461.50

CHIX

10:17:51

128

3461.50

CHIX

10:17:51

188

3462.00

XLON

10:18:52

204

3463.00

XLON

10:19:50

342

3462.50

CHIX

10:20:35

78

3462.50

XLON

10:20:35

220

3462.50

BATE

10:20:35

128

3462.50

XLON

10:20:36

70

3461.50

XLON

10:21:30

70

3461.50

XLON

10:21:30

150

3461.00

XLON

10:22:02

131

3461.00

XLON

10:22:03

211

3460.50

XLON

10:22:03

212

3460.50

CHIX

10:22:03

6

3462.50

XLON

10:24:44

151

3462.50

XLON

10:24:44

76

3462.50

XLON

10:24:44

135

3462.50

XLON

10:24:45

115

3461.50

XLON

10:25:24

263

3461.50

BATE

10:25:24

340

3461.50

CHIX

10:25:24

13

3461.50

CHIX

10:25:24

379

3460.50

XLON

10:26:30

196

3460.50

CHIX

10:26:30

106

3460.50

XLON

10:26:31

85

3460.00

XLON

10:27:00

37

3459.50

XLON

10:27:08

122

3459.50

XLON

10:27:08

138

3459.50

BATE

10:27:08

77

3459.50

CHIX

10:27:08

135

3459.00

XLON

10:27:11

155

3459.50

XLON

10:29:12

143

3460.00

CHIX

10:29:38

181

3459.50

CHIX

10:29:38

216

3459.50

XLON

10:29:39

86

3459.50

CHIX

10:29:39

41

3459.50

XLON

10:29:39

145

3459.50

BATE

10:29:39

52

3459.50

XLON

10:29:39

300

3459.00

XLON

10:29:40

91

3459.00

XLON

10:29:40

169

3458.00

BATE

10:29:41

33

3458.00

BATE

10:29:41

277

3457.50

XLON

10:29:41

127

3457.50

XLON

10:29:41

591

3457.00

XLON

10:29:50

7

3457.00

XLON

10:29:51

121

3457.00

XLON

10:29:51

140

3456.50

XLON

10:29:56

17

3456.00

CHIX

10:31:00

62

3456.00

CHIX

10:31:00

102

3455.50

BATE

10:31:05

119

3455.00

CHIX

10:31:20

72

3455.00

XLON

10:31:20

112

3454.50

XLON

10:31:34

125

3454.50

CHIX

10:31:34

86

3454.50

BATE

10:31:34

185

3454.50

XLON

10:32:02

38

3454.50

BATE

10:32:02

69

3454.50

BATE

10:32:02

73

3454.00

XLON

10:32:02

68

3454.00

XLON

10:32:02

81

3454.00

CHIX

10:32:29

520

3453.50

XLON

10:33:02

198

3453.50

BATE

10:33:02

80

3453.50

CHIX

10:33:02

488

3453.00

XLON

10:33:13

244

3453.50

XLON

10:33:20

79

3453.00

BATE

10:33:34

111

3453.00

XLON

10:33:34

213

3452.50

BATE

10:33:34

70

3452.50

CHIX

10:34:09

20

3452.50

CHIX

10:34:09

411

3452.00

XLON

10:34:21

15

3452.00

BATE

10:34:22

41

3452.00

XLON

10:34:26

89

3452.00

CHIX

10:34:26

119

3452.00

XLON

10:34:26

94

3452.00

BATE

10:34:26

457

3451.50

XLON

10:34:38

893

3451.50

XLON

10:34:38

177

3451.50

XLON

10:34:39

157

3451.00

XLON

10:35:16

106

3451.00

BATE

10:35:17

9

3451.00

XLON

10:35:17

88

3451.00

CHIX

10:35:17

98

3450.50

XLON

10:35:22

440

3451.50

XLON

10:37:19

184

3451.50

CHIX

10:37:19

440

3451.50

BATE

10:37:19

184

3452.00

XLON

10:38:20

459

3451.50

XLON

10:38:26

445

3451.50

XLON

10:38:26

258

3451.00

XLON

10:38:27

284

3451.00

BATE

10:38:27

20

3451.00

XLON

10:38:27

8

3451.00

BATE

10:38:27

90

3450.50

CHIX

10:38:32

10

3450.50

BATE

10:38:50

84

3450.50

CHIX

10:39:00

70

3450.50

BATE

10:39:00

25

3450.50

CHIX

10:39:00

183

3450.50

XLON

10:39:00

6

3450.50

XLON

10:39:14

53

3450.50

XLON

10:39:14

15

3450.50

XLON

10:39:17

9

3450.50

XLON

10:39:20

60

3450.50

XLON

10:39:21

40

3450.00

BATE

10:39:21

91

3450.00

XLON

10:42:13

74

3450.00

BATE

10:42:13

113

3450.00

CHIX

10:42:13

219

3450.00

CHIX

10:42:13

199

3451.00

XLON

10:43:45

225

3451.00

XLON

10:43:45

115

3451.50

XLON

10:45:33

167

3452.50

CHIX

10:46:36

152

3452.50

XLON

10:46:36

279

3452.50

BATE

10:46:36

357

3452.50

CHIX

10:46:36

400

3452.50

BATE

10:46:36

12

3452.50

BATE

10:46:36

48

3452.50

XLON

10:47:37

110

3452.00

XLON

10:48:02

84

3452.00

CHIX

10:48:02

197

3452.00

XLON

10:48:02

248

3452.00

BATE

10:48:04

66

3451.50

CHIX

10:48:24

122

3451.50

XLON

10:48:24

33

3451.50

CHIX

10:48:24

144

3451.50

XLON

10:49:58

78

3451.50

BATE

10:49:58

82

3451.50

BATE

10:49:58

132

3451.50

BATE

10:49:58

55

3451.00

CHIX

10:50:04

346

3451.50

CHIX

10:51:26

141

3451.50

XLON

10:51:26

73

3451.00

CHIX

10:52:04

105

3451.00

XLON

10:52:04

33

3450.50

XLON

10:52:18

75

3450.50

XLON

10:52:18

2

3450.00

CHIX

10:52:21

119

3450.00

CHIX

10:52:21

48

3450.00

CHIX

10:52:55

100

3450.00

BATE

10:52:55

112

3450.00

CHIX

10:54:04

147

3450.50

XLON

10:54:13

5

3450.50

XLON

10:54:13

65

3450.00

XLON

10:54:47

110

3450.00

CHIX

10:55:33

50

3450.00

XLON

10:55:33

167

3450.00

BATE

10:55:33

95

3449.50

XLON

10:55:56

207

3449.50

CHIX

10:55:56

110

3449.50

BATE

10:55:56

291

3450.00

XLON

10:57:30

46

3450.00

XLON

10:57:31

95

3449.50

XLON

10:57:50

110

3449.50

BATE

10:57:50

82

3449.00

XLON

10:59:32

182

3449.00

CHIX

10:59:32

129

3451.00

XLON

11:00:40

184

3451.00

XLON

11:00:40

141

3450.50

BATE

11:00:41

109

3450.50

XLON

11:00:41

85

3450.50

XLON

11:00:42

21

3450.50

XLON

11:00:43

81

3450.50

XLON

11:00:43

84

3450.50

CHIX

11:01:35

21

3450.50

CHIX

11:01:35

207

3450.00

CHIX

11:01:39

76

3450.00

XLON

11:01:39

351

3449.50

XLON

11:02:03

272

3449.50

CHIX

11:02:03

184

3449.50

XLON

11:02:04

92

3449.00

XLON

11:02:51

75

3449.00

BATE

11:02:51

23

3449.00

BATE

11:02:51

563

3448.50

XLON

11:02:52

67

3448.50

XLON

11:02:52

625

3449.00

XLON

11:03:32

94

3449.00

XLON

11:04:50

36

3449.00

XLON

11:04:50

282

3449.00

XLON

11:04:50

29

3449.00

XLON

11:04:51

60

3449.00

XLON

11:04:51

117

3449.00

XLON

11:04:51

39

3449.00

XLON

11:04:52

64

3449.00

XLON

11:04:52

78

3448.50

XLON

11:04:54

185

3448.50

CHIX

11:04:54

91

3448.00

BATE

11:05:00

115

3448.00

XLON

11:05:00

144

3448.00

BATE

11:05:00

118

3448.50

BATE

11:05:01

90

3448.50

BATE

11:05:01

111

3447.50

CHIX

11:05:12

387

3447.50

XLON

11:05:12

237

3447.50

XLON

11:05:21

143

3447.00

XLON

11:05:38

232

3447.00

BATE

11:05:38

127

3447.00

XLON

11:05:38

46

3447.00

XLON

11:05:39

118

3447.00

XLON

11:05:39

50

3447.00

XLON

11:05:40

43

3447.00

XLON

11:05:40

70

3446.50

CHIX

11:05:40

131

3446.50

BATE

11:05:40

41

3446.50

CHIX

11:05:40

154

3446.50

CHIX

11:05:40

176

3444.50

XLON

11:05:41

308

3444.50

XLON

11:05:41

242

3444.00

XLON

11:05:44

178

3444.00

BATE

11:05:44

369

3443.50

XLON

11:05:44

359

3443.50

BATE

11:05:44

79

3443.50

XLON

11:05:44

402

3443.50

XLON

11:05:44

147

3444.00

XLON

11:05:45

115

3443.00

BATE

11:05:46

455

3442.50

XLON

11:05:50

231

3442.00

XLON

11:05:50

811

3441.50

XLON

11:05:51

195

3441.50

XLON

11:05:54

452

3441.50

XLON

11:05:54

162

3441.50

XLON

11:05:55

109

3441.50

XLON

11:05:55

69

3441.50

XLON

11:05:55

419

3441.00

XLON

11:05:57

134

3441.00

BATE

11:05:57

60

3440.50

XLON

11:05:59

174

3440.50

XLON

11:05:59

35

3440.50

XLON

11:05:59

337

3440.00

XLON

11:06:10

68

3439.50

BATE

11:06:10

23

3439.50

BATE

11:06:10

300

3439.50

XLON

11:06:11

185

3439.50

XLON

11:06:11

158

3439.00

XLON

11:06:11

156

3439.00

XLON

11:06:11

187

3439.00

XLON

11:06:13

146

3439.00

XLON

11:06:13

730

3437.50

XLON

11:06:16

120

3437.50

XLON

11:06:17

90

3437.00

BATE

11:06:18

19

3437.00

BATE

11:06:18

98

3437.00

BATE

11:06:20

160

3437.00

BATE

11:06:20

110

3436.50

XLON

11:06:22

420

3437.00

XLON

11:06:28

300

3436.50

XLON

11:06:29

94

3436.50

XLON

11:06:29

78

3436.50

XLON

11:06:29

134

3436.50

XLON

11:06:34

456

3436.50

XLON

11:06:34

255

3436.00

XLON

11:07:00

754

3435.50

XLON

11:07:22

104

3435.50

BATE

11:07:22

921

