Transaction in Own Shares

RNS Number : 4128M
Unilever PLC
23 May 2022
 

TRANSACTIONS IN OWN SECURITIES

 

20 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:

20 May 2022

Number of ordinary shares purchased:

589,145

Highest price paid per share:

GBp 3,520.0000

Lowest price paid per share:

GBp 3,460.0000

Volume weighted average price paid per share:

GBp 3,499.4853

 

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 75,665,046 of its ordinary shares in treasury and has 2,553,578,726 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,499.4268

579,406

Chi-X

3,502.9944

7,439

Turquoise

3,502.8661

2,300

BATS

-

-

Aquis

-

-

 

Media Enquires:

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

 

Transaction details

 

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

 

 

 

Quantity

Price

Market

Execution Time

368

3460.50

XLON

08:00:12

33

3460.50

TRQX

08:00:12

83

3460.50

CHIX

08:00:12

17

3460.00

XLON

08:00:12

175

3460.00

XLON

08:00:12

42

3460.00

XLON

08:00:12

2875

3469.00

XLON

08:00:15

1111

3471.00

XLON

08:00:17

799

3470.00

XLON

08:00:17

977

3470.00

XLON

08:00:17

32

3470.00

CHIX

08:00:17

134

3469.00

XLON

08:00:17

48

3468.50

CHIX

08:00:18

233

3467.00

XLON

08:00:18

63

3467.00

XLON

08:00:18

19

3467.00

CHIX

08:00:18

44

3471.00

CHIX

08:00:19

265

3470.50

XLON

08:00:20

503

3470.50

XLON

08:00:20

25

3470.50

CHIX

08:00:20

244

3474.50

XLON

08:00:22

398

3474.50

XLON

08:00:22

133

3474.00

XLON

08:00:22

32

3473.00

CHIX

08:00:23

200

3473.50

XLON

08:00:23

506

3474.00

XLON

08:00:24

727

3474.00

XLON

08:00:24

838

3476.00

XLON

08:00:24

109

3476.50

CHIX

08:00:24

1174

3480.50

XLON

08:00:29

13

3480.00

TRQX

08:00:29

190

3480.00

XLON

08:00:29

125

3482.00

XLON

08:00:29

444

3482.00

XLON

08:00:30

176

3481.50

XLON

08:00:30

53

3481.50

XLON

08:00:30

681

3480.00

XLON

08:00:30

660

3481.00

XLON

08:00:30

42

3481.00

XLON

08:00:30

95

3484.00

CHIX

08:00:30

1338

3483.00

XLON

08:00:30

162

3483.00

XLON

08:00:30

40

3482.50

XLON

08:00:30

192

3482.50

XLON

08:00:30

862

3482.50

XLON

08:00:30

82

3481.50

TRQX

08:00:31

676

3481.50

XLON

08:00:31

89

3481.50

CHIX

08:00:31

241

3482.50

XLON

08:00:33

121

3483.00

CHIX

08:00:33

609

3482.00

XLON

08:00:33

70

3483.00

CHIX

08:00:33

481

3481.50

XLON

08:00:34

108

3479.50

TRQX

08:00:34

193

3481.50

XLON

08:00:34

266

3481.00

XLON

08:00:34

15

3481.50

CHIX

08:00:34

138

3483.00

XLON

08:00:34

500

3483.00

XLON

08:00:34

899

3483.00

XLON

08:00:35

24

3483.00

XLON

08:00:35

52

3481.00

TRQX

08:00:35

49

3481.00

CHIX

08:00:35

427

3481.00

XLON

08:00:36

261

3480.50

XLON

08:00:36

177

3480.50

CHIX

08:00:36

37

3479.50

CHIX

08:00:38

45

3479.50

XLON

08:00:38

225

3479.50

XLON

08:00:38

13

3479.00

TRQX

08:00:41

15

3479.00

XLON

08:00:41

773

3479.00

XLON

08:00:41

543

3483.00

XLON

08:00:50

389

3482.50

XLON

08:00:50

15

3486.00

XLON

08:00:59

15

3487.50

XLON

08:01:03

867

3487.00

XLON

08:01:05

81

3487.00

XLON

08:01:05

347

3487.00

XLON

08:01:05

15

3488.00

XLON

08:01:05

121

3487.00

XLON

08:01:07

79

3487.00

XLON

08:01:07

29

3487.00

CHIX

08:01:07

723

3489.50

XLON

08:01:11

30

3489.00

TRQX

08:01:11

13

3489.00

TRQX

08:01:11

128

3489.50

XLON

08:01:11

15

3490.50

XLON

08:01:11

23

3489.50

XLON

08:01:13

334

3489.50

XLON

08:01:13

83

3489.50

XLON

08:01:13

37

3489.50

CHIX

08:01:13

15

3491.50

XLON

08:01:14

15

3492.50

XLON

08:01:14

221

3497.50

CHIX

08:01:21

221

3497.50

CHIX

08:01:21

15

3497.50

XLON

08:01:24

1041

3496.50

XLON

08:01:25

271

3496.50

XLON

08:01:25

134

3496.00

XLON

08:01:25

53

3494.00

TRQX

08:01:25

62

3496.00

XLON

08:01:25

52

3496.00

CHIX

08:01:25

100

3495.00

XLON

08:01:25

150

3495.00

XLON

08:01:25

18

3493.50

CHIX

08:01:25

701

3493.50

XLON

08:01:25

718

3495.50

XLON

08:01:29

436

3496.00

XLON

08:01:29

24

3495.00

TRQX

08:01:29

583

3495.00

XLON

08:01:29

493

3496.50

XLON

08:01:30

212

3496.50

XLON

08:01:30

61

3496.00

XLON

08:01:30

26

3496.00

XLON

08:01:30

42

3496.00

XLON

08:01:30

7

3496.00

XLON

08:01:31

269

3496.00

XLON

08:01:31

908

3498.00

XLON

08:01:31

134

3496.50

XLON

08:01:31

58

3496.00

TRQX

08:01:31

34

3498.50

XLON

08:01:34

1255

3498.50

XLON

08:01:34

64

3498.50

XLON

08:01:34

62

3498.00

XLON

08:01:34

8

3498.00

TRQX

08:01:34

706

3498.00

XLON

08:01:34

5

3497.50

XLON

08:01:34

374

3497.50

XLON

08:01:34

56

3497.50

CHIX

08:01:34

626

3497.50

XLON

08:01:34

81

3497.50

XLON

08:01:34

236

3496.50

XLON

08:01:37

35

3496.50

CHIX

08:01:37

28

3496.00

XLON

08:01:37

15

3495.50

TRQX

08:01:37

33

3496.00

XLON

08:01:37

26

3496.50

XLON

08:01:39

92

3496.50

XLON

08:01:39

19

3496.50

CHIX

08:01:39

54

3496.00

CHIX

08:01:41

25

3496.50

CHIX

08:01:43

134

3496.00

XLON

08:01:48

11

3495.50

TRQX

08:01:48

66

3495.50

XLON

08:01:48

38

3496.00

CHIX

08:01:48

62

3495.50

XLON

08:01:48

42

3495.50

XLON

08:01:48

211

3495.50

XLON

08:01:48

223

3495.00

XLON

08:01:48

53

3494.00

CHIX

08:01:48

33

3494.00

CHIX

08:01:48

45

3495.50

XLON

08:01:49

386

3495.50

XLON

08:01:49

16

3495.50

CHIX

08:01:49

63

3495.00

CHIX

08:01:53

315

3495.00

XLON

08:01:53

98

3495.00

XLON

08:01:53

153

3495.50

XLON

08:01:53

17

3495.00

XLON

08:01:59

52

3495.00

CHIX

08:01:59

58

3495.00

TRQX

08:01:59

159

3495.00

XLON

08:01:59

86

3495.00

XLON

08:01:59

8

3495.00

XLON

08:02:00

18

3495.00

XLON

08:02:01

36

3495.00

XLON

08:02:01

21

3495.00

XLON

08:02:05

99

3495.00

XLON

08:02:07

190

3494.50

XLON

08:02:07

116

3494.50

XLON

08:02:07

196

3494.50

XLON

08:02:07

134

3496.50

XLON

08:02:09

35

3496.50

CHIX

08:02:09

92

3496.50

XLON

08:02:09

113

3496.50

XLON

08:02:10

17

3496.50

CHIX

08:02:10

50

3496.50

CHIX

08:02:12

34

3496.50

CHIX

08:02:14

149

3496.00

XLON

08:02:14

37

3496.50

CHIX

08:02:15

23

3496.50

CHIX

08:02:16

117

3496.00

XLON

08:02:16

89

3495.50

XLON

08:02:17

64

3495.50

XLON

08:02:17

153

3496.00

XLON

08:02:17

146

3495.50

XLON

08:02:29

767

3495.50

XLON

08:02:29

54

3495.50

TRQX

08:02:29

54

3495.50

CHIX

08:02:29

37

3495.50

TRQX

08:02:29

119

3495.50

CHIX

08:02:29

1

3495.50

TRQX

08:02:29

62

3495.00

XLON

08:02:29

559

3495.00

XLON

08:02:29

35

3496.50

TRQX

08:02:29

531

3496.00

XLON

08:02:29

61

3496.00

XLON

08:02:29

4

3497.00

CHIX

08:02:31

2328

3500.00

XLON

08:02:34

566

3500.00

XLON

08:02:34

278

3501.00

XLON

08:02:35

1221

3501.00

XLON

08:02:36

201

3501.00

XLON

08:02:36

29

3501.00

CHIX

08:02:36

431

3501.00

XLON

08:02:36

180

3502.00

XLON

08:02:36

253

3502.50

XLON

08:02:39

31

3502.50

CHIX

08:02:40

29

3503.50

CHIX

08:02:44

921

3503.50

XLON

08:02:44

78

3503.00

XLON

08:02:44

1

3503.00

XLON

08:02:44

23

3502.00

CHIX

08:02:44

492

3501.50

XLON

08:02:45

167

3501.50

XLON

08:02:45

22

3503.00

TRQX

08:02:45

139

3503.50

XLON

08:02:45

259

3503.50

XLON

08:02:45

100

3503.00

XLON

08:02:46

330

3503.00

XLON

08:02:46

52

3503.00

CHIX

08:02:46

175

3502.50

XLON

08:02:47

61

3502.00

XLON

08:02:47

133

3501.00

CHIX

08:02:55

72

3501.00

XLON

08:02:55

66

3501.00

XLON

08:02:55

245

3500.50

XLON

08:02:55

57

3502.50

CHIX

08:02:55

100

3502.50

CHIX

08:02:55

29

3502.50

XLON

08:02:55

200

3502.50

CHIX

08:02:56

63

3502.50

XLON

08:03:00

49

3502.50

CHIX

08:03:00

200

3504.00

XLON

08:03:03

251

3504.00

XLON

08:03:03

7

3503.50

CHIX

08:03:03

84

3503.50

XLON

08:03:04

179

3503.50

XLON

08:03:04

17

3503.50

CHIX

08:03:04

134

3503.00

XLON

08:03:04

140

3503.00

XLON

08:03:05

162

3502.00

XLON

08:03:08

29

3502.00

XLON

08:03:08

29

3501.50

XLON

08:03:08

28

