Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Thursday 26 May, 2022

Unilever PLC

Transaction in Own Shares

RNS Number : 9942M
Unilever PLC
26 May 2022
 

TRANSACTIONS IN OWN SECURITIES

 

26 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:

26 May 2022

Number of ordinary shares purchased:

539,812

Highest price paid per share:

GBp 3,526.0000

Lowest price paid per share:

GBp 3,476.5000

Volume weighted average price paid per share:

GBp 3,492.8908

 

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date .

 

Following the purchase of these shares, Unilever holds 76,942,776 of its ordinary shares in treasury and has 2,552,300,996 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,493.5140

400,000

Chi-X

3,491.1078

139,812

Turquoise

-

-

BATS

-

-

Aquis

-

-

 

Media Enquires:

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

 

Transaction details

 

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

 

 

 

Quantity

Price

Market

Execution Time

676

3502.50

XLON

08:00:22

464

3502.50

XLON

08:00:22

198

3503.00

XLON

08:00:30

31

3503.00

XLON

08:00:30

121

3503.00

XLON

08:00:30

952

3503.00

XLON

08:00:30

1986

3505.50

XLON

08:02:06

15

3520.00

XLON

08:04:35

757

3522.00

XLON

08:05:10

154

3522.00

XLON

08:05:10

2773

3521.50

XLON

08:05:10

2763

3526.00

XLON

08:06:18

1544

3524.00

XLON

08:06:20

850

3521.50

XLON

08:06:26

111

3519.00

XLON

08:07:33

173

3500.50

XLON

08:18:17

99

3499.00

XLON

08:18:23

66

3499.50

XLON

08:19:30

261

3502.50

XLON

08:20:26

213

3502.50

XLON

08:20:26

47

3502.50

XLON

08:20:26

87

3502.50

XLON

08:20:26

31

3502.50

XLON

08:20:26

38

3503.00

XLON

08:21:27

85

3503.00

XLON

08:21:27

74

3503.00

XLON

08:21:27

795

3503.00

XLON

08:21:27

117

3502.00

XLON

08:22:16

117

3502.00

XLON

08:22:16

100

3501.50

XLON

08:22:59

370

3501.50

XLON

08:22:59

299

3501.00

XLON

08:25:08

385

3501.00

XLON

08:25:08

310

3500.00

XLON

08:25:51

186

3500.00

XLON

08:25:51

149

3498.00

XLON

08:27:15

386

3498.00

XLON

08:27:15

155

3497.00

XLON

08:28:05

38

3498.00

XLON

08:28:38

458

3498.00

XLON

08:29:03

51

3497.00

XLON

08:30:00

162

3497.00

XLON

08:30:00

366

3496.00

XLON

08:30:10

430

3496.50

XLON

08:31:31

163

3495.00

XLON

08:31:40

85

3495.00

XLON

08:32:07

36

3495.50

XLON

08:35:00

105

3495.50

XLON

08:35:00

5

3495.50

XLON

08:35:00

173

3494.00

XLON

08:35:50

887

3495.00

XLON

08:38:12

391

3495.50

XLON

08:39:15

135

3495.50

XLON

08:39:15

860

3495.00

XLON

08:39:35

50

3495.00

XLON

08:39:35

291

3495.00

XLON

08:39:35

833

3496.50

XLON

08:42:13

365

3496.50

XLON

08:42:46

231

3496.50

XLON

08:42:46

216

3496.00

XLON

08:44:10

87

3494.50

XLON

08:44:19

16

3494.50

XLON

08:44:19

591

3499.50

XLON

08:46:05

63

3498.50

XLON

08:46:27

160

3498.00

XLON

08:47:57

162

3498.00

XLON

08:47:57

7

3497.00

XLON

08:48:37

253

3497.00

XLON

08:48:39

68

3497.00

XLON

08:48:39

258

3497.00

XLON

08:48:49

324

3496.50

XLON

08:49:42

122

3495.50

XLON

08:51:14

187

3494.50

XLON

08:52:03

230

3493.00

XLON

08:52:23

81

3495.50

XLON

08:54:01

124

3495.50

XLON

08:54:01

150

3495.50

XLON

08:54:02

164

3495.50

XLON

08:55:02

220

3495.00

XLON

08:55:37

557

3494.50

XLON

08:55:44

683

3496.50

XLON

08:57:47

404

3497.00

XLON

08:58:11

524

3496.50

XLON

08:58:12

754

3496.50

XLON

08:58:12

31

3496.00

XLON

08:59:19

3

3496.00

XLON

08:59:19

592

3496.00

XLON

08:59:19

701

3495.50

XLON

09:00:00

78

3495.50

XLON

09:00:00

565

3495.00

XLON

09:00:31

51

3495.00

XLON

09:00:31

168

3495.00

XLON

09:00:47

125

3495.00

XLON

09:00:49

4

3495.00

XLON

09:00:49

318

3494.50

XLON

09:00:59

598

3493.50

XLON

09:02:11

94

3493.50

XLON

09:02:11

839

3493.50

XLON

09:03:01

826

3494.50

XLON

09:03:59

1035

3494.00

XLON

09:04:47

518

3492.50

XLON

09:04:52

374

3494.00

XLON

09:07:57

480

3494.00

XLON

09:07:57

272

3494.00

XLON

09:07:57

852

3495.50

XLON

09:11:13

619

3494.50

XLON

09:12:35

241

3494.00

XLON

09:12:57

219

3495.00

XLON

09:13:51

114

3495.50

XLON

09:14:44

368

3496.50

XLON

09:16:36

177

3496.50

XLON

09:17:59

148

3495.50

XLON

09:18:41

26

3495.50

XLON

09:19:12

38

3495.50

XLON

09:19:13

162

3495.50

XLON

09:19:13

77

3495.00

XLON

09:19:22

61

3494.50

XLON

09:23:34

265

3494.50

XLON

09:23:34

454

3494.50

XLON

09:23:34

418

3493.50

XLON

09:23:39

50

3496.00

XLON

09:27:11

1046

3496.00

XLON

09:27:31

481

3495.50

XLON

09:30:37

165

3494.50

XLON

09:30:59

110

3493.50

XLON

09:32:46

190

3492.50

XLON

09:34:47

15

3491.50

XLON

09:34:55

139

3491.50

XLON

09:34:55

136

3491.00

XLON

09:35:43

12

3491.00

XLON

09:39:19

571

3491.00

XLON

09:39:19

25

3491.00

XLON

09:40:46

287

3491.00

XLON

09:40:46

138

3490.50

XLON

09:41:05

26

3492.00

XLON

09:44:02

101

3492.00

XLON

09:44:02

115

3491.50

XLON

09:45:42

24

3491.00

XLON

09:45:45

118

3491.50

XLON

09:46:03

40

3491.50

XLON

09:46:21

229

3491.50

XLON

09:46:21

36

3491.50

XLON

09:46:21

32

3489.50

XLON

09:49:23

169

3489.50

XLON

09:49:23

28

3489.50

XLON

09:49:23

299

3489.50

XLON

09:50:12

74

3489.50

XLON

09:50:28

180

3489.50

XLON

09:50:28

15

