Transaction in Own Shares

Unilever PLC
28 May 2024
 

TRANSACTIONS IN OWN SECURITIES

 

28 May 2024

 

Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Goldman Sachs International ("the Broker"). The repurchased shares will be held in treasury.

 

Ordinary Shares

 

Date of purchase:

24 May 2024



Number of ordinary shares purchased:

450,000



Highest price paid per share:

GBP 43.1900



Lowest price paid per share:

GBP 42.8000



Volume weighted average price paid per share:

GBP 43.0037

 

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 17 May 2024, as announced on that date.

 

Following the purchase of these shares, Unilever holds 18,339,592 of its ordinary shares in treasury and has 2,503,157,746 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBP)

Aggregated volume

LSE

43.0037

450,000

BATS

0.0000

0

Chi-X

0.0000

0

Turquoise

0.0000

0

Aquis

0.0000

0

 

Transaction details

 

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

 

Quantity bought

Price (GBP)

Trading Venue

Time (BST)

203

42.89

XLON

09:01:47

211

42.92

XLON

09:07:41

234

42.94

XLON

09:08:32

74

42.93

XLON

09:08:33

234

42.94

XLON

09:13:03

58

42.93

XLON

09:13:18

10

42.93

XLON

09:13:18

77

42.93

XLON

09:13:18

413

42.93

XLON

09:14:26

200

42.93

XLON

09:14:26

108

42.93

XLON

09:14:26

161

42.94

XLON

09:16:21

110

42.94

XLON

09:16:21

150

42.94

XLON

09:16:21

243

42.93

XLON

09:17:01

17

42.92

XLON

09:17:08

152

42.91

XLON

09:18:11

94

42.90

XLON

09:18:12

133

42.90

XLON

09:18:12

243

42.89

XLON

09:18:41

156

42.89

XLON

09:18:41

220

42.88

XLON

09:18:42

128

42.87

XLON

09:18:43

413

42.87

XLON

09:18:43

453

42.87

XLON

09:18:43

413

42.87

XLON

09:18:45

72

42.88

XLON

09:18:56

218

42.88

XLON

09:18:56

83

42.88

XLON

09:18:56

55

42.88

XLON

09:18:56

718

42.89

XLON

09:19:00

243

42.88

XLON

09:19:03

154

42.88

XLON

09:19:45

49

42.88

XLON

09:19:45

243

42.87

XLON

09:20:11

206

42.86

XLON

09:22:07

169

42.85

XLON

09:23:08

4

42.85

XLON

09:24:20

452

42.85

XLON

09:24:20

154

42.85

XLON

09:24:38

210

42.86

XLON

09:25:59

91

42.86

XLON

09:25:59

148

42.86

XLON

09:25:59

79

42.86

XLON

09:28:46

192

42.86

XLON

09:28:47

160

42.87

XLON

09:32:38

243

42.89

XLON

09:33:17

243

42.88

XLON

09:33:40

50

42.87

XLON

09:34:48

193

42.87

XLON

09:34:56

243

42.86

XLON

09:35:00

153

42.84

XLON

09:37:00

243

42.83

XLON

09:37:01

365

42.86

XLON

09:37:52

210

42.86

XLON

09:37:52

214

42.86

XLON

09:37:52

156

42.86

XLON

09:37:52

90

42.86

XLON

09:41:39

153

42.86

XLON

09:41:39

150

42.86

XLON

09:41:43

170

42.86

XLON

09:41:48

4

42.86

XLON

09:41:48

154

42.86

XLON

09:42:14

150

42.86

XLON

09:42:14

91

42.86

XLON

09:42:14

205

42.86

XLON

09:42:14

235

42.86

XLON

09:42:14

203

42.86

XLON

09:42:14

6

42.85

XLON

09:42:17

237

42.85

XLON

09:42:17

243

42.84

XLON

09:45:15

243

42.83

XLON

09:45:50

13

42.82

XLON

09:46:13

211

42.82

XLON

09:46:28

223

42.81

XLON

09:46:45

243

42.80

XLON

09:46:45

155

42.81

XLON

09:47:07

230

42.81

XLON

09:47:07

146

42.81

XLON

09:47:07

9

42.81

XLON

09:47:08

234

42.81

XLON

09:47:09

34

42.81

XLON

09:48:13

209

42.81

XLON

09:48:13

157

42.81

XLON

09:48:13

46

42.81

XLON

09:48:13

160

42.81

XLON

09:48:43

147

42.81

XLON

09:48:43

402

42.82

XLON

09:49:50

148

42.82

XLON

09:49:50

210

42.82

XLON

09:49:50

91

42.82

XLON

09:49:50

69

42.82

XLON

09:49:50

157

42.81

XLON

09:50:23

86

42.81

XLON

09:50:23

208

42.82

XLON

09:53:18

223

42.85

XLON

09:54:56

139

42.85

XLON

09:54:59

190

42.85

XLON

09:54:59

150

42.85

XLON

09:54:59

208

42.85

XLON

09:54:59

197

42.85

XLON

09:55:00

140

42.85

XLON

09:55:00

193

42.85

XLON

09:55:00

10

42.85

XLON

09:55:00

196

42.85

XLON

09:55:00

243

42.84

XLON

09:55:56

243

42.83

XLON

09:55:56

243

42.84

XLON

09:56:26

243

42.83

XLON

09:57:01

243

42.83

XLON

09:58:29

243

42.83

XLON

09:59:38

243

42.84

XLON

10:02:23

210

42.84

XLON

10:02:23

186

42.86

XLON

10:03:43

1

42.86

XLON

10:03:43

56

42.86

XLON

10:03:43

181

42.86

XLON

10:03:43

150

42.86

XLON

10:03:43

439

42.86

XLON

10:03:43

208

42.87

XLON

10:04:02

270

42.87

XLON

10:04:02

91

42.87

XLON

10:04:02

101

42.87

XLON

10:04:02

243

42.85

XLON

10:04:29

243

42.88

XLON

10:11:16

160

42.88

XLON

10:11:16

148

42.88

XLON

10:11:16

189

42.88

XLON

10:14:47

243

42.89

XLON

10:18:23

1,000

42.89

XLON

10:18:23

147

42.89

XLON

10:18:23

198

42.89

XLON

10:18:23

79

42.89

XLON

10:18:24

124

42.89

XLON

10:18:24

243

42.89

XLON

10:19:21

243

42.89

XLON

10:20:54

170

42.89

XLON

10:20:54

33

42.89

XLON

10:20:54

30

42.89

XLON

10:20:59

173

42.89

XLON

10:20:59

243

42.89

XLON

10:21:02

243

42.88

XLON

10:21:18

198

42.89

XLON

10:21:19

400

42.89

XLON

10:21:19

91

42.89

XLON

10:21:19

158

42.89

XLON

10:21:19

100

42.89

XLON

10:21:19

243

42.88

XLON

10:21:20

243

42.89

XLON

10:23:18

243

42.90

XLON

10:24:42

200

42.90

XLON

10:24:47

144

42.90

XLON

10:24:47

203

42.90

XLON

10:24:50

148

42.90

XLON

10:25:33

91

42.90

XLON

10:25:33

243

42.89

XLON

10:26:47

60

42.90

XLON

10:26:48

156

42.90

XLON

10:26:48

194

42.90

XLON

10:26:48

278

42.90

XLON

10:26:49

60

42.90

XLON

10:26:49

86

42.89

XLON

10:26:50

157

42.89

XLON

10:26:52

243

42.88

XLON

10:29:31

243

42.87

XLON

10:29:58

261

42.90

XLON

10:30:03

91

42.90

XLON

10:30:03

147

42.90

XLON

10:30:03

274

42.90

XLON

10:30:03

243

42.90

XLON

10:30:26

40

42.91

XLON

10:30:26

156

42.92

XLON

10:30:30

213

42.92

XLON

10:30:30

143

42.92

XLON

10:30:30

250

42.92

XLON

10:30:30

111

42.92

XLON