3501.50

XLON

08:03:08

58

3503.00

CHIX

08:03:08

152

3503.50

CHIX

08:03:08

26

3502.00

XLON

08:03:09

77

3502.00

XLON

08:03:09

28

3501.50

XLON

08:03:09

78

3501.50

XLON

08:03:09

116

3501.50

XLON

08:03:09

66

3501.50

CHIX

08:03:09

58

3503.50

CHIX

08:03:09

4

3502.00

CHIX

08:03:10

85

3501.50

XLON

08:03:10

48

3502.00

CHIX

08:03:10

344

3501.50

XLON

08:03:10

211

3501.00

XLON

08:03:10

1

3501.00

XLON

08:03:10

250

3502.00

XLON

08:03:10

21

3502.50

XLON

08:03:10

228

3502.50

XLON

08:03:10

75

3502.00

XLON

08:03:10

5

3502.50

XLON

08:03:10

163

3500.00

XLON

08:03:10

35

3499.50

XLON

08:03:11

8

3499.50

XLON

08:03:11

279

3500.00

XLON

08:03:22

60

3501.00

TRQX

08:03:23

319

3501.00

XLON

08:03:23

157

3501.00

XLON

08:03:23

61

3500.50

XLON

08:03:23

1194

3503.00

XLON

08:03:24

842

3503.00

XLON

08:03:24

271

3502.50

XLON

08:03:24

103

3503.00

XLON

08:03:24

470

3503.00

XLON

08:03:27

540

3504.00

XLON

08:03:39

874

3504.00

XLON

08:03:39

1056

3506.00

XLON

08:03:43

15

3506.00

CHIX

08:03:43

15

3507.50

XLON

08:03:47

270

3507.50

XLON

08:03:47

51

3507.50

TRQX

08:03:51

303

3507.50

XLON

08:03:51

722

3507.50

XLON

08:03:51

351

3507.50

XLON

08:03:51

29

3507.50

CHIX

08:03:51

7

3507.00

TRQX

08:03:53

133

3507.00

XLON

08:03:53

152

3507.00

XLON

08:03:53

266

3507.00

XLON

08:03:56

113

3507.50

XLON

08:04:03

98

3507.50

XLON

08:04:03

72

3507.00

XLON

08:04:03

79

3507.50

CHIX

08:04:03

47

3508.50

TRQX

08:04:08

1

3508.50

TRQX

08:04:08

572

3508.50

XLON

08:04:08

26

3508.50

CHIX

08:04:08

15

3510.50

XLON

08:04:08

32

3509.00

CHIX

08:04:09

100

3508.00

TRQX

08:04:15

1

3508.00

TRQX

08:04:15

70

3508.00

XLON

08:04:15

313

3508.00

XLON

08:04:15

213

3507.50

XLON

08:04:15

98

3508.00

CHIX

08:04:15

199

3507.50

XLON

08:04:15

35

3508.00

TRQX

08:04:15

238

3508.00

XLON

08:04:15

21

3508.00

CHIX

08:04:15

125

3507.50

XLON

08:04:20

35

3507.50

CHIX

08:04:20

23

3507.50

XLON

08:04:20

84

3507.50

XLON

08:04:20

11

3508.00

XLON

08:04:21

114

3508.00

XLON

08:04:21

36

3508.00

CHIX

08:04:21

32

3507.50

XLON

08:04:22

192

3507.50

XLON

08:04:22

38

3507.50

XLON

08:04:22

226

3507.00

XLON

08:04:25

58

3507.00

XLON

08:04:25

298

3507.00

XLON

08:04:25

51

3507.00

CHIX

08:04:25

27

3507.00

CHIX

08:04:25

120

3506.50

XLON

08:04:25

575

3509.00

XLON

08:04:27

134

3507.50

XLON

08:04:27

51

3509.00

CHIX

08:04:27

223

3507.50

XLON

08:04:27

141

3508.50

XLON

08:04:27

125

3508.00

XLON

08:04:27

32

3508.00

CHIX

08:04:27

214

3509.00

TRQX

08:04:27

200

3509.00

TRQX

08:04:27

152

3507.50

XLON

08:04:28

182

3507.50

XLON

08:04:28

19

3508.00

CHIX

08:04:28

318

3508.00

XLON

08:04:28

188

3509.00

TRQX

08:04:28

48

3509.00

TRQX

08:04:29

92

3508.00

XLON

08:04:30

134

3507.50

XLON

08:04:33

272

3507.50

XLON

08:04:33

48

3507.00

CHIX

08:04:33

205

3509.00

CHIX

08:04:33

1004

3508.00

XLON

08:04:37

616

3508.00

XLON

08:04:37

264

3508.00

XLON

08:04:41

196

3507.50

XLON

08:04:41

87

3507.50

XLON

08:04:41

15

3512.00

XLON

08:04:42

374

3511.50

XLON

08:04:55

540

3511.50

XLON

08:04:55

26

3511.50

XLON

08:04:55

100

3512.50

CHIX

08:04:56

328

3511.50

XLON

08:04:56

250

3513.00

XLON

08:04:57

10

3513.00

XLON

08:04:57

15

3513.00

XLON

08:04:57

15

3513.50

XLON

08:04:58

43

3512.50

XLON

08:05:04

181

3512.50

XLON

08:05:04

84

3512.50

XLON

08:05:04

72

3512.50

XLON

08:05:04

68

3513.50

XLON

08:05:04

69

3512.50

XLON

08:05:07

40

3512.00

TRQX

08:05:07

106

3512.50

XLON

08:05:07

1

3512.00

TRQX

08:05:07

75

3512.00

CHIX

08:05:07

40

3512.00

XLON

08:05:07

418

3512.00

XLON

08:05:07

81

3512.00

CHIX

08:05:07

92

3512.00

XLON

08:05:08

7

3512.00

CHIX

08:05:08

134

3511.50

XLON

08:05:16

23

3511.50

XLON

08:05:16

102

3511.00

CHIX

08:05:16

19

3510.50

TRQX

08:05:16

5

3511.00

CHIX

08:05:16

625

3510.50

XLON

08:05:16

3

3511.00

CHIX

08:05:16

4

3510.00

TRQX

08:05:19

112

3510.00

XLON

08:05:19

13

3510.00

CHIX

08:05:19

34

3510.00

CHIX

08:05:19

57

3509.50

XLON

08:05:19

134

3509.50

XLON

08:05:19

73

3508.50

XLON

08:05:19

28

3509.00

CHIX

08:05:20

56

3509.50

XLON

08:05:20

26

3509.00

CHIX

08:05:20

12

3509.00

CHIX

08:05:20

51

3509.50

CHIX

08:05:22

13

3509.50

CHIX

08:05:22

11

3509.00

XLON

08:05:27

23

3509.00

CHIX

08:05:27

258

3508.00

XLON

08:05:27

1

3509.00

CHIX

08:05:27

38

3509.00

CHIX

08:05:27

6

3508.50

XLON

08:05:27

207

3509.50

TRQX

08:05:27

335

3508.00

XLON

08:05:27

100

3508.50

CHIX

08:05:27

470

3507.50

XLON

08:05:27

201

3508.50

CHIX

08:05:27

99

3508.50

CHIX

08:05:27

201

3508.50

CHIX

08:05:27

200

3509.50

TRQX

08:05:27

220

3507.00

XLON

08:05:27

134

3507.50

XLON

08:05:29

172

3510.50

XLON

08:05:52

12

3510.50

XLON

08:05:52

204

3510.00

XLON

08:05:52

43

3510.50

CHIX

08:05:52

141

3510.50

XLON

08:05:52

22

3510.00

XLON

08:05:55

154

3510.00

XLON

08:05:55

129

3513.50

XLON

08:06:04

55

3513.00

CHIX

08:06:07

33

3513.00

CHIX

08:06:11

21

3513.00

XLON

08:06:11

67

3513.00

CHIX

08:06:11

176

3514.00

XLON

08:06:22

94

3514.00

XLON

08:06:22

9

3515.50

XLON

08:06:22

102

3515.50

XLON

08:06:22

95

3514.00

XLON

08:06:26

45

3514.00

XLON

08:06:26

105

3513.50

CHIX

08:06:32

12

3513.00

TRQX

08:06:33

13

3513.50

XLON

08:06:33

39

3513.00

CHIX

08:06:33

13

3513.00

XLON

08:06:33

161

3513.00

XLON

08:06:33

8

3513.00

XLON

08:06:33

249

3514.50

XLON

08:06:41

123

3514.50

XLON

08:06:41

86

3514.00

XLON

08:06:41

83

3514.00

XLON

08:06:41

14

3514.00

CHIX

08:06:41

29

3513.50

XLON

08:06:43

146

3518.00

XLON

08:07:15

58

3518.00

XLON

08:07:15

196

3517.00

XLON

08:07:15

84

3517.00

XLON

08:07:15

125

3516.50

XLON

08:07:20

281

3516.50

XLON

08:07:20

56

3516.50

XLON

08:07:20

45

3517.50

CHIX

08:07:20

70

3515.50

XLON

08:07:22

8

3513.50

CHIX

08:07:26

57

3513.50

XLON

08:07:26

41

3513.50

XLON

08:07:26

20

3513.00

CHIX

08:07:29

61

3512.50

XLON

08:07:32

16

3512.00

TRQX

08:07:32

73

3512.50

XLON

08:07:32

10

3512.00

TRQX

08:07:32

300

3512.50

CHIX

08:07:32

149

3513.50

XLON

08:07:32

15

3513.50

CHIX

08:07:32

38

3513.50

XLON

08:07:32

26

3512.00

XLON

08:07:32

106

3512.00

XLON

08:07:32

246

3514.50

XLON

08:07:37

38

3514.50

CHIX

08:07:41

87

3514.50

XLON

08:07:56

17

3514.50

CHIX

08:07:56

205

3519.50

XLON

08:08:02

187

3520.00

XLON

08:08:22

76

3520.00

XLON

08:08:22

173

3520.00

XLON

08:08:22

80

3520.00

CHIX

08:08:22

33

3520.00

TRQX

08:08:35

13

3520.00

CHIX

08:08:35

40

3520.00

XLON

08:08:35

30

3520.00

XLON

08:08:35

192

3519.50

XLON

08:08:35

7

3520.00

XLON

08:08:37

100

3519.50

XLON

08:08:37

177

3518.50

XLON

08:08:39

40

3518.50

CHIX

08:08:39

61

3517.50

XLON

08:08:39

192

3517.50

XLON

08:08:39

120

3518.00

CHIX

08:08:39

7

3517.00

TRQX

08:08:42

242

3517.00

XLON

08:08:42

24

3517.00

XLON

08:08:42

12

3517.00

CHIX

08:08:42

22

3517.50

TRQX

08:08:42

185

3516.50

XLON

08:08:42

4

3517.00

CHIX

08:08:42

20

3517.50

CHIX

08:08:42

94

3517.50

CHIX

08:08:42

2

3517.50

CHIX

08:08:47

39

3518.00

XLON

08:08:58

33

3519.00

XLON

08:09:04

98

3520.00

XLON

08:09:12

10

3520.00

TRQX

08:09:12

37

3520.00

CHIX

08:09:12

44

3520.00

CHIX

08:09:43

207

3520.00

XLON

08:10:15

28

3520.00

XLON

08:10:15

19

3520.00

CHIX

08:10:15

77

3519.50

CHIX

08:10:22

21

3519.50

TRQX

08:10:22

69

3519.50

XLON

08:10:22

16

3519.50

CHIX

08:10:22

221

3519.50

XLON

08:10:22

34

3519.50

XLON

08:10:22

116

3519.50

CHIX

08:10:22

4

3519.50

CHIX

08:10:23

26

3519.50

TRQX

08:10:24

40

3519.00

XLON

08:10:29

34

3519.00

CHIX

08:10:29

17

3519.00