3488.50

XLON

09:50:32

175

3488.50

XLON

09:50:32

38

3489.50

XLON

09:53:20

156

3489.50

XLON

09:53:20

126

3488.50

XLON

09:53:21

36

3488.50

XLON

09:54:32

83

3492.00

XLON

10:00:20

881

3492.00

XLON

10:00:20

295

3490.50

XLON

10:01:51

131

3490.50

XLON

10:01:51

90

3491.50

XLON

10:03:11

277

3490.50

XLON

10:04:28

291

3491.00

XLON

10:05:47

106

3491.00

XLON

10:07:05

166

3489.50

XLON

10:07:50

98

3488.50

XLON

10:09:50

166

3488.50

XLON

10:10:21

520

3489.00

XLON

10:11:52

580

3490.50

XLON

10:14:20

31

3492.50

XLON

10:15:52

487

3492.50

XLON

10:15:52

248

3492.00

XLON

10:17:48

123

3491.00

XLON

10:18:10

337

3493.00

XLON

10:20:44

4

3494.00

XLON

10:22:44

76

3494.00

XLON

10:22:44

102

3494.00

XLON

10:22:44

106

3494.00

XLON

10:22:44

128

3494.00

XLON

10:22:44

224

3494.00

XLON

10:22:45

2

3494.50

XLON

10:24:03

692

3495.00

XLON

10:24:49

56

3494.50

XLON

10:25:48

13

3494.50

XLON

10:26:50

10

3494.50

XLON

10:26:50

11

3494.50

XLON

10:26:50

100

3494.50

XLON

10:27:22

78

3494.50

XLON

10:27:22

89

3494.50

XLON

10:27:22

25

3494.00

XLON

10:27:56

62

3494.00

XLON

10:27:56

33

3494.00

XLON

10:29:32

266

3494.00

XLON

10:29:32

100

3494.00

XLON

10:29:56

56

3494.00

XLON

10:29:56

4

3494.00

XLON

10:29:56

85

3494.00

XLON

10:29:58

81

3494.00

XLON

10:30:20

153

3492.00

XLON

10:32:17

109

3492.00

XLON

10:32:18

87

3490.50

XLON

10:32:51

135

3488.00

XLON

10:34:26

92

3487.00

XLON

10:35:13

51

3488.00

XLON

10:36:33

226

3488.00

XLON

10:36:33

84

3487.50

XLON

10:37:10

83

3487.00

XLON

10:37:11

92

3486.50

XLON

10:39:16

369

3489.50

XLON

10:42:28

125

3488.50

XLON

10:42:43

1

3488.50

XLON

10:42:43

136

3487.50

XLON

10:42:45

1

3487.00

XLON

10:43:08

565

3492.00

XLON

10:46:49

4

3492.00

XLON

10:46:49

112

3491.50

XLON

10:46:56

77

3491.00

XLON

10:47:16

250

3489.00

XLON

10:47:16

89

3489.00

XLON

10:47:16

270

3488.50

XLON

10:47:23

82

3488.50

XLON

10:48:02

148

3488.50

XLON

10:51:13

104

3488.50

XLON

10:51:13

34

3487.00

XLON

10:53:13

72

3487.00

XLON

10:53:13

14

3487.00

XLON

10:53:18

192

3485.50

XLON

10:56:11

55

3485.50

XLON

10:56:11

40

3487.00

XLON

10:57:07

389

3487.00

XLON

10:57:07

21

3486.00

XLON

10:57:09

159

3486.00

XLON

10:57:09

79

3484.50

XLON

10:57:44

594

3487.00

XLON

11:00:46

434

3487.00

XLON

11:00:46

715

3486.00

XLON

11:02:55

280

3485.50

XLON

11:04:03

207

3485.50

XLON

11:04:03

36

3485.50

XLON

11:05:07

236

3485.50

XLON

11:05:07

37

3485.50

XLON

11:05:12

39

3485.50

XLON

11:05:18

36

3486.00

XLON

11:05:22

657

3486.00

XLON

11:05:24

242

3485.50

XLON

11:05:47

12

3486.00

XLON

11:06:15

94

3486.00

XLON

11:06:15

775

3486.00

XLON

11:06:15

518

3486.00

XLON

11:07:00

403

3487.50

XLON

11:08:56

13

3487.50

XLON

11:08:56

738

3490.50

XLON

11:10:03

605

3489.50

XLON

11:10:30

119

3489.50

XLON

11:10:30

777

3490.00

XLON

11:11:48

329

3489.00

XLON

11:12:57

140

3489.00

XLON

11:12:57

207

3489.50

XLON

11:13:52

219

3489.00

XLON

11:14:41

77

3488.50

XLON

11:15:11

233

3488.00

XLON

11:15:41

166

3488.00

XLON

11:16:55

495

3488.50

XLON

11:17:29

16

3488.00

XLON

11:17:45

72

3488.00

XLON

11:17:46

218

3488.00

XLON

11:17:47

38

3488.00

XLON

11:18:34

73

3488.00

XLON

11:18:34

81

3488.00

XLON

11:20:19

5

3488.00

XLON

11:21:30

81

3488.00

XLON

11:21:30

68

3488.00

XLON

11:21:40

243

3487.50

XLON

11:22:21

120

3487.50

XLON

11:22:21

15

3487.00

XLON

11:23:00

150

3487.00

XLON

11:23:00

152

3486.50

XLON

11:23:32

90

3486.00

XLON

11:23:40

135

3486.00

XLON

11:24:42

49

3485.50

XLON

11:25:11

289

3485.50

XLON

11:25:48

25

3486.00

XLON

11:28:10

415

3486.00

XLON

11:28:10

77

3485.50

XLON

11:28:38

77

3485.50

XLON

11:28:38

5

3485.50

XLON

11:29:16

16

3486.00

XLON

11:29:17

182

3489.50

XLON

11:30:53

467

3489.50

XLON

11:31:32

663

3489.50

XLON

11:33:03

4

3490.50

XLON

11:33:42

250

3490.50

XLON

11:33:42

53

3490.00

XLON

11:33:49

565

3490.00

XLON

11:33:55

766

3490.00

XLON

11:33:55

19

3489.50

XLON

11:34:14

470

3489.50

XLON

11:34:14

246

3489.00

XLON

11:35:41

481

3489.00

XLON

11:35:41

117

3489.00

XLON

11:35:41

137

3488.50

XLON

11:37:12

88

3488.50

XLON

11:37:12

92

3488.00

XLON

11:37:29

101

3487.00

XLON

11:38:05

251

3486.50

XLON

11:40:22

31

3486.50

XLON

11:41:25

128

3486.50

XLON

11:41:25

175

3486.00

XLON

11:41:33

28

3486.00

XLON

11:42:26

39

3486.00

XLON

11:42:26

66

3486.00

XLON

11:42:26

43

3486.50

XLON

11:42:27

24

3487.00

XLON

11:43:43

331

3487.00

XLON

11:43:43

124

3487.00

XLON

11:44:07

112

3486.00

XLON

11:44:30

124

3485.00

XLON

11:45:37

123

3485.00

XLON

11:46:38

125

3484.50

XLON

11:47:09

152

3483.50

XLON

11:48:45

92

3483.00

XLON

11:49:58

14

3482.50

XLON

11:50:26

71

3482.50

XLON

11:50:26

194

3482.50

XLON

11:50:28

108

3482.50

XLON

11:50:28

101

3482.00

XLON

11:50:42

3

3482.00

XLON

11:50:42

47

3483.00

XLON

11:51:23

166

3483.00

XLON

11:51:23

51

3483.00

XLON

11:51:24

122

3482.50

XLON

11:51:40

103

3482.00

XLON

11:51:41

19

3481.50

XLON

11:53:49

78

3481.50

XLON

11:53:49

248