10:30:30

250

42.92

XLON

10:30:30

232

42.92

XLON

10:30:30

243

42.92

XLON

10:30:30

131

42.95

XLON

10:30:31

190

42.95

XLON

10:30:31

184

42.95

XLON

10:30:31

130

42.95

XLON

10:30:31

130

42.95

XLON

10:30:32

220

42.94

XLON

10:30:38

243

42.93

XLON

10:30:39

240

42.93

XLON

10:30:43

155

42.93

XLON

10:30:43

310

42.93

XLON

10:30:43

130

42.93

XLON

10:30:43

131

42.93

XLON

10:30:44

91

42.93

XLON

10:30:44

123

42.92

XLON

10:30:46

120

42.92

XLON

10:31:08

243

42.93

XLON

10:32:10

200

42.93

XLON

10:33:05

43

42.93

XLON

10:33:05

148

42.93

XLON

10:33:05

214

42.93

XLON

10:33:05

151

42.95

XLON

10:33:28

212

42.95

XLON

10:33:28

285

42.95

XLON

10:33:29

170

42.95

XLON

10:33:50

171

42.95

XLON

10:33:53

171

42.95

XLON

10:33:53

151

42.95

XLON

10:33:53

91

42.95

XLON

10:33:53

74

42.95

XLON

10:33:54

91

42.95

XLON

10:33:54

306

42.95

XLON

10:33:54

165

42.95

XLON

10:33:54

153

42.95

XLON

10:33:55

91

42.95

XLON

10:33:55

164

42.95

XLON

10:33:55

214

42.95

XLON

10:33:55

413

42.95

XLON

10:34:03

171

42.95

XLON

10:34:03

91

42.95

XLON

10:34:03

147

42.95

XLON

10:34:03

33

42.95

XLON

10:34:03

65

42.95

XLON

10:34:03

243

42.94

XLON

10:34:18

243

42.93

XLON

10:34:55

136

42.94

XLON

10:34:57

67

42.94

XLON

10:34:57

113

42.93

XLON

10:35:34

130

42.93

XLON

10:35:34

118

42.94

XLON

10:36:52

357

42.96

XLON

10:37:00

104

42.96

XLON

10:37:00

500

42.96

XLON

10:37:00

145

42.96

XLON

10:37:00

110

42.96

XLON

10:37:01

93

42.96

XLON

10:37:01

179

42.97

XLON

10:37:02

258

42.97

XLON

10:37:02

100

42.96

XLON

10:37:02

243

42.96

XLON

10:37:17

179

42.95

XLON

10:37:23

3

42.95

XLON

10:37:23

61

42.95

XLON

10:37:23

243

42.94

XLON

10:37:51

243

42.93

XLON

10:37:55

243

42.92

XLON

10:38:33

243

42.91

XLON

10:40:23

243

42.92

XLON

10:41:00

250

42.92

XLON

10:41:09

150

42.92

XLON

10:41:11

243

42.92

XLON

10:41:11

243

42.93

XLON

10:41:47

220

42.93

XLON

10:41:48

211

42.93

XLON

10:41:48

91

42.93

XLON

10:41:48

58

42.96

XLON

10:44:12

226

42.96

XLON

10:44:12

91

42.96

XLON

10:44:12

206

42.97

XLON

10:44:13

140

42.97

XLON

10:44:13

251

42.97

XLON

10:44:13

243

42.97

XLON

10:45:04

156

42.97

XLON

10:45:04

1,176

42.97

XLON

10:45:04

1,011

42.97

XLON

10:45:07

59

43.00

XLON

10:47:17

203

43.00

XLON

10:47:17

200

43.00

XLON

10:47:17

616

43.00

XLON

10:47:17

230

43.00

XLON

10:47:17

160

43.00

XLON

10:47:17

125

43.00

XLON

10:47:17

243

42.99

XLON

10:47:43

500

42.99

XLON

10:49:53

500

42.99

XLON

10:50:33

50

42.99

XLON

10:50:34

243

42.99

XLON

10:50:42

243

42.99

XLON

10:51:27

28

43.01

XLON

10:52:54

215

43.01

XLON

10:52:54

500

43.01

XLON

10:52:54

243

43.00

XLON

10:53:19

750

43.00

XLON

10:53:19

243

42.99

XLON

10:53:20

600

42.99

XLON

10:53:20

272

43.00

XLON

10:53:24

190

43.00

XLON

10:53:25

45

43.00

XLON

10:53:29

144

43.00

XLON

10:53:30

91

43.00

XLON

10:53:30

145

43.00

XLON

10:53:39

91

43.00

XLON

10:53:39

500

43.00

XLON

10:53:51

370

43.00

XLON

10:53:56

217

43.00

XLON

10:53:56

144

43.00

XLON

10:54:04

219

43.00

XLON

10:54:04

173

43.00

XLON

10:54:06

1,752

43.01

XLON

10:54:55

308

43.01

XLON

10:54:55

203

43.00

XLON

10:55:00

203

43.00

XLON

10:55:03

26

43.00

XLON

10:55:06

203

43.00

XLON

10:55:08

167

43.00

XLON

10:55:09

141

42.99

XLON

10:55:17

102

42.99

XLON

10:55:17

243

42.98

XLON

10:55:24

199

42.99

XLON

10:55:54

398

42.99

XLON

10:55:54

243

42.99

XLON

10:55:56

142

42.99

XLON

10:55:56

193

42.99

XLON

10:55:56

400

42.99

XLON

10:55:56

142

42.99

XLON

10:55:58

223

42.99

XLON

10:55:58

173

43.00

XLON

10:56:56

263

43.00

XLON

10:56:56

182

43.00

XLON

10:56:56

161

43.00

XLON

10:56:56

243

42.99

XLON

10:57:41

100

43.01

XLON

10:58:48

207

43.01

XLON

10:58:48

158

43.01

XLON

10:58:48

195

43.01

XLON

10:58:49

206

43.01

XLON

10:58:49

399

43.02

XLON

10:58:50

176

43.02

XLON

10:58:50

317

43.02

XLON

10:58:50

205

43.01

XLON

10:58:50

91

43.02

XLON

10:58:51

292

43.02

XLON

10:58:51

162

43.02

XLON

10:58:51

148

43.02

XLON

10:58:51

97

43.02

XLON

10:58:51

243

43.01

XLON

10:59:14

203

43.01

XLON

10:59:15

185

43.00

XLON

10:59:38

58

43.00

XLON

11:00:03

243

42.99

XLON

11:00:04

243

43.01

XLON

11:02:21

47

43.00

XLON

11:05:49

196

43.00

XLON

11:07:50

183

43.02

XLON

11:09:07

63

43.02

XLON

11:09:07

211

43.02

XLON

11:09:07

108

43.02

XLON

11:09:07

243

43.03

XLON

11:09:39

243

43.02

XLON

11:10:38

243

43.02

XLON

11:12:44

243

43.01

XLON

11:14:17

243

43.00

XLON

11:14:18

243

42.99

XLON

11:15:57

572

42.99

XLON

11:16:34

13

42.99

XLON

11:16:35

4

42.99

XLON

11:16:35

166

42.99

XLON

11:16:35

60

42.99

XLON

11:16:35

243

42.98

XLON

11:17:05

243

42.98

XLON

11:17:42

243

42.98

XLON

11:18:46

243

42.98

XLON

11:19:10

109

42.97

XLON

11:19:13

134

42.97

XLON

11:19:13

243

42.98

XLON

11:21:16

243

42.98

XLON

11:23:26

157

42.98

XLON

11:23:26

46

42.98

XLON

11:23:26

243

42.97

XLON

11:23:44

243

42.97

XLON

11:24:20

1,243

42.97

XLON

11:24:20

243

42.96

XLON

11:24:28

320

42.96

XLON

11:24:48

294

42.97

XLON

11:24:48

10

42.97

XLON

11:24:48

243

42.97

XLON

11:25:01

10

42.98

XLON

11:26:58

422

42.98

XLON

11:26:58

162

42.98

XLON

11:26:58

243

42.97

XLON

11:27:47

243

42.97

XLON

11:30:19

63

42.96

XLON

11:31:16

180

42.96

XLON

11:31:25

54

42.98

XLON

11:34:01

189

42.98

XLON

11:34:01

243

42.97

XLON

11:34:47

243

42.97

XLON

11:36:39

243

42.96

XLON

11:38:02

243

42.96

XLON

11:39:25

154

42.96

XLON

11:41:01

49

42.96