3435.00

XLON

11:07:44

259

3435.00

XLON

11:07:48

352

3435.00

XLON

11:07:53

217

3435.00

XLON

11:07:53

148

3435.00

XLON

11:07:53

212

3435.00

XLON

11:07:53

263

3434.00

XLON

11:08:05

191

3434.00

XLON

11:08:06

1955

3434.00

XLON

11:08:17

178

3434.00

XLON

11:08:17

103

3433.00

BATE

11:08:17

275

3434.00

XLON

11:09:05

1417

3434.00

XLON

11:09:05

93

3434.00

XLON

11:09:05

300

3434.00

XLON

11:09:06

1262

3435.50

XLON

11:09:36

162

3436.00

BATE

11:09:36

711

3435.50

XLON

11:09:59

240

3434.00

XLON

11:10:14

18

3434.00

XLON

11:10:14

191

3432.00

CHIX

11:11:00

1640

3436.00

XLON

11:12:30

98

3435.50

BATE

11:12:32

466

3435.00

XLON

11:12:32

100

3434.50

XLON

11:12:37

472

3434.50

XLON

11:12:37

43

3434.50

XLON

11:12:37

24

3434.50

XLON

11:12:37

465

3434.50

XLON

11:12:39

675

3434.50

XLON

11:12:56

488

3434.00

XLON

11:14:24

56

3434.00

XLON

11:14:24

49

3434.00

XLON

11:14:24

78

3433.50

CHIX

11:14:24

150

3433.50

CHIX

11:14:25

98

3433.50

CHIX

11:14:25

30

3433.50

CHIX

11:14:34

69

3433.50

CHIX

11:14:34

113

3433.00

BATE

11:14:35

56

3433.00

BATE

11:14:35

14

3433.00

BATE

11:14:35

237

3433.00

XLON

11:14:40

43

3433.00

BATE

11:14:40

70

3432.50

CHIX

11:14:56

127

3432.50

XLON

11:14:56

12

3432.50

CHIX

11:14:56

1

3432.50

XLON

11:14:56

129

3431.00

XLON

11:15:04

75

3430.00

XLON

11:15:35

77

3429.50

CHIX

11:16:10

157

3429.50

XLON

11:16:10

2

3429.50

CHIX

11:16:22

100

3428.50

CHIX

11:16:26

190

3428.50

XLON

11:16:26

7

3428.50

CHIX

11:16:35

165

3428.00

XLON

11:17:11

100

3427.50

CHIX

11:17:17

70

3427.50

BATE

11:17:17

152

3428.50

CHIX

11:18:58

61

3427.50

CHIX

11:19:37

129

3428.50

CHIX

11:21:00

3

3429.00

XLON

11:22:03

396

3429.00

XLON

11:22:16

459

3429.00

XLON

11:22:16

97

3428.50

CHIX

11:22:19

349

3428.50

XLON

11:22:19

307

3428.50

CHIX

11:22:19

150

3428.00

BATE

11:22:19

184

3428.00

BATE

11:22:19

211

3427.50

CHIX

11:23:17

192

3427.50

XLON

11:23:17

84

3427.00

BATE

11:23:18

161

3426.50

CHIX

11:23:25

145

3426.50

XLON

11:23:25

186

3427.00

XLON

11:23:38

96

3427.50

BATE

11:24:07

318

3427.50

XLON

11:24:07

24

3427.50

BATE

11:24:07

86

3426.50

CHIX

11:24:10

261

3426.50

XLON

11:25:03

262

3426.50

BATE

11:25:03

100

3426.50

CHIX

11:25:27

545

3426.50

XLON

11:25:27

24

3426.50

CHIX

11:25:27

88

3426.50

CHIX

11:25:39

244

3426.00

XLON

11:25:44

48

3425.00

XLON

11:25:49

93

3425.00

XLON

11:25:49

208

3426.00

XLON

11:26:33

92

3425.50

XLON

11:27:01

123

3425.50

XLON

11:27:02

234

3425.00

CHIX

11:27:15

261

3424.50

BATE

11:27:31

95

3424.50

BATE

11:27:31

177

3426.00

XLON

11:28:36

297

3426.50

XLON

11:29:02

19

3427.00

BATE

11:29:24

58

3427.00

BATE

11:29:24

36

3427.00

BATE

11:29:24

150

3426.50

XLON

11:34:05

58

3427.50

BATE

11:34:32

58

3427.50

BATE

11:34:32

137

3429.50

XLON

11:34:59

1195

3429.50

XLON

11:34:59

1640

3429.50

XLON

11:34:59

101

3429.50

BATE

11:35:48

950

3429.50

BATE

11:35:48

11

3429.50

XLON

11:35:48

1479

3429.50

XLON

11:35:48

74

3429.50

XLON

11:36:14

70

3429.50

XLON

11:36:14

1191

3431.50

XLON

11:36:45

726

3431.00

XLON

11:37:02

217

3430.00

XLON

11:37:02

95

3429.50

XLON

11:37:17

13

3429.00

CHIX

11:37:21

306

3429.00

XLON

11:37:57

330

3429.00

XLON

11:37:57

405

3428.00

CHIX

11:38:16

872

3428.00

CHIX

11:38:16

38

3428.00

XLON

11:38:27

26

3428.00

XLON

11:38:27

31

3428.00

XLON

11:38:59

9

3427.50

BATE

11:38:59

1038

3428.50

BATE

11:40:07

70

3428.50

BATE

11:41:00

74

3428.50

BATE

11:41:02

790

3428.50

XLON

11:41:29

2

3428.50

BATE

11:41:29

100

3428.50

XLON

11:41:29

32

3428.50

XLON

11:41:29

123

3429.50

XLON

11:41:42

100

3429.50

XLON

11:41:42

771

3429.50

XLON

11:41:42

37

3428.50

CHIX

11:42:02

50

3428.50

CHIX

11:42:02

27

3428.50

CHIX

11:42:02

1159

3432.50

XLON

11:45:43

392

3432.50

XLON

11:45:45

392

3432.50

XLON

11:45:45

463

3432.50

XLON

11:45:45

321

3432.50

XLON

11:45:46

1006

3432.00

XLON

11:46:12

58

3432.00

BATE

11:46:31

146

3432.00

BATE

11:46:31

87

3432.00

BATE

11:46:31

116

3431.00

BATE

11:46:43

998

3431.00

BATE

11:47:19

55

3431.00

BATE

11:47:19

54

3431.00

BATE

11:47:19

36

3431.00

BATE

11:47:19

74

3431.00

BATE

11:47:20

152

3431.50

BATE

11:48:21

256

3431.50

BATE

11:48:21

292

3431.50

BATE

11:48:21

2171

3431.50

CHIX

11:48:50

10

3431.50

BATE

11:48:50

498

3431.50

XLON

11:48:50

50

3431.50

BATE

11:48:50

94

3432.00

XLON

11:49:12

3322

3433.00

XLON

11:49:53

230

3433.00

CHIX

11:49:53

26

3433.00

CHIX

11:49:53

85

3433.00

CHIX

11:49:53

408

3434.00

BATE

11:51:41

137

3434.00

BATE

11:51:41

100

3433.50

XLON

11:51:41

50

3433.50

XLON

11:51:41

51

3433.50

XLON

11:51:41

150

3433.50

XLON

11:51:41

56

3433.50

XLON

11:52:29

92

3433.50

XLON

11:53:10

99

3433.50

XLON

11:53:10

383

3433.50

XLON

11:53:32

1215

3433.50

XLON

11:53:32

100

3433.00

CHIX

11:53:32

132

3433.00

XLON

11:53:32

400

3433.00

CHIX

11:53:32

646

3433.00

XLON

11:53:32

79

3433.00

CHIX

11:53:32

22

3433.00

XLON

11:53:32

63

3433.00

XLON

11:53:32

99

3433.00

XLON

11:53:32

179

3433.00

XLON

11:53:37

1066

3432.50

XLON

11:54:17

103

3432.50

CHIX

11:54:17

27

3432.50

CHIX

11:54:17

25

3431.50

BATE

11:54:19

71

3431.50

BATE

11:54:19

100

3431.50

XLON

11:55:15

102

3431.50

BATE

11:55:15

124

3431.50

BATE

11:55:15

100

3431.50

XLON

11:55:15

48

3431.50

BATE

11:55:15

150

3431.50

BATE

11:55:15

102

3431.50

BATE

11:55:15

58

3431.50

BATE

11:55:15

58

3431.50

BATE

11:55:15

58

3431.50

CHIX

11:55:16

50

3431.50

CHIX

11:55:16

50

3431.50

XLON

11:55:16

1

3431.50

XLON

11:55:18

1038

3431.00

XLON

11:55:25

219

3430.50

CHIX

11:55:25

3

3430.00

BATE

11:55:25

72

3430.00

BATE

11:55:25

72

3430.00

BATE

11:55:25

8

3430.00

CHIX

11:56:03

628

3430.00

XLON

11:56:09

658

3430.00

CHIX

11:56:09

87

3429.50

BATE

11:56:34

58

3429.50

BATE

11:56:34

88

3429.50

BATE

11:56:34

96

3430.00

BATE

11:56:35

96

3430.00

BATE

11:56:35

74

3430.00

BATE

11:56:35

628

3429.50

XLON

11:56:46

244

3429.50

CHIX

11:56:46

653

3429.00

BATE

11:56:46

5

3429.00

BATE

11:56:46

199

3428.50

XLON

11:57:08

100

3428.50

BATE

11:57:08

14

3428.50

BATE

11:57:08

204

3427.00

BATE

11:58:55

60

3427.00

XLON

11:58:55

107

3427.00

XLON

11:58:55

113

3427.00

XLON

11:58:55

109

3427.00

BATE

11:58:55

14

3427.00

XLON

11:58:55

1077

3427.00

XLON

11:58:55

55

3428.50

XLON

11:59:17

15

3428.50

XLON

11:59:17

35

3428.50

XLON

11:59:20

2615

3428.50

XLON

11:59:21

114

3428.00

XLON

11:59:43

19

3427.50

XLON

11:59:52

81

3427.50

CHIX

11:59:52

50

3427.50

XLON

11:59:52

45

3427.50

XLON

11:59:52

82

3428.00

XLON

12:01:34

225

3427.50

CHIX

12:01:34

2023

3429.00

XLON

12:03:10

288

3429.50

CHIX

12:03:35

1243

3430.00

XLON

12:05:00

1480

3429.50

XLON

12:05:03

150

3429.00

CHIX

12:05:03

311

3429.00

CHIX

12:05:03

176

3431.00

XLON

12:06:40

518

3432.00

XLON

12:07:41

500

3431.50

BATE

12:07:41

899

3432.00

XLON

12:07:41

100

3431.50

BATE

12:07:41

392

3431.50

BATE

12:07:41

12

3431.50

BATE

12:07:41

1238

3431.50

BATE

12:07:41

607

3430.00

XLON

12:07:43

14

3430.00

XLON

12:07:43

70

3429.50