3481.50

XLON

11:53:49

250

3481.50

XLON

11:53:49

250

3483.00

XLON

11:54:15

380

3483.00

XLON

11:54:15

71

3482.50

XLON

11:54:30

309

3482.50

XLON

11:54:30

297

3482.50

XLON

11:54:30

10

3482.00

XLON

11:54:50

138

3482.00

XLON

11:54:50

136

3482.00

XLON

11:55:07

16

3482.50

XLON

11:55:07

100

3482.50

XLON

11:55:07

112

3482.00

XLON

11:55:18

74

3481.50

XLON

11:55:44

118

3482.00

XLON

11:56:21

26

3482.00

XLON

11:56:21

4

3481.50

XLON

11:57:27

137

3481.50

XLON

11:58:46

256

3481.50

XLON

11:58:46

188

3481.50

XLON

11:58:46

57

3481.00

XLON

11:58:55

11

3481.00

XLON

11:58:55

31

3481.00

XLON

11:58:55

150

3481.00

XLON

11:58:56

82

3482.00

XLON

11:59:27

173

3482.00

XLON

11:59:27

250

3482.00

XLON

11:59:27

15

3482.00

XLON

11:59:27

37

3482.00

XLON

11:59:28

168

3481.50

XLON

11:59:43

268

3481.50

XLON

11:59:43

154

3480.50

XLON

12:00:42

312

3480.00

XLON

12:01:03

9

3480.00

XLON

12:01:08

65

3481.50

XLON

12:02:14

4

3481.50

XLON

12:02:15

1022

3481.50

XLON

12:02:24

253

3481.50

XLON

12:02:24

707

3482.00

XLON

12:04:41

87

3482.00

XLON

12:04:41

244

3481.50

XLON

12:04:41

43

3481.50

XLON

12:05:48

68

3481.50

XLON

12:05:48

202

3481.50

XLON

12:05:48

26

3481.50

XLON

12:05:48

90

3481.50

XLON

12:05:48

121

3481.00

XLON

12:06:45

16

3481.50

XLON

12:07:45

3

3481.50

XLON

12:07:46

5

3481.50

XLON

12:07:46

4

3481.50

XLON

12:07:46

155

3481.00

XLON

12:07:57

299

3481.00

XLON

12:07:57

160

3480.50

XLON

12:07:59

100

3480.00

XLON

12:08:13

445

3481.50

XLON

12:09:32

1

3481.50

XLON

12:09:32

36

3481.50

XLON

12:09:33

8

3481.50

XLON

12:09:34

93

3481.00

XLON

12:09:45

171

3481.00

XLON

12:09:45

93

3480.50

XLON

12:09:56

124

3480.00

XLON

12:10:14

29

3479.50

XLON

12:10:57

432

3479.50

XLON

12:10:57

10

3479.00

XLON

12:11:20

229

3479.00

XLON

12:11:20

113

3478.50

XLON

12:11:46

152

3478.50

CHIX

12:12:06

15

3479.00

CHIX

12:12:15

18

3479.50

CHIX

12:12:34

215

3479.50

CHIX

12:12:43

71

3479.50

CHIX

12:12:57

59

3480.50

CHIX

12:14:12

6

3482.00

CHIX

12:14:29

90

3482.50

CHIX

12:14:54

200

3482.50

CHIX

12:14:54

100

3482.50

CHIX

12:14:54

215

3482.50

CHIX

12:14:58

300

3482.50

CHIX

12:14:58

54

3482.50

CHIX

12:15:03

1

3482.00

XLON

12:15:26

1313

3482.00

XLON

12:15:26

88

3482.00

CHIX

12:15:26

227

3482.00

XLON

12:15:26

100

3482.00

CHIX

12:15:26

172

3482.00

CHIX

12:15:26

109

3482.00

CHIX

12:15:32

44

3482.00

CHIX

12:15:32

10

3482.50

CHIX

12:16:10

104

3482.00

CHIX

12:17:18

1364

3482.00

XLON

12:17:18

33

3482.00

CHIX

12:17:18

200

3482.00

CHIX

12:17:18

84

3482.00

CHIX

12:17:18

12

3482.00

CHIX

12:17:18

628

3481.50

XLON

12:17:30

69

3481.50

CHIX

12:17:30

20

3481.50

CHIX

12:17:30

40

3481.50

CHIX

12:17:30

264

3481.00

XLON

12:17:32

111

3481.00

CHIX

12:17:45

41

3481.00

CHIX

12:18:02

150

3481.00

XLON

12:18:02

22

3481.00

XLON

12:18:02

215

3481.50

CHIX

12:19:11

200

3481.50

CHIX

12:19:11

21

3481.50

CHIX

12:19:11

21

3481.50

CHIX

12:19:11

200

3481.50

CHIX

12:19:11

21

3481.50

CHIX

12:19:11

100

3481.50

CHIX

12:19:23

49

3481.50

CHIX

12:19:23

27

3481.00

CHIX

12:19:28

140

3481.00

XLON

12:19:34

137

3480.50

XLON

12:20:33

34

3480.50

CHIX

12:20:33

657

3480.50

XLON

12:20:33

15

3480.50

CHIX

12:20:33

125

3480.50

CHIX

12:20:38

35

3480.50

CHIX

12:20:38

77

3481.00

CHIX

12:21:36

66

3481.00

CHIX

12:21:36

50

3481.00

CHIX

12:21:37

128

3481.00

XLON

12:22:21

203

3481.00

XLON

12:22:21

72

3481.00

XLON

12:22:21

143

3481.00

XLON

12:22:21

59

3480.50

CHIX

12:22:21

90

3480.50

CHIX

12:22:21

100

3480.50

CHIX

12:22:21

128

3480.50

CHIX

12:22:21

47

3480.50

CHIX

12:22:22

72

3481.00

XLON

12:22:36

74

3481.00

XLON

12:22:36

72

3481.00

XLON

12:22:36

143

3481.50

CHIX

12:22:57

57

3481.50

CHIX

12:22:57

71

3481.50

CHIX

12:23:02

71

3481.50

CHIX

12:23:02

51

3481.50

CHIX

12:23:08

7

3481.50

CHIX

12:23:38

105

3482.50

CHIX

12:23:52

195

3482.50

CHIX

12:24:02

78

3482.50

CHIX

12:24:02

120

3482.00

XLON

12:24:07

293

3482.00

XLON

12:24:07

27

3482.00

CHIX

12:24:07

27

3482.00

CHIX

12:24:07

165

3481.50

XLON

12:24:30

12

3481.50

CHIX

12:24:53

110

3481.50

CHIX

12:24:53

11

3481.50

CHIX

12:24:53

6

3481.50

CHIX

12:24:53

85

3481.50

CHIX

12:25:13

46

3481.00

CHIX

12:25:18

165

3481.00

XLON

12:25:18

25

3481.00

CHIX

12:25:18

321

3480.50

XLON

12:25:34

52

3480.50

XLON

12:25:34

240

3480.00

XLON

12:25:45

116

3479.00

CHIX

12:25:51

128

3479.00

XLON

12:25:51

29

3479.00

CHIX

12:25:51

100

3480.00

CHIX

12:25:54

23

3480.00

CHIX

12:25:54

27

3479.50

CHIX

12:25:56

94

3479.00

XLON

12:26:06

71

3479.00

CHIX

12:26:06

92

3479.00

CHIX

12:26:06

30

3479.00

CHIX

12:26:06

215

3479.00

CHIX

12:26:25

215

3479.50

CHIX

12:26:47

25

3479.50

CHIX

12:26:47

114

3479.50

CHIX

12:26:48

26

3480.00

CHIX

12:27:02

45

3480.00

CHIX

12:27:02

45

3479.50

CHIX

12:27:16

107

3479.50

XLON

12:27:16

26

3479.50

CHIX

12:27:16

1

3480.00

CHIX

12:27:52

215

3480.00

CHIX

12:27:55

50

3479.50

CHIX

12:27:56

30

3480.00

CHIX

12:28:26

95

3481.00