XLON

11:41:01

93

42.97

XLON

11:41:44

221

42.97

XLON

11:44:35

155

42.97

XLON

11:44:45

48

42.97

XLON

11:44:45

177

42.97

XLON

11:45:12

18

42.97

XLON

11:45:12

48

42.97

XLON

11:45:12

172

42.99

XLON

11:45:39

217

42.99

XLON

11:45:39

4

42.99

XLON

11:45:39

203

42.99

XLON

11:46:26

201

42.99

XLON

11:46:51

203

42.99

XLON

11:48:02

140

43.00

XLON

11:48:14

42

43.00

XLON

11:48:14

268

43.00

XLON

11:48:14

164

43.00

XLON

11:48:14

243

42.99

XLON

11:49:54

155

43.01

XLON

11:50:37

205

43.01

XLON

11:50:37

137

43.02

XLON

11:50:38

200

43.02

XLON

11:50:38

134

43.02

XLON

11:50:38

117

43.02

XLON

11:50:38

430

43.02

XLON

11:50:38

135

43.02

XLON

11:50:38

569

43.01

XLON

11:51:39

243

43.00

XLON

11:51:44

243

42.99

XLON

11:51:45

243

43.00

XLON

11:52:30

243

42.99

XLON

11:53:38

243

43.00

XLON

11:54:55

53

42.99

XLON

11:56:25

190

42.99

XLON

11:56:25

243

42.99

XLON

11:59:00

243

42.99

XLON

12:01:50

80

42.98

XLON

12:01:50

163

42.98

XLON

12:01:50

224

42.99

XLON

12:01:50

91

42.99

XLON

12:01:50

243

42.98

XLON

12:05:13

212

42.99

XLON

12:05:14

379

42.99

XLON

12:05:14

91

42.99

XLON

12:05:14

63

42.99

XLON

12:05:14

243

42.98

XLON

12:07:59

131

42.99

XLON

12:08:01

175

42.99

XLON

12:08:01

243

42.97

XLON

12:08:15

263

42.98

XLON

12:08:15

79

42.97

XLON

12:08:16

44

42.99

XLON

12:08:17

91

42.99

XLON

12:08:17

213

42.99

XLON

12:08:17

303

42.99

XLON

12:08:17

176

42.99

XLON

12:08:17

695

42.99

XLON

12:08:17

203

42.99

XLON

12:08:27

156

42.98

XLON

12:10:15

87

42.98

XLON

12:10:15

333

42.98

XLON

12:10:16

388

42.98

XLON

12:10:16

164

42.97

XLON

12:10:57

142

42.96

XLON

12:12:26

101

42.96

XLON

12:12:26

203

42.97

XLON

12:12:27

243

42.96

XLON

12:12:40

243

42.95

XLON

12:12:42

243

42.94

XLON

12:12:44

243

42.95

XLON

12:12:45

243

42.95

XLON

12:12:46

243

42.94

XLON

12:13:00

126

42.93

XLON

12:13:03

2

42.93

XLON

12:13:17

2

42.93

XLON

12:13:20

3

42.93

XLON

12:13:28

147

42.94

XLON

12:14:08

56

42.94

XLON

12:14:08

117

42.95

XLON

12:16:34

106

42.95

XLON

12:16:35

157

42.95

XLON

12:16:35

213

42.95

XLON

12:16:35

62

42.95

XLON

12:16:37

150

42.95

XLON

12:16:38

219

42.95

XLON

12:16:38

243

42.94

XLON

12:19:09

220

42.96

XLON

12:21:32

208

42.96

XLON

12:21:32

156

42.96

XLON

12:21:53

47

42.96

XLON

12:21:53

400

42.96

XLON

12:26:52

154

42.96

XLON

12:26:52

213

42.97

XLON

12:28:57

311

42.97

XLON

12:28:57

385

43.00

XLON

12:28:58

186

43.00

XLON

12:28:58

203

43.00

XLON

12:28:59

141

42.99

XLON

12:30:16

102

42.99

XLON

12:31:46

243

42.98

XLON

12:31:46

232

42.99

XLON

12:31:46

179

42.99

XLON

12:31:46

110

42.99

XLON

12:32:51

93

42.99

XLON

12:32:51

243

42.99

XLON

12:33:35

243

42.99

XLON

12:33:49

243

42.98

XLON

12:35:34

243

42.97

XLON

12:35:34

243

42.96

XLON

12:36:47

243

42.95

XLON

12:38:28

243

42.95

XLON

12:38:44

133

42.97

XLON

12:41:16

110

42.97

XLON

12:41:16

21

42.96

XLON

12:41:50

222

42.96

XLON

12:41:50

164

42.95

XLON

12:43:56

79

42.95

XLON

12:43:56

213

42.96

XLON

12:45:59

243

42.95

XLON

12:46:30

216

42.98

XLON

12:48:36

203

42.98

XLON

12:48:37

203

42.98

XLON

12:49:27

185

42.98

XLON

12:49:43

243

42.99

XLON

12:51:02

262

42.99

XLON

12:51:02

477

42.99

XLON

12:55:30

243

42.98

XLON

12:55:46

243

42.97

XLON

12:55:46

243

42.97

XLON

12:55:49

180

42.96

XLON

12:57:41

63

42.96

XLON

12:57:41

203

42.97

XLON

13:05:23

167

42.98

XLON

13:06:02

75

42.98

XLON

13:06:38

179

42.98

XLON

13:06:49

172

42.98

XLON

13:06:50

31

42.98

XLON

13:06:50

188

42.98

XLON

13:06:50

15

42.98

XLON

13:06:50

243

42.97

XLON

13:07:11

243

42.96

XLON

13:08:26

212

42.96

XLON

13:08:29

257

42.98

XLON

13:10:32

95

42.98

XLON

13:10:32

243

42.98

XLON

13:11:36

34

42.98

XLON

13:12:31

2

42.98

XLON

13:12:31

207

42.98

XLON

13:16:23

29

42.98

XLON

13:17:39

2

42.98

XLON

13:17:39

212

42.98

XLON

13:17:39

243

42.97

XLON

13:17:43

107

42.97

XLON

13:21:47

136

42.97

XLON

13:21:47

243

42.96

XLON

13:21:47

20

42.95

XLON

13:25:01

223

42.95

XLON

13:25:01

122

42.96

XLON

13:25:58

1

42.96

XLON

13:25:58

120

42.96

XLON

13:25:58

243

42.95

XLON

13:26:02

52

42.97

XLON

13:30:57

420

42.97

XLON

13:30:57

35

42.97

XLON

13:30:57

128

42.98

XLON

13:31:05

75

42.98

XLON

13:31:05

116

43.00

XLON

13:33:05

234

43.00

XLON

13:33:05

275

43.01

XLON

13:33:05

33

43.01

XLON

13:33:05

27

43.01

XLON

13:33:06

223

43.01

XLON

13:33:06

200

43.01

XLON

13:33:08

190

43.01

XLON

13:33:08

177

43.01

XLON

13:33:08

61

43.03

XLON

13:38:56

71

43.03

XLON

13:39:29

132

43.03

XLON

13:39:29

243

43.03

XLON

13:40:04

368

43.03

XLON

13:40:04

243

43.02

XLON

13:40:04

243

43.01

XLON

13:40:04

55

43.02

XLON

13:40:05

400

43.02

XLON

13:40:05

86

43.02

XLON

13:40:05

266

43.02

XLON

13:40:05

243

43.01

XLON

13:40:05

87

43.02

XLON

13:40:06

363

43.02

XLON

13:40:06

203

43.02

XLON

13:40:06

203

43.02

XLON

13:40:08

243

43.01

XLON

13:40:24

181

43.01

XLON

13:40:48

391

43.02

XLON

13:40:49

206

43.02

XLON

13:40:49

399

43.02

XLON

13:40:49

285

43.02

XLON

13:40:49

243

43.01

XLON

13:40:49

243

43.00

XLON

13:44:17

243

42.99

XLON

13:44:17

243

42.99

XLON

13:44:19

3

43.02

XLON

13:45:12

225

43.02

XLON

13:45:12

1,043

43.02

XLON

13:45:12

144

43.02

XLON

13:45:12

48

43.02

XLON

13:45:12

243

43.02

XLON

13:45:15

243

43.01

XLON

13:45:22

243

43.01

XLON

13:45:53

243

43.00

XLON

13:46:03

90

43.02

XLON

13:47:07

308

43.03

XLON

13:47:10

196

43.03

XLON

13:47:10

88