XLON

08:10:29

161

3518.50

XLON

08:10:30

45

3518.50

CHIX

08:10:30

135

3518.50

XLON

08:10:30

100

3518.50

CHIX

08:10:30

115

3518.50

CHIX

08:10:30

20

3518.00

XLON

08:10:30

78

3517.50

CHIX

08:10:32

635

3505.50

XLON

08:13:11

589

3506.00

XLON

08:14:05

875

3507.50

XLON

08:14:32

67

3507.50

XLON

08:14:32

274

3505.00

XLON

08:14:50

337

3505.00

XLON

08:14:50

156

3502.00

XLON

08:14:56

607

3502.00

XLON

08:14:56

432

3502.00

XLON

08:15:02

28

3502.00

XLON

08:15:14

166

3502.00

XLON

08:15:14

214

3502.00

XLON

08:15:14

148

3502.00

XLON

08:15:14

290

3501.00

XLON

08:15:35

456

3500.00

XLON

08:17:28

141

3500.00

XLON

08:17:28

1082

3500.00

XLON

08:17:28

145

3500.00

XLON

08:17:28

1213

3500.00

XLON

08:17:28

47

3498.50

XLON

08:18:22

420

3498.50

XLON

08:18:29

626

3498.50

XLON

08:18:32

709

3498.50

XLON

08:18:32

624

3499.50

XLON

08:19:40

1269

3500.00

XLON

08:20:42

945

3501.50

XLON

08:21:12

138

3500.50

XLON

08:21:13

429

3503.00

XLON

08:21:53

380

3503.50

XLON

08:22:17

359

3503.50

XLON

08:22:28

447

3503.00

XLON

08:23:06

327

3501.00

XLON

08:23:38

773

3502.00

XLON

08:24:02

285

3502.50

XLON

08:24:10

113

3502.50

XLON

08:24:29

845

3504.50

XLON

08:25:12

97

3503.50

XLON

08:25:45

926

3506.00

XLON

08:26:12

422

3505.00

XLON

08:26:36

195

3503.00

XLON

08:27:04

894

3507.50

XLON

08:27:43

357

3508.00

XLON

08:28:05

260

3508.00

XLON

08:28:28

163

3508.00

XLON

08:28:31

80

3506.00

XLON

08:28:39

1106

3505.00

XLON

08:30:05

49

3505.00

XLON

08:30:05

132

3504.50

XLON

08:30:27

264

3504.00

XLON

08:30:43

238

3503.00

XLON

08:30:47

69

3502.00

XLON

08:30:58

829

3501.50

XLON

08:32:00

105

3500.00

XLON

08:32:04

145

3501.50

XLON

08:32:15

93

3500.00

XLON

08:32:26

92

3498.50

XLON

08:32:35

304

3499.00

XLON

08:32:53

92

3498.50

XLON

08:33:04

119

3497.00

XLON

08:33:11

92

3496.00

XLON

08:33:35

6

3495.00

XLON

08:34:14

403

3495.00

XLON

08:34:14

203

3495.50

XLON

08:34:35

349

3495.50

XLON

08:34:35

88

3495.00

XLON

08:35:03

407

3496.50

XLON

08:35:16

99

3495.50

XLON

08:35:28

43

3493.50

XLON

08:35:36

52

3493.50

XLON

08:35:36

4

3493.50

XLON

08:35:36

99

3492.00

XLON

08:35:46

605

3495.00

XLON

08:36:38

7

3494.50

XLON

08:36:54

19

3494.50

XLON

08:36:54

52

3495.00

XLON

08:37:05

170

3495.00

XLON

08:37:05

686

3498.50

XLON

08:38:31

385

3498.00

XLON

08:38:41

88

3498.00

XLON

08:38:57

693

3499.00

XLON

08:39:58

86

3499.00

XLON

08:39:58

13

3499.00

XLON

08:39:58

120

3500.50

XLON

08:40:44

345

3500.50

XLON

08:40:44

116

3499.50

XLON

08:40:46

360

3501.50

XLON

08:42:01

719

3500.50

XLON

08:42:31

163

3500.00

XLON

08:42:56

91

3500.00

XLON

08:43:52

13

3500.00

XLON

08:43:52

604

3500.00

XLON

08:43:52

23

3500.50

XLON

08:44:49

347

3500.50

XLON

08:44:49

281

3500.50

XLON

08:44:49

154

3500.50

XLON

08:44:49

93

3499.50

XLON

08:45:03

102

3498.00

XLON

08:45:13

103

3497.00

XLON

08:45:22

44

3497.00

XLON

08:45:47

48

3497.00

XLON

08:45:47

195

3496.00

XLON

08:45:55

177

3497.00

XLON

08:46:17

28

3497.00

XLON

08:46:17

123

3495.50

XLON

08:46:43

594

3497.00

XLON

08:47:53

33

3499.00

XLON

08:49:24

1013

3499.00

XLON

08:49:24

433

3499.00

XLON

08:49:54

151

3498.00

XLON

08:50:03

91

3495.50

XLON

08:50:22

633

3497.00

XLON

08:51:13

91

3496.00

XLON

08:51:19

1137

3497.50

XLON

08:53:25

171

3496.50

XLON

08:53:33

71

3496.50

XLON

08:53:37

9

3496.50

XLON

08:53:37

81

3496.50

XLON

08:54:04

617

3495.50

XLON

08:55:26

126

3495.00

XLON

08:56:03

768

3495.00

XLON

08:56:03

89

3494.50

XLON

08:56:14

190

3495.00

XLON

08:56:45

246

3494.50

XLON

08:56:48

179

3495.00

XLON

08:57:09

101

3493.50

XLON

08:57:14

61

3493.00

XLON

08:57:30

50

3493.00

XLON

08:57:30

133

3493.50

XLON

08:57:49

13

3493.50

XLON

08:58:07

123

3492.50

XLON

08:58:22

257

3492.50

XLON

08:58:22

201

3492.50

XLON

08:58:53

124

3491.50

XLON

08:59:02

178

3491.50

XLON

08:59:02

115

3491.00

XLON

08:59:21

374

3491.00

XLON

08:59:37

31

3491.00

XLON

08:59:37

282

3494.00

XLON

08:59:59

110

3494.50

XLON

09:00:11

160

3496.00

XLON

09:00:31

540

3496.00

XLON

09:01:49

552

3493.50

XLON

09:02:20

380

3492.50

XLON

09:02:39

356

3492.00

XLON

09:03:21

357

3490.50

XLON

09:03:25

23

3490.50

XLON

09:03:25

98

3488.50

XLON

09:03:51

332

3487.00

XLON

09:04:21

268

3486.00

XLON

09:04:32

109

3485.00

XLON

09:04:37

80

3484.50

XLON

09:04:48

191

3484.50

XLON

09:05:01

117

3484.00

XLON

09:05:16

202

3484.00

XLON

09:06:13

17

3484.00

XLON

09:06:13

150

3485.50

XLON

09:06:43

428

3485.50

XLON

09:06:43

836

3486.50

XLON

09:08:20

931

3485.50

XLON

09:09:50

95

3484.00

XLON

09:09:51

293

3484.00

XLON

09:09:51

82

3483.00

XLON

09:10:34

25

3483.00

XLON

09:10:34

518

3483.00

XLON

09:12:26

600

3483.00

XLON

09:12:26

188

3483.00

XLON

09:12:26

58

3483.00

XLON

09:12:26

749

3482.50

XLON

09:12:44

107

3482.00

XLON

09:13:01

227

3481.00

XLON

09:13:32

415

3480.00

XLON

09:13:34

80

3479.50

XLON

09:13:45

69

3478.50

XLON

09:13:52

25

3478.50

XLON

09:13:52

245

3478.00

XLON

09:14:17

50

3478.00

XLON

09:14:17

89

3477.00

XLON

09:14:35

82

3477.00

XLON

09:16:04

676

3479.00

XLON

09:17:07

753

3479.00

XLON

09:17:07

62

3478.00

XLON

09:17:45

79

3478.00

XLON

09:17:45

245

3481.00

XLON

09:19:21

114

3481.00

XLON

09:19:21

604

3481.00

XLON

09:19:21

292

3484.00

XLON

09:21:43

1301

3484.00

XLON

09:21:43

10

3482.50

XLON

09:21:44

550

3482.50

XLON

09:21:47

674

3482.50

XLON

09:22:01

827

3482.50

XLON

09:22:39

482

3481.50

XLON

09:22:41

673

3482.00

XLON

09:24:52

264

3482.00

XLON

09:24:52

84

3482.50

XLON

09:26:57

1120

3482.50

XLON

09:26:57

610

3482.50

XLON

09:26:57

184

3484.00

XLON

09:27:42

119

3484.00

XLON

09:27:42

807

3484.00

XLON

09:27:42

293

3484.00

XLON

09:28:43

25

3484.50

XLON

09:29:30

504

3486.00

XLON

09:30:04

190

3485.00

XLON

09:30:10

69

3485.00

XLON

09:30:10

242

3484.50

XLON

09:30:30

600

3484.50

XLON

09:30:30

347

3484.50

XLON

09:30:30

81

3484.50

XLON

09:30:30

234

3485.00

XLON

09:30:57

434

3485.00

XLON

09:30:57

272

3485.50

XLON

09:31:49

48

3486.50

XLON

09:33:03

225

3486.50

XLON

09:33:03

112

3491.00

XLON

09:35:06

11

3491.00

XLON

09:35:14

272

3491.00

XLON

09:35:14

639

3491.00

XLON

09:35:14

235

3489.50

XLON

09:35:22

426

3489.50

XLON

09:35:22

411

3489.00

XLON

09:37:01

253

3489.00

XLON

09:37:01

245

3489.00

XLON

09:38:22

425

3489.00

XLON

09:38:22

149

3488.00

XLON

09:38:26

168

3488.00

XLON

09:38:26

204

3487.00

XLON

09:39:08

1029

3489.00

XLON

09:39:54

21

3488.50

XLON

09:39:54

481

3488.50

XLON

09:40:05

568

3488.50

XLON

09:40:44

37

3488.00

XLON

09:40:45

2668

3488.00

XLON

09:40:45

700

3489.00

XLON

09:40:56

1008

3489.00

XLON

09:40:56

67

3492.50

XLON

09:42:49

1003

3492.50

XLON

09:42:49

819

3491.00

XLON

09:43:53

155

3491.00

XLON

09:43:53

1

3491.00

XLON

09:43:53

326

3493.00

XLON

09:43:58

135

3493.00

XLON

09:43:58

1666

3494.00

XLON

09:46:08

750

3495.00

XLON

09:46:42

931

3495.00

XLON

09:46:42

548

3493.50

XLON

09:47:04

681

3493.50

XLON

09:47:04

971

3492.50

XLON

09:47:18

34

3492.50

XLON

09:47:18

378

3492.50

XLON

09:47:40

271

3492.00

XLON

09:48:34

962

3492.50

XLON

09:49:06

477

3492.50

XLON

09:49:06

92

3492.00

XLON

09:49:21

354

3491.00

XLON

09:49:57

46

3491.00

XLON

09:49:57

385

3490.50

XLON

09:50:49

295

3491.00

XLON

09:52:49

74

3491.00

XLON

09:52:49

291

3490.50

XLON

09:53:03

1516

3489.50

XLON

09:53:49

85

3489.00

XLON

09:53:50

579

3488.50

XLON

09:54:07

233

3487.50

XLON

09:54:10

188

3487.50

XLON