BATE

12:07:52

63

3429.50

BATE

12:07:52

49

3429.50

BATE

12:07:52

15

3429.50

BATE

12:07:56

715

3428.50

CHIX

12:07:59

191

3426.50

XLON

12:08:16

588

3426.50

CHIX

12:08:16

83

3426.50

BATE

12:08:16

251

3426.00

XLON

12:09:04

85

3426.00

XLON

12:09:04

1344

3426.00

XLON

12:09:04

25

3426.00

XLON

12:09:21

283

3426.00

XLON

12:09:26

351

3426.00

XLON

12:10:05

100

3426.00

CHIX

12:10:05

76

3426.00

CHIX

12:10:05

95

3425.50

BATE

12:10:05

193

3425.50

CHIX

12:10:25

244

3425.00

BATE

12:10:25

100

3425.00

BATE

12:10:25

132

3425.50

BATE

12:10:54

89

3424.00

BATE

12:11:34

98

3424.00

XLON

12:11:34

505

3423.50

XLON

12:12:44

434

3423.50

CHIX

12:12:44

1

3423.50

XLON

12:12:44

400

3423.00

XLON

12:14:15

1045

3423.00

XLON

12:14:15

1925

3424.00

XLON

12:15:42

191

3423.50

BATE

12:15:42

894

3423.50

BATE

12:15:42

52

3422.00

XLON

12:16:51

122

3422.00

CHIX

12:16:51

135

3422.00

CHIX

12:18:07

192

3422.00

CHIX

12:18:07

568

3421.00

CHIX

12:18:16

2059

3421.50

XLON

12:18:16

93

3420.50

BATE

12:18:16

4

3419.50

XLON

12:20:19

100

3419.50

XLON

12:20:19

626

3419.50

XLON

12:20:19

188

3419.50

XLON

12:20:19

608

3419.00

XLON

12:20:21

364

3419.00

CHIX

12:21:06

207

3419.00

XLON

12:21:06

718

3418.00

XLON

12:21:16

453

3418.00

BATE

12:21:16

65

3417.50

XLON

12:21:39

203

3417.50

XLON

12:21:40

755

3418.00

XLON

12:22:25

176

3419.00

XLON

12:23:20

372

3419.00

CHIX

12:23:20

140

3419.00

XLON

12:23:20

162

3419.50

CHIX

12:24:00

638

3419.50

XLON

12:24:00

217

3419.50

XLON

12:24:00

46

3418.00

XLON

12:25:12

53

3418.00

XLON

12:25:41

48

3418.50

XLON

12:26:48

66

3418.50

XLON

12:27:01

100

3418.50

XLON

12:27:17

99

3418.50

XLON

12:27:17

133

3418.50

XLON

12:27:17

99

3418.50

XLON

12:27:17

85

3418.50

XLON

12:27:17

213

3418.50

XLON

12:27:17

307

3418.50

XLON

12:27:17

395

3418.50

XLON

12:27:17

307

3418.50

XLON

12:27:17

24

3418.50

BATE

12:27:30

294

3419.00

XLON

12:27:39

76

3418.00

CHIX

12:28:19

98

3423.00

XLON

12:30:49

1666

3423.00

XLON

12:30:49

1264

3423.00

XLON

12:31:33

107

3422.50

XLON

12:32:24

300

3422.50

CHIX

12:32:25

22

3423.00

BATE

12:34:32

74

3423.00

BATE

12:34:32

150

3423.00

BATE

12:34:32

70

3423.00

BATE

12:35:05

23

3423.00

BATE

12:35:29

118

3423.00

BATE

12:35:29

1380

3423.00

BATE

12:35:29

107

3423.00

XLON

12:35:29

12

3423.00

BATE

12:35:29

105

3424.50

XLON

12:35:51

1257

3424.00

XLON

12:36:13

1988

3424.00

XLON

12:36:13

150

3423.00

BATE

12:36:16

301

3423.00

XLON

12:36:20

180

3423.00

CHIX

12:36:20

127

3423.00

BATE

12:36:20

450

3423.00

CHIX

12:36:20

1103

3423.00

BATE

12:36:20

489

3423.00

CHIX

12:36:20

62

3421.50

XLON

12:37:10

39

3421.50

XLON

12:37:11

107

3422.00

CHIX

12:37:20

300

3422.50

XLON

12:38:40

500

3422.50

XLON

12:38:40

85

3422.50

XLON

12:38:40

1124

3422.00

XLON

12:39:03

37

3421.50

CHIX

12:39:03

74

3421.50

CHIX

12:39:03

226

3421.50

CHIX

12:39:03

53

3421.00

CHIX

12:39:21

1400

3422.50

XLON

12:39:56

781

3423.00

XLON

12:42:44

644

3422.50

XLON

12:42:44

249

3422.50

XLON

12:42:44

580

3422.50

XLON

12:42:46

59

3422.50

CHIX

12:42:46

135

3422.50

CHIX

12:42:46

783

3423.00

XLON

12:42:55

124

3422.50

CHIX

12:42:58

73

3422.50

CHIX

12:42:58

50

3422.50

CHIX

12:42:58

51

3422.50

CHIX

12:42:58

56

3422.50

CHIX

12:42:58

491

3423.00

CHIX

12:43:42

90

3422.50

XLON

12:43:42

154

3422.00

CHIX

12:43:43

247

3422.00

CHIX

12:43:43

74

3421.00

BATE

12:43:49

105

3421.00

XLON

12:43:49

481

3421.00

BATE

12:43:49

434

3421.00

BATE

12:43:49

100

3421.00

BATE

12:43:49

100

3421.00

BATE

12:43:49

100

3421.00

BATE

12:43:49

241

3421.00

BATE

12:43:49

39

3421.00

BATE

12:43:49

150

3420.50

BATE

12:44:05

73

3420.50

BATE

12:44:05

73

3420.50

BATE

12:44:05

75

3420.50

XLON

12:44:22

294

3420.50

CHIX

12:44:22

2557

3422.00

XLON

12:47:27

46

3425.00

XLON

12:48:41

1990

3425.00

XLON

12:48:41

57

3425.00

XLON

12:48:43

231

3425.00

XLON

12:48:43

262

3425.00

XLON

12:48:48

174

3424.50

CHIX

12:48:50

217

3424.00

XLON

12:49:05

27

3424.00

XLON

12:49:05

150

3423.50

CHIX

12:49:06

57

3423.50

CHIX

12:49:06

30

3423.50

CHIX

12:49:06

216

3423.50

XLON

12:49:07

26

3423.50

CHIX

12:49:07

173

3428.50

XLON

12:50:01

14

3428.50

XLON

12:50:02

273

3429.00

XLON

12:50:23

115

3429.00

XLON

12:50:32

1079

3429.00

XLON

12:50:41

230

3425.00

XLON

12:51:04

20

3423.00

CHIX

12:51:08

30

3424.00

CHIX

12:51:50

101

3424.00

XLON

12:52:09

322

3424.00

CHIX

12:52:09

1352

3424.00

BATE

12:52:09

400

3424.00

BATE

12:52:09

264

3424.00

BATE

12:52:09

29

3424.00

BATE

12:52:09

171

3424.00

BATE

12:52:09

104

3425.00

XLON

12:52:40

83

3425.00

XLON

12:52:41

270

3424.50

XLON

12:53:12

50

3424.50

XLON

12:53:13

428

3424.50

XLON

12:53:32

402

3424.50

XLON

12:53:44

367

3424.00

CHIX

12:53:44

101

3424.50

XLON

12:53:55

115

3424.00

CHIX

12:53:55

144

3423.50

XLON

12:53:56

177

3424.00

CHIX

12:53:57

334

3424.00

XLON

12:54:00

400

3424.00

CHIX

12:54:00

83

3423.00

XLON

12:54:26

100

3422.00

BATE

12:54:29

594

3422.50

XLON

12:54:32

581

3425.50

XLON

12:55:54

89

3425.50

XLON

12:56:58

249

3426.00

XLON

12:57:38

1832

3426.00

XLON

12:57:38

403

3425.50

XLON

12:58:46

20

3425.00

BATE

12:58:56

205

3426.00

XLON

12:59:35

27

3425.00

BATE

12:59:40

323

3425.00

BATE

12:59:40

1714

3425.00

XLON

12:59:42

927

3425.00

BATE

12:59:42

66

3424.50

CHIX

12:59:42

150

3424.50

CHIX

12:59:42

121

3424.50

CHIX

12:59:42

20

3423.50

XLON

12:59:45

70

3423.50

CHIX

12:59:46

89

3423.50

XLON

12:59:51

84

3423.50

CHIX

12:59:51

165

3422.50

CHIX

12:59:56

4

3421.50

BATE

12:59:58

100

3421.50

BATE

12:59:58

151

3426.00

XLON

13:00:40

55

3426.00

XLON

13:01:13

60

3426.00

XLON

13:01:13

22

3426.00

XLON

13:01:13

55

3426.00

XLON

13:01:13

274

3424.50

XLON

13:01:37

440

3422.50

XLON

13:02:02

109

3424.50

XLON

13:03:10

288

3424.00

XLON

13:03:22

37

3425.50

XLON

13:04:03

552

3425.50

XLON

13:04:03

134

3425.00

XLON

13:04:06

85

3425.50

XLON

13:05:14

755

3426.00

CHIX

13:05:35

83

3426.00

CHIX

13:05:35

429

3425.50

XLON

13:05:35

410

3425.50

XLON

13:05:41

137

3425.50

CHIX

13:05:41

150

3426.00

XLON

13:06:04

150

3426.00

XLON

13:06:04

101

3426.00

XLON

13:06:34

13

3426.00

XLON

13:06:34

999

3426.00

XLON

13:06:34

10

3426.00

XLON

13:06:34

134

3426.00

XLON

13:06:34

3

3426.00

XLON

13:06:34

111

3425.50

CHIX

13:06:35

156

3425.50

CHIX

13:06:35

18

3425.50

CHIX

13:06:35

30

3425.50

CHIX

13:06:35

51

3425.50

CHIX

13:06:35

86

3425.50

CHIX

13:06:35

3

3425.50

CHIX

13:06:35

134

3424.50

BATE

13:06:35

318

3424.50

BATE

13:06:53

246

3425.00

XLON

13:06:53

462

3424.50

BATE

13:06:53

100

3425.00

XLON

13:06:53

50

3425.00

XLON

13:06:53

61

3425.00

XLON

13:06:53

159

3425.00

CHIX

13:07:00

150

3424.50

BATE

13:07:00

131

3424.50

BATE

13:07:00

132

3424.50

BATE

13:08:11

130

3424.50

XLON

13:08:11

117

3424.50

BATE

13:08:11

838

3424.50

BATE

13:08:11

37

3423.50

XLON

13:08:23

20

3423.50

XLON

13:08:23

15

3423.50

XLON

13:08:23

46

3423.50

XLON

13:08:23

28

3423.50

XLON

13:08:23

10

3423.50

XLON

13:08:23

176