43.03

XLON

13:47:10

243

43.02

XLON

13:47:10

56

43.03

XLON

13:47:11

40

43.03

XLON

13:47:11

212

43.03

XLON

13:47:11

89

43.03

XLON

13:47:11

221

43.03

XLON

13:47:11

90

43.03

XLON

13:47:11

119

43.03

XLON

13:47:11

51

43.03

XLON

13:47:11

40

43.03

XLON

13:47:11

90

43.03

XLON

13:47:12

40

43.03

XLON

13:47:12

230

43.03

XLON

13:47:12

166

43.03

XLON

13:47:12

33

43.03

XLON

13:47:12

174

43.03

XLON

13:47:13

29

43.03

XLON

13:47:13

127

43.03

XLON

13:47:24

40

43.03

XLON

13:47:24

243

43.02

XLON

13:47:32

176

43.03

XLON

13:47:32

27

43.03

XLON

13:47:32

137

43.03

XLON

13:47:32

291

43.03

XLON

13:47:32

194

43.03

XLON

13:47:32

302

43.03

XLON

13:47:32

243

43.02

XLON

13:47:32

243

43.02

XLON

13:48:00

91

43.03

XLON

13:48:38

211

43.03

XLON

13:48:38

460

43.03

XLON

13:48:38

240

43.03

XLON

13:48:38

243

43.02

XLON

13:48:43

193

43.02

XLON

13:48:43

243

43.02

XLON

13:50:01

223

43.02

XLON

13:50:29

20

43.02

XLON

13:50:29

192

43.02

XLON

13:50:29

101

43.02

XLON

13:50:29

203

43.02

XLON

13:50:46

16

43.03

XLON

13:50:49

343

43.03

XLON

13:50:49

37

43.03

XLON

13:50:49

203

43.03

XLON

13:50:50

136

43.05

XLON

13:50:52

155

43.05

XLON

13:50:52

383

43.05

XLON

13:50:52

135

43.05

XLON

13:50:53

33

43.05

XLON

13:50:54

75

43.05

XLON

13:50:54

203

43.05

XLON

13:51:05

243

43.04

XLON

13:51:08

243

43.03

XLON

13:51:41

443

43.04

XLON

13:51:52

301

43.04

XLON

13:51:52

129

43.04

XLON

13:51:52

243

43.03

XLON

13:52:04

243

43.02

XLON

13:52:29

104

43.03

XLON

13:53:04

154

43.03

XLON

13:53:04

243

43.02

XLON

13:53:04

243

43.02

XLON

13:53:43

220

43.03

XLON

13:53:49

99

43.03

XLON

13:53:49

243

43.02

XLON

13:53:49

243

43.02

XLON

13:54:09

243

43.02

XLON

13:54:28

243

43.02

XLON

13:55:13

158

43.03

XLON

13:55:36

420

43.03

XLON

13:55:36

217

43.03

XLON

13:55:36

174

43.03

XLON

13:56:48

203

43.03

XLON

13:56:48

230

43.03

XLON

13:56:49

176

43.03

XLON

13:56:49

169

43.03

XLON

13:56:59

175

43.03

XLON

13:57:13

203

43.03

XLON

13:57:13

243

43.02

XLON

13:57:27

524

43.03

XLON

13:57:44

37

43.03

XLON

13:57:44

83

43.03

XLON

13:58:23

250

43.03

XLON

13:58:23

185

43.03

XLON

13:58:23

243

43.02

XLON

13:58:30

53

43.03

XLON

13:59:31

178

43.03

XLON

13:59:31

214

43.03

XLON

13:59:31

134

43.03

XLON

13:59:31

174

43.03

XLON

13:59:31

249

43.03

XLON

13:59:51

34

43.03

XLON

13:59:51

243

43.02

XLON

13:59:54

243

43.03

XLON

14:00:15

243

43.02

XLON

14:00:29

243

43.02

XLON

14:00:36

243

43.01

XLON

14:00:47

243

43.02

XLON

14:00:48

243

43.01

XLON

14:00:56

243

43.00

XLON

14:01:38

1,541

43.00

XLON

14:03:08

243

42.99

XLON

14:03:08

243

43.01

XLON

14:03:52

522

43.02

XLON

14:04:34

425

43.02

XLON

14:04:34

59

43.02

XLON

14:04:34

243

43.01

XLON

14:04:34

174

43.01

XLON

14:05:10

69

43.01

XLON

14:05:10

243

43.00

XLON

14:05:46

190

43.01

XLON

14:06:07

332

43.01

XLON

14:06:46

170

43.01

XLON

14:06:46

243

43.00

XLON

14:06:47

4

43.00

XLON

14:06:48

239

43.00

XLON

14:06:48

243

42.99

XLON

14:07:16

243

42.98

XLON

14:07:29

212

42.97

XLON

14:07:48

31

42.97

XLON

14:07:48

203

42.97

XLON

14:08:21

103

42.97

XLON

14:08:22

243

42.97

XLON

14:09:14

243

42.97

XLON

14:09:19

243

42.96

XLON

14:09:22

412

42.97

XLON

14:09:22

182

42.97

XLON

14:09:22

472

42.97

XLON

14:09:22

243

42.96

XLON

14:09:31

21

42.95

XLON

14:10:06

222

42.95

XLON

14:10:06

243

42.95

XLON

14:12:41

243

42.95

XLON

14:12:56

243

42.95

XLON

14:12:58

52

42.95

XLON

14:13:32

142

42.96

XLON

14:13:42

77

42.96

XLON

14:13:42

146

42.96

XLON

14:13:42

124

42.96

XLON

14:13:42

101

42.96

XLON

14:13:42

91

42.96

XLON

14:13:42

95

42.95

XLON

14:13:42

2

42.95

XLON

14:13:42

94

42.95

XLON

14:13:44

170

42.95

XLON

14:13:44

169

42.95

XLON

14:13:44

328

42.96

XLON

14:13:46

177

42.96

XLON

14:13:47

91

42.96

XLON

14:13:47

173

42.96

XLON

14:13:48

169

42.96

XLON

14:13:49

170

42.96

XLON

14:14:00

169

42.96

XLON

14:14:10

34

42.96

XLON

14:14:10

179

42.96

XLON

14:14:13

168

42.96

XLON

14:14:30

170

42.96

XLON

14:14:31

33

42.96

XLON

14:14:31

243

42.95

XLON

14:14:37

167

42.95

XLON

14:15:04

177

42.95

XLON

14:15:06

165

42.95

XLON

14:16:05

173

42.95

XLON

14:16:39

170

42.95

XLON

14:16:41

243

42.95

XLON

14:17:24

51

42.96

XLON

14:18:12

393

42.96

XLON

14:18:12

232

42.96

XLON

14:18:12

195

42.96

XLON

14:18:13

200

42.96

XLON

14:18:13

199

42.96

XLON

14:18:13

228

42.96

XLON

14:18:14

229

42.96

XLON

14:18:20

208

42.96

XLON

14:18:20

215

42.96

XLON

14:18:20

200

42.96

XLON

14:18:21

203

42.96

XLON

14:18:21

5

42.96

XLON

14:18:22

203

42.96

XLON

14:18:26

243

42.95

XLON

14:18:28

203

42.95

XLON

14:18:46

243

42.94

XLON

14:18:46

243

42.95

XLON

14:20:26

190

42.95

XLON

14:20:26

169

42.95

XLON

14:20:37

1

42.95

XLON

14:20:58

65

42.95

XLON

14:20:59

179

42.95

XLON

14:21:07

388

42.95

XLON

14:21:07

243

42.94

XLON

14:21:53

243

42.95

XLON

14:22:08

243

42.96

XLON

14:22:36

684

42.96

XLON

14:22:36

200

42.96

XLON

14:22:36

210

42.96

XLON

14:22:36

182

42.96

XLON

14:22:36

211

42.96

XLON

14:22:36

1,000

42.96

XLON

14:22:36

170

42.96

XLON

14:22:36

184

42.95

XLON

14:22:48

59

42.95

XLON

14:22:48

243

42.95

XLON

14:23:46

173

42.95

XLON

14:23:46

374

42.95

XLON

14:23:46

46

42.95

XLON

14:23:46

243

42.94

XLON

14:24:02

243

42.94

XLON

14:25:11

214

42.97

XLON

14:28:05

409

42.97

XLON

14:28:05

156

42.97

XLON

14:28:06

174

42.98

XLON

14:28:07

414

42.98

XLON

14:28:07

229

42.98