09:54:23

108

3487.00

XLON

09:55:27

779

3486.00

XLON

09:55:39

133

3485.50

XLON

09:55:40

28

3485.50

XLON

09:55:40

1235

3487.50

XLON

09:57:37

357

3487.00

XLON

09:57:43

1869

3492.00

XLON

09:59:48

101

3491.00

XLON

10:00:24

500

3500.00

XLON

10:04:44

3401

3500.00

XLON

10:04:44

1063

3499.50

XLON

10:04:47

158

3500.50

XLON

10:04:54

15

3504.50

XLON

10:07:15

250

3504.50

XLON

10:07:15

15

3504.50

XLON

10:07:16

309

3505.50

XLON

10:08:15

15

3508.00

XLON

10:08:58

1086

3508.50

XLON

10:09:25

209

3508.50

XLON

10:09:25

216

3510.50

XLON

10:09:55

4330

3513.00

XLON

10:15:37

523

3513.00

XLON

10:15:37

545

3512.00

XLON

10:15:47

1744

3514.00

XLON

10:16:41

1690

3513.50

XLON

10:17:02

368

3518.00

XLON

10:18:27

1227

3518.00

XLON

10:18:27

3037

3518.00

XLON

10:18:27

1134

3517.00

XLON

10:18:40

10

3517.00

XLON

10:18:40

569

3515.50

XLON

10:18:41

140

3515.50

XLON

10:18:48

387

3514.50

XLON

10:18:57

49

3514.50

XLON

10:18:57

424

3513.50

XLON

10:19:27

427

3513.50

XLON

10:19:29

206

3512.50

XLON

10:20:27

119

3514.50

XLON

10:20:43

490

3514.50

XLON

10:21:35

783

3514.00

XLON

10:22:11

87

3512.00

XLON

10:22:50

102

3511.50

XLON

10:22:51

146

3511.50

XLON

10:23:11

10

3511.50

XLON

10:23:14

303

3511.00

XLON

10:23:20

49

3511.00

XLON

10:23:20

177

3510.00

XLON

10:23:47

348

3511.00

XLON

10:24:57

650

3511.00

XLON

10:24:57

407

3510.50

XLON

10:24:57

133

3509.00

XLON

10:25:27

241

3508.50

XLON

10:25:32

97

3507.50

XLON

10:26:00

198

3508.00

XLON

10:28:25

402

3509.50

XLON

10:29:04

1374

3509.50

XLON

10:29:04

19

3508.50

XLON

10:29:33

526

3508.50

XLON

10:29:35

333

3507.50

XLON

10:30:01

275

3506.00

XLON

10:30:40

4

3506.00

XLON

10:30:40

719

3506.00

XLON

10:31:36

300

3505.50

XLON

10:32:16

430

3504.50

XLON

10:33:09

568

3504.00

XLON

10:33:20

118

3502.50

XLON

10:34:45

587

3502.50

XLON

10:34:45

201

3501.50

XLON

10:34:57

2498

3507.00

XLON

10:40:19

115

3507.00

XLON

10:40:19

155

3506.50

XLON

10:40:51

1061

3507.50

XLON

10:42:41

238

3507.00

XLON

10:43:02

186

3508.50

XLON

10:45:44

2204

3509.50

XLON

10:47:19

167

3508.00

XLON

10:48:16

480

3508.00

XLON

10:48:16

136

3507.00

XLON

10:48:40

144

3507.00

XLON

10:48:40

487

3507.00

XLON

10:48:40

1932

3510.00

XLON

10:50:18

1

3511.50

XLON

10:52:04

2718

3511.50

XLON

10:52:04

61

3510.50

XLON

10:52:15

61

3510.50

XLON

10:52:15

1423

3510.50

XLON

10:52:16

1407

3511.00

XLON

10:53:47

33

3511.00

XLON

10:54:17

2300

3511.00

XLON

10:54:17

448

3511.00

XLON

10:54:17

6

3510.00

XLON

10:56:29

2007

3510.00

XLON

10:56:29

901

3509.00

XLON

10:57:05

10

3509.00

XLON

10:57:20

839

3508.00

XLON

10:58:05

123

3508.00

XLON

10:58:05

385

3507.00

XLON

10:59:58

859

3507.00

XLON

10:59:58

622

3506.50

XLON

11:00:55

503

3510.00

XLON

11:03:33

78

3510.00

XLON

11:03:35

132

3510.00

XLON

11:03:35

498

3509.00

XLON

11:04:23

156

3509.50

XLON

11:06:05

1064

3510.00

XLON

11:07:07

23

3510.00

XLON

11:08:09

100

3510.00

XLON

11:08:09

58

3510.00

XLON

11:08:09

137

3509.00

XLON

11:08:13

27

3509.00

XLON

11:08:13

5

3509.00

XLON

11:08:13

100

3509.50

XLON

11:09:10

100

3509.50

XLON

11:09:10

100

3509.50

XLON

11:09:10

8

3509.50

XLON

11:09:10

26

3509.50

XLON

11:09:10

224

3509.50

XLON

11:09:11

16

3509.50

XLON

11:09:11

219

3509.50

XLON

11:09:38

32

3509.50

XLON

11:09:38

764

3509.50

XLON

11:09:38

121

3510.00

XLON

11:10:02

375

3510.00

XLON

11:10:02

226

3510.50

XLON

11:11:07

493

3513.50

XLON

11:14:07

807

3516.00

XLON

11:15:11

520

3516.00

XLON

11:15:38

403

3517.50

XLON

11:17:10

337

3517.00

XLON

11:17:29

198

3516.50

XLON

11:17:42

281

3516.50

XLON

11:18:25

256

3516.00

XLON

11:18:50

41

3516.50

XLON

11:19:39

48

3516.50

XLON

11:19:39

269

3516.50

XLON

11:19:39

284

3516.00

XLON

11:19:44

945

3517.00

XLON

11:20:37

878

3516.00

XLON

11:20:44

595

3517.00

XLON

11:22:01

164

3517.00

XLON

11:22:01

290

3517.00

XLON

11:22:02

713

3517.00

XLON

11:22:02

1735

3517.50

XLON

11:22:53

1030

3516.50

XLON

11:23:52

649

3515.00

XLON

11:24:42

373

3514.00

XLON

11:24:52

428

3513.00

XLON

11:25:16

632

3512.00

XLON

11:26:35

417

3511.50

XLON

11:26:42

426

3511.50

XLON

11:27:19

135

3511.00

XLON

11:27:34

144

3513.50

XLON

11:32:26

1292

3513.50

XLON

11:32:26

353

3513.00

XLON

11:32:35

407

3513.00

XLON

11:32:35

494

3514.00

XLON

11:35:44

308

3514.00

XLON

11:35:44

6

3514.00

XLON

11:35:44

112

3514.00

XLON

11:35:44

369

3513.50

XLON

11:35:55

222

3513.00

XLON

11:36:04

140

3512.00

XLON

11:37:12

224

3512.00

XLON

11:37:12

191

3510.50

XLON

11:37:17

195

3509.00

XLON

11:38:17

389

3508.50

XLON

11:38:33

91

3508.50

XLON

11:38:33

29

3510.00

XLON

11:41:24

28

3510.00

XLON

11:41:24

181

3510.00

XLON

11:41:24

193

3510.00

XLON

11:41:24

342

3509.00

XLON

11:41:39

245

3510.50

XLON

11:43:21

44

3510.50

XLON

11:43:21

250

3511.50

XLON

11:44:01

407

3511.00

XLON

11:44:11

152

3511.50

XLON

11:44:48

209

3511.50

XLON

11:44:48

116

3511.50

XLON

11:44:48

3

3513.00

XLON

11:48:31

323

3513.00

XLON

11:48:31

483

3513.00

XLON

11:48:31

346

3514.00

XLON

11:49:36

158

3514.00

XLON

11:49:36

285

3514.00

XLON

11:49:36

82

3513.00

XLON

11:49:45

119

3513.00

XLON

11:49:45

409

3515.50

XLON

11:50:46

346

3515.00

XLON

11:51:07

136

3515.00

XLON

11:51:34

795

3515.00

XLON

11:53:35

249

3514.00

XLON

11:53:42

113

3514.00

XLON

11:54:03

118

3513.50

XLON

11:54:30

126

3511.50

XLON

11:54:37

127

3511.50

XLON

11:54:45

120

3512.00

XLON

11:56:18

190

3512.00

XLON

11:56:18

100

3512.00

XLON

11:56:18

13

3512.00

XLON

11:56:18

563

3512.00

XLON

11:56:18

103

3512.00

XLON

11:56:43

150

3511.50

XLON

11:57:06

73

3511.00

XLON

11:57:11

153

3511.00

XLON

11:57:11

694

3512.50

XLON

11:58:31

108

3513.00

XLON

11:58:52

77

3513.00

XLON

11:59:32

87

3513.00

XLON

11:59:34

472

3513.50

XLON

12:00:01

152

3513.50

XLON

12:00:01

210

3513.50

XLON

12:00:10

97

3512.00

XLON

12:00:46

106

3511.50

XLON

12:01:03

150

3511.00

XLON

12:01:31

199

3511.00

XLON

12:02:26

39

3511.00

XLON

12:02:26

152

3512.00

XLON

12:03:53

99

3512.00

XLON

12:03:53

92

3512.00

XLON

12:03:53

287

3512.00

XLON

12:03:55

313

3512.00

XLON

12:03:55

335

3511.50

XLON

12:04:32

306

3511.00

XLON

12:04:55

188

3510.50

XLON

12:05:03

74

3509.50

XLON

12:05:20

410

3509.00

XLON

12:05:34

82

3507.00

XLON

12:06:24

156

3506.50

XLON

12:06:42

156

3506.50

XLON

12:07:06

266

3507.00

XLON

12:07:27

54

3507.00

XLON

12:07:27

99

3506.50

XLON

12:08:05

262

3506.00

XLON

12:08:32

3

3506.50

XLON

12:12:28

1172

3506.50

XLON

12:12:28

470

3506.50

XLON

12:12:28

409

3505.50

XLON

12:13:01

202

3504.50

XLON

12:13:56

175

3504.50

XLON

12:13:56

447

3502.00

XLON

12:17:59

533

3501.50

XLON

12:18:00

1143

3501.50

XLON

12:18:04

190

3499.50

XLON

12:18:09

135

3499.00

XLON

12:19:37

1293

3501.50

XLON

12:23:01

544

3501.50

XLON

12:23:01

71

3502.50

XLON

12:25:08

1452

3502.50

XLON

12:25:08

59

3502.00

XLON

12:26:13

21

3502.00

XLON

12:26:13

4

3502.00

XLON

12:26:13

501

3502.00

XLON

12:26:13

21

3502.00

XLON

12:26:13

215

3501.50

XLON

12:28:09

49

3501.50

XLON

12:30:03

965

3501.50

XLON

12:30:03

390

3501.00

XLON

12:31:16

153

3506.50

XLON

12:38:14

999

3506.50

XLON

12:38:14

20

3506.50

XLON

12:38:14

53

3506.50

XLON

12:38:14

1155

3506.50

XLON

12:38:14

555

3506.50

XLON

12:38:14

283

3505.50

XLON

12:39:58

1948

3505.50

XLON

12:39:58

137

3505.50

XLON

12:40:59

250

3505.50

XLON

12:40:59

39

3505.50

XLON

12:40:59

214

3504.50

XLON

12:41:04

17

3504.50

XLON

12:41:04