3423.50

XLON

13:09:31

246

3424.00

CHIX

13:09:31

124

3423.50

XLON

13:09:31

457

3423.50

XLON

13:09:31

35

3424.00

CHIX

13:09:31

13

3424.00

CHIX

13:09:31

50

3424.00

CHIX

13:09:31

118

3424.00

XLON

13:09:37

173

3424.00

XLON

13:09:38

64

3424.00

CHIX

13:09:38

105

3423.50

XLON

13:09:42

238

3423.50

XLON

13:09:58

16

3423.50

CHIX

13:10:13

112

3423.50

CHIX

13:10:13

112

3423.00

XLON

13:10:18

100

3423.00

BATE

13:10:18

34

3423.00

XLON

13:10:18

18

3423.00

BATE

13:10:18

226

3423.00

XLON

13:11:21

91

3423.00

XLON

13:11:21

105

3423.00

CHIX

13:11:21

38

3423.00

CHIX

13:11:21

73

3423.00

CHIX

13:11:21

44

3425.00

XLON

13:12:44

1009

3425.00

XLON

13:12:44

678

3425.00

XLON

13:12:44

100

3424.00

CHIX

13:12:45

56

3424.50

CHIX

13:13:17

108

3424.50

CHIX

13:13:17

232

3425.00

XLON

13:13:20

150

3425.00

XLON

13:13:28

25

3425.00

XLON

13:13:28

660

3425.00

XLON

13:13:28

98

3424.00

CHIX

13:13:42

295

3423.50

XLON

13:14:35

144

3423.50

BATE

13:14:35

121

3423.50

BATE

13:14:35

382

3423.50

BATE

13:14:35

567

3423.50

BATE

13:14:35

1019

3422.00

XLON

13:15:52

87

3422.00

BATE

13:15:52

54

3422.50

XLON

13:16:45

378

3422.50

XLON

13:16:45

132

3422.50

XLON

13:16:45

76

3422.00

BATE

13:16:45

50

3422.00

BATE

13:16:45

89

3422.00

BATE

13:18:16

92

3422.00

XLON

13:18:16

129

3422.00

XLON

13:19:10

400

3422.00

BATE

13:19:10

627

3422.00

XLON

13:19:10

165

3422.00

BATE

13:19:10

834

3422.00

XLON

13:19:10

339

3422.00

CHIX

13:19:10

12

3422.00

XLON

13:19:10

563

3421.00

CHIX

13:19:20

291

3420.50

XLON

13:19:20

102

3420.00

XLON

13:19:47

113

3420.00

BATE

13:19:47

83

3420.00

CHIX

13:19:47

44

3420.00

BATE

13:19:47

140

3419.50

XLON

13:20:17

143

3419.50

XLON

13:20:17

99

3419.50

XLON

13:20:17

120

3419.50

CHIX

13:20:35

90

3419.00

BATE

13:21:20

368

3419.00

XLON

13:21:20

82

3419.00

CHIX

13:21:20

393

3420.00

XLON

13:22:28

48

3420.00

CHIX

13:22:28

130

3420.00

CHIX

13:22:28

515

3421.50

XLON

13:24:34

2119

3421.50

XLON

13:24:34

249

3422.00

XLON

13:25:20

34

3422.00

XLON

13:25:20

28

3422.00

XLON

13:25:20

94

3422.00

XLON

13:25:20

20

3422.00

XLON

13:25:20

22

3422.00

XLON

13:25:20

256

3422.00

XLON

13:25:20

99

3422.00

XLON

13:25:20

250

3422.00

XLON

13:25:20

144

3421.50

BATE

13:25:34

60

3421.50

BATE

13:25:34

60

3421.50

BATE

13:25:34

634

3421.50

BATE

13:25:36

79

3421.50

BATE

13:25:36

212

3421.50

BATE

13:25:36

50

3421.50

BATE

13:25:36

100

3421.50

BATE

13:25:36

107

3421.00

XLON

13:25:38

570

3424.00

XLON

13:28:30

80

3424.00

XLON

13:28:30

725

3424.00

XLON

13:28:41

1444

3424.00

XLON

13:28:41

137

3423.00

XLON

13:29:01

249

3424.50

XLON

13:29:45

130

3424.50

XLON

13:29:45

75

3424.50

XLON

13:29:45

170

3424.50

XLON

13:29:46

78

3424.50

XLON

13:29:46

67

3424.50

XLON

13:29:48

354

3424.50

XLON

13:29:48

484

3434.00

XLON

13:30:09

169

3435.50

XLON

13:30:18

127

3434.50

XLON

13:30:24

311

3432.50

BATE

13:30:24

72

3432.50

BATE

13:30:24

232

3436.50

XLON

13:30:35

126

3436.00

XLON

13:30:40

400

3432.50

BATE

13:30:45

400

3432.50

BATE

13:30:45

400

3432.50

BATE

13:30:45

46

3432.50

BATE

13:30:45

211

3432.00

XLON

13:30:50

10

3430.00

CHIX

13:30:58

84

3429.50

XLON

13:30:58

1919

3430.00

CHIX

13:30:58

232

3429.50

XLON

13:31:09

105

3428.00

XLON

13:31:11

85

3425.00

XLON

13:31:19

105

3423.50

XLON

13:31:21

274

3427.00

XLON

13:31:39

169

3426.00

XLON

13:31:44

168

3425.50

XLON

13:31:48

85

3425.00

XLON

13:31:54

105

3425.00

XLON

13:32:06

211

3424.00

XLON

13:32:11

232

3425.50

XLON

13:32:19

105

3425.00

XLON

13:32:29

50

3427.00

CHIX

13:33:26

781

3427.00

XLON

13:33:27

41

3427.00

CHIX

13:33:27

86

3426.00

CHIX

13:33:44

377

3425.50

XLON

13:33:44

191

3425.50

XLON

13:33:44

785

3429.00

XLON

13:34:16

319

3428.50

XLON

13:34:19

421

3428.50

XLON

13:34:19

217

3428.50

XLON

13:34:26

329

3430.50

XLON

13:34:56

124

3429.50

BATE

13:34:56

249

3429.50

BATE

13:35:07

364

3429.50

BATE

13:35:07

22

3429.50

BATE

13:35:07

364

3429.50

BATE

13:35:09

137

3429.00

CHIX

13:35:09

138

3429.00

CHIX

13:35:09

225

3430.00

XLON

13:35:47

74

3430.00

XLON

13:35:54

81

3428.50

CHIX

13:35:54

90

3428.00

XLON

13:36:03

97

3427.50

CHIX

13:36:03

90

3427.00

XLON

13:36:18

99

3426.50

BATE

13:36:18

2

3426.50

BATE

13:36:18

224

3427.00

XLON

13:36:40

1077

3432.50

XLON

13:38:04

280

3432.50

CHIX

13:38:04

136

3430.50

CHIX

13:38:06

509

3430.00

XLON

13:38:16

180

3429.50

XLON

13:38:27

141

3428.50

XLON

13:38:29

23

3428.50

XLON

13:38:29

80

3428.00

CHIX

13:38:34

609

3429.50

XLON

13:39:16

277

3430.00

XLON

13:39:27

51

3428.50

CHIX

13:39:27

148

3430.00

XLON

13:39:35

499

3432.00

XLON

13:40:02

18

3431.50

XLON

13:40:11

93

3431.50

XLON

13:40:11

156

3435.50

XLON

13:41:17

232

3435.50

XLON

13:41:17

702

3435.50

XLON

13:41:17

57

3436.00

XLON

13:42:13

695

3436.00

CHIX

13:42:13

905

3436.00

XLON

13:42:13

1830

3434.50

XLON

13:42:45

127

3434.00

CHIX

13:42:45

68

3432.50

CHIX

13:42:47

56

3432.50

CHIX

13:42:47

92

3435.00

XLON

13:43:56

26

3435.50

XLON

13:44:10

24

3435.50

XLON

13:44:10

229

3435.50

XLON

13:44:18

514

3435.50

XLON

13:44:18

229

3435.50

XLON

13:44:18

58

3435.50

BATE

13:44:19

84

3435.50

BATE

13:44:20

127

3435.50

BATE

13:44:21

13

3435.00

XLON

13:44:28

211

3435.00

XLON

13:44:45

820

3434.00

XLON

13:44:53

119

3433.50

BATE

13:44:53

150

3433.50

BATE

13:44:54

150

3433.50

BATE

13:44:54

150

3433.50

BATE

13:44:54

262

3437.00

XLON

13:46:34

214

3437.00

XLON

13:46:34

680

3437.00

XLON

13:46:34

522

3436.50

XLON

13:46:59

1249

3436.00

XLON

13:48:07

22

3436.50

CHIX

13:48:19

14

3436.50

CHIX

13:48:20

10

3436.50

CHIX

13:48:21

200

3436.50

CHIX

13:48:21

7

3436.50

BATE

13:48:22

5

3436.50

CHIX

13:48:22

200

3436.50

CHIX

13:48:22

104

3436.50

CHIX

13:48:23

156

3436.50

CHIX

13:48:23

6

3436.50

BATE

13:48:23

249

3435.50

BATE

13:48:47

461

3435.50

XLON

13:48:47

50

3435.50

XLON

13:48:47

109

3435.50

BATE

13:48:47

11

3435.50

XLON

13:48:47

166

3435.50

BATE

13:48:47

366

3435.50

CHIX

13:48:47

108

3435.50

BATE

13:48:47

500

3435.50

BATE

13:48:47

272

3435.50

CHIX

13:48:47

5

3435.50

CHIX

13:48:47

400

3435.50

BATE

13:48:47

400

3435.50

BATE

13:48:47

240

3435.50

BATE

13:48:47

102

3434.50

CHIX

13:48:49

121

3434.00

BATE

13:49:11

58

3434.00

XLON

13:49:11

85

3434.00

CHIX

13:49:11

465

3434.00

XLON

13:49:11

405

3434.00

XLON

13:49:14

68

3434.00

XLON

13:49:31

1363

3434.00

XLON

13:49:46

644

3438.00

XLON

13:50:44

146

3438.00

XLON

13:51:11

163

3439.50

CHIX

13:52:03

369

3439.50

CHIX

13:52:03

48

3439.50

CHIX

13:52:03

211

3439.00

XLON

13:52:29

134

3438.50

CHIX

13:52:29

13

3439.00

XLON

13:52:29

1548

3439.00

XLON

13:52:29

127

3439.00

XLON

13:53:02

95

3438.50

XLON

13:53:19

1941

3438.50

BATE

13:53:19

172

3438.00

CHIX

13:53:19

568

3437.00

XLON

13:53:23

139

3437.00

CHIX

13:53:23

93

3437.00

CHIX

13:53:24

426

3436.00

BATE

13:53:24

214

3435.50

XLON

13:53:34

281

3435.50

XLON

13:53:35

350

3435.50

XLON

13:54:17

88

3434.50

CHIX

13:54:17

828

3436.50

XLON

13:56:10

166