XLON

14:28:07

292

42.98

XLON

14:28:07

419

42.98

XLON

14:28:07

160

42.98

XLON

14:28:13

40

42.98

XLON

14:28:13

210

42.98

XLON

14:28:13

211

42.98

XLON

14:28:13

211

42.98

XLON

14:28:14

87

42.97

XLON

14:28:14

164

42.98

XLON

14:28:26

195

42.98

XLON

14:28:26

1,000

42.98

XLON

14:28:26

235

42.98

XLON

14:28:27

1,615

42.98

XLON

14:28:30

243

42.98

XLON

14:28:39

243

42.98

XLON

14:29:22

230

42.98

XLON

14:29:22

170

42.98

XLON

14:29:22

40

42.98

XLON

14:29:22

91

42.98

XLON

14:29:22

176

42.98

XLON

14:29:22

19

42.97

XLON

14:29:30

150

42.98

XLON

14:29:41

200

42.97

XLON

14:29:43

24

42.97

XLON

14:29:43

203

42.97

XLON

14:29:43

133

42.96

XLON

14:29:43

110

42.96

XLON

14:29:52

243

42.96

XLON

14:29:52

92

42.95

XLON

14:29:54

151

42.95

XLON

14:29:55

243

42.94

XLON

14:30:01

243

42.93

XLON

14:30:02

243

42.95

XLON

14:30:06

102

42.94

XLON

14:30:06

141

42.94

XLON

14:30:06

149

42.93

XLON

14:30:06

94

42.93

XLON

14:30:06

151

42.95

XLON

14:30:13

92

42.95

XLON

14:30:13

243

42.95

XLON

14:30:18

243

42.94

XLON

14:30:26

243

42.93

XLON

14:30:30

79

42.95

XLON

14:31:30

221

42.95

XLON

14:31:30

57

42.95

XLON

14:31:30

100

42.95

XLON

14:31:30

366

42.95

XLON

14:31:30

372

42.95

XLON

14:31:30

57

42.95

XLON

14:31:30

201

42.95

XLON

14:31:30

100

42.95

XLON

14:31:30

201

42.95

XLON

14:31:30

57

42.95

XLON

14:31:31

224

42.95

XLON

14:31:31

100

42.95

XLON

14:31:31

57

42.95

XLON

14:31:31

218

42.95

XLON

14:31:31

100

42.95

XLON

14:31:31

752

42.96

XLON

14:31:32

770

42.96

XLON

14:31:32

76

42.97

XLON

14:31:44

100

42.97

XLON

14:31:44

59

42.97

XLON

14:31:44

389

42.97

XLON

14:31:55

213

42.97

XLON

14:31:55

100

42.97

XLON

14:31:55

180

42.97

XLON

14:31:55

91

42.97

XLON

14:31:55

200

42.97

XLON

14:31:55

129

42.97

XLON

14:31:55

243

42.95

XLON

14:31:55

93

42.96

XLON

14:32:13

150

42.96

XLON

14:32:13

100

42.96

XLON

14:32:13

232

42.96

XLON

14:32:13

121

42.96

XLON

14:32:14

100

42.96

XLON

14:32:24

220

42.96

XLON

14:32:24

398

42.96

XLON

14:32:24

198

42.96

XLON

14:32:24

302

42.96

XLON

14:32:24

13

42.96

XLON

14:32:24

367

42.96

XLON

14:32:34

360

42.96

XLON

14:32:34

43

42.96

XLON

14:32:34

204

42.95

XLON

14:32:36

39

42.95

XLON

14:32:42

221

42.96

XLON

14:32:57

91

42.96

XLON

14:32:57

100

42.97

XLON

14:32:58

100

42.97

XLON

14:32:59

126

42.97

XLON

14:32:59

117

42.97

XLON

14:32:59

45

42.98

XLON

14:33:00

603

42.98

XLON

14:33:00

230

42.98

XLON

14:33:17

219

42.98

XLON

14:33:17

100

42.98

XLON

14:33:17

229

42.98

XLON

14:33:17

243

42.97

XLON

14:33:20

100

42.96

XLON

14:33:32

100

42.96

XLON

14:33:32

182

42.97

XLON

14:33:43

100

42.97

XLON

14:33:43

243

42.97

XLON

14:33:48

100

42.97

XLON

14:33:50

100

42.97

XLON

14:34:00

43

42.97

XLON

14:34:00

180

42.97

XLON

14:34:00

213

42.97

XLON

14:34:00

220

42.97

XLON

14:34:00

43

42.96

XLON

14:34:00

100

42.98

XLON

14:34:21

391

42.98

XLON

14:34:21

162

42.99

XLON

14:34:22

219

42.99

XLON

14:34:22

91

42.99

XLON

14:34:22

335

42.99

XLON

14:34:22

250

42.99

XLON

14:34:41

40

42.99

XLON

14:34:41

200

42.99

XLON

14:34:41

10

42.99

XLON

14:34:51

233

42.99

XLON

14:34:51

793

43.01

XLON

14:35:06

101

43.02

XLON

14:35:07

384

43.02

XLON

14:35:07

30

43.03

XLON

14:35:09

181

43.03

XLON

14:35:09

387

43.03

XLON

14:35:09

92

43.03

XLON

14:35:09

91

43.03

XLON

14:35:09

42

43.03

XLON

14:35:09

999

43.03

XLON

14:35:09

42

43.03

XLON

14:35:09

40

43.03

XLON

14:35:09

100

43.03

XLON

14:35:09

160

43.02

XLON

14:35:15

40

43.02

XLON

14:35:15

3

43.02

XLON

14:35:15

42

43.03

XLON

14:35:21

40

43.03

XLON

14:35:21

100

43.03

XLON

14:35:21

250

43.03

XLON

14:35:21

11

43.02

XLON

14:35:32

10

43.02

XLON

14:35:33

222

43.02

XLON

14:35:34

250

43.02

XLON

14:35:34

56

43.02

XLON

14:35:34

243

43.02

XLON

14:35:39

243

43.01

XLON

14:35:56

200

43.03

XLON

14:36:11

100

43.03

XLON

14:36:12

40

43.03

XLON

14:36:12

100

43.04

XLON

14:36:12

222

43.04

XLON

14:36:12

250

43.04

XLON

14:36:12

243

43.03

XLON

14:36:12

152

43.02

XLON

14:36:40

91

43.02

XLON

14:36:40

100

43.03

XLON

14:37:03

91

43.03

XLON

14:37:03

368

43.03

XLON

14:37:04

91

43.03

XLON

14:37:04

205

43.03

XLON

14:37:04

100

43.03

XLON

14:37:04

219

43.03

XLON

14:37:04

91

43.03

XLON

14:37:04

250

43.04

XLON

14:37:47

250

43.04

XLON

14:37:48

100

43.05

XLON

14:38:17

1,000

43.05

XLON

14:38:17

100

43.05

XLON

14:38:17

117

43.05

XLON

14:38:57

126

43.05

XLON

14:38:57

243

43.04

XLON

14:38:57

100

43.06

XLON

14:38:58

124

43.08

XLON

14:39:00

1,000

43.08

XLON

14:39:00

100

43.08

XLON

14:39:00

251

43.08

XLON

14:39:00

206

43.08

XLON

14:39:02

214

43.08

XLON

14:39:02

243

43.07

XLON

14:39:06

23

43.06

XLON

14:39:57

25

43.06

XLON

14:39:57

71

43.06

XLON

14:39:57

60

43.06

XLON

14:39:57

64

43.06

XLON

14:39:57

243

43.05

XLON

14:39:57

94

43.06

XLON

14:39:58

100

43.06

XLON

14:39:58

100

43.06

XLON

14:40:00

243

43.05

XLON

14:40:03

100

43.06

XLON

14:40:04

221

43.06

XLON

14:40:05

100

43.06

XLON

14:40:05

243

43.06

XLON

14:40:37

210

43.06

XLON

14:40:37

243

43.05

XLON

14:40:37

596

43.06

XLON

14:40:38

208

43.06

XLON

14:40:38

379

43.06

XLON

14:40:38

100

43.06

XLON

14:40:38

140

43.06

XLON

14:40:38

399

43.06

XLON

14:40:38

100

43.06

XLON

14:40:38

394

43.06

XLON

14:40:38

204

43.06

XLON

14:40:38

43

43.06

XLON

14:40:38

243

43.05

XLON

14:40:40

243

43.04

XLON

14:40:46

240

43.04

XLON

14:40:50

3

43.04

XLON