472

3504.50

XLON

12:41:29

31

3507.00

XLON

12:44:13

47

3507.50

XLON

12:45:21

105

3507.50

XLON

12:45:21

64

3507.50

XLON

12:45:22

58

3507.50

XLON

12:45:23

48

3507.50

XLON

12:45:23

337

3507.00

XLON

12:45:39

12

3507.00

XLON

12:45:39

532

3507.00

XLON

12:46:03

1125

3507.00

XLON

12:46:03

920

3508.50

XLON

12:49:46

350

3508.50

XLON

12:49:46

77

3510.00

XLON

12:50:48

1608

3510.00

XLON

12:50:48

679

3509.50

XLON

12:51:59

37

3509.50

XLON

12:51:59

202

3509.50

XLON

12:51:59

89

3509.50

XLON

12:51:59

1770

3509.00

XLON

12:52:27

175

3509.00

XLON

12:52:42

116

3512.50

XLON

12:53:50

916

3512.00

XLON

12:54:15

1180

3512.00

XLON

12:54:15

839

3513.00

XLON

12:55:46

143

3513.00

XLON

12:55:46

114

3512.00

XLON

12:55:50

299

3512.00

XLON

12:55:50

56

3511.50

XLON

12:58:06

10

3511.50

XLON

12:58:06

114

3511.50

XLON

12:58:06

6

3511.50

XLON

12:58:07

57

3511.50

XLON

12:58:07

362

3511.50

XLON

12:58:07

120

3511.50

XLON

12:58:07

50

3511.50

XLON

12:58:07

30

3511.50

XLON

12:58:07

712

3512.00

XLON

12:59:06

16

3511.50

XLON

12:59:52

351

3511.50

XLON

12:59:52

2

3511.50

XLON

13:00:57

100

3511.50

XLON

13:00:57

128

3511.50

XLON

13:00:57

235

3511.50

XLON

13:00:57

157

3511.50

XLON

13:00:58

186

3511.50

XLON

13:01:25

32

3511.50

XLON

13:01:25

999

3511.50

XLON

13:01:25

537

3511.50

XLON

13:01:25

56

3514.00

XLON

13:03:22

412

3514.00

XLON

13:03:22

10

3514.50

XLON

13:05:31

126

3515.50

XLON

13:06:24

27

3515.50

XLON

13:06:44

125

3515.50

XLON

13:06:44

100

3515.50

XLON

13:06:44

97

3515.50

XLON

13:06:44

97

3515.50

XLON

13:06:44

100

3515.50

XLON

13:06:44

50

3515.50

XLON

13:06:44

150

3515.50

XLON

13:06:45

12

3515.50

XLON

13:07:33

29

3516.50

XLON

13:09:44

4167

3516.50

XLON

13:09:49

350

3515.00

XLON

13:13:56

539

3515.00

XLON

13:13:56

407

3514.50

XLON

13:14:03

99

3514.00

XLON

13:14:13

249

3514.00

XLON

13:14:18

28

3514.00

XLON

13:14:18

217

3513.50

XLON

13:14:41

195

3513.50

XLON

13:14:41

556

3514.00

XLON

13:16:56

36

3514.50

XLON

13:17:32

639

3514.50

XLON

13:17:32

116

3514.00

XLON

13:18:30

100

3514.00

XLON

13:19:31

128

3514.00

XLON

13:19:31

17

3514.00

XLON

13:19:31

150

3513.50

XLON

13:20:01

92

3513.50

XLON

13:20:01

139

3513.50

XLON

13:20:01

49

3513.00

XLON

13:20:46

126

3513.00

XLON

13:20:46

268

3512.50

XLON

13:20:49

144

3513.00

XLON

13:20:58

28

3513.00

XLON

13:20:58

94

3512.00

XLON

13:21:48

1

3512.00

XLON

13:21:48

102

3511.50

XLON

13:21:51

17

3510.00

XLON

13:22:15

60

3510.00

XLON

13:22:15

339

3510.00

XLON

13:22:47

256

3509.00

XLON

13:23:31

101

3508.50

XLON

13:24:57

649

3509.50

XLON

13:25:37

86

3509.00

XLON

13:26:21

212

3509.00

XLON

13:27:54

397

3509.00

XLON

13:27:54

219

3508.50

XLON

13:28:15

139

3508.00

XLON

13:28:59

23

3508.00

XLON

13:29:11

269

3508.00

XLON

13:29:12

106

3507.50

XLON

13:29:23

497

3507.00

XLON

13:30:36

81

3506.50

XLON

13:31:21

233

3506.00

XLON

13:31:39

94

3505.00

XLON

13:31:46

101

3504.00

XLON

13:32:08

102

3505.50

XLON

13:33:08

200

3505.50

XLON

13:33:08

158

3505.50

XLON

13:33:08

74

3505.50

XLON

13:33:08

88

3504.50

XLON

13:33:53

113

3503.50

XLON

13:33:56

45

3503.00

XLON

13:34:27

49

3503.00

XLON

13:34:27

169

3503.00

XLON

13:34:44

137

3502.00

XLON

13:35:08

193

3501.00

XLON

13:35:43

716

3502.50

XLON

13:36:41

112

3502.00

XLON

13:36:55

73

3501.00

XLON

13:37:28

7

3501.00

XLON

13:40:01

693

3501.00

XLON

13:40:24

504

3501.00

XLON

13:40:24

542

3501.50

XLON

13:41:27

121

3501.50

XLON

13:41:27

230

3501.00

XLON

13:41:35

10

3501.00

XLON

13:41:35

109

3501.00

XLON

13:41:35

215

3500.50

XLON

13:43:52

204

3499.50

XLON

13:44:25

479

3499.00

XLON

13:44:59

12

3498.00

XLON

13:45:13

155

3498.00

XLON

13:45:51

23

3498.50

XLON

13:47:51

536

3498.50

XLON

13:47:51

351

3498.00

XLON

13:50:11

51

3498.00

XLON

13:50:11

10

3498.00

XLON

13:50:11

40

3498.00

XLON

13:50:11

350

3497.50

XLON

13:51:04

43

3497.00

XLON

13:52:11

47

3497.00

XLON

13:52:11

290

3497.00

XLON

13:52:49

851

3497.00

XLON

13:52:50

566

3496.00

XLON

13:53:25

741

3494.50

XLON

13:54:04

77

3494.50

XLON

13:54:04

619

3494.00

XLON

13:54:29

471

3493.00

XLON

13:54:41

10

3493.00

XLON

13:54:41

475

3493.50

XLON

13:55:02

253

3493.50

XLON

13:55:02

89

3493.00

XLON

13:55:26

116

3494.00

XLON

13:57:03

179

3494.00

XLON

13:57:13

541

3494.00

XLON

13:57:15

519

3496.00

XLON

13:58:19

212

3496.00

XLON

13:58:19

1264

3496.00

XLON

13:58:56

16

3495.50

XLON

13:59:25

594

3495.50

XLON

13:59:25

107

3495.00

XLON

14:00:46

346

3495.00

XLON

14:00:46

143

3495.00

XLON

14:00:46

258

3495.00

XLON

14:01:11

32

3495.00

XLON

14:01:11

30

3495.50

XLON

14:01:33

651

3495.50

XLON

14:01:33

99

3495.00

XLON

14:02:34

66

3495.50

XLON

14:05:16

256

3495.50

XLON

14:05:51

587

3495.50

XLON

14:05:51

243

3495.50

XLON

14:05:51

232

3495.50

XLON

14:05:51

43

3495.00

XLON

14:05:53

57

3495.00

XLON

14:05:53

24

3495.00

XLON

14:05:53

681

3495.00

XLON

14:06:02

32

3495.50

XLON

14:07:57

100

3495.50

XLON

14:07:57

65

3495.50

XLON

14:07:57

468

3495.50

XLON

14:07:57

32

3495.50

XLON

14:07:57

327

3495.50

XLON

14:08:17

884

3495.50

XLON

14:08:17

250

3495.00

XLON

14:08:18

2

3495.00

XLON

14:08:18

41

3496.50

XLON

14:09:59

168

3496.50

XLON

14:09:59

1142

3496.50

XLON

14:10:05

1344

3496.00

XLON

14:10:57

172

3495.50

XLON

14:10:58

180

3495.50

XLON

14:10:58

26

3495.50

XLON

14:10:58

224

3495.50

XLON

14:10:59

48

3495.50

XLON

14:10:59

205

3495.50

XLON

14:11:00

836

3494.50

XLON

14:11:39

41

3493.50

XLON

14:11:57

567

3493.50

XLON

14:11:57

40

3494.00

XLON

14:13:22

110

3494.00

XLON

14:13:27

445

3494.00

XLON

14:13:27

80

3494.00

XLON

14:13:28

10

3495.00

XLON

14:14:46

306

3495.00

XLON

14:14:46

50

3496.00

XLON

14:15:41

271

3496.00

XLON

14:15:45

26

3496.00

XLON

14:15:45

135

3496.00

XLON

14:15:46

107

3496.00

XLON

14:15:46

150

3496.00

XLON

14:16:25

370

3496.00

XLON

14:16:25

182

3495.00

XLON

14:16:32

249

3495.00

XLON

14:17:50

130

3495.00

XLON

14:17:50

356

3494.50

XLON

14:17:56

451

3494.50

XLON

14:18:30

244

3494.00

XLON

14:18:48

99

3494.00

XLON

14:19:09

7

3494.00

XLON

14:19:09

13

3493.50

XLON

14:19:16

113

3493.50

XLON

14:19:16

1000

3495.00

XLON

14:21:24

527

3493.50

XLON

14:22:26

250

3493.50

XLON

14:23:27

115

3493.50

XLON

14:23:27

80

3493.50

XLON

14:23:27

318

3492.50

XLON

14:23:29

194

3492.50

XLON

14:23:29

149

3492.00

XLON

14:23:34

120

3491.50

XLON

14:23:35

1123

3494.50

XLON

14:28:03

322

3494.50

XLON

14:28:03

654

3494.00

XLON

14:28:03

122

3493.00

XLON

14:28:09

1120

3493.00

XLON

14:28:09

379

3493.50

XLON

14:28:42

42

3493.50

XLON

14:28:42

15

3493.00

XLON

14:29:16

107

3493.00

XLON

14:29:16

27

3493.00

XLON

14:29:16

112

3493.00

XLON

14:29:16

250

3493.00

XLON

14:29:17

180

3493.00

XLON

14:29:17

24

3493.50

XLON

14:29:51

100

3493.50

XLON

14:29:51

757

3493.50

XLON

14:29:51

108

3493.00

XLON

14:29:51

160

3493.00

XLON

14:29:51

322

3493.00

XLON

14:29:51

42

3492.50

XLON

14:29:57

100

3492.50

XLON

14:29:57

265

3492.50

XLON

14:29:57

58

3492.00

XLON

14:29:57

200

3492.00

XLON

14:29:57

74

3492.00

XLON

14:29:57

553

3491.50

XLON

14:29:58

104

3491.50

XLON

14:29:58

582

3491.00

XLON

14:29:59

250

3488.00

XLON

14:30:00

350

3488.00

XLON

14:30:00

1018

3488.00

XLON

14:30:01

580

3487.50

XLON

14:30:01

100

3487.50

XLON

14:30:01

144

3487.50

XLON

14:30:01

200

3487.50

XLON

14:30:01

73

3487.50

XLON

14:30:02

836

3488.50

XLON

14:30:03

624

3488.00

XLON

14:30:03