3436.50

CHIX

13:56:10

249

3436.50

CHIX

13:56:10

466

3436.50

XLON

13:56:10

10

3436.00

CHIX

13:56:39

41

3436.00

XLON

13:57:05

11

3436.00

XLON

13:57:09

149

3436.00

XLON

13:57:09

62

3436.00

XLON

13:57:10

106

3436.00

CHIX

13:57:10

31

3436.00

CHIX

13:57:10

1115

3436.00

CHIX

13:57:19

143

3435.50

XLON

13:57:25

64

3435.50

XLON

13:57:25

893

3435.50

XLON

13:57:32

876

3435.50

XLON

13:57:32

431

3433.50

XLON

13:58:24

72

3433.00

XLON

13:59:25

249

3433.00

XLON

13:59:59

68

3433.00

XLON

13:59:59

761

3433.00

XLON

14:00:02

1932

3433.00

XLON

14:00:02

100

3432.50

BATE

14:00:02

164

3432.50

BATE

14:00:02

108

3432.50

BATE

14:00:02

1149

3432.50

BATE

14:00:02

312

3432.00

XLON

14:00:19

89

3432.50

CHIX

14:00:42

385

3432.00

XLON

14:00:44

553

3431.50

XLON

14:01:18

89

3431.00

CHIX

14:01:18

940

3430.50

BATE

14:01:18

481

3432.50

CHIX

14:03:02

800

3432.00

XLON

14:03:02

400

3432.00

XLON

14:03:02

107

3432.00

XLON

14:03:02

100

3432.00

XLON

14:03:02

100

3432.00

XLON

14:03:02

48

3432.00

XLON

14:03:02

368

3432.00

XLON

14:03:02

90

3431.00

XLON

14:03:04

100

3431.00

XLON

14:03:04

1204

3431.00

XLON

14:03:04

7

3430.50

CHIX

14:03:04

227

3430.50

CHIX

14:03:04

150

3430.00

BATE

14:03:05

331

3430.00

BATE

14:03:12

48

3429.50

XLON

14:03:12

48

3429.50

XLON

14:03:12

601

3430.00

XLON

14:03:33

1962

3432.50

XLON

14:05:13

100

3432.00

XLON

14:05:38

128

3432.00

XLON

14:05:38

186

3432.00

XLON

14:05:38

84

3432.00

XLON

14:05:54

152

3432.00

XLON

14:05:54

39

3432.00

XLON

14:05:54

70

3432.00

XLON

14:05:54

322

3432.00

XLON

14:05:54

7

3431.50

XLON

14:06:13

20

3431.50

CHIX

14:06:13

214

3431.50

XLON

14:06:13

51

3431.50

CHIX

14:06:13

55

3431.50

XLON

14:06:13

182

3431.50

CHIX

14:06:13

40

3431.50

CHIX

14:06:13

399

3431.50

CHIX

14:06:13

63

3431.00

XLON

14:06:34

249

3431.00

XLON

14:06:34

126

3431.00

XLON

14:06:34

134

3430.50

CHIX

14:06:45

460

3430.50

XLON

14:06:56

134

3430.50

CHIX

14:06:56

529

3430.00

XLON

14:07:09

213

3430.00

CHIX

14:07:09

3

3431.00

XLON

14:07:54

50

3431.00

XLON

14:07:54

239

3431.00

XLON

14:07:54

209

3431.00

XLON

14:07:54

811

3431.00

XLON

14:07:54

115

3431.50

XLON

14:08:05

187

3431.50

BATE

14:08:12

87

3431.50

BATE

14:08:12

147

3431.50

BATE

14:08:13

127

3431.50

BATE

14:08:14

161

3430.50

XLON

14:08:25

392

3430.50

CHIX

14:08:25

425

3430.00

BATE

14:08:25

75

3430.00

BATE

14:08:25

400

3430.00

BATE

14:08:25

16

3430.00

BATE

14:08:25

851

3431.50

XLON

14:08:47

116

3430.50

XLON

14:08:48

61

3430.50

CHIX

14:08:48

38

3430.50

CHIX

14:08:48

105

3430.00

BATE

14:08:55

92

3429.50

XLON

14:08:56

94

3429.50

CHIX

14:08:56

149

3429.00

BATE

14:08:56

27

3427.50

BATE

14:09:02

175

3427.50

BATE

14:09:02

342

3427.50

BATE

14:09:03

115

3427.50

XLON

14:09:03

203

3428.00

XLON

14:09:06

25

3431.50

XLON

14:09:33

511

3431.50

XLON

14:09:33

89

3431.00

XLON

14:09:54

118

3430.00

XLON

14:10:34

377

3430.00

CHIX

14:11:19

329

3430.00

XLON

14:11:19

294

3430.00

CHIX

14:11:19

1341

3430.00

XLON

14:11:19

581

3428.50

XLON

14:11:24

379

3429.50

XLON

14:11:47

40

3429.00

CHIX

14:11:48

190

3429.00

CHIX

14:11:48

2123

3432.00

XLON

14:13:16

112

3431.50

XLON

14:13:28

12

3431.00

BATE

14:13:28

151

3431.00

BATE

14:13:35

9

3431.00

BATE

14:13:35

187

3431.00

BATE

14:13:35

300

3431.00

BATE

14:13:35

20

3431.00

BATE

14:13:35

70

3431.00

XLON

14:13:35

92

3431.00

XLON

14:13:35

106

3431.00

XLON

14:13:47

249

3431.00

BATE

14:13:47

40

3431.00

BATE

14:13:47

833

3431.00

BATE

14:13:47

249

3431.00

BATE

14:13:47

1366

3430.50

XLON

14:14:01

174

3430.00

XLON

14:14:29

243

3429.50

BATE

14:14:29

14

3429.50

BATE

14:14:29

195

3430.00

XLON

14:15:08

591

3430.00

CHIX

14:15:08

160

3431.00

XLON

14:15:27

557

3431.00

XLON

14:15:28

152

3430.50

XLON

14:15:31

301

3430.00

CHIX

14:15:31

1022

3431.00

XLON

14:16:26

144

3431.50

XLON

14:16:40

104

3431.50

XLON

14:16:40

72

3431.50

XLON

14:16:41

19

3431.50

XLON

14:16:42

204

3431.50

XLON

14:16:42

108

3431.00

XLON

14:17:04

126

3430.50

XLON

14:18:10

249

3430.50

XLON

14:18:10

38

3430.50

XLON

14:18:11

89

3430.50

XLON

14:18:28

242

3430.50

CHIX

14:18:28

750

3430.50

XLON

14:18:28

487

3430.50

XLON

14:18:28

142

3430.50

CHIX

14:18:28

281

3430.50

CHIX

14:18:28

272

3429.50

CHIX

14:18:29

193

3429.00

BATE

14:18:29

24

3429.00

BATE

14:18:31

167

3429.00

BATE

14:18:31

738

3429.50

XLON

14:18:50

934

3429.00

BATE

14:18:50

30

3429.00

BATE

14:18:50

100

3429.50

XLON

14:18:51

100

3429.50

XLON

14:18:51

39

3429.50

XLON

14:18:51

26

3429.50

BATE

14:19:03

398

3429.50

BATE

14:19:11

87

3429.50

XLON

14:19:11

126

3429.00

CHIX

14:19:29

1792

3432.50

XLON

14:21:06

449

3432.50

CHIX

14:21:06

1575

3433.50

XLON

14:21:57

464

3433.00

XLON

14:21:58

245

3433.00

XLON

14:21:58

523

3432.00

CHIX

14:22:24

158

3432.00

XLON

14:22:24

8

3432.00

CHIX

14:22:24

116

3431.50

XLON

14:22:28

325

3431.50

XLON

14:22:28

95

3431.00

CHIX

14:22:42

1120

3435.00

BATE

14:24:23

1003

3434.50

XLON

14:24:24

1183

3434.50

XLON

14:24:24

679

3434.50

XLON

14:24:24

1392

3438.50

XLON

14:26:28

46

3438.50

XLON

14:26:48

2300

3438.50

XLON

14:26:48

477

3438.50

XLON

14:26:48

205

3439.00

XLON

14:28:03

661

3439.00

XLON

14:28:03

249

3439.00

XLON

14:28:03

17

3439.00

XLON

14:28:03

115

3439.50

CHIX

14:28:12

146

3439.50

CHIX

14:28:12

135

3439.50

CHIX

14:28:12

41

3439.00

CHIX

14:28:20

453

3441.00

XLON

14:29:22

453

3441.00

XLON

14:29:23

1311

3440.50

XLON

14:29:23

2300

3440.50

XLON

14:29:23

956

3440.50

XLON

14:29:23

3768

3440.50

XLON

14:30:03

1961

3440.00

BATE

14:30:04

150

3440.00

BATE

14:30:04

1428

3440.00

BATE

14:30:04

2616

3440.00

BATE

14:30:04

256

3440.00

BATE

14:30:04

75

3439.00

CHIX

14:30:05

75

3439.00

CHIX

14:30:05

3

3439.00

CHIX

14:30:06

8

3439.00

CHIX

14:30:06

236

3439.00

CHIX

14:30:06

81

3439.00

CHIX

14:30:06

1259

3439.00

CHIX

14:30:06

586

3439.00

CHIX

14:30:06

276

3438.50

XLON

14:30:06

82

3438.50

XLON

14:30:06

117

3437.50

BATE

14:30:07

150

3437.50

BATE

14:30:07

73

3437.50

BATE

14:30:07

1042

3437.50

CHIX

14:30:08

300

3437.50

BATE

14:30:08

1170

3437.50

BATE

14:30:08

179

3436.50

XLON

14:30:08

96

3434.50

CHIX

14:30:14

269

3434.50

XLON

14:30:14

686

3435.00

XLON

14:30:36

26

3435.00

XLON

14:30:36

540

3435.00

XLON

14:30:36

62

3435.00

XLON

14:30:48

279

3435.00

XLON

14:30:48

96

3435.00

XLON

14:30:51

809

3435.00

XLON

14:30:51

97

3435.00

XLON

14:30:51

78

3434.00

CHIX

14:31:07

198

3434.00

XLON

14:31:07

495

3435.50

XLON

14:31:20

2162

3435.50

XLON

14:31:31

43

3435.50

XLON

14:31:31

483

3435.50

XLON

14:31:31

1361

3435.00

XLON

14:31:45

839

3433.50

XLON

14:31:57

414

3433.50

XLON

14:32:00

983

3433.50

CHIX

14:32:00

50

3432.50

BATE

14:32:00

47

3432.50

BATE

14:32:01

2419

3437.50

XLON

14:32:55

2502

3437.50

XLON

14:32:55

2595

3439.50

XLON

14:33:12

75

3439.50

XLON

14:33:21

641

3439.50

XLON

14:33:23

67

3438.50

XLON

14:33:27

470

3438.50

XLON

14:33:27

358

3437.00

XLON

14:33:35

841

3436.00

CHIX

14:33:56