14:40:50

243

43.03

XLON

14:41:03

69

43.04

XLON

14:41:14

75

43.04

XLON

14:41:14

59

43.04

XLON

14:41:14

100

43.04

XLON

14:41:21

243

43.03

XLON

14:41:45

100

43.04

XLON

14:41:45

206

43.04

XLON

14:41:45

382

43.04

XLON

14:41:45

388

43.03

XLON

14:41:52

100

43.03

XLON

14:41:52

79

43.03

XLON

14:41:59

203

43.03

XLON

14:42:00

100

43.03

XLON

14:42:09

750

43.03

XLON

14:42:14

243

43.02

XLON

14:42:26

278

43.04

XLON

14:42:34

243

43.03

XLON

14:42:39

100

43.03

XLON

14:42:54

37

43.02

XLON

14:43:02

206

43.02

XLON

14:43:10

100

43.02

XLON

14:43:10

206

43.02

XLON

14:43:10

7

43.01

XLON

14:43:10

25

43.01

XLON

14:43:10

211

43.01

XLON

14:43:10

67

43.02

XLON

14:43:11

100

43.02

XLON

14:43:11

36

43.02

XLON

14:43:11

243

43.02

XLON

14:43:25

170

43.02

XLON

14:44:17

138

43.02

XLON

14:44:17

202

43.03

XLON

14:44:19

424

43.03

XLON

14:44:19

134

43.03

XLON

14:44:19

490

43.03

XLON

14:44:19

275

43.03

XLON

14:44:19

100

43.03

XLON

14:44:21

146

43.05

XLON

14:44:27

193

43.05

XLON

14:44:27

100

43.05

XLON

14:44:27

490

43.05

XLON

14:44:27

100

43.05

XLON

14:44:46

210

43.05

XLON

14:45:01

243

43.04

XLON

14:45:01

100

43.04

XLON

14:45:01

203

43.04

XLON

14:45:02

203

43.04

XLON

14:45:08

213

43.04

XLON

14:45:09

100

43.04

XLON

14:45:24

243

43.04

XLON

14:45:29

144

43.07

XLON

14:46:18

140

43.07

XLON

14:46:18

1,000

43.07

XLON

14:46:18

100

43.07

XLON

14:46:18

392

43.07

XLON

14:46:18

46

43.07

XLON

14:46:18

243

43.06

XLON

14:46:18

243

43.06

XLON

14:46:19

234

43.07

XLON

14:46:34

100

43.07

XLON

14:46:34

142

43.07

XLON

14:46:34

216

43.07

XLON

14:46:44

208

43.07

XLON

14:46:44

4

43.07

XLON

14:46:44

200

43.07

XLON

14:46:54

3

43.07

XLON

14:46:54

170

43.07

XLON

14:47:04

441

43.07

XLON

14:47:04

243

43.06

XLON

14:47:07

203

43.07

XLON

14:47:24

67

43.07

XLON

14:47:34

100

43.07

XLON

14:47:34

267

43.07

XLON

14:47:34

203

43.07

XLON

14:47:44

243

43.08

XLON

14:47:57

347

43.09

XLON

14:47:58

33

43.09

XLON

14:47:58

197

43.09

XLON

14:48:04

114

43.09

XLON

14:48:04

236

43.09

XLON

14:48:14

351

43.09

XLON

14:48:14

250

43.09

XLON

14:48:34

371

43.08

XLON

14:48:45

205

43.08

XLON

14:48:45

243

43.07

XLON

14:48:46

243

43.07

XLON

14:48:52

243

43.06

XLON

14:49:08

100

43.06

XLON

14:49:18

208

43.06

XLON

14:49:18

100

43.08

XLON

14:49:50

201

43.08

XLON

14:49:50

295

43.09

XLON

14:49:51

209

43.09

XLON

14:49:51

300

43.09

XLON

14:49:51

100

43.09

XLON

14:49:51

362

43.09

XLON

14:49:51

243

43.08

XLON

14:49:56

218

43.08

XLON

14:50:14

236

43.08

XLON

14:50:14

46

43.08

XLON

14:50:14

88

43.08

XLON

14:50:34

100

43.08

XLON

14:50:34

717

43.08

XLON

14:50:34

243

43.08

XLON

14:50:35

85

43.08

XLON

14:51:04

100

43.08

XLON

14:51:04

100

43.08

XLON

14:51:04

300

43.08

XLON

14:51:14

100

43.08

XLON

14:51:24

535

43.08

XLON

14:51:24

100

43.08

XLON

14:51:34

300

43.08

XLON

14:51:34

105

43.08

XLON

14:51:34

108

43.08

XLON

14:51:36

135

43.08

XLON

14:51:36

243

43.08

XLON

14:51:49

243

43.08

XLON

14:51:50

147

43.07

XLON

14:52:05

202

43.09

XLON

14:52:42

300

43.09

XLON

14:52:42

200

43.09

XLON

14:52:42

10

43.10

XLON

14:52:44

685

43.10

XLON

14:52:44

350

43.10

XLON

14:52:54

250

43.10

XLON

14:53:04

300

43.10

XLON

14:53:14

102

43.09

XLON

14:53:15

141

43.09

XLON

14:53:15

10

43.10

XLON

14:53:43

233

43.10

XLON

14:53:43

100

43.10

XLON

14:53:44

64

43.11

XLON

14:53:45

208

43.11

XLON

14:53:45

410

43.11

XLON

14:53:45

91

43.11

XLON

14:53:45

500

43.11

XLON

14:54:04

100

43.11

XLON

14:54:14

243

43.10

XLON

14:54:14

124

43.10

XLON

14:54:18

92

43.10

XLON

14:54:18

27

43.10

XLON

14:54:18

243

43.09

XLON

14:54:29

100

43.10

XLON

14:54:43

100

43.10

XLON

14:54:44

100

43.10

XLON

14:54:45

100

43.10

XLON

14:54:47

103

43.10

XLON

14:54:47

500

43.10

XLON

14:54:54

243

43.10

XLON

14:55:25

100

43.12

XLON

14:55:33

223

43.12

XLON

14:55:33

100

43.12

XLON

14:55:34

289

43.13

XLON

14:55:35

680

43.13

XLON

14:55:35

243

43.12

XLON

14:55:35

6

43.12

XLON

14:55:37

123

43.12

XLON

14:55:37

114

43.12

XLON

14:55:37

243

43.12

XLON

14:55:53

49

43.11

XLON

14:55:55

194

43.11

XLON

14:55:55

500

43.13

XLON

14:56:24

20

43.13

XLON

14:56:24

243

43.12

XLON

14:56:26

186

43.13

XLON

14:56:44

390

43.13

XLON

14:56:44

136

43.13

XLON

14:56:44

34

43.13

XLON

14:57:00

250

43.13

XLON

14:57:05

243

43.12

XLON

14:57:10

243

43.13

XLON

14:57:30

426

43.16

XLON

14:57:33

179

43.16

XLON

14:57:33

43

43.16

XLON

14:57:33

29

43.15

XLON

14:57:53

41

43.16

XLON

14:57:53

291

43.16

XLON

14:57:53

262

43.16

XLON

14:57:53

243

43.14

XLON

14:58:03

414

43.16

XLON

14:58:35

320

43.16

XLON

14:58:35

232

43.16

XLON

14:58:35

250

43.16

XLON

14:58:35

167

43.17

XLON

14:58:47

281

43.17

XLON

14:58:47

243

43.16

XLON

14:58:50

243

43.17

XLON

14:58:58

83

43.16

XLON

14:58:58

160

43.16

XLON

14:58:58

68

43.15

XLON

14:58:58

243

43.17

XLON

14:59:19

243

43.17

XLON

14:59:29

243

43.16

XLON

14:59:39

54

43.18

XLON

14:59:45

16

43.18

XLON

14:59:45

22

43.18

XLON

14:59:45

27

43.18

XLON

14:59:46

19

43.18

XLON

14:59:46

13

43.18

XLON

14:59:46

203

43.18

XLON

14:59:49

203

43.18

XLON

14:59:49

300

43.19

XLON

15:00:01

243

43.19

XLON

15:00:06

243

43.18

XLON

15:00:06

243

43.17

XLON

15:00:08

243

43.19

XLON

15:00:11

243

43.18

XLON

15:00:14

243

43.17

XLON

15:00:16

243

43.17

XLON

15:00:23

66

43.18

XLON

15:00:33

100

43.18

XLON

15:00:33

77

43.18

XLON

15:00:33