400

3488.00

XLON

14:30:04

155

3488.00

XLON

14:30:04

115

3488.50

XLON

14:30:05

85

3488.50

XLON

14:30:05

724

3488.00

XLON

14:30:13

430

3487.50

XLON

14:30:13

1059

3487.50

XLON

14:30:13

376

3487.50

XLON

14:30:19

1185

3487.00

XLON

14:30:21

600

3485.50

XLON

14:30:24

193

3489.00

XLON

14:30:42

129

3488.50

XLON

14:30:42

186

3488.50

XLON

14:30:42

447

3488.50

XLON

14:30:42

75

3488.50

XLON

14:30:47

200

3488.00

XLON

14:30:51

18

3488.00

XLON

14:30:51

174

3488.00

XLON

14:30:52

23

3487.50

XLON

14:31:01

197

3487.50

XLON

14:31:31

293

3486.00

XLON

14:31:37

59

3485.50

XLON

14:31:38

297

3485.50

XLON

14:31:38

831

3490.50

XLON

14:32:15

1199

3490.00

XLON

14:32:17

172

3490.00

XLON

14:32:18

180

3490.00

XLON

14:32:18

10

3490.00

XLON

14:32:18

287

3490.50

XLON

14:32:27

11

3490.00

XLON

14:32:43

383

3490.00

XLON

14:32:47

129

3490.00

XLON

14:32:47

250

3490.00

XLON

14:32:48

10

3490.00

XLON

14:32:48

90

3490.00

XLON

14:32:49

102

3490.00

XLON

14:32:49

314

3489.00

XLON

14:32:59

273

3488.50

XLON

14:33:03

7

3488.50

XLON

14:33:03

207

3488.00

XLON

14:33:04

235

3488.00

XLON

14:33:04

200

3488.00

XLON

14:33:05

183

3488.00

XLON

14:33:33

182

3487.50

XLON

14:33:33

100

3487.50

XLON

14:33:33

34

3487.50

XLON

14:33:33

221

3488.50

XLON

14:33:53

258

3488.00

XLON

14:33:54

157

3487.50

XLON

14:33:59

187

3487.00

XLON

14:33:59

22

3489.50

XLON

14:34:50

100

3489.50

XLON

14:34:50

348

3489.50

XLON

14:34:50

229

3489.50

XLON

14:34:50

501

3489.00

XLON

14:34:54

111

3489.50

XLON

14:34:55

151

3489.50

XLON

14:34:55

115

3489.50

XLON

14:34:55

286

3489.50

XLON

14:34:55

49

3489.50

XLON

14:34:55

250

3489.50

XLON

14:34:56

180

3489.50

XLON

14:34:56

30

3489.50

XLON

14:34:56

13

3489.50

XLON

14:34:57

250

3489.50

XLON

14:34:57

349

3489.00

XLON

14:34:59

408

3489.50

XLON

14:35:06

175

3489.00

XLON

14:35:10

120

3488.50

XLON

14:35:30

102

3488.00

XLON

14:35:36

171

3488.50

XLON

14:35:36

205

3488.50

XLON

14:35:36

424

3488.50

XLON

14:35:56

57

3488.50

XLON

14:35:56

363

3488.00

XLON

14:35:59

139

3490.00

XLON

14:36:23

510

3490.00

XLON

14:36:26

276

3489.00

XLON

14:36:38

130

3488.50

XLON

14:36:39

81

3488.50

XLON

14:36:39

208

3488.50

XLON

14:36:40

154

3488.50

XLON

14:36:55

3

3489.50

XLON

14:37:11

56

3490.00

XLON

14:37:25

401

3490.00

XLON

14:37:25

56

3491.00

XLON

14:37:42

44

3491.00

XLON

14:37:54

251

3491.00

XLON

14:37:54

229

3490.50

XLON

14:37:56

180

3490.00

XLON

14:37:57

172

3490.00

XLON

14:37:57

188

3490.00

XLON

14:37:57

172

3490.00

XLON

14:37:58

149

3490.00

XLON

14:37:58

194

3490.00

XLON

14:37:59

28

3491.00

XLON

14:38:27

171

3491.00

XLON

14:38:27

57

3491.00

XLON

14:38:49

50

3492.00

XLON

14:39:02

50

3492.00

XLON

14:39:02

50

3492.00

XLON

14:39:02

34

3492.00

XLON

14:39:02

32

3492.00

XLON

14:39:04

11

3492.00

XLON

14:39:17

719

3492.00

XLON

14:39:17

250

3492.00

XLON

14:39:18

46

3492.00

XLON

14:39:18

153

3491.50

XLON

14:39:22

62

3491.50

XLON

14:39:22

300

3493.50

XLON

14:39:44

135

3493.50

XLON

14:39:44

63

3493.50

XLON

14:39:44

708

3493.00

XLON

14:39:56

425

3492.50

XLON

14:39:59

250

3492.50

XLON

14:40:00

172

3492.50

XLON

14:40:00

135

3492.50

XLON

14:40:00

38

3494.00

XLON

14:40:26

101

3494.00

XLON

14:40:30

553

3494.00

XLON

14:40:30

172

3493.50

XLON

14:40:42

200

3493.50

XLON

14:40:42

56

3493.50

XLON

14:40:42

250

3493.50

XLON

14:40:43

100

3493.50

XLON

14:40:43

172

3493.50

XLON

14:40:43

213

3493.50

XLON

14:40:44

250

3493.50

XLON

14:40:44

155

3493.50

XLON

14:40:44

534

3493.00

XLON

14:40:59

361

3492.50

XLON

14:40:59

51

3493.50

XLON

14:41:09

1047

3494.50

XLON

14:41:39

1239

3495.00

XLON

14:41:58

822

3494.50

XLON

14:41:58

17

3494.00

XLON

14:42:10

637

3494.00

XLON

14:42:10

474

3493.50

XLON

14:42:10

172

3493.00

XLON

14:42:11

226

3493.00

XLON

14:42:11

306

3492.00

XLON

14:42:18

1052

3493.50

XLON

14:42:34

130

3493.50

XLON

14:42:39

89

3493.50

XLON

14:42:40

181

3493.00

XLON

14:42:40

319

3492.00

XLON

14:42:43

256

3491.50

XLON

14:42:46

11

3491.50

XLON

14:42:46

289

3491.50

XLON

14:42:47

172

3491.50

XLON

14:42:47

96

3491.50

XLON

14:42:47

250

3491.50

XLON

14:42:48

103

3491.50

XLON

14:42:48

334

3492.00

XLON

14:43:21

126

3492.00

XLON

14:43:21

227

3492.00

XLON

14:43:21

97

3491.50

XLON

14:43:29

124

3491.50

XLON

14:43:29

100

3491.50

XLON

14:43:40

50

3491.50

XLON

14:43:44

235

3491.50

XLON

14:43:50

135

3491.50

XLON

14:43:51

172

3491.50

XLON

14:43:51

115

3491.50

XLON

14:43:51

100

3491.50

XLON

14:43:51

28

3491.50

XLON

14:43:56

819

3491.50

XLON

14:43:59

610

3491.00

XLON

14:43:59

64

3491.00

XLON

14:43:59

45

3491.00

XLON

14:43:59

23

3492.00

XLON

14:44:37

1457

3492.00

XLON

14:44:37

752

3493.50

XLON

14:45:01

627

3493.00

XLON

14:45:01

250

3493.00

XLON

14:45:02

135

3493.00

XLON

14:45:02

58

3492.00

XLON

14:45:02

200

3492.00

XLON

14:45:02

194

3492.00

XLON

14:45:02

1002

3492.50

XLON

14:45:07

767

3495.50

XLON

14:45:32

181

3495.00

XLON

14:45:32

200

3495.00

XLON

14:45:32

200

3495.00

XLON

14:45:32

200

3495.00

XLON

14:45:32

62

3495.00

XLON

14:45:32

683

3496.50

XLON

14:46:04

74

3496.50

XLON

14:46:04

504

3496.00

XLON

14:46:06

329

3496.00

XLON

14:46:06

6

3497.00

XLON

14:46:26

340

3497.00

XLON

14:46:32

448

3496.50

XLON

14:46:36

250

3496.00

XLON

14:46:42

168

3496.00

XLON

14:46:42

116

3495.50

XLON

14:46:42

429

3495.50

XLON

14:46:42

150

3495.00

XLON

14:46:48

180

3495.00

XLON

14:46:48

494

3494.50

XLON

14:46:58

250

3494.50

XLON

14:46:59

89

3494.50

XLON

14:46:59

332

3493.50

XLON

14:47:04

550

3493.00

XLON

14:47:05

262

3492.50

XLON

14:47:06

40

3492.50

XLON

14:47:06

144

3492.00

XLON

14:47:06

443

3492.00

XLON

14:47:06

50

3492.00

XLON

14:47:07

263

3492.00

XLON

14:47:07

112

3492.00

XLON

14:47:07

218

3491.00

XLON

14:47:10

850

3491.00

XLON

14:47:10

102

3491.00

XLON

14:47:11

22

3491.00

XLON

14:47:41

112

3491.00

XLON

14:47:41

635

3490.50

XLON

14:47:47

135

3490.50

XLON

14:47:48

44

3490.50

XLON

14:47:48

357

3492.50

XLON

14:48:10

50

3493.00

XLON

14:48:24

275

3493.00

XLON

14:48:24

84

3492.50

XLON

14:48:39

186

3492.50

XLON

14:48:39

566

3492.50

XLON

14:48:39

121

3492.00

XLON

14:48:59

343

3491.50

XLON

14:48:59

87

3491.00

XLON

14:49:00

176

3491.00

XLON

14:49:00

204

3491.00

XLON

14:49:04

400

3490.50

XLON

14:49:04

150

3490.50

XLON

14:49:05

7

3490.50

XLON

14:49:18

196

3490.50

XLON

14:49:18

326

3490.00

XLON

14:49:22

265

3490.00

XLON

14:49:22

95

3489.50

XLON

14:49:23

5

3489.50

XLON

14:49:29

359

3489.00

XLON

14:49:29

7

3489.00

XLON

14:49:29

538

3490.00

XLON

14:49:52

793

3490.00

XLON

14:49:52

123

3490.00

XLON

14:49:53

127

3490.00

XLON

14:49:59

10

3490.50

XLON

14:50:22

1125

3490.50

XLON

14:50:23

100

3490.50

XLON

14:50:24

20

3490.50

XLON

14:50:24

108

3490.50

XLON

14:50:25

82

3491.00

XLON

14:50:26

32

3491.00

XLON

14:50:26

110

3491.50

XLON

14:50:27

118

3491.00

XLON

14:50:32

789

3490.50

XLON

14:50:35

433

3489.50

XLON

14:50:36

80

3489.50

XLON

14:50:36

87

3489.50

XLON

14:50:36

30

3489.50

XLON

14:50:36

182

3489.50

XLON

14:50:36

595

3488.50

XLON

14:50:50

345

3489.00

XLON

14:51:21

614

3489.00

XLON

14:51:21

46

3489.00

XLON

14:51:41

763

3489.00

XLON

14:51:42

547

3489.50

XLON

14:52:03

777

3489.50

XLON

14:52:14

61

3488.50

XLON

14:52:30

271

3488.50

XLON

14:52:30

76

3488.50

XLON

14:52:30

367

3487.50

XLON

14:52:34

104

3489.00

XLON

14:52:51

200

3488.00

XLON

14:52:58

200

3488.00

XLON

14:52:58

597

3488.00

XLON

14:52:58

340

3487.50

XLON

14:53:04

11

3488.00

XLON

14:53:20

85

3489.50

XLON

14:53:34

375

3492.50

XLON

14:54:26

349

3493.00

XLON

14:54:35

52

3493.00

XLON

14:54:35

200

3493.50

XLON

14:54:38

117

3493.50

XLON

14:54:38

894

3493.00

XLON

14:54:48

104

3492.50

XLON

14:54:59

101

3492.00

XLON

14:54:59

200

3492.00

XLON

14:54:59

117

3492.00

XLON

14:54:59

102

3492.00

XLON

14:55:01

47

3493.50

XLON

14:55:51

242

3493.50

XLON

14:55:51

150

3493.00

XLON

14:55:51

200

3493.00

XLON

14:55:51

100

3493.00

XLON

14:55:51

100

3493.00

XLON

14:55:51

288

3493.00

XLON

14:56:09

224

3492.50

XLON

14:56:10

275

3492.50

XLON

14:56:15

200

3492.50

XLON

14:56:15

200

3492.50

XLON

14:56:15

51

3492.50

XLON

14:56:15

1779

3492.00

XLON

14:56:35

1784

3499.50

XLON

14:57:57

2917

3499.00

XLON

14:57:57

469

3500.50

XLON

14:58:20

3392

3500.50

XLON

14:58:20

43

3499.00

XLON

14:58:32

1801

3499.00

XLON

14:58:32

137

3499.00

XLON

14:58:32

508

3499.00

XLON

14:58:32

497

3499.00

XLON

14:58:32

284

3499.00

XLON

14:58:32

26

3499.00

XLON

14:58:32

279

3499.00

XLON

14:58:32

535

3498.50

XLON

14:58:43

106

3499.00

XLON

14:59:02

2160

3500.00

XLON

14:59:42

75

3500.00

XLON

14:59:50

100

3500.00

XLON

14:59:50

56

3500.00

XLON

14:59:50

73

3500.00

XLON

14:59:50

514

3500.00

XLON

14:59:50

531

3500.50

XLON

14:59:59

131

3502.00

XLON

15:00:11

196

3502.00

XLON

15:00:11

736

3503.50

XLON

15:00:25

450

3503.00

XLON

15:00:54

1268

3505.50

XLON

15:01:14

100

3506.00

XLON

15:01:42

100

3506.00

XLON

15:01:42

200

3506.00

XLON

15:01:42

100

3506.00

XLON

15:01:42

200

3506.00

XLON

15:01:42

77

3506.00

XLON

15:01:42

695

3505.50

XLON

15:01:52

409

3504.50

XLON

15:01:56

164

3504.50

XLON

15:02:19

19

3504.00

XLON

15:02:25

39

3504.00

XLON

15:02:25

26

3504.00

XLON

15:02:25

60

3504.00

XLON

15:02:25

87

3504.00

XLON

15:02:25

709

3504.00

XLON

15:02:39

1600

3505.00

XLON

15:03:05

281

3504.00

XLON

15:03:07

327

3505.00

XLON

15:03:23

409

3504.00

XLON

15:03:42

347

3502.00

XLON

15:04:00

471

3502.00

XLON

15:04:00

537

3501.00

XLON

15:04:03

122

3501.00

XLON

15:04:03

116

3500.00

XLON

15:04:31

850

3498.50

XLON

15:04:38

53

3498.50

XLON

15:05:03

311

3498.50

XLON

15:05:03

104

3498.00

XLON

15:05:40

502

3498.00

XLON

15:05:58

426

3498.00

XLON

15:05:58

120

3502.50

XLON

15:06:29

2641

3504.00

XLON

15:06:52

759

3504.50

XLON

15:07:19

182

3503.00

XLON

15:07:23

182

3504.00

XLON

15:07:30

109

3504.50

XLON

15:07:48

467

3504.50

XLON

15:07:48

122

3504.00

XLON

15:07:54

182

3503.50

XLON

15:07:59

155

3503.00

XLON

15:08:03

118

3502.00

XLON

15:08:04

1469

3505.00

XLON

15:08:25

270

3505.00

XLON

15:08:25

316

3502.00

XLON

15:09:07

237

3502.50

XLON

15:09:23

355

3500.50

XLON

15:09:57

101

3500.50

XLON

15:10:07

400

3500.50

XLON

15:10:07

300

3500.50

XLON

15:10:07

79

3500.50

XLON

15:10:07

100

3500.50

XLON

15:10:07

400

3500.50

XLON

15:10:07

47

3500.50

XLON

15:10:07

350

3500.50

XLON

15:10:23

906

3501.50

XLON

15:10:49

279

3501.50

XLON

15:10:49

1816

3503.50

XLON

15:11:42

947

3503.50

XLON

15:11:58

100

3502.50

XLON

15:12:19

100

3502.50

XLON

15:12:19

101

3502.50

XLON

15:12:19

49

3502.50

XLON

15:12:19

6

3502.50

XLON

15:12:19

102

3502.00

XLON

15:12:26

32

3502.00

XLON

15:12:29

587

3502.00

XLON

15:12:29

17

3502.00

XLON

15:12:29

131

3502.00

XLON

15:12:29

136

3503.00

XLON

15:12:38

200

3503.00

XLON

15:12:38

200

3503.00

XLON

15:12:38

135

3503.00

XLON

15:12:38

789

3503.50

XLON

15:13:11

1856

3506.50

XLON

15:14:05

236

3505.50

XLON

15:14:10

81

3505.50

XLON

15:14:11

489

3505.50

XLON

15:14:33

813

3505.50

XLON

15:14:35

2003

3504.50

XLON

15:14:50

262

3506.00

XLON

15:15:55

26

3510.50

XLON

15:17:35

408

3510.50

XLON

15:17:35

2440

3510.00

XLON

15:17:49

552

3508.50

XLON

15:17:57

77

3506.00

XLON

15:19:09

72

3505.00

XLON

15:20:14

144

3503.50

XLON

15:22:45

75

3501.50

XLON

15:24:05

89

3500.50

XLON

15:25:28

101

3499.50

XLON

15:28:43

72

3500.00

XLON

15:29:13

113

3500.50

XLON

15:31:14

34

3497.50

XLON

15:31:42

57

3497.50

XLON

15:31:42

100

3496.50

XLON

15:31:44

26

3496.50

XLON

15:31:44

30

3496.50

XLON

15:31:44

18

3496.50

XLON

15:31:44

256

3496.50

XLON

15:31:59

1

3497.50

XLON

15:32:01

86

3497.50

XLON

15:32:01

21

3497.50

XLON

15:32:01

322

3497.50

XLON

15:32:06

145

3497.50

XLON

15:32:06

959

3497.50

XLON

15:32:06

215

3497.50

XLON

15:32:24

34

3496.50

XLON

15:32:29

469

3496.50

XLON

15:32:29

311

3496.00

XLON

15:32:45

96

3496.00

XLON

15:32:57

25

3495.00

XLON

15:33:09

214

3495.00

XLON

15:33:09

670

3495.50

XLON

15:33:30

862

3495.50

XLON

15:34:08

26

3496.00

XLON

15:34:59

50

3496.00

XLON

15:34:59

133

3496.00

XLON

15:34:59

934

3496.00

XLON

15:34:59

74

3496.00

XLON

15:34:59

171

3495.00

XLON

15:35:06

164

3494.00

XLON

15:35:15

549

3494.00

XLON

15:35:28

122

3493.50

XLON

15:36:00

379

3493.50

XLON

15:36:00

94

3492.50

XLON

15:36:01

10

3492.50

XLON

15:36:05

114

3492.50

XLON

15:36:05

140

3492.00

XLON

15:36:11

144

3491.50

XLON

15:36:12

119

3490.50

XLON

15:36:44

381

3491.00

XLON

15:37:03

1099

3491.00

XLON

15:37:07

120

3491.00

XLON

15:37:30

668

3491.50

XLON

15:37:53

222

3492.50

XLON

15:38:16

112

3492.50

XLON

15:38:16

908

3493.00

XLON

15:39:08

413

3492.50

XLON

15:39:22

123

3492.50

XLON

15:39:22

36

3492.50

XLON

15:39:22

739

3492.00

XLON

15:39:36

458

3493.50

XLON

15:40:31

85

3493.50

XLON

15:40:31

505

3493.50

XLON

15:40:31

476

3495.00

XLON

15:40:45

1191

3497.00

XLON

15:41:54

143

3496.50

XLON

15:42:09

19

3496.50

XLON

15:42:09

162

3496.50

XLON

15:42:09

78

3496.50

XLON

15:42:09

122

3496.50

XLON

15:42:09

236

3496.00

XLON

15:42:16

121

3496.00

XLON

15:42:16

152

3495.50

XLON

15:42:22

15

3495.50

XLON

15:42:22

143

3495.00

XLON

15:42:40

255

3494.00

XLON

15:43:10

174

3494.00

XLON

15:43:10

347

3493.50

XLON

15:43:18

66

3493.50

XLON

15:43:18

301

3493.50

XLON

15:43:18

191

3492.50

XLON

15:43:25

405

3495.00

XLON

15:44:13

681

3495.00

XLON

15:44:13

246

3495.00

XLON

15:44:29

200

3496.00

XLON

15:45:40

1688

3496.00

XLON

15:45:40

143

3496.00

XLON

15:45:54

54

3496.00

XLON

15:45:54

211

3496.00

XLON

15:46:05

577

3496.00

XLON

15:46:05

420

3496.00

XLON

15:46:25

784

3496.00

XLON

15:46:25

11

3496.50

XLON

15:47:06

162

3496.50

XLON

15:47:11

183

3496.50

XLON

15:47:11

737

3495.50

XLON

15:47:26

827

3495.50

XLON

15:47:26

18

3495.50

XLON

15:47:51

689

3495.50

XLON

15:48:03

1121

3495.50

XLON

15:48:15

998

3494.00

XLON

15:49:05

736

3493.50

XLON

15:49:19

650

3493.50

XLON

15:49:19

114

3493.50

XLON

15:49:54

191

3493.50

XLON

15:49:54

1386

3494.00

XLON

15:50:26

220

3493.50

XLON

15:50:36

85

3495.00

XLON

15:52:04

21

3496.00

XLON

15:52:35

88

3496.00

XLON

15:52:35

33

3496.00

XLON

15:52:35

600

3496.00

XLON

15:52:35

120

3496.00

XLON

15:52:35

120

3496.00

XLON

15:52:35

106

3496.00

XLON

15:52:35

394

3496.00

XLON

15:52:35

34

3496.00

XLON

15:52:35

753

3496.00

XLON

15:52:35

62

3496.00

XLON

15:52:35

394

3496.00

XLON

15:52:35

106

3496.00

XLON

15:52:35

134

3496.00

XLON

15:52:35

250

3496.00

XLON

15:52:35

510

3496.50

XLON

15:52:39

336

3496.50

XLON

15:52:39

597

3496.50

XLON

15:52:39

261

3496.50

XLON

15:52:40

173

3496.50

XLON

15:52:40

67

3498.50

XLON

15:52:57

113

3498.50

XLON

15:52:57

135

3498.50

XLON

15:52:57

250

3498.50

XLON

15:52:57

161

3498.50

XLON

15:52:57

1821

3499.00

XLON

15:53:01

100

3499.00

XLON

15:53:01

886

3499.00

XLON

15:53:01