59

3436.00

CHIX

14:33:56

357

3435.50

XLON

14:33:56

26

3436.00

CHIX

14:33:56

269

3435.50

XLON

14:33:56

1273

3436.00

CHIX

14:33:56

3405

3437.00

XLON

14:34:34

488

3436.00

XLON

14:34:38

1074

3438.00

XLON

14:35:15

1559

3438.00

CHIX

14:35:15

141

3438.00

CHIX

14:35:15

19

3438.00

CHIX

14:35:15

8

3438.00

CHIX

14:35:15

2294

3440.00

XLON

14:35:48

208

3440.50

XLON

14:35:55

231

3440.50

XLON

14:35:55

187

3440.50

BATE

14:36:02

102

3440.50

BATE

14:36:03

121

3440.00

XLON

14:36:10

953

3440.00

XLON

14:36:10

260

3440.50

CHIX

14:36:24

400

3440.50

CHIX

14:36:24

191

3440.50

CHIX

14:36:24

98

3440.00

XLON

14:36:34

85

3440.00

CHIX

14:36:34

912

3439.50

BATE

14:36:48

1367

3439.50

XLON

14:36:48

433

3439.50

BATE

14:36:48

300

3439.50

BATE

14:36:48

926

3439.50

BATE

14:36:48

439

3439.00

XLON

14:37:02

106

3439.00

CHIX

14:37:02

38

3438.00

BATE

14:37:34

201

3438.00

BATE

14:37:34

353

3438.00

BATE

14:37:34

1124

3440.00

XLON

14:38:08

305

3440.00

XLON

14:38:15

49

3440.00

XLON

14:38:15

214

3440.00

XLON

14:38:15

374

3440.00

XLON

14:38:15

1026

3440.00

XLON

14:38:15

374

3440.00

XLON

14:38:15

400

3439.50

CHIX

14:38:18

481

3439.50

CHIX

14:38:18

44

3439.50

CHIX

14:38:18

585

3439.00

XLON

14:38:27

58

3439.50

BATE

14:38:35

1172

3440.50

XLON

14:38:45

73

3443.50

XLON

14:39:38

2305

3443.50

XLON

14:39:38

62

3443.00

BATE

14:39:41

258

3443.00

BATE

14:39:41

362

3443.00

XLON

14:39:41

1992

3443.00

BATE

14:39:41

364

3442.50

BATE

14:40:05

136

3442.50

XLON

14:40:05

400

3442.50

BATE

14:40:05

945

3442.50

BATE

14:40:05

364

3442.50

BATE

14:40:05

73

3442.00

CHIX

14:40:06

343

3442.00

CHIX

14:40:06

56

3442.00

CHIX

14:40:06

252

3442.00

CHIX

14:40:06

61

3442.00

CHIX

14:40:06

1446

3442.50

XLON

14:40:17

272

3442.00

XLON

14:40:51

335

3441.50

CHIX

14:40:51

93

3441.50

BATE

14:40:51

9

3441.50

BATE

14:40:51

118

3441.50

BATE

14:40:51

133

3441.50

CHIX

14:40:51

73

3441.50

BATE

14:40:51

372

3442.50

XLON

14:41:42

2839

3442.50

XLON

14:41:42

233

3441.50

XLON

14:42:00

309

3441.50

XLON

14:42:00

69

3441.50

CHIX

14:42:00

821

3441.50

CHIX

14:42:00

134

3441.50

CHIX

14:42:00

200

3442.00

XLON

14:42:06

179

3442.00

XLON

14:42:06

11

3442.00

XLON

14:42:06

349

3442.00

XLON

14:42:06

200

3442.00

XLON

14:42:06

249

3442.50

XLON

14:42:25

531

3442.50

XLON

14:42:25

317

3443.00

XLON

14:42:32

3572

3445.00

XLON

14:43:21

181

3444.00

XLON

14:43:56

150

3444.00

CHIX

14:43:56

254

3444.00

CHIX

14:43:56

150

3444.00

CHIX

14:43:56

66

3444.00

CHIX

14:43:56

150

3444.00

CHIX

14:43:56

43

3444.00

CHIX

14:43:56

237

3444.00

CHIX

14:43:56

52

3444.00

CHIX

14:43:56

400

3443.50

XLON

14:44:00

6

3443.50

XLON

14:44:00

71

3443.00

CHIX

14:44:01

46

3443.00

CHIX

14:44:01

515

3442.50

CHIX

14:44:21

86

3442.00

XLON

14:44:21

850

3442.00

XLON

14:44:46

1744

3442.50

XLON

14:45:07

100

3442.50

CHIX

14:45:07

27

3445.00

XLON

14:45:35

310

3445.00

XLON

14:45:35

556

3445.00

XLON

14:45:35

221

3443.50

XLON

14:45:52

289

3443.50

XLON

14:45:52

369

3443.00

XLON

14:46:01

397

3443.00

XLON

14:46:01

58

3443.50

BATE

14:46:09

58

3443.50

BATE

14:46:09

60

3443.50

BATE

14:46:10

127

3443.50

BATE

14:46:11

200

3443.50

BATE

14:46:11

29

3443.50

BATE

14:46:12

49

3443.50

BATE

14:46:12

1360

3443.50

XLON

14:46:59

180

3447.50

XLON

14:48:07

694

3447.50

XLON

14:48:07

3127

3447.50

XLON

14:48:07

133

3447.00

XLON

14:48:21

306

3447.00

XLON

14:48:21

280

3447.00

XLON

14:48:21

74

3447.00

CHIX

14:48:21

71

3447.00

CHIX

14:48:21

32

3447.00

CHIX

14:48:21

1583

3447.00

CHIX

14:48:21

213

3446.00

XLON

14:48:25

74

3446.00

CHIX

14:48:25

150

3445.50

CHIX

14:48:29

1021

3445.50

CHIX

14:48:29

297

3445.00

XLON

14:48:35

30

3443.50

XLON

14:48:51

167

3443.50

XLON

14:48:51

170

3443.50

XLON

14:48:53

527

3443.00

XLON

14:49:06

287

3443.00

XLON

14:49:06

272

3442.00

XLON

14:49:20

12

3442.00

XLON

14:49:20

312

3442.00

XLON

14:49:20

94

3441.50

CHIX

14:49:20

363

3443.00

XLON

14:49:31

878

3443.00

XLON

14:49:31

151

3444.00

XLON

14:50:44

1599

3444.00

XLON

14:50:44

1778

3447.00

XLON

14:52:03

297

3446.00

BATE

14:52:14

293

3446.00

XLON

14:52:14

787

3446.00

CHIX

14:52:14

682

3446.00

XLON

14:52:14

137

3446.00

BATE

14:52:14

138

3446.00

BATE

14:52:14

210

3445.00

CHIX

14:52:17

286

3444.50

XLON

14:52:17

25

3444.50

BATE

14:52:17

10

3444.50

BATE

14:52:17

10

3444.50

BATE

14:52:17

9

3444.50

BATE

14:52:17

9

3444.50

BATE

14:52:17

59

3444.50

BATE

14:52:17

78

3444.00

CHIX

14:52:44

144

3443.50

XLON

14:52:45

75

3442.50

BATE

14:52:46

50

3442.50

BATE

14:52:46

356

3442.50

XLON

14:52:50

418

3442.50

XLON

14:52:59

90

3442.50

CHIX

14:52:59

347

3442.50

BATE

14:52:59

27

3442.00

CHIX

14:53:20

384

3442.00

XLON

14:53:20

44

3442.00

CHIX

14:53:20

37

3442.00

XLON

14:53:20

228

3442.00

CHIX

14:53:20

106

3441.50

CHIX

14:53:28

77

3441.50

BATE

14:53:28

77

3443.00

CHIX

14:54:07

743

3443.00

XLON

14:54:07

1006

3443.00

XLON

14:54:07

286

3443.00

BATE

14:54:38

93

3443.00

XLON

14:54:38

143

3443.00

XLON

14:54:38

366

3443.00

XLON

14:55:18

1254

3443.00

XLON

14:55:18

79

3442.50

BATE

14:55:42

360

3442.50

XLON

14:55:42

86

3442.50

CHIX

14:55:42

92

3442.50

XLON

14:55:42

126

3442.50

CHIX

14:55:42

420

3442.50

XLON

14:55:42

106

3442.50

CHIX

14:55:42

396

3442.50

XLON

14:55:42

249

3443.50

XLON

14:56:12

682

3443.50

XLON

14:56:12

226

3442.50

XLON

14:56:20

310

3442.50

XLON

14:56:20

8

3442.50

XLON

14:56:20

85

3442.00

CHIX

14:56:24

98

3442.00

BATE

14:56:24

15

3441.50

XLON

14:56:24

114

3441.50

XLON

14:56:24

18

3441.50

XLON

14:56:37

397

3441.50

XLON

14:56:37

47

3441.00

BATE

14:56:37

46

3441.00

BATE

14:56:40

40

3441.00

CHIX

14:56:50

18

3441.00

CHIX

14:56:50

3

3441.00

CHIX

14:56:50

265

3441.00

CHIX

14:56:50

103

3440.50

XLON

14:56:50

647

3442.50

XLON

14:57:09

258

3443.50

XLON

14:57:18

16

3443.00

XLON

14:57:25

114

3443.00

XLON

14:57:30

77

3442.50

CHIX

14:57:31

200

3443.00

XLON

14:57:39

69

3443.00

XLON

14:57:43

15

3443.00

XLON

14:57:50

60

3443.00

XLON

14:57:51

19

3443.00

XLON

14:57:56

86

3442.50

CHIX

14:58:07

145

3442.00

XLON

14:58:19

423

3442.00

XLON

14:58:19

81

3441.50

CHIX

14:58:27

89

3441.00

CHIX

14:58:37

596

3441.00

XLON

14:58:37

519

3441.50

XLON

15:00:30

400

3441.50

XLON

15:00:30

694

3441.50

XLON

15:00:32

514

3441.50

XLON

15:00:32

923

3441.50

XLON

15:00:32

330

3440.50

CHIX

15:00:40

400

3440.00

XLON

15:00:42

224

3440.00

XLON

15:00:42

96

3441.00

BATE

15:00:51

58

3441.00

BATE

15:00:51

58

3441.00

BATE

15:00:51

87

3441.00

BATE

15:00:52

97

3441.00

BATE

15:00:52

99

3441.00

BATE

15:00:53

373

3440.50

XLON

15:01:41

1087

3440.50

XLON

15:01:41

243

3440.50

XLON

15:01:41

66

3441.00

XLON

15:02:11

757

3441.00

XLON

15:02:24

422

3440.00

BATE

15:02:29

463

3440.00

CHIX

15:02:29

624

3439.50

XLON

15:02:45

71

3440.00

XLON

15:03:06

50

3440.00

XLON

15:03:06

100

3440.00

XLON

15:03:06

150

3440.00

XLON

15:03:06

232

3440.00

XLON

15:03:06

137

3440.00

XLON

15:03:06

452

3440.00