243

43.17

XLON

15:00:37

243

43.19

XLON

15:00:49

243

43.18

XLON

15:00:50

243

43.19

XLON

15:00:50

243

43.17

XLON

15:01:55

243

43.16

XLON

15:01:56

243

43.18

XLON

15:01:58

405

43.18

XLON

15:01:58

306

43.18

XLON

15:01:58

243

43.18

XLON

15:02:01

114

43.18

XLON

15:02:09

129

43.18

XLON

15:02:09

243

43.19

XLON

15:02:09

239

43.18

XLON

15:02:10

4

43.18

XLON

15:02:10

243

43.17

XLON

15:02:32

243

43.16

XLON

15:02:32

243

43.15

XLON

15:02:33

243

43.14

XLON

15:02:35

243

43.13

XLON

15:02:35

243

43.12

XLON

15:02:48

243

43.12

XLON

15:02:57

243

43.11

XLON

15:03:01

250

43.12

XLON

15:03:44

387

43.12

XLON

15:03:44

243

43.11

XLON

15:03:53

210

43.11

XLON

15:04:19

91

43.11

XLON

15:04:19

421

43.11

XLON

15:04:19

15

43.11

XLON

15:04:19

65

43.11

XLON

15:04:24

179

43.11

XLON

15:04:24

203

43.11

XLON

15:04:34

500

43.11

XLON

15:05:28

481

43.11

XLON

15:05:28

250

43.11

XLON

15:05:28

100

43.11

XLON

15:05:33

204

43.11

XLON

15:05:33

91

43.11

XLON

15:05:33

100

43.11

XLON

15:05:35

215

43.11

XLON

15:05:35

91

43.11

XLON

15:05:35

243

43.10

XLON

15:05:40

243

43.11

XLON

15:05:51

100

43.13

XLON

15:05:53

175

43.13

XLON

15:05:53

499

43.13

XLON

15:06:04

243

43.12

XLON

15:06:09

243

43.11

XLON

15:06:11

223

43.12

XLON

15:06:54

134

43.12

XLON

15:06:54

300

43.12

XLON

15:06:55

243

43.12

XLON

15:07:05

243

43.11

XLON

15:07:06

100

43.11

XLON

15:07:06

40

43.11

XLON

15:07:06

63

43.11

XLON

15:07:06

243

43.10

XLON

15:07:07

198

43.11

XLON

15:07:13

45

43.11

XLON

15:07:13

243

43.10

XLON

15:07:20

243

43.09

XLON

15:07:51

243

43.09

XLON

15:07:51

356

43.10

XLON

15:07:51

243

43.10

XLON

15:07:58

180

43.10

XLON

15:08:06

23

43.10

XLON

15:08:06

243

43.09

XLON

15:08:07

183

43.10

XLON

15:08:24

100

43.10

XLON

15:08:24

208

43.10

XLON

15:08:24

168

43.10

XLON

15:08:34

182

43.10

XLON

15:08:34

217

43.10

XLON

15:08:45

26

43.10

XLON

15:08:45

29

43.09

XLON

15:08:45

214

43.09

XLON

15:08:45

217

43.09

XLON

15:09:04

280

43.09

XLON

15:09:04

243

43.08

XLON

15:09:11

243

43.07

XLON

15:09:11

243

43.07

XLON

15:09:29

243

43.06

XLON

15:09:33

220

43.06

XLON

15:09:59

203

43.06

XLON

15:09:59

250

43.06

XLON

15:10:23

243

43.06

XLON

15:11:29

500

43.08

XLON

15:11:29

150

43.08

XLON

15:11:29

409

43.09

XLON

15:11:30

157

43.09

XLON

15:11:30

1,000

43.09

XLON

15:11:30

219

43.09

XLON

15:11:30

37

43.09

XLON

15:11:30

273

43.09

XLON

15:11:30

243

43.09

XLON

15:11:37

100

43.09

XLON

15:11:44

123

43.09

XLON

15:11:44

223

43.09

XLON

15:11:54

124

43.09

XLON

15:11:54

243

43.08

XLON

15:12:01

370

43.08

XLON

15:12:18

438

43.08

XLON

15:12:24

243

43.07

XLON

15:12:40

134

43.08

XLON

15:12:42

100

43.08

XLON

15:12:42

11

43.08

XLON

15:12:42

250

43.07

XLON

15:12:55

384

43.07

XLON

15:13:04

243

43.06

XLON

15:13:04

100

43.07

XLON

15:13:34

250

43.07

XLON

15:13:34

291

43.08

XLON

15:13:36

291

43.08

XLON

15:13:36

243

43.07

XLON

15:13:47

241

43.07

XLON

15:13:54

300

43.07

XLON

15:14:04

263

43.08

XLON

15:14:14

167

43.08

XLON

15:14:14

100

43.07

XLON

15:14:23

143

43.07

XLON

15:14:24

389

43.07

XLON

15:14:43

45

43.07

XLON

15:14:43

130

43.06

XLON

15:14:43

10

43.06

XLON

15:14:43

74

43.06

XLON

15:14:43

29

43.06

XLON

15:14:43

100

43.07

XLON

15:14:48

143

43.07

XLON

15:14:48

243

43.06

XLON

15:15:01

100

43.08

XLON

15:17:10

100

43.08

XLON

15:17:10

243

43.07

XLON

15:17:10

243

43.09

XLON

15:17:16

89

43.09

XLON

15:17:16

379

43.09

XLON

15:17:16

100

43.09

XLON

15:17:16

401

43.09

XLON

15:17:16

201

43.09

XLON

15:17:16

100

43.09

XLON

15:17:16

197

43.09

XLON

15:17:16

500

43.09

XLON

15:17:16

400

43.09

XLON

15:17:16

250

43.09

XLON

15:17:16

100

43.09

XLON

15:17:17

193

43.09

XLON

15:17:17

400

43.09

XLON

15:17:17

351

43.09

XLON

15:17:17

243

43.09

XLON

15:17:32

196

43.09

XLON

15:17:32

101

43.08

XLON

15:17:39

142

43.08

XLON

15:17:39

243

43.08

XLON

15:17:46

243

43.07

XLON

15:18:10

782

43.08

XLON

15:18:11

243

43.07

XLON

15:18:26

105

43.06

XLON

15:18:26

376

43.07

XLON

15:18:44

165

43.07

XLON

15:18:44

111

43.08

XLON

15:19:06

65

43.09

XLON

15:19:14

250

43.09

XLON

15:19:14

250

43.09

XLON

15:19:14

123

43.09

XLON

15:19:14

243

43.08

XLON

15:19:18

243

43.08

XLON

15:19:33

160

43.08

XLON

15:19:44

182

43.08

XLON

15:19:44

243

43.08

XLON

15:19:49

966

43.10

XLON

15:20:55

63

43.10

XLON

15:20:55

100

43.10

XLON

15:20:55

100

43.10

XLON

15:20:55

205

43.10

XLON

15:20:55

346

43.10

XLON

15:20:55

100

43.10

XLON

15:21:03

103

43.10

XLON

15:21:03

100

43.10

XLON

15:21:15

90

43.10

XLON

15:21:15

218

43.09

XLON

15:21:18

25

43.09

XLON

15:21:18

181

43.11

XLON

15:21:22

204

43.11

XLON

15:21:22

13

43.11

XLON

15:21:22

200

43.11

XLON

15:21:45

221

43.11

XLON

15:21:45

241

43.12

XLON

15:22:01

225

43.12

XLON

15:22:01

56

43.12

XLON

15:22:01

585

43.12

XLON

15:22:01

877

43.12

XLON

15:22:43

340

43.12

XLON

15:22:54

508

43.12

XLON

15:23:14

307

43.12

XLON

15:23:14

81

43.12

XLON

15:23:14

112

43.12

XLON

15:24:11

131

43.12

XLON

15:24:11

380

43.12

XLON

15:24:11

471

43.12

XLON

15:24:11

100

43.12

XLON

15:24:11

229

43.11

XLON

15:24:12

14

43.11

XLON

15:24:12

58

43.11

XLON

15:24:23

40

43.11

XLON

15:24:23

134

43.12

XLON

15:24:39

100

43.12

XLON

15:24:39

100

43.12

XLON

15:24:39

40

43.12

XLON

15:24:39

100

43.12

XLON

15:24:39

300

43.12

XLON

15:24:44

19

43.12

XLON

15:24:44

203

43.12

XLON

15:24:54

243

43.11

XLON