CHIX

12:28:39

9

3481.00

CHIX

12:29:00

100

3481.00

CHIX

12:29:00

100

3481.00

CHIX

12:29:00

215

3481.00

CHIX

12:29:07

921

3483.00

XLON

12:30:00

170

3483.00

CHIX

12:30:00

94

3483.50

XLON

12:30:09

404

3483.50

XLON

12:30:09

34

3483.00

CHIX

12:30:38

213

3483.00

XLON

12:30:38

32

3483.00

CHIX

12:30:38

6

3483.00

CHIX

12:30:38

122

3482.50

XLON

12:30:40

19

3482.50

CHIX

12:30:40

84

3482.00

XLON

12:30:53

37

3482.00

CHIX

12:30:53

200

3482.00

CHIX

12:30:53

100

3481.50

CHIX

12:30:59

60

3481.50

CHIX

12:30:59

215

3481.50

CHIX

12:30:59

215

3481.50

CHIX

12:31:01

140

3481.50

CHIX

12:31:02

437

3481.50

CHIX

12:31:02

6

3481.50

CHIX

12:31:02

31

3481.50

XLON

12:31:57

714

3481.50

XLON

12:31:57

299

3480.50

XLON

12:32:02

127

3480.50

CHIX

12:32:02

25

3480.50

CHIX

12:32:02

63

3480.50

CHIX

12:32:03

260

3479.50

XLON

12:32:25

215

3480.00

CHIX

12:32:26

200

3480.00

CHIX

12:32:26

69

3479.50

CHIX

12:32:27

25

3479.50

CHIX

12:32:27

9

3479.50

CHIX

12:32:27

129

3479.50

CHIX

12:33:48

78

3479.50

CHIX

12:33:48

34

3479.50

CHIX

12:33:48

150

3479.50

CHIX

12:34:46

84

3479.50

CHIX

12:34:54

235

3479.00

XLON

12:34:55

34

3479.00

CHIX

12:34:55

87

3479.00

CHIX

12:34:55

374

3479.00

XLON

12:34:55

83

3479.00

CHIX

12:34:55

112

3479.00

CHIX

12:35:02

94

3479.00

CHIX

12:35:04

244

3478.50

XLON

12:35:08

26

3478.50

CHIX

12:35:08

24

3478.00

XLON

12:35:21

488

3478.00

XLON

12:35:21

47

3478.00

CHIX

12:35:21

74

3478.00

CHIX

12:35:21

100

3478.00

CHIX

12:35:21

25

3478.00

CHIX

12:35:21

119

3478.00

CHIX

12:35:21

55

3478.00

CHIX

12:35:21

26

3478.00

CHIX

12:35:24

205

3477.50

XLON

12:35:28

31

3477.50

CHIX

12:35:28

101

3477.50

CHIX

12:35:36

41

3477.50

CHIX

12:35:36

82

3477.00

XLON

12:35:51

59

3477.00

CHIX

12:35:51

115

3477.00

CHIX

12:35:51

165

3477.00

CHIX

12:35:51

26

3476.00

CHIX

12:36:05

59

3476.00

CHIX

12:36:05

66

3476.00

CHIX

12:36:06

55

3476.00

CHIX

12:36:06

100

3477.50

CHIX

12:36:29

2

3478.50

CHIX

12:37:09

215

3479.00

CHIX

12:37:36

71

3479.00

CHIX

12:37:47

25

3478.50

CHIX

12:37:47

842

3478.50

XLON

12:37:47

215

3479.00

CHIX

12:37:47

215

3480.00

CHIX

12:39:02

300

3480.00

CHIX

12:39:02

72

3480.00

CHIX

12:39:04

66

3480.00

CHIX

12:39:22

94

3480.00

XLON

12:39:23

126

3480.00

XLON

12:39:30

26

3480.00

CHIX

12:39:30

78

3480.00

XLON

12:39:30

45

3480.00

CHIX

12:39:30

89

3480.00

CHIX

12:39:32

36

3480.00

CHIX

12:39:37

101

3479.00

CHIX

12:39:56

17

3479.00

CHIX

12:39:56

32

3479.00

XLON

12:39:56

500

3480.00

XLON

12:41:16

500

3480.00

XLON

12:41:16

500

3480.00

XLON

12:41:16

500

3480.00

XLON

12:41:16

512

3480.00

XLON

12:41:30

15

3482.00

XLON

12:41:36

250

3482.00

XLON

12:41:36

129

3482.00

XLON

12:41:36

50

3482.00

XLON

12:41:36

230

3482.50

XLON

12:41:45

54

3482.50

XLON

12:41:45

176

3482.50

XLON

12:41:45

37

3482.50

XLON

12:41:45

114

3482.50

XLON

12:41:45

40

3482.50

XLON

12:41:45

76

3482.50

XLON

12:41:46

26

3481.50

CHIX

12:41:49

31

3481.50

XLON

12:41:49

19

3481.00

XLON

12:41:51

26

3481.00

CHIX

12:41:51

160

3481.00

XLON

12:41:51

22

3481.50

XLON

12:41:55

244

3482.50

XLON

12:42:20

215

3482.50

XLON

12:42:21

25

3482.50

CHIX

12:42:21

128

3482.50

CHIX

12:42:21

260

3482.50

XLON

12:42:21

51

3482.50

CHIX

12:42:21

190

3482.50

XLON

12:42:21

164

3482.50

CHIX

12:42:21

12

3482.50

CHIX

12:42:22

76

3482.50

XLON

12:42:22

183

3484.50

XLON

12:42:32

250

3484.50

XLON

12:42:32

250

3484.50

XLON

12:42:32

129

3484.50

XLON

12:42:32

250

3484.50

XLON

12:42:32

130

3484.50

XLON

12:42:32

213

3484.50

XLON

12:42:32

215

3484.50

CHIX

12:42:32

137

3484.50

CHIX

12:42:32

66

3484.00

CHIX

12:42:40

76

3484.00

XLON

12:42:40

34

3484.00

CHIX

12:42:40

304

3484.00

XLON

12:42:40

137

3484.50

XLON

12:42:40

215

3484.50

CHIX

12:42:40

1639

3485.00

XLON

12:42:47

143

3485.00

CHIX

12:42:47

102

3485.00

CHIX

12:42:48

640

3487.00

XLON

12:43:14

71

3487.00

CHIX

12:43:14

76

3487.00

XLON

12:43:14

67

3487.00

CHIX

12:43:14

276

3487.50

XLON

12:43:40

71

3487.50

CHIX

12:43:40

16

3488.00

CHIX

12:43:40

142

3488.00

CHIX

12:43:40

300

3488.00

CHIX

12:43:40

409

3487.50

XLON

12:43:40

63

3487.00

XLON

12:43:50

19

3487.00

CHIX

12:43:50

89

3487.00

CHIX

12:43:50

215

3487.50

CHIX

12:43:50

100

3487.50

CHIX

12:43:50

215

3487.50

CHIX

12:43:50

57

3487.50

CHIX

12:43:50

250

3487.00

XLON

12:43:56

2

3487.00

XLON

12:43:56

106

3487.00

CHIX

12:44:12

42

3486.50

XLON

12:44:50

33

3486.50

CHIX

12:44:50

167

3486.50

XLON

12:44:50

40

3486.50

CHIX

12:44:50

72

3486.00

XLON

12:44:56

1

3486.00

XLON

12:44:56

163

3485.50

XLON

12:44:56

146

3485.50

XLON

12:44:56

147

3485.50

XLON

12:44:56

25

3485.50

CHIX

12:44:56

55

3485.50

CHIX

12:45:22

215

3485.50

CHIX

12:45:37

63

3485.50

CHIX

12:45:50

2160

3485.00

XLON

12:45:58

438

3485.00

CHIX

12:45:58

76

3485.00

XLON

12:45:58

25

3485.00

CHIX

12:45:58

587

3484.50

XLON

12:45:58

100

3484.00

CHIX

12:45:58

100

3484.00

CHIX

12:45:58

215

3484.50

CHIX

12:45:58

100

3484.50