314

3499.00

XLON

15:53:01

368

3499.50

XLON

15:53:13

909

3499.50

XLON

15:53:13

558

3499.50

XLON

15:53:13

229

3499.50

XLON

15:53:13

239

3499.50

XLON

15:53:13

11

3499.50

XLON

15:53:13

812

3499.50

XLON

15:53:13

330

3499.50

XLON

15:53:13

314

3499.00

XLON

15:53:13

80

3499.00

XLON

15:53:13

52

3499.50

XLON

15:53:13

523

3499.00

XLON

15:53:13

39

3498.50

XLON

15:53:13

54

3498.50

XLON

15:53:13

19

3498.50

XLON

15:53:13

194

3498.50

XLON

15:53:13

107

3498.50

XLON

15:53:13

13

3498.50

XLON

15:53:14

53

3498.50

XLON

15:53:14

22

3498.50

XLON

15:53:14

562

3499.50

XLON

15:53:24

135

3499.50

XLON

15:53:24

309

3499.00

XLON

15:53:28

15

3499.00

XLON

15:53:28

102

3499.00

XLON

15:53:28

47

3499.00

XLON

15:53:28

54

3499.00

XLON

15:53:29

66

3499.00

XLON

15:53:31

6

3499.00

XLON

15:53:33

11

3499.00

XLON

15:53:33

238

3499.50

XLON

15:53:46

29

3499.50

XLON

15:53:47

114

3499.00

XLON

15:53:47

243

3499.00

XLON

15:53:47

107

3499.00

XLON

15:54:00

24

3499.00

XLON

15:54:03

6

3499.00

XLON

15:54:03

119

3499.50

XLON

15:54:05

72

3499.50

XLON

15:54:06

285

3500.00

XLON

15:54:15

63

3500.00

XLON

15:54:15

70

3500.00

XLON

15:54:17

36

3500.00

XLON

15:54:18

161

3500.00

XLON

15:54:18

14

3500.00

XLON

15:54:18

70

3500.00

XLON

15:54:24

91

3500.00

XLON

15:54:24

55

3500.00

XLON

15:54:28

100

3500.00

XLON

15:54:28

48

3500.00

XLON

15:54:28

42

3500.00

XLON

15:54:28

33

3500.00

XLON

15:54:28

114

3499.50

XLON

15:54:30

111

3500.00

XLON

15:54:30

139

3500.00

XLON

15:54:38

72

3500.00

XLON

15:54:38

73

3500.00

XLON

15:54:38

94

3500.00

XLON

15:54:40

234

3499.50

XLON

15:54:42

161

3499.50

XLON

15:54:42

1561

3499.50

XLON

15:54:42

201

3499.50

XLON

15:54:45

33

3499.50

XLON

15:54:45

402

3499.50

XLON

15:54:45

112

3499.50

XLON

15:54:45

77

3499.50

XLON

15:54:45

414

3499.00

XLON

15:54:47

235

3499.50

XLON

15:54:51

75

3499.50

XLON

15:54:51

484

3499.50

XLON

15:54:52

16

3499.50

XLON

15:54:52

287

3499.00

XLON

15:54:59

76

3499.00

XLON

15:54:59

83

3499.00

XLON

15:54:59

309

3498.50

XLON

15:54:59

173

3498.50

XLON

15:54:59

216

3499.00

XLON

15:54:59

248

3499.00

XLON

15:54:59

167

3498.50

XLON

15:55:03

288

3498.50

XLON

15:55:03

35

3498.50

XLON

15:55:04

75

3498.50

XLON

15:55:04

55

3498.50

XLON

15:55:04

112

3498.50

XLON

15:55:05

72

3498.50

XLON

15:55:05

62

3498.50

XLON

15:55:05

83

3499.00

XLON

15:55:11

94

3499.50

XLON

15:55:15

15

3499.50

XLON

15:55:15

73

3499.50

XLON

15:55:16

100

3499.50

XLON

15:55:18

12

3499.50

XLON

15:55:18

134

3499.50

XLON

15:55:18

9

3499.50

XLON

15:55:27

68

3499.50

XLON

15:55:27

79

3501.00

XLON

15:55:43

68

3500.50

XLON

15:55:47

3

3500.50

XLON

15:55:47

853

3500.50

XLON

15:55:47

25

3500.50

XLON

15:55:47

310

3500.00

XLON

15:55:55

214

3500.00

XLON

15:55:55

206

3499.50

XLON

15:55:55

614

3499.50

XLON

15:55:55

44

3500.00

XLON

15:56:03

325

3500.00

XLON

15:56:03

80

3500.00

XLON

15:56:03

138

3500.00

XLON

15:56:08

348

3500.50

XLON

15:56:14

207

3500.00

XLON

15:56:15

100

3500.50

XLON

15:56:17

48

3500.50

XLON

15:56:17

17

3501.50

XLON

15:56:37

28

3501.50

XLON

15:56:37

14

3501.50

XLON

15:56:48

96

3501.50

XLON

15:56:48

319

3502.50

XLON

15:57:07

134

3502.50

XLON

15:57:07

68

3502.50

XLON

15:57:07

188

3502.50

XLON

15:57:07

76

3502.50

XLON

15:57:09

41

3502.50

XLON

15:57:09

388

3502.00

XLON

15:57:13

303

3502.00

XLON

15:57:14

160

3502.00

XLON

15:57:14

250

3504.00

XLON

15:57:18

90

3504.00

XLON

15:57:18

343

3504.00

XLON

15:57:19

77

3504.00

XLON

15:57:19

84

3503.50

XLON

15:57:19

250

3504.00

XLON

15:57:19

112

3504.00

XLON

15:57:19

323

3503.50

XLON

15:57:19

350

3503.50

XLON

15:57:19

73

3503.50

XLON

15:57:19

77

3503.50

XLON

15:57:19

333

3503.50

XLON

15:57:19

280

3503.50

XLON

15:57:40

250

3504.00

XLON

15:57:41

30

3504.00

XLON

15:57:42

40

3504.00

XLON

15:57:42

100

3504.00

XLON

15:57:43

15

3504.00

XLON

15:57:43

85

3504.00

XLON

15:57:43

162

3504.00

XLON

15:57:43

73

3504.00

XLON

15:57:47

392

3504.00

XLON

15:57:47

189

3504.00

XLON

15:57:47

2

3504.50

XLON

15:57:52

196

3504.50

XLON

15:57:53

143

3504.50

XLON

15:57:53

304

3505.00

XLON

15:57:58

72

3504.50

XLON

15:57:58

8

3504.50

XLON

15:57:58

424

3504.50

XLON

15:58:03

291

3504.50

XLON

15:58:03

100

3504.50

XLON

15:58:03

17

3504.50

XLON

15:58:03

83

3504.50

XLON

15:58:03

100

3505.00

XLON

15:58:05

58

3504.50

XLON

15:58:09

35

3504.50

XLON

15:58:20

92

3505.00

XLON

15:58:34

313

3505.50

XLON

15:58:35

100

3505.50

XLON

15:58:38

27

3506.00

XLON

15:58:40

96

3506.00

XLON

15:58:41

34

3505.50

XLON

15:58:44

166

3505.50

XLON

15:58:44

127

3505.50

XLON

15:58:44

85

3505.00

XLON

15:58:44

195

3505.00

XLON

15:58:44

97

3504.50

XLON

15:58:56

149

3505.50

XLON

15:59:13

109

3505.50

XLON

15:59:13

505

3505.50

XLON

15:59:13

367

3505.50

XLON

15:59:21

395

3506.00

XLON

15:59:36

3

3506.00

XLON

15:59:36

178

3506.50

XLON

15:59:39

9

3506.50

XLON

15:59:39

219

3506.50

XLON

15:59:40

185

3506.50

XLON

15:59:40

6

3506.50

XLON

15:59:40

179

3506.50

XLON

15:59:40

137

3506.00

XLON

15:59:40

158

3506.00

XLON

15:59:40

150

3507.00

XLON

15:59:43

12

3507.00

XLON

15:59:44

38

3507.00

XLON

15:59:44

42

3507.00

XLON

15:59:46

4

3507.00

XLON

16:00:00

162

3507.00

XLON

16:00:00

249

3507.00

XLON

16:00:00

46

3506.50

XLON

16:00:00

22

3507.00

XLON

16:00:00

24

3507.00

XLON

16:00:00

59

3507.00

XLON

16:00:01

20

3507.00

XLON

16:00:03

137

3507.00

XLON

16:00:03

186

3507.00

XLON

16:00:03

234

3508.00

XLON

16:00:16

34

3507.50

XLON

16:00:16

34

3507.50

XLON

16:00:17

166

3507.50

XLON

16:00:17

70

3507.50

XLON

16:00:17

106

3507.50

XLON

16:00:17

32

3507.50

XLON

16:00:17

44

3507.50

XLON

16:00:26

114

3507.50

XLON

16:00:26

154

3507.50

XLON

16:00:26

19

3507.50

XLON

16:00:26

75

3507.50

XLON

16:00:26

160

3507.50

XLON

16:00:27

27

3507.50

XLON

16:00:27

75

3507.50

XLON

16:00:27

87

3507.00

XLON

16:00:28

76

3507.00

XLON

16:00:28

344

3507.00

XLON

16:00:28

31

3507.00

XLON

16:00:28

472

3506.00

XLON

16:00:30

13

3506.00

XLON

16:00:30

166

3507.00

XLON

16:00:41

412

3507.00

XLON

16:00:41

1

3507.00

XLON

16:00:41

44

3506.50

XLON

16:00:41

90

3506.50

XLON

16:00:46

532

3506.50

XLON

16:00:46

33

3506.50

XLON

16:00:47

35

3506.50

XLON

16:00:47

19

3506.50

XLON

16:00:49

35

3506.50

XLON

16:00:49

20

3506.50

XLON

16:00:57

59

3507.50

XLON

16:01:04

159

3507.50

XLON

16:01:04

59

3507.50

XLON

16:01:04

218

3507.50

XLON

16:01:05

100

3508.50

XLON

16:01:07

290

3508.50

XLON

16:01:07

114

3508.50

XLON

16:01:07

161

3508.50

XLON

16:01:12

718

3508.50

XLON

16:01:12

36

3508.50

XLON

16:01:12

218

3508.50

XLON

16:01:12

62

3510.00

XLON

16:01:30

81

3510.00

XLON

16:01:31

167

3510.00

XLON

16:01:31

600

3510.00

XLON

16:01:31

174

3510.00

XLON

16:01:31

34

3510.00

XLON

16:01:31

864

3510.00

XLON

16:01:31

277

3510.00

XLON

16:01:31

93

3510.00

XLON

16:01:31

250

3510.00

XLON

16:01:31

250

3510.00

XLON

16:01:31

250

3510.00

XLON

16:01:32

302

3511.50

XLON

16:01:39

188

3511.00

XLON

16:01:41

376

3511.00

XLON

16:01:41

77

3511.00

XLON

16:01:41

196

3511.00

XLON

16:01:41

43

3511.00

XLON

16:01:41

27

3511.00

XLON

16:01:43

67

3511.00

XLON

16:01:43

217

3511.00

XLON

16:01:43

93

3511.00

XLON

16:01:45

142

3511.00

XLON

16:01:49

68

3511.00

XLON

16:01:53

81

3511.00

XLON

16:01:53

 

 

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
 
 
POSKZGZKNFMGZZG

Companies

Unilever (ULVR)
UK 100

Latest directors dealings