XLON

15:03:06

16

3440.50

CHIX

15:03:29

183

3440.50

CHIX

15:03:29

33

3440.00

CHIX

15:03:38

42

3440.00

XLON

15:03:38

207

3440.00

CHIX

15:03:38

469

3440.00

XLON

15:03:38

16

3440.00

CHIX

15:03:38

310

3440.00

CHIX

15:03:38

77

3439.00

BATE

15:03:54

426

3439.00

XLON

15:03:59

59

3438.50

BATE

15:03:59

59

3438.50

BATE

15:03:59

416

3438.50

XLON

15:04:17

200

3438.50

XLON

15:04:17

433

3438.50

XLON

15:04:17

114

3437.50

XLON

15:04:28

75

3437.50

CHIX

15:04:28

11

3437.50

CHIX

15:04:28

75

3437.50

CHIX

15:04:28

145

3437.00

BATE

15:04:33

255

3436.50

XLON

15:04:35

63

3437.50

XLON

15:04:59

172

3437.50

BATE

15:04:59

419

3437.50

XLON

15:04:59

58

3438.00

BATE

15:05:17

45

3438.00

BATE

15:05:17

252

3437.50

BATE

15:05:45

172

3440.50

XLON

15:06:10

2097

3440.50

XLON

15:06:10

199

3440.00

XLON

15:06:16

168

3437.50

XLON

15:06:26

200

3437.50

XLON

15:06:26

102

3437.00

CHIX

15:06:26

57

3435.50

XLON

15:06:30

65

3435.50

CHIX

15:06:30

28

3435.50

XLON

15:06:30

118

3435.50

CHIX

15:06:35

102

3436.00

XLON

15:06:45

59

3436.00

XLON

15:06:45

237

3436.00

XLON

15:06:49

226

3435.50

XLON

15:06:51

76

3435.50

CHIX

15:06:51

114

3433.50

XLON

15:06:59

369

3434.00

XLON

15:07:12

100

3434.50

XLON

15:08:02

411

3434.50

XLON

15:08:02

24

3434.50

XLON

15:08:02

161

3434.50

XLON

15:08:02

70

3434.50

XLON

15:08:02

100

3434.50

XLON

15:08:02

240

3434.50

XLON

15:08:02

37

3434.50

XLON

15:09:22

138

3434.50

XLON

15:09:22

1016

3434.50

XLON

15:09:22

340

3434.00

CHIX

15:09:22

256

3434.00

CHIX

15:09:22

283

3434.50

CHIX

15:09:39

74

3434.00

XLON

15:09:39

1541

3434.00

XLON

15:10:04

88

3434.00

CHIX

15:10:04

834

3432.50

XLON

15:10:17

662

3432.50

XLON

15:11:05

171

3432.50

XLON

15:11:28

19

3432.50

XLON

15:11:28

200

3432.50

XLON

15:11:29

689

3432.50

XLON

15:11:29

344

3432.00

XLON

15:11:51

4

3431.50

BATE

15:11:51

35

3431.50

BATE

15:11:51

95

3431.50

CHIX

15:11:51

14

3431.50

BATE

15:11:51

25

3431.50

BATE

15:11:51

43

3431.50

BATE

15:11:51

119

3431.50

BATE

15:11:51

100

3431.50

BATE

15:11:51

33

3431.50

BATE

15:11:51

231

3430.50

XLON

15:12:16

143

3430.50

CHIX

15:12:16

262

3430.50

XLON

15:12:16

95

3430.50

XLON

15:12:16

158

3431.00

XLON

15:13:00

1314

3431.00

XLON

15:13:00

20

3432.50

XLON

15:14:16

400

3432.50

XLON

15:14:16

414

3432.50

XLON

15:14:16

1305

3432.50

XLON

15:14:37

132

3432.00

CHIX

15:14:37

377

3432.00

CHIX

15:14:37

1324

3432.50

XLON

15:15:19

94

3431.00

XLON

15:15:24

103

3431.00

CHIX

15:15:24

58

3432.50

BATE

15:15:53

87

3432.50

BATE

15:15:53

100

3432.50

BATE

15:15:53

273

3432.50

XLON

15:16:29

1461

3432.50

XLON

15:16:29

133

3432.50

XLON

15:16:29

166

3433.00

XLON

15:16:45

94

3432.50

XLON

15:17:17

525

3432.50

BATE

15:17:17

400

3432.00

CHIX

15:17:19

52

3432.00

CHIX

15:17:19

638

3431.50

XLON

15:17:30

72

3431.00

BATE

15:17:32

111

3431.00

CHIX

15:17:32

473

3431.00

XLON

15:17:44

945

3430.50

XLON

15:18:45

88

3430.50

CHIX

15:18:45

403

3429.50

XLON

15:19:19

235

3429.50

XLON

15:19:19

216

3429.50

CHIX

15:19:19

389

3429.00

BATE

15:19:19

903

3429.00

XLON

15:19:33

118

3428.50

CHIX

15:19:39

252

3428.50

BATE

15:19:39

229

3428.00

XLON

15:19:39

754

3430.50

XLON

15:19:54

68

3431.00

XLON

15:20:44

94

3431.00

BATE

15:20:44

290

3431.00

XLON

15:20:44

282

3431.00

XLON

15:20:44

229

3431.00

XLON

15:20:46

525

3431.50

XLON

15:21:10

47

3430.50

CHIX

15:21:10

59

3430.50

CHIX

15:21:10

189

3430.50

CHIX

15:21:10

89

3429.50

CHIX

15:21:26

92

3429.50

XLON

15:21:26

571

3430.50

XLON

15:21:39

14

3429.50

BATE

15:22:02

147

3429.50

BATE

15:22:02

1188

3432.50

XLON

15:22:32

138

3432.00

XLON

15:22:33

91

3430.50

XLON

15:23:07

314

3430.50

CHIX

15:23:07

88

3430.00

BATE

15:23:07

62

3429.00

XLON

15:23:20

128

3429.00

XLON

15:23:20

473

3429.00

XLON

15:23:20

125

3429.00

XLON

15:23:41

172

3429.00

XLON

15:23:41

480

3428.50

XLON

15:23:57

86

3428.50

CHIX

15:23:57

22

3427.50

BATE

15:24:06

69

3427.50

XLON

15:24:06

53

3427.50

BATE

15:24:06

297

3427.50

XLON

15:24:06

171

3427.50

CHIX

15:24:06

43

3427.50

BATE

15:24:06

263

3427.50

XLON

15:24:35

64

3427.00

CHIX

15:24:55

565

3427.00

XLON

15:24:57

21

3427.00

CHIX

15:24:57

103

3426.50

CHIX

15:25:01

180

3426.50

BATE

15:25:01

4

3426.50

CHIX

15:25:01

456

3426.00

XLON

15:25:09

82

3426.00

CHIX

15:25:09

283

3425.50

XLON

15:25:44

105

3425.00

XLON

15:25:46

416

3425.00

XLON

15:25:46

240

3425.00

XLON

15:25:54

107

3424.50

CHIX

15:26:04

217

3424.00

XLON

15:26:12

841

3426.00

XLON

15:26:32

311

3426.00

XLON

15:26:32

58

3426.00

BATE

15:26:34

100

3426.00

BATE

15:26:34

37

3426.00

BATE

15:26:34

87

3427.00

XLON

15:27:45

77

3427.00

BATE

15:27:45

73

3427.00

CHIX

15:27:57

115

3426.50

BATE

15:28:35

28

3426.50

XLON

15:28:35

1146

3426.50

XLON

15:28:35

258

3426.50

CHIX

15:28:35

72

3427.50

XLON

15:29:08

124

3427.50

XLON

15:29:08

100

3427.00

XLON

15:29:08

1503

3427.00

XLON

15:29:08

137

3427.00

BATE

15:29:08

95

3426.00

XLON

15:29:33

522

3425.50

XLON

15:29:37

118

3425.00

XLON

15:29:43

193

3425.00

CHIX

15:29:43

206

3425.00

CHIX

15:29:43

143

3424.50

XLON

15:29:46

379

3425.00

XLON

15:30:03

89

3425.00

CHIX

15:30:03

157

3424.00

CHIX

15:30:05

95

3424.00

XLON

15:30:05

210

3425.00

XLON

15:30:32

170

3425.00

XLON

15:30:32

133

3424.50

CHIX

15:30:32

1043

3425.50

XLON

15:31:08

73

3424.50

CHIX

15:31:09

95

3424.00

XLON

15:31:10

356

3424.00

XLON

15:31:32

451

3425.50

XLON

15:31:48

142

3424.50

XLON

15:32:35

288

3424.00

CHIX

15:32:45

1115

3424.00

XLON

15:32:45

145

3424.00

CHIX

15:32:45

128

3423.50

BATE

15:32:45

379

3424.00

XLON

15:32:57

712

3423.50

XLON

15:33:09

266

3424.50

XLON

15:33:29

185

3424.50

XLON

15:33:29

285

3424.00

XLON

15:33:42

272

3424.00

CHIX

15:33:42

28

3424.00

CHIX

15:33:42

1147

3424.50

XLON

15:34:55

259

3424.50

XLON

15:34:55

811

3424.50

XLON

15:35:33

138

3424.50

XLON

15:35:40

244

3424.50

XLON

15:35:40

286

3424.00

XLON

15:36:08

58

3424.00

BATE

15:36:58

779

3424.50

XLON

15:37:49

1105

3424.50

XLON

15:37:49

58

3424.50

BATE

15:38:01

87

3424.50

BATE

15:38:02

58

3424.50

BATE

15:38:03

1004

3425.00

XLON

15:38:20

332

3425.00

XLON

15:38:47

86

3425.00

BATE

15:39:04

155

3425.00

BATE

15:39:04

87

3425.00

BATE

15:39:04

52

3425.00

BATE

15:39:04

1432

3425.00

XLON

15:39:17

1048

3424.50

CHIX

15:39:17

160

3424.50

BATE

15:39:17

200

3424.50

XLON

15:39:29

146

3424.50

XLON

15:39:29

1409

3424.50

XLON

15:40:13

727

3424.50

XLON

15:40:13

626

3424.50

XLON

15:40:13

108

3426.00

XLON

15:41:39

302

3425.50

XLON

15:41:58

130

3425.00

XLON

15:42:01

669

3427.50

XLON

15:42:31

72

3425.50

XLON

15:42:40

14

3425.50

XLON

15:42:40

87

3425.50

BATE

15:43:08

58

3425.50

BATE

15:43:08

145

3425.50

BATE

15:43:08

33

3425.50

BATE

15:43:08

497

3425.00

XLON

15:43:28

324

3425.00

BATE

15:43:28

121

3425.00

BATE

15:43:28

820

3425.00

XLON

15:43:28

72

3424.50

XLON

15:43:36

390

3424.50

XLON

15:43:36

473

3424.50

XLON

15:43:36

400

3424.00

CHIX

15:43:36

165

3424.00

CHIX

15:43:36