15:24:58

727

43.13

XLON

15:25:22

243

43.12

XLON

15:25:33

243

43.11

XLON

15:25:33

243

43.11

XLON

15:25:33

389

43.13

XLON

15:25:54

8

43.13

XLON

15:25:54

243

43.12

XLON

15:26:02

243

43.12

XLON

15:26:03

243

43.12

XLON

15:26:12

190

43.12

XLON

15:26:34

218

43.12

XLON

15:26:44

91

43.12

XLON

15:26:44

100

43.12

XLON

15:26:44

494

43.12

XLON

15:26:44

243

43.11

XLON

15:26:59

41

43.10

XLON

15:26:59

243

43.11

XLON

15:27:18

99

43.11

XLON

15:28:06

144

43.11

XLON

15:28:06

243

43.11

XLON

15:28:06

243

43.11

XLON

15:28:30

243

43.11

XLON

15:28:31

100

43.12

XLON

15:28:32

200

43.12

XLON

15:28:32

30

43.11

XLON

15:28:34

10

43.11

XLON

15:28:34

15

43.11

XLON

15:28:34

35

43.11

XLON

15:28:34

10

43.11

XLON

15:28:34

143

43.11

XLON

15:28:34

243

43.12

XLON

15:28:34

243

43.12

XLON

15:28:34

501

43.13

XLON

15:28:37

243

43.12

XLON

15:28:39

223

43.12

XLON

15:28:45

20

43.12

XLON

15:28:45

214

43.12

XLON

15:29:25

29

43.12

XLON

15:29:25

410

43.12

XLON

15:29:25

243

43.12

XLON

15:30:14

538

43.12

XLON

15:30:14

243

43.11

XLON

15:30:15

478

43.12

XLON

15:30:17

262

43.12

XLON

15:30:17

243

43.12

XLON

15:30:17

243

43.11

XLON

15:30:17

243

43.12

XLON

15:30:24

243

43.11

XLON

15:30:37

72

43.10

XLON

15:31:43

611

43.11

XLON

15:31:43

100

43.11

XLON

15:31:43

100

43.11

XLON

15:31:44

207

43.11

XLON

15:31:44

1,000

43.11

XLON

15:31:44

130

43.10

XLON

15:31:44

473

43.11

XLON

15:32:29

100

43.11

XLON

15:32:29

233

43.12

XLON

15:32:30

535

43.12

XLON

15:32:30

63

43.12

XLON

15:32:30

90

43.11

XLON

15:32:45

153

43.11

XLON

15:32:45

97

43.11

XLON

15:33:10

218

43.11

XLON

15:33:10

25

43.11

XLON

15:33:10

459

43.12

XLON

15:33:11

243

43.10

XLON

15:33:23

243

43.11

XLON

15:33:25

243

43.10

XLON

15:33:29

120

43.11

XLON

15:33:30

123

43.11

XLON

15:33:30

233

43.10

XLON

15:33:38

10

43.10

XLON

15:33:38

243

43.09

XLON

15:33:59

158

43.09

XLON

15:34:06

85

43.09

XLON

15:34:06

243

43.08

XLON

15:34:09

79

43.09

XLON

15:34:59

134

43.09

XLON

15:34:59

205

43.09

XLON

15:34:59

1,000

43.09

XLON

15:34:59

186

43.09

XLON

15:34:59

243

43.08

XLON

15:35:03

243

43.07

XLON

15:35:03

243

43.06

XLON

15:35:03

404

43.06

XLON

15:36:13

215

43.06

XLON

15:36:16

100

43.06

XLON

15:36:17

209

43.06

XLON

15:36:17

100

43.06

XLON

15:36:18

200

43.06

XLON

15:36:18

100

43.06

XLON

15:36:24

500

43.06

XLON

15:36:24

270

43.06

XLON

15:36:24

214

43.05

XLON

15:36:24

29

43.05

XLON

15:36:24

243

43.04

XLON

15:36:43

203

43.04

XLON

15:36:58

184

43.04

XLON

15:37:16

59

43.04

XLON

15:37:16

135

43.05

XLON

15:37:44

500

43.05

XLON

15:37:44

100

43.06

XLON

15:37:48

234

43.06

XLON

15:37:48

400

43.06

XLON

15:37:48

314

43.06

XLON

15:37:48

100

43.06

XLON

15:38:04

266

43.06

XLON

15:38:04

100

43.05

XLON

15:38:43

91

43.06

XLON

15:38:46

402

43.06

XLON

15:38:46

228

43.06

XLON

15:38:46

220

43.06

XLON

15:38:46

353

43.06

XLON

15:38:46

54

43.05

XLON

15:38:54

189

43.05

XLON

15:38:54

243

43.04

XLON

15:38:55

181

43.04

XLON

15:38:56

62

43.04

XLON

15:38:56

100

43.04

XLON

15:39:24

103

43.04

XLON

15:39:24

100

43.04

XLON

15:39:34

134

43.04

XLON

15:39:34

100

43.04

XLON

15:39:34

100

43.03

XLON

15:39:41

143

43.03

XLON

15:40:02

384

43.03

XLON

15:40:56

210

43.03

XLON

15:40:56

243

43.02

XLON

15:41:27

361

43.03

XLON

15:41:34

234

43.03

XLON

15:41:34

506

43.03

XLON

15:41:34

721

43.03

XLON

15:41:34

197

43.03

XLON

15:41:34

243

43.03

XLON

15:41:39

205

43.03

XLON

15:41:52

342

43.03

XLON

15:41:55

91

43.03

XLON

15:41:55

100

43.03

XLON

15:41:56

100

43.03

XLON

15:41:59

219

43.03

XLON

15:41:59

406

43.03

XLON

15:41:59

243

43.02

XLON

15:42:07

146

43.01

XLON

15:42:40

97

43.01

XLON

15:42:40

409

43.02

XLON

15:42:40

219

43.02

XLON

15:42:40

100

43.02

XLON

15:42:40

16

43.01

XLON

15:42:43

583

43.01

XLON

15:42:43

243

43.00

XLON

15:42:51

100

43.00

XLON

15:43:14

500

43.00

XLON

15:43:14

215

43.00

XLON

15:43:14

100

43.00

XLON

15:43:34

500

43.00

XLON

15:43:34

7

43.00

XLON

15:43:34

100

42.99

XLON

15:43:34

143

42.99

XLON

15:43:34

100

43.00

XLON

15:44:04

273

43.00

XLON

15:44:04

100

43.00

XLON

15:44:17

103

43.00

XLON

15:44:17

97

43.00

XLON

15:44:17

100

43.00

XLON

15:44:17

29

43.00

XLON

15:44:17

100

43.00

XLON

15:44:24

441

43.00

XLON

15:44:34

100

43.00

XLON

15:44:44

231

43.00

XLON

15:44:45

100

43.00

XLON

15:45:32

176

42.99

XLON

15:45:32

67

42.99

XLON

15:45:32

100

42.99

XLON

15:45:32

554

43.00

XLON

15:45:34

134

43.00

XLON

15:45:34

100

43.00

XLON

15:45:34

319

43.00

XLON

15:45:34

198

43.00

XLON

15:45:38

45

43.00

XLON

15:45:46

100

43.00

XLON

15:45:46

103

43.00

XLON

15:45:46

104

43.00

XLON

15:45:54

154

43.00

XLON

15:45:54

171

43.00

XLON

15:46:04

32

43.00

XLON

15:46:04

100

43.00

XLON

15:46:14

398

43.00

XLON

15:46:14

243

42.99

XLON

15:46:21

243

42.98

XLON

15:46:21

243

42.97

XLON

15:46:29

243

42.96

XLON

15:46:51

154

42.95

XLON

15:46:52

89

42.95

XLON

15:46:52

337

42.97

XLON

15:47:51

969

42.97

XLON

15:47:51

193

42.97

XLON

15:47:51

100

42.98

XLON

15:48:00

100

42.98

XLON

15:48:29

230

42.98

XLON

15:48:29

717

42.98

XLON

15:48:29

223

42.98

XLON

15:48:29

203

42.98

XLON

15:48:30

500

42.98

XLON

15:48:44

394

42.98

XLON

15:48:44

243

42.98

XLON

15:49:14

100

42.99

XLON

15:49:38

100

42.99

XLON

15:49:47

206

42.99

XLON

15:49:47

100

42.99

XLON

15:49:48

134

42.99

XLON

15:49:48

100

42.99

XLON

15:49:48

100

42.99

XLON