CHIX

12:45:58

200

3484.50

CHIX

12:45:58

166

3484.50

XLON

12:46:00

71

3484.50

CHIX

12:46:00

71

3484.50

CHIX

12:46:01

242

3484.00

XLON

12:46:20

19

3484.00

CHIX

12:46:20

68

3484.00

XLON

12:46:20

156

3484.00

CHIX

12:46:20

160

3485.00

CHIX

12:46:42

188

3485.00

CHIX

12:46:44

161

3485.00

CHIX

12:46:45

91

3485.00

CHIX

12:46:46

91

3485.00

CHIX

12:46:48

14

3485.50

CHIX

12:47:17

106

3486.00

XLON

12:47:21

166

3485.50

XLON

12:47:30

37

3485.50

CHIX

12:47:30

228

3485.50

XLON

12:47:30

21

3485.50

CHIX

12:47:30

166

3485.50

XLON

12:47:35

33

3485.50

CHIX

12:47:57

166

3485.50

XLON

12:47:57

56

3485.00

XLON

12:47:57

642

3485.00

XLON

12:47:57

42

3485.50

CHIX

12:47:57

7

3485.50

CHIX

12:48:00

54

3484.50

XLON

12:49:01

180

3484.50

XLON

12:49:01

109

3484.00

XLON

12:49:42

169

3484.00

XLON

12:49:42

215

3484.00

CHIX

12:49:44

100

3484.00

CHIX

12:49:44

76

3484.00

CHIX

12:49:44

66

3483.50

CHIX

12:49:48

26

3484.50

CHIX

12:50:47

38

3484.50

CHIX

12:50:47

36

3484.50

CHIX

12:50:54

220

3484.50

XLON

12:51:05

27

3484.50

CHIX

12:51:05

107

3484.50

CHIX

12:51:05

68

3484.00

XLON

12:51:05

210

3484.50

CHIX

12:51:05

4

3485.00

CHIX

12:51:09

41

3484.50

XLON

12:51:14

14

3484.00

CHIX

12:51:30

219

3483.50

XLON

12:51:32

25

3483.50

CHIX

12:51:32

18

3483.50

CHIX

12:51:32

10

3483.50

CHIX

12:51:32

198

3483.50

XLON

12:51:32

215

3483.50

CHIX

12:51:45

100

3483.50

CHIX

12:51:45

100

3483.50

CHIX

12:51:45

208

3483.50

CHIX

12:51:47

126

3483.50

CHIX

12:51:47

52

3483.50

CHIX

12:51:47

136

3484.00

CHIX

12:54:04

4

3484.00

CHIX

12:54:14

306

3484.00

XLON

12:54:49

122

3484.00

XLON

12:54:49

120

3484.00

CHIX

12:54:50

96

3484.00

CHIX

12:54:55

380

3484.50

XLON

12:55:37

43

3484.50

CHIX

12:55:37

1

3484.50

XLON

12:55:37

162

3484.50

XLON

12:55:37

92

3484.50

XLON

12:55:37

254

3484.50

XLON

12:55:37

46

3484.00

CHIX

12:55:59

166

3484.00

XLON

12:55:59

25

3484.00

CHIX

12:55:59

695

3483.50

XLON

12:55:59

215

3484.00

CHIX

12:55:59

7

3484.00

CHIX

12:56:00

26

3484.00

CHIX

12:56:12

2

3484.00

CHIX

12:56:37

17

3484.00

CHIX

12:56:37

39

3484.00

XLON

12:57:03

63

3484.00

XLON

12:57:03

65

3483.50

XLON

12:57:10

25

3483.50

CHIX

12:57:10

15

3483.50

CHIX

12:57:10

110

3483.50

CHIX

12:57:10

215

3483.50

CHIX

12:57:27

75

3484.00

XLON

12:57:46

187

3484.00

CHIX

12:57:46

92

3484.00

XLON

12:57:46

151

3484.00

XLON

12:57:46

98

3483.50

XLON

12:57:46

8

3484.00

CHIX

12:57:46

100

3483.50

XLON

12:58:00

26

3483.50

CHIX

12:58:00

40

3483.50

CHIX

12:58:00

25

3483.00

XLON

12:58:18

26

3483.00

CHIX

12:58:18

71

3483.00

XLON

12:58:18

26

3483.00

CHIX

12:58:18

11

3483.00

XLON

12:58:18

149

3483.00

XLON

12:58:18

56

3483.00

CHIX

12:58:27

92

3482.50

XLON

12:58:40

76

3483.00

XLON

12:59:38

96

3483.00

CHIX

12:59:38

721

3483.00

XLON

12:59:38

21

3483.00

CHIX

12:59:38

98

3482.50

XLON

12:59:38

50

3483.00

CHIX

12:59:38

262

3482.50

XLON

12:59:38

11

3482.50

XLON

12:59:38

15

3482.50

XLON

12:59:38

13

3482.50

XLON

12:59:38

287

3482.50

XLON

12:59:38

24

3482.50

XLON

12:59:38

45

3482.50

XLON

12:59:38

31

3482.50

XLON

12:59:38

32

3482.50

XLON

12:59:38

56

3482.50

XLON

12:59:38

91

3483.00

XLON

13:00:24

351

3483.00

XLON

13:00:24

215

3483.00

CHIX

13:00:24

100

3483.00

CHIX

13:00:24

72

3483.50

XLON

13:01:30

19

3484.00

CHIX

13:01:30

13

3483.50

XLON

13:01:31

28

3483.50

XLON

13:01:31

125

3483.50

XLON

13:01:31

160

3484.00

CHIX

13:01:55

101

3484.50

CHIX

13:02:19

273

3484.50

XLON

13:02:19

26

3484.50

CHIX

13:02:19

279

3484.50

XLON

13:02:19

215

3484.00

XLON

13:02:19

63

3484.00

XLON

13:02:19

100

3484.00

XLON

13:02:19

172

3484.00

XLON

13:02:19

320

3484.00

XLON

13:02:19

215

3484.50

CHIX

13:02:19

100

3484.50

CHIX

13:02:19

76

3484.50

CHIX

13:02:19

168

3485.00

XLON

13:02:30

6

3485.00

CHIX

13:02:30

18

3486.50

CHIX

13:02:56

53

3486.50

CHIX

13:02:56

43

3488.00

CHIX

13:03:31

60

3488.00

CHIX

13:03:31

16

3488.00

CHIX

13:03:31

45

3488.00

CHIX

13:03:31

93

3488.00

XLON

13:03:37

100

3488.00

XLON

13:03:37

57

3488.00

XLON

13:03:37

36

3488.00

CHIX

13:03:37

20

3488.00

XLON

13:03:37

31

3488.00

XLON

13:03:37

308

3488.00

XLON

13:03:37

26

3488.00

CHIX

13:03:37

20

3488.00

CHIX

13:03:37

330

3488.00

XLON

13:03:37

186

3488.00

XLON

13:03:37

117

3487.50

XLON

13:03:41

46

3487.50

CHIX

13:03:41

100

3487.50

XLON

13:03:41

25

3487.50

CHIX

13:03:41

52

3487.50

XLON

13:03:41

110

3487.50

CHIX

13:03:41

105

3488.00

CHIX

13:03:41

100

3488.00

CHIX

13:03:42

100

3488.00

CHIX

13:03:42

20

3488.00

CHIX

13:03:42

22

3488.00

CHIX

13:03:42

300

3488.00

CHIX

13:03:42

23

3488.00

CHIX

13:03:42

52

3488.00

CHIX

13:03:52

45

3488.00

CHIX

13:03:53

71

3489.00

CHIX

13:04:30

56

3488.50

XLON

13:04:36

47

3488.50

CHIX

13:04:36

141

3488.50

XLON

13:04:36

15

3489.00

CHIX

13:05:01

21

3489.00

CHIX

13:05:01

20

3488.00

CHIX

13:05:12

208

3488.00

XLON

13:05:12

26

3488.00

XLON

13:05:12

27

3488.00

CHIX

13:05:12

7

3487.50

XLON

13:05:17

78

3487.50

XLON

13:05:17

71

3487.50

CHIX

13:05:17

19

3487.00

CHIX

13:05:19

67

3487.00

XLON

13:05:19

1

3487.50

CHIX

13:06:39

6

3487.50

CHIX

13:06:39

38

3487.50

XLON

13:08:03

27

3487.50

CHIX

13:08:03

101

3487.50

XLON

13:08:03

232

3487.50

XLON

13:08:04

27

3489.00

CHIX

13:08:31

66

3489.00

CHIX

13:08:31

215

3489.00

CHIX

13:08:32

71

3489.00

CHIX

13:08:52

56

3488.50

XLON

13:08:54

71

3489.00

CHIX

13:08:54

42

3489.00

XLON

13:09:06

82

3489.00

XLON

13:09:06

78

3489.50

CHIX

13:09:18

18

3489.50

CHIX

13:09:18

39

3489.50

CHIX

13:09:18

203

3489.00

XLON

13:09:19

71

3489.00

CHIX

13:09:19

108

3489.00

XLON

13:09:19

72

3489.00

CHIX

13:09:19

380

3488.50

XLON

13:09:19

459

3488.50

XLON

13:09:19

71

3488.50

CHIX

13:10:10

56

3487.50

XLON

13:10:58

52

3487.50

XLON

13:10:58

49

3488.00

CHIX

13:11:06

19

3488.00

CHIX

13:11:07

52

3487.00

XLON

13:11:45

20

3487.00

CHIX

13:11:45

14

3487.00

CHIX

13:11:45

81

3487.00

CHIX

13:11:45

77

3487.00

CHIX

13:11:45

100

3487.00

XLON

13:11:56

5

3487.00

CHIX

13:11:56

22

3487.00

CHIX

13:11:56

130

3487.00

CHIX

13:11:57

52

3487.00

CHIX

13:11:57

22

3487.00

XLON

13:12:09

11

3487.00

CHIX

13:12:09

158

3487.00

XLON

13:12:09

38

3487.00

CHIX

13:12:09

150

3487.00

XLON

13:12:09

27

3487.00

CHIX

13:12:09

53

3487.00

CHIX

13:12:10

71

3486.50

CHIX

13:12:29

61

3486.50

XLON

13:12:29

39

3486.50

XLON

13:12:29

69

3486.50

XLON

13:13:45

28

3486.50

XLON

13:13:45

913

3486.50

XLON

13:13:45

104

3486.50

CHIX

13:13:45

44

3487.50

XLON

13:14:09

71

3487.50

CHIX

13:14:09

342

3487.50

XLON

13:14:09

100

3487.50

CHIX

13:14:09

25

3487.00

CHIX

13:14:45

46

3487.00

CHIX

13:14:45

53

3487.00

XLON

13:14:45

86

3488.00

CHIX

13:15:25

138

3488.00

CHIX

13:16:22

275

3488.00

XLON

13:16:22

108

3488.00

XLON

13:16:22

77

3488.00

XLON

13:16:22

55

3490.00

XLON

13:16:46

52

3490.50

XLON

13:17:08

183

3490.50

XLON

13:17:08

94

3490.50

XLON

13:17:08

60

3490.50

XLON

13:17:13

115

3490.00

XLON

13:17:44

230

3490.00

XLON

13:17:44

40

3490.00

XLON

13:17:44

162

3490.00

XLON

13:17:44

63

3490.00

CHIX

13:17:44

65

3489.50

XLON

13:17:44

83

3489.50

XLON

13:17:50

10

3489.50

XLON

13:17:50

142

3490.00

XLON

13:18:28

23

3489.50

XLON

13:18:36

18

3489.50

XLON

13:18:46

25

3489.50

XLON

13:18:46

11

3490.00

XLON

13:19:12

140

3490.00

XLON

13:19:12

35

3490.00

XLON

13:19:12

47

3490.00

CHIX

13:19:39

25

3489.50

CHIX

13:19:41

13

3489.50

CHIX

13:19:41

119

3489.50

XLON

13:19:41

35

3489.50

XLON

13:19:41

25

3489.50

XLON

13:19:41

210

3489.00

XLON

13:20:10

428

3489.00

XLON

13:20:10

125

3489.00

XLON

13:20:10

200

3489.00

CHIX

13:20:10

250

3489.00

XLON

13:20:18

6

3489.00

XLON

13:20:18

6

3489.00

XLON

13:20:18

304

3489.00

XLON

13:20:36

96

3489.00

XLON

13:20:36

26

3489.00

CHIX

13:20:36

160

3489.00

CHIX

13:20:36

100

3489.00

CHIX

13:20:36

72

3489.50

XLON

13:20:49

147

3489.50

XLON

13:21:02

76

3489.00

XLON

13:21:04

26

3489.00

CHIX

13:21:04

90

3489.00

XLON

13:21:04

175

3489.50

CHIX

13:21:36

123

3490.50

XLON

13:22:15

22

3490.50

XLON

13:22:15

170

3491.00

XLON

13:22:20

66

3490.50

XLON

13:23:03

153

3490.50

XLON

13:23:03

66

3490.50

XLON

13:23:06

23

3490.50

XLON

13:24:10

75

3490.50

XLON

13:24:10

39

3490.50

XLON

13:24:10

71

3490.00

CHIX

13:24:38

26

3490.00

XLON

13:24:38

183

3490.00

XLON

13:24:38

336

3490.00

XLON

13:24:38

67

3490.00

CHIX

13:24:38

144

3489.50

XLON

13:24:38

53

3489.50

XLON

13:24:38

138

3489.50

XLON

13:24:38

161

3489.50

XLON

13:24:38

291

3489.00

XLON

13:24:44

22

3489.50

CHIX

13:24:44

68

3489.50

XLON

13:25:57

95

3489.50

XLON

13:25:57

50

3489.00

XLON

13:26:03

87

3490.50

XLON

13:26:40

77

3490.00

XLON

13:27:03

216

3490.00

XLON

13:27:36

119

3490.00

XLON

13:27:36

479

3490.00

XLON

13:27:37

192

3490.00

XLON

13:27:37

48

3491.00

XLON

13:27:52

53

3491.00

XLON

13:27:52

39

3491.00

XLON

13:27:52

203

3491.00

XLON

13:27:52

250

3491.00

XLON

13:27:52

250

3491.00

XLON

13:28:11

8

3491.00

XLON

13:28:11

8

3491.00

XLON

13:28:11

8

3491.00

XLON

13:28:11

82

3490.50

XLON

13:29:23

6

3491.50

XLON

13:30:07

1350

3491.00

XLON

13:30:08

12

3491.00

XLON

13:30:08

908

3491.00

XLON

13:30:08

166

3490.50

XLON

13:30:08

53

3490.50

XLON

13:30:08

250

3490.00

XLON

13:30:08

115

3490.50

XLON

13:30:08

166

3490.00

XLON

13:30:08

46

3490.00

CHIX

13:30:08

33

3489.50

CHIX

13:30:08

15

3489.50

CHIX

13:30:08

152

3489.50

CHIX

13:30:08

100

3489.50

CHIX

13:30:08

250

3489.50

XLON

13:30:08

84

3490.00

XLON

13:30:08

31

3490.50

XLON

13:30:08

166

3490.00

XLON

13:30:08

105

3489.00

XLON

13:30:08

61

3489.00

XLON

13:30:08

66

3488.50

CHIX

13:30:08

82

3488.50

XLON

13:30:08

39

3489.00

XLON

13:30:08

250

3489.50

XLON

13:30:08

368

3489.50

XLON

13:30:08

597

3488.50

XLON

13:30:09

12

3487.50

CHIX

13:30:09

9

3487.50

CHIX

13:30:09

97

3486.50

CHIX

13:30:09

23

3486.50

CHIX

13:30:09

16

3488.00

CHIX

13:30:10

31

3488.00

CHIX

13:30:10

166

3490.00

XLON

13:30:14

100

3490.00

CHIX

13:30:14

199

3490.00

XLON

13:30:20

57

3490.00

XLON

13:30:26

42

3490.00

XLON

13:30:26

52

3490.00

XLON

13:30:26

109

3490.00

CHIX

13:30:26

200

3490.00

CHIX

13:30:26

100

3490.00

CHIX

13:30:26

166

3489.50

XLON

13:30:26

5

3489.50

CHIX

13:30:26

6

3490.50

XLON

13:30:38

160

3490.50

XLON

13:30:38

166

3491.00

XLON

13:30:45

28

3490.50

XLON

13:30:51

84

3490.50

XLON

13:31:19

82

3490.50

XLON

13:31:26

166

3490.50

XLON

13:31:26

100

3490.00

XLON

13:31:26

100

3490.00

XLON

13:31:26

10

3490.00

XLON

13:31:26

17

3490.00

XLON

13:31:26

18

3490.00

CHIX

13:31:26

36

3490.00

CHIX

13:31:26

29

3490.00

CHIX

13:31:27

21

3490.00

CHIX

13:31:27

166

3492.50

XLON

13:31:43

168

3492.50

XLON

13:31:43

361

3492.50

XLON

13:32:13

51

3494.50

XLON

13:32:20

49

3494.50

XLON

13:32:20

40

3494.00

XLON

13:32:21

1

3493.50

XLON

13:32:38

4

3493.50

XLON

13:32:39

28

3493.50

XLON

13:33:00

15

3493.50

XLON

13:33:00

166

3493.50

XLON

13:33:00

17

3493.00

XLON

13:33:25

95

3493.00

XLON

13:33:25

54

3493.00

XLON

13:33:25

166

3492.50

XLON

13:33:44

164

3492.00

XLON

13:34:00

227

3491.50

XLON

13:34:00

57

3491.50

XLON

13:34:00

116

3491.50

XLON

13:34:00

166

3491.00

XLON

13:34:00

8

3491.00

XLON

13:34:01

334

3490.50

XLON

13:34:03

166

3490.50

XLON

13:34:17

270

3490.50

XLON

13:34:17

173

3490.00

XLON

13:34:17

339

3490.00

XLON

13:34:17

200

3490.00

CHIX

13:34:17

84

3491.00

XLON

13:35:33

250

3491.00

XLON

13:35:33

34

3491.00

XLON

13:35:33

87

3490.50

XLON

13:35:33

97

3490.50

XLON

13:35:33

130

3490.50

XLON

13:35:33

102

3490.50

XLON

13:35:33

40

3490.50

XLON

13:35:33

76

3490.00

XLON

13:36:05

22

3490.00

XLON

13:36:05

40

3489.50

XLON

13:36:05

7

3489.50

XLON

13:36:05

50

3489.50

CHIX

13:36:17

37

3489.50

XLON

13:36:35

13

3489.50

XLON

13:36:35

6

3490.00

CHIX

13:37:21

74

3489.50

XLON

13:37:38

42

3489.00

CHIX

13:38:22

66

3489.00

XLON

13:38:22

6

3489.00

CHIX

13:38:22

74

3489.00

XLON

13:38:22

200

3489.00

CHIX

13:38:22

100

3489.00

CHIX

13:38:22

40

3489.50

XLON

13:39:00

19

3489.50

XLON

13:39:00

50

3490.00

CHIX

13:39:42

88

3490.50

XLON

13:39:47

100

3490.00

CHIX

13:39:53

49

3490.00

XLON

13:39:53

35

3490.00

XLON

13:39:53

50

3489.50

CHIX

13:39:54

14

3490.00

XLON

13:39:54

50

3489.50

CHIX

13:39:54

30

3489.50

XLON

13:40:11

63

3489.50

XLON

13:40:11

2

3489.50

XLON

13:40:11

66

3489.50

CHIX

13:40:18

300

3489.50

CHIX

13:40:22

70

3489.50

XLON

13:40:23

69

3489.50

XLON

13:40:49

49

3489.50

XLON

13:40:50

20

3489.50

XLON

13:40:51

53

3489.00

XLON

13:40:51

63

3489.00

XLON

13:40:52

200

3489.00

CHIX

13:40:59

300

3489.00

CHIX

13:40:59

100

3489.00

CHIX

13:41:03

300

3489.00

CHIX

13:41:03

100

3489.00

CHIX

13:41:05

100

3489.00

CHIX

13:41:06

61

3489.50

XLON

13:41:15

215

3489.50

CHIX

13:41:20

300

3489.50

CHIX

13:41:20

300

3489.50

CHIX

13:41:20

206

3489.50

CHIX

13:41:22

91

3489.50

CHIX

13:41:22

29

3491.00

XLON

13:42:17

78

3491.00

XLON

13:42:17

81

3492.50

XLON

13:43:09

125

3492.50

XLON

13:43:09

6

3492.50

XLON

13:43:37

112

3492.50

XLON

13:43:37

143

3492.50

XLON

13:43:37

65

3492.00

XLON

13:44:16

50

3491.00

XLON

13:44:39

2

3491.00

XLON

13:44:39

98

3490.50

XLON

13:44:46

230

3490.50

XLON

13:44:46

189

3490.00

XLON

13:44:46

11

3490.00

XLON

13:44:46

135

3490.00

XLON

13:44:46

87

3490.00

XLON

13:44:46

14

3491.00

XLON

13:44:52

63

3491.00

XLON

13:44:52

150

3491.00

XLON

13:44:52

150

3491.00

XLON

13:44:53

105

3491.00

XLON

13:44:53

45

3491.00

XLON

13:44:53

5

3491.00

XLON

13:44:56

83

3491.00

XLON

13:44:56

62

3491.00

XLON

13:44:56

77

3491.00

XLON

13:44:56

36

3491.00

XLON

13:44:56

37

3491.00

XLON

13:44:56

33

3491.00

XLON

13:44:58

100

3491.00

XLON

13:44:58

27

3491.00

XLON

13:44:58

33

3491.00

XLON

13:44:58

41

3491.00

XLON

13:44:59

9

3491.00

XLON

13:44:59

20

3491.00

XLON

13:45:01

30

3491.00

XLON

13:45:01

17

3491.00

XLON

13:45:04

30

3491.00

XLON

13:45:04

112

3491.00

XLON

13:45:16

265

3491.00

XLON

13:45:16

76

3490.50

XLON

13:45:22

196

3490.50

XLON

13:45:22

52

3490.50

XLON

13:45:36

133

3491.00

XLON

13:45:38

19

3492.00

XLON

13:46:09

148

3492.00

XLON

13:46:09

107

3490.00

CHIX

13:46:40

81

3490.00

CHIX

13:46:40

75

3490.00

CHIX

13:47:03

50

3490.00

CHIX

13:47:48

430

3492.00

XLON

13:48:53

167

3491.50

XLON

13:48:53

314

3491.50

XLON

13:48:53

275

3491.50

XLON

13:48:53

94

3491.00

XLON

13:49:12

14

3492.00

XLON

13:50:16

14

3491.50

XLON

13:51:07

101

3491.50

XLON

13:51:07

7

3492.00

XLON

13:54:04

94

3492.00

XLON

13:54:04

101

3491.50

XLON

13:55:10

41

3491.50

XLON

13:55:10

23

3491.50

XLON

13:55:10

16

3491.50

XLON

13:55:29

7

3491.50

XLON

13:55:57

68

3491.50

XLON

13:55:57

24

3491.50

XLON

13:56:04

9

3491.50

XLON

13:56:04

172

3491.50

XLON

13:56:51

129

3491.00

XLON

13:58:00

117

3491.00

XLON

13:58:00

158

3490.50

XLON

13:58:05

120

3490.50

XLON

13:58:05

68

3490.00

XLON

13:58:06

56

3490.00

CHIX

13:58:06

56

3491.00

XLON

13:58:42

193

3491.00

XLON

13:58:42

332

3492.00

XLON

13:59:03

125

3492.00

XLON

13:59:03

50

3492.00

XLON

13:59:03

20

3492.00

XLON

13:59:26

18

3492.00

XLON

13:59:26

15

3492.00

XLON

13:59:26

27

3491.50

XLON

13:59:48

7

3492.00

XLON

14:00:11

13

3492.50

XLON

14:00:24

68

3492.00

XLON

14:01:10

402

3492.00

XLON

14:01:10

95

3493.50

XLON

14:02:41

38

3493.50

XLON

14:02:41

147

3493.00

XLON

14:02:43

249

3493.00

XLON

14:03:00

76

3493.00

XLON

14:03:11

104

3494.00

XLON

14:04:02

49

3494.00

XLON

14:04:02

50

3493.50

XLON

14:04:49

2

3493.50

XLON

14:04:49

45

3493.50

XLON

14:04:49

25

3493.50

XLON

14:04:49

110

3493.00

XLON

14:05:04

10

3493.00

XLON

14:05:04

85

3492.50

XLON

14:05:09

158

3492.50

XLON

14:05:09

13

3492.00

XLON

14:05:13

101

3494.00

XLON

14:08:39

186

3494.00

XLON

14:08:39

156

3494.00

XLON

14:08:47

140

3493.50

XLON

14:09:05

247

3493.50

XLON

14:09:05

25

3493.50

XLON

14:09:05

10

3493.00

XLON

14:09:05

73

3492.50

XLON

14:09:09

32

3492.50

XLON

14:09:10

127

3492.50

XLON

14:09:10

50

3492.50

XLON

14:09:52

23

3492.50

XLON

14:09:52

29

3492.50

XLON

14:10:27

12

3492.00

XLON

14:10:53

250

3493.00

XLON

14:13:05

96

3493.00

XLON

14:13:05

26

3493.00

XLON

14:13:05

8

3492.50

XLON

14:13:06

224

3492.50

XLON

14:13:06

49

3492.50

XLON

14:13:06

19

3492.50

XLON

14:13:17

12

3492.00

XLON

14:13:18

64

3492.00

XLON

14:13:18

363

3492.00

XLON

14:13:18

110

3491.50

XLON

14:14:15

66

3491.50

XLON

14:14:15

10

3491.50

XLON

14:15:16

186

3491.50

XLON

14:15:32

247

3491.00

XLON

14:15:52

262

3491.00

XLON

14:15:52

115

3491.00

XLON

14:15:52

100

3491.00

XLON

14:16:22

246

3491.00

XLON

14:16:22

366

3491.00

XLON

14:16:22

100

3491.00

XLON

14:16:22

65

3491.00

XLON

14:16:22

75

3491.00

XLON

14:16:22

75

3491.00

XLON

14:16:22

75

3491.00

XLON

14:16:22

19

3491.00

XLON

14:16:22

56

3491.00

XLON

14:16:22

75

3491.00

XLON

14:16:22

75

3491.00

XLON

14:16:22

69

3491.00

XLON

14:16:22

174

3491.00

XLON

14:16:23

19

3491.00

XLON

14:16:23

81

3491.50

XLON

14:16:39

33

3491.50

XLON

14:16:39

86

3491.50

XLON

14:16:40

150

3491.00

XLON

14:16:51

77

3491.00

XLON

14:16:51

159

3491.50

XLON

14:17:35

35

3491.00

XLON

14:18:38

11

3491.00

XLON

14:18:38

56

3491.00

XLON

14:18:38

85

3491.00

XLON

14:18:38

87

3490.50

XLON

14:18:39

1570

3490.50

XLON

14:18:39

150

3491.00

XLON

14:18:39

119

3491.00

XLON

14:18:39

99

3491.00

XLON

14:18:39

1

3491.00

XLON

14:18:39

50

3491.00

XLON

14:18:39

99

3491.00

XLON

14:18:39

50

3491.00

XLON

14:18:39

1

3491.00

XLON

14:18:39

15

3491.00

XLON

14:18:39

73

3491.00

XLON

14:18:39

12

3491.00

XLON

14:18:39

146

3491.00

XLON

14:18:40

90

3491.00

XLON

14:18:40

8

3491.00

XLON

14:19:38

176

3491.00

XLON

14:19:56

13

3491.00

XLON

14:20:03

57

3491.00

XLON

14:20:03

140

3491.00

XLON

14:20:03

80

3491.00

XLON

14:20:03

37

3491.00

XLON

14:20:03

18

3491.00

XLON

14:20:22

399

3491.00

XLON

14:20:22

241

3490.50

XLON

14:20:46

1361

3490.50

XLON

14:20:46

80

3492.00

XLON

14:21:08

30

3492.00

XLON

14:21:08

115

3492.00

XLON

14:21:08

11

3492.00

XLON

14:21:08

257

3492.00

XLON

14:21:08

167

3492.00

XLON

14:21:08

165

3495.00

XLON

14:21:17

7787

3495.00

XLON

14:21:17

300

3495.50

XLON

14:21:17

250

3495.50

XLON

14:21:17

114

3495.50

XLON

14:21:17

365

3495.50

XLON

14:21:17

216

3495.50

XLON

14:21:17

3176

3495.50

XLON

14:21:18

6

3495.50

XLON

14:21:18

1414

3496.00

XLON

14:21:18

20

3496.00

XLON

14:21:18

250

3496.00

XLON

14:21:21

75

3495.50

XLON

14:21:22

54

3495.50

XLON

14:21:22

74

3495.50

XLON

14:21:22

235

3495.50

XLON

14:21:22

26

3495.50

XLON

14:21:22

76

3495.50

XLON

14:21:25

271

3495.50

XLON

14:21:25

740

3495.00

XLON

14:21:25

145

3495.00

XLON

14:21:25

82

3495.00

XLON

14:21:25

166

3495.00

XLON

14:21:46

166

3493.50

XLON

14:22:06

68

3493.00

XLON

14:22:06

329

3493.00

XLON

14:22:36

616

3492.50

XLON

14:22:36

126

3491.50

XLON

14:23:10

49

3491.50

XLON

14:23:10

8

3491.50

XLON

14:23:10

50

3491.50

CHIX

14:23:43

96

3492.00

CHIX

14:23:56

20

3491.50

CHIX

14:24:07

136

3493.00

CHIX

14:26:15

40

3493.50

XLON

14:26:20

28

3493.50

XLON

14:26:20

98

3493.50

XLON

14:26:20

2

3494.00

CHIX

14:26:31

6

3494.00

CHIX

14:26:31

14

3493.50

CHIX

14:26:52

129

3493.50

XLON

14:26:52

151

3493.50

XLON

14:26:52

7

3493.00

XLON

14:26:52

33

3493.00

XLON

14:26:52

67

3493.00

XLON

14:26:52

54

3493.00

XLON

14:26:58

14

3493.00

XLON

14:26:58

215

3493.50

CHIX

14:26:58

21

3493.50

CHIX

14:27:08

329

3493.50

XLON

14:27:11

237

3493.50

XLON

14:27:11

103

3493.50

CHIX

14:27:11

88

3493.00

XLON

14:27:11

106

3493.50

CHIX

14:27:11

112

3493.00

XLON

14:27:11

657

3493.00

XLON

14:27:11

166

3493.00

XLON

14:27:37

475

3493.00

XLON

14:27:37

25

3493.50

CHIX

14:28:00

39

3494.50

CHIX

14:28:55

21

3494.00

CHIX

14:29:57

8

3494.00

CHIX

14:30:00

26

3494.00

CHIX

14:30:00

44

3494.00

XLON

14:30:01

115

3494.00

XLON

14:30:01

35

3494.00

CHIX

14:30:01

363

3496.50

XLON

14:30:03

250

3501.00

XLON

14:30:11

594

3501.00

XLON

14:30:12

16

3500.50

XLON

14:30:12

80

3500.50

XLON