107

3423.50

CHIX

15:44:19

574

3423.00

XLON

15:44:42

433

3423.00

CHIX

15:44:42

146

3423.00

BATE

15:44:42

100

3422.50

BATE

15:45:30

1934

3422.50

XLON

15:45:30

83

3422.50

CHIX

15:45:30

80

3422.50

XLON

15:45:30

49

3422.50

CHIX

15:45:30

141

3422.50

XLON

15:45:30

539

3422.50

XLON

15:45:30

121

3422.50

XLON

15:45:30

524

3422.50

XLON

15:45:30

61

3422.50

XLON

15:45:30

43

3422.50

XLON

15:45:31

75

3422.50

CHIX

15:45:31

187

3422.50

CHIX

15:45:32

297

3421.50

XLON

15:45:57

159

3421.00

BATE

15:47:33

198

3420.00

XLON

15:48:08

79

3420.00

XLON

15:48:13

119

3419.50

CHIX

15:48:15

97

3420.00

XLON

15:48:39

143

3420.00

CHIX

15:48:39

20

3420.00

CHIX

15:48:40

97

3420.00

XLON

15:48:49

142

3420.00

XLON

15:48:49

108

3420.00

CHIX

15:48:49

169

3420.00

CHIX

15:49:17

104

3419.50

XLON

15:49:41

292

3419.50

XLON

15:49:41

2058

3420.00

XLON

15:50:10

376

3420.00

XLON

15:50:10

88

3419.50

CHIX

15:50:16

33

3419.00

BATE

15:50:24

31

3419.00

BATE

15:50:24

22

3419.00

BATE

15:50:24

113

3418.00

BATE

15:50:44

23

3418.00

CHIX

15:51:01

146

3418.00

CHIX

15:51:01

87

3417.50

XLON

15:51:03

98

3417.00

XLON

15:51:11

292

3417.00

XLON

15:51:16

160

3418.00

XLON

15:51:38

458

3418.00

XLON

15:51:38

12

3418.00

XLON

15:51:38

261

3418.50

XLON

15:52:01

640

3419.50

XLON

15:53:26

585

3419.50

XLON

15:53:26

974

3419.50

XLON

15:53:26

82

3419.50

XLON

15:53:26

63

3419.00

BATE

15:53:26

27

3419.00

BATE

15:53:37

109

3419.00

XLON

15:53:37

118

3419.00

BATE

15:53:37

84

3419.50

CHIX

15:53:58

152

3419.00

XLON

15:54:15

855

3419.00

XLON

15:54:21

93

3419.00

XLON

15:54:26

58

3418.50

BATE

15:54:28

357

3418.50

BATE

15:54:28

11

3418.50

CHIX

15:54:28

80

3418.50

CHIX

15:54:28

148

3418.50

CHIX

15:54:28

93

3418.00

XLON

15:54:29

101

3420.00

CHIX

15:55:37

501

3419.50

XLON

15:55:56

132

3419.50

CHIX

15:55:56

498

3419.50

XLON

15:55:56

32

3419.50

BATE

15:55:56

337

3419.50

CHIX

15:55:56

76

3419.50

BATE

15:55:56

23

3419.50

BATE

15:55:56

51

3419.50

BATE

15:55:56

102

3419.00

XLON

15:55:58

843

3419.00

XLON

15:55:58

123

3419.00

XLON

15:55:58

93

3419.00

XLON

15:56:06

139

3418.50

XLON

15:56:28

99

3420.00

BATE

15:57:11

160

3420.00

BATE

15:57:11

43

3420.00

XLON

15:58:03

2093

3420.00

XLON

15:58:03

558

3419.50

XLON

15:58:08

116

3419.00

XLON

15:58:29

260

3419.50

XLON

15:59:05

77

3419.50

XLON

15:59:05

8

3419.50

XLON

15:59:05

57

3419.50

XLON

15:59:06

561

3419.50

XLON

15:59:06

128

3419.50

XLON

15:59:06

1019

3420.50

XLON

15:59:32

914

3422.00

XLON

16:00:12

174

3422.00

XLON

16:00:12

372

3421.50

XLON

16:00:34

206

3421.50

CHIX

16:00:38

73

3421.50

CHIX

16:00:38

371

3421.00

XLON

16:00:41

162

3420.50

CHIX

16:00:50

391

3420.50

CHIX

16:00:50

127

3420.50

XLON

16:01:48

107

3420.00

XLON

16:02:21

91

3420.00

CHIX

16:02:21

161

3420.00

XLON

16:02:21

199

3420.00

BATE

16:02:21

2300

3420.00

XLON

16:02:21

826

3420.00

CHIX

16:02:21

12

3420.00

XLON

16:02:21

87

3419.50

BATE

16:02:23

49

3419.50

BATE

16:02:23

107

3418.50

XLON

16:02:38

357

3418.50

BATE

16:02:38

16

3419.00

XLON

16:03:10

664

3419.00

XLON

16:03:10

222

3419.00

XLON

16:03:10

159

3419.00

BATE

16:03:40

8

3419.00

CHIX

16:03:40

266

3419.00

XLON

16:03:40

104

3419.00

CHIX

16:03:40

21

3419.00

CHIX

16:03:40

357

3419.00

XLON

16:04:04

466

3419.00

XLON

16:04:04

400

3422.50

CHIX

16:07:07

1140

3422.50

XLON

16:07:08

2

3422.50

CHIX

16:07:08

196

3422.50

XLON

16:07:08

1195

3422.50

XLON

16:07:08

2255

3422.50

XLON

16:07:08

196

3421.50

CHIX

16:07:47

15

3421.50

CHIX

16:07:47

99

3421.50

BATE

16:07:51

40

3421.50

BATE

16:07:51

75

3421.00

XLON

16:07:52

657

3421.00

XLON

16:07:52

956

3421.50

XLON

16:09:13

860

3421.50

XLON

16:09:13

124

3420.50

CHIX

16:09:23

44

3420.50

BATE

16:09:29

205

3420.50

BATE

16:09:29

87

3420.50

BATE

16:09:29

2879

3421.00

XLON

16:10:23

66

3420.00

CHIX

16:10:31

120

3420.00

CHIX

16:10:31

391

3419.50

XLON

16:11:11

93

3420.00

BATE

16:12:04

47

3420.00

BATE

16:12:04

91

3420.00

BATE

16:12:23

988

3420.00

XLON

16:12:23

20

3420.00

BATE

16:12:23

20

3420.00

BATE

16:12:23

31

3420.00

BATE

16:12:23

10

3420.00

BATE

16:12:24

20

3420.00

BATE

16:12:24

148

3420.00

XLON

16:12:48

1110

3420.00

XLON

16:12:48

121

3420.00

CHIX

16:12:58

116

3420.00

CHIX

16:12:58

260

3420.00

CHIX

16:12:58

121

3420.00

CHIX

16:12:59

81

3420.00

CHIX

16:13:06

165

3420.00

CHIX

16:13:06

58

3423.00

BATE

16:13:48

90

3423.00

BATE

16:13:49

300

3423.00

XLON

16:14:35

1000

3423.00

XLON

16:14:35

300

3424.00

XLON

16:15:09

84

3425.00

XLON

16:15:36

46

3425.00

XLON

16:15:40

279

3425.00

XLON

16:15:43

2300

3425.00

XLON

16:15:43

68

3425.00

XLON

16:15:43

44

3425.00

XLON

16:15:43

402

3425.00

XLON

16:15:44

101

3425.00

XLON

16:15:49

144

3425.00

XLON

16:15:49

48

3424.50

XLON

16:16:06

222

3424.50

XLON

16:16:11

1537

3425.50

XLON

16:16:26

115

3424.50

CHIX

16:16:26

400

3424.50

CHIX

16:16:31

50

3424.50

CHIX

16:16:31

61

3425.00

XLON

16:16:59

338

3425.00

XLON

16:17:00

58

3425.00

XLON

16:17:00

1536

3424.50

XLON

16:17:17

523

3424.00

BATE

16:17:17

140

3424.00

CHIX

16:17:17

163

3430.00

CHIX

16:18:44

56

3430.00

XLON

16:18:47

710

3430.00

XLON

16:18:47

116

3430.00

XLON

16:18:47

972

3430.00

XLON

16:18:47

58

3430.00

BATE

16:18:52

87

3430.00

BATE

16:18:52

3

3429.50

XLON

16:19:00

78

3429.50

XLON

16:19:00

1638

3431.00

XLON

16:20:00

1

3431.50

BATE

16:21:07

100

3431.50

BATE

16:21:07

283

3432.50

CHIX

16:22:03

193

3432.50

CHIX

16:22:05

215

3432.50

CHIX

16:22:05

63

3432.50

CHIX

16:22:05

561

3432.50

CHIX

16:22:08

228

3432.50

BATE

16:22:09

58

3432.50

BATE

16:22:09

58

3432.50

BATE

16:22:09

164

3432.50

BATE

16:22:09

166

3432.50

BATE

16:22:10

301

3432.00

CHIX

16:22:24

3965

3432.00

XLON

16:22:24

514

3432.00

BATE

16:22:24

200

3432.00

CHIX

16:22:24

100

3432.00

CHIX

16:22:24

300

3432.00

XLON

16:22:50

118

3432.00

CHIX

16:22:50

647

3432.00

XLON

16:22:50

122

3431.00

CHIX

16:23:04

794

3431.00

XLON

16:23:04

758

3432.00

XLON

16:23:25

109

3432.00

XLON

16:23:25

46

3432.00

XLON

16:23:25

155

3432.00

XLON

16:23:25

1796

3432.00

XLON

16:23:25

49

3432.00

XLON

16:23:25

67

3432.00

XLON

16:23:25

223

3432.00

XLON

16:23:25

5

3432.00

XLON

16:23:25

27

3432.00

XLON

16:23:25

99

3432.00

XLON

16:23:25

69

3432.00

XLON

16:23:25

17

3432.00

XLON

16:23:25

455

3432.00

XLON

16:23:52

20

3432.00

XLON

16:23:52

13

3432.00

XLON

16:23:52

45

3432.00

XLON

16:23:52

1027

3432.00

XLON

16:24:01

129

3432.00

CHIX

16:24:01

115

3433.00

XLON

16:24:12

320

3433.00

XLON

16:24:12

300

3433.00

XLON

16:24:12

1499

3433.00

XLON

16:24:22

49

3433.00

XLON

16:24:22

116

3432.00

CHIX

16:24:29

70

3431.00

BATE

16:25:02

59

3431.00

BATE

16:25:08

89

3430.50

BATE

16:25:36

151

3430.50

CHIX

16:25:50

1

3430.50

BATE

16:25:50

198

3430.50

CHIX

16:25:51

2

3429.00

BATE

16:26:40

11

3429.00

CHIX

16:26:40

7

3429.00

CHIX

16:26:40

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSZZGMDVZRGZZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings