Unilever PLC Transaction in Own Shares
24 Settembre 2024 - 6:11PM
RNS Regulatory News
RNS Number : 4959F
Unilever PLC
24 September 2024
TRANSACTIONS IN OWN
SECURITIES
24 September 2024
Unilever PLC (the
"Company") announces today that
it has purchased the following number of its ordinary shares on the
London Stock Exchange from BNP Paribas Financial Markets
("the Broker"). The
repurchased shares will be held in treasury.
Ordinary Shares
|
Date of purchases:
|
24 September 2024
|
|
Number of ordinary shares
purchased:
|
346,000
|
|
Highest price paid per
share:
|
GBp 4,867.00
|
|
Lowest price paid per
share:
|
GBp 4,817.00
|
|
Volume weighted average price paid
per share:
|
GBp 4,837.11
|
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 13
September 2024, as announced on that
date.
Following the purchase of these
shares, Unilever holds 32,717,273 of its ordinary shares in
treasury and has 2,488,780,065 ordinary shares in issue (excluding
treasury shares).
Aggregated information
|
Trading venue
|
Volume weighted average price (GBp)
|
Aggregated volume
|
|
Aquis
|
4,839.14
|
5,000
|
|
CBOE-BXE
|
4,838.70
|
31,901
|
|
CBOE-BXE
|
4,838.52
|
31,924
|
|
Turquoise
|
4,838.90
|
5,000
|
|
LSE
|
4,836.69
|
272,175
|
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
bought
|
Price (GBp)
|
Trading
Venue
|
Time (BST)
|
|
158
|
4,856.00
|
XLON
|
08:00:18
|
|
330
|
4,859.00
|
XLON
|
08:00:38
|
|
156
|
4,859.00
|
XLON
|
08:01:06
|
|
12
|
4,867.00
|
XLON
|
08:01:55
|
|
200
|
4,867.00
|
XLON
|
08:01:55
|
|
234
|
4,867.00
|
XLON
|
08:01:55
|
|
31
|
4,867.00
|
XLON
|
08:01:55
|
|
290
|
4,861.00
|
CHIX
|
08:02:05
|
|
12
|
4,860.00
|
BATE
|
08:02:05
|
|
161
|
4,860.00
|
BATE
|
08:02:05
|
|
448
|
4,858.00
|
XLON
|
08:02:52
|
|
204
|
4,855.00
|
BATE
|
08:03:08
|
|
293
|
4,857.00
|
CHIX
|
08:05:05
|
|
182
|
4,857.00
|
AQXE
|
08:05:05
|
|
525
|
4,857.00
|
XLON
|
08:05:05
|
|
193
|
4,857.00
|
TRQX
|
08:05:05
|
|
433
|
4,857.00
|
XLON
|
08:05:05
|
|
255
|
4,853.00
|
XLON
|
08:05:19
|
|
248
|
4,852.00
|
BATE
|
08:05:19
|
|
546
|
4,852.00
|
XLON
|
08:06:09
|
|
554
|
4,852.00
|
XLON
|
08:06:44
|
|
470
|
4,849.00
|
XLON
|
08:07:33
|
|
203
|
4,848.00
|
XLON
|
08:08:07
|
|
251
|
4,848.00
|
XLON
|
08:08:07
|
|
271
|
4,847.00
|
BATE
|
08:08:41
|
|
307
|
4,847.00
|
XLON
|
08:08:41
|
|
139
|
4,847.00
|
XLON
|
08:08:41
|
|
192
|
4,846.00
|
CHIX
|
08:08:44
|
|
140
|
4,846.00
|
XLON
|
08:08:44
|
|
230
|
4,847.00
|
XLON
|
08:08:49
|
|
632
|
4,849.00
|
XLON
|
08:09:33
|
|
149
|
4,849.00
|
XLON
|
08:09:33
|
|
264
|
4,848.00
|
CHIX
|
08:09:34
|
|
33
|
4,848.00
|
XLON
|
08:09:34
|
|
120
|
4,848.00
|
XLON
|
08:09:34
|
|
156
|
4,847.00
|
XLON
|
08:09:45
|
|
129
|
4,847.00
|
XLON
|
08:09:59
|
|
446
|
4,847.00
|
XLON
|
08:09:59
|
|
230
|
4,847.00
|
XLON
|
08:09:59
|
|
160
|
4,846.00
|
XLON
|
08:09:59
|
|
317
|
4,845.00
|
XLON
|
08:10:11
|
|
163
|
4,845.00
|
XLON
|
08:10:11
|
|
167
|
4,844.00
|
XLON
|
08:10:25
|
|
276
|
4,844.00
|
XLON
|
08:11:05
|
|
280
|
4,844.00
|
XLON
|
08:11:05
|
|
177
|
4,844.00
|
XLON
|
08:11:05
|
|
775
|
4,844.00
|
XLON
|
08:11:09
|
|
46
|
4,843.00
|
BATE
|
08:11:09
|
|
102
|
4,843.00
|
XLON
|
08:11:10
|
|
280
|
4,842.00
|
XLON
|
08:11:34
|
|
184
|
4,842.00
|
XLON
|
08:11:34
|
|
258
|
4,842.00
|
BATE
|
08:11:36
|
|
123
|
4,842.00
|
XLON
|
08:11:39
|
|
210
|
4,842.00
|
XLON
|
08:11:39
|
|
230
|
4,842.00
|
XLON
|
08:11:39
|
|
258
|
4,840.00
|
XLON
|
08:11:58
|
|
41
|
4,840.00
|
XLON
|
08:11:58
|
|
30
|
4,840.00
|
XLON
|
08:12:05
|
|
235
|
4,841.00
|
XLON
|
08:12:09
|
|
1,238
|
4,841.00
|
XLON
|
08:12:09
|
|
225
|
4,841.00
|
XLON
|
08:12:09
|
|
230
|
4,841.00
|
XLON
|
08:12:09
|
|
230
|
4,841.00
|
XLON
|
08:12:09
|
|
126
|
4,841.00
|
XLON
|
08:12:09
|
|
70
|
4,840.00
|
XLON
|
08:12:11
|
|
279
|
4,840.00
|
CHIX
|
08:12:27
|
|
243
|
4,840.00
|
XLON
|
08:12:27
|
|
52
|
4,840.00
|
XLON
|
08:12:27
|
|
199
|
4,840.00
|
XLON
|
08:12:27
|
|
796
|
4,840.00
|
XLON
|
08:12:29
|
|
128
|
4,840.00
|
XLON
|
08:12:29
|
|
125
|
4,840.00
|
XLON
|
08:12:34
|
|
446
|
4,840.00
|
XLON
|
08:12:34
|
|
1,586
|
4,840.00
|
XLON
|
08:12:34
|
|
197
|
4,840.00
|
XLON
|
08:12:34
|
|
230
|
4,840.00
|
XLON
|
08:12:34
|
|
48
|
4,839.00
|
XLON
|
08:12:36
|
|
257
|
4,837.00
|
XLON
|
08:13:00
|
|
208
|
4,837.00
|
XLON
|
08:13:00
|
|
192
|
4,837.00
|
XLON
|
08:13:44
|
|
85
|
4,837.00
|
XLON
|
08:13:52
|
|
171
|
4,837.00
|
XLON
|
08:14:10
|
|
1,021
|
4,838.00
|
XLON
|
08:14:24
|
|
232
|
4,837.00
|
XLON
|
08:14:33
|
|
637
|
4,837.00
|
XLON
|
08:14:50
|
|
238
|
4,837.00
|
XLON
|
08:14:50
|
|
2
|
4,838.00
|
XLON
|
08:15:28
|
|
667
|
4,839.00
|
XLON
|
08:15:47
|
|
27
|
4,840.00
|
BATE
|
08:16:27
|
|
450
|
4,840.00
|
BATE
|
08:16:35
|
|
266
|
4,840.00
|
XLON
|
08:16:35
|
|
61
|
4,838.00
|
XLON
|
08:16:36
|
|
162
|
4,838.00
|
AQXE
|
08:16:36
|
|
219
|
4,838.00
|
CHIX
|
08:16:36
|
|
167
|
4,838.00
|
TRQX
|
08:16:36
|
|
238
|
4,838.00
|
XLON
|
08:16:36
|
|
47
|
4,837.00
|
XLON
|
08:16:40
|
|
446
|
4,838.00
|
XLON
|
08:16:40
|
|
235
|
4,838.00
|
XLON
|
08:16:40
|
|
76
|
4,838.00
|
XLON
|
08:16:40
|
|
230
|
4,838.00
|
XLON
|
08:16:40
|
|
129
|
4,838.00
|
XLON
|
08:16:40
|
|
214
|
4,838.00
|
XLON
|
08:16:40
|
|
203
|
4,838.00
|
XLON
|
08:16:40
|
|
230
|
4,838.00
|
XLON
|
08:16:40
|
|
360
|
4,838.00
|
XLON
|
08:16:40
|
|
500
|
4,838.00
|
XLON
|
08:16:40
|
|
34
|
4,838.00
|
XLON
|
08:16:40
|
|
232
|
4,838.00
|
XLON
|
08:16:40
|
|
34
|
4,838.00
|
XLON
|
08:16:40
|
|
42
|
4,838.00
|
XLON
|
08:16:45
|
|
47
|
4,838.00
|
XLON
|
08:16:45
|
|
201
|
4,838.00
|
XLON
|
08:16:45
|
|
47
|
4,838.00
|
XLON
|
08:16:45
|
|
227
|
4,838.00
|
XLON
|
08:16:45
|
|
47
|
4,838.00
|
XLON
|
08:16:45
|
|
47
|
4,838.00
|
XLON
|
08:16:45
|
|
210
|
4,838.00
|
XLON
|
08:16:45
|
|
65
|
4,837.00
|
XLON
|
08:16:50
|
|
66
|
4,837.00
|
XLON
|
08:16:50
|
|
75
|
4,839.00
|
XLON
|
08:16:55
|
|
216
|
4,839.00
|
XLON
|
08:16:55
|
|
230
|
4,839.00
|
XLON
|
08:16:55
|
|
217
|
4,839.00
|
XLON
|
08:16:55
|
|
1,092
|
4,839.00
|
XLON
|
08:16:55
|
|
75
|
4,839.00
|
XLON
|
08:16:55
|
|
97
|
4,841.00
|
XLON
|
08:17:05
|
|
42
|
4,842.00
|
XLON
|
08:17:15
|
|
61
|
4,842.00
|
XLON
|
08:17:15
|
|
101
|
4,842.00
|
XLON
|
08:17:15
|
|
206
|
4,842.00
|
XLON
|
08:17:15
|
|
198
|
4,842.00
|
XLON
|
08:17:15
|
|
230
|
4,842.00
|
XLON
|
08:17:15
|
|
224
|
4,842.00
|
XLON
|
08:17:15
|
|
99
|
4,842.00
|
XLON
|
08:17:15
|
|
100
|
4,842.00
|
XLON
|
08:17:16
|
|
349
|
4,842.00
|
XLON
|
08:17:21
|
|
278
|
4,842.00
|
XLON
|
08:17:21
|
|
89
|
4,841.00
|
XLON
|
08:17:30
|
|
102
|
4,841.00
|
XLON
|
08:17:40
|
|
791
|
4,841.00
|
XLON
|
08:17:45
|
|
99
|
4,841.00
|
XLON
|
08:17:45
|
|
230
|
4,841.00
|
XLON
|
08:17:45
|
|
230
|
4,841.00
|
XLON
|
08:17:45
|
|
99
|
4,841.00
|
XLON
|
08:17:45
|
|
12
|
4,841.00
|
XLON
|
08:17:45
|
|
446
|
4,841.00
|
XLON
|
08:17:45
|
|
210
|
4,841.00
|
XLON
|
08:17:45
|
|
99
|
4,841.00
|
XLON
|
08:17:45
|
|
446
|
4,841.00
|
XLON
|
08:17:45
|
|
8
|
4,841.00
|
XLON
|
08:17:45
|
|
99
|
4,841.00
|
XLON
|
08:17:45
|
|
451
|
4,841.00
|
XLON
|
08:17:46
|
|
104
|
4,840.00
|
XLON
|
08:17:55
|
|
446
|
4,840.00
|
XLON
|
08:17:55
|
|
76
|
4,840.00
|
XLON
|
08:17:55
|
|
230
|
4,840.00
|
XLON
|
08:17:55
|
|
205
|
4,840.00
|
XLON
|
08:17:55
|
|
101
|
4,840.00
|
XLON
|
08:17:55
|
|
298
|
4,842.00
|
XLON
|
08:18:35
|
|
455
|
4,842.00
|
XLON
|
08:18:54
|
|
302
|
4,842.00
|
XLON
|
08:18:54
|
|
107
|
4,843.00
|
XLON
|
08:19:00
|
|
446
|
4,843.00
|
XLON
|
08:19:05
|
|
103
|
4,843.00
|
XLON
|
08:19:05
|
|
99
|
4,843.00
|
XLON
|
08:19:05
|
|
105
|
4,843.00
|
XLON
|
08:19:10
|
|
192
|
4,843.00
|
XLON
|
08:19:10
|
|
103
|
4,843.00
|
XLON
|
08:19:10
|
|
104
|
4,843.00
|
XLON
|
08:19:15
|
|
215
|
4,843.00
|
XLON
|
08:19:15
|
|
97
|
4,843.00
|
XLON
|
08:19:15
|
|
310
|
4,843.00
|
XLON
|
08:19:23
|
|
86
|
4,843.00
|
XLON
|
08:19:25
|
|
82
|
4,843.00
|
XLON
|
08:19:25
|
|
82
|
4,843.00
|
XLON
|
08:19:25
|
|
83
|
4,843.00
|
XLON
|
08:19:40
|
|
217
|
4,843.00
|
XLON
|
08:19:40
|
|
230
|
4,843.00
|
XLON
|
08:19:40
|
|
93
|
4,843.00
|
XLON
|
08:19:45
|
|
52
|
4,842.00
|
XLON
|
08:19:49
|
|
100
|
4,842.00
|
XLON
|
08:19:49
|
|
245
|
4,842.00
|
XLON
|
08:19:49
|
|
110
|
4,844.00
|
XLON
|
08:20:00
|
|
230
|
4,844.00
|
XLON
|
08:20:00
|
|
76
|
4,844.00
|
XLON
|
08:20:00
|
|
446
|
4,844.00
|
XLON
|
08:20:00
|
|
211
|
4,844.00
|
XLON
|
08:20:00
|
|
130
|
4,844.00
|
XLON
|
08:20:00
|
|
200
|
4,844.00
|
XLON
|
08:20:00
|
|
113
|
4,845.00
|
XLON
|
08:20:03
|
|
112
|
4,845.00
|
XLON
|
08:20:03
|
|
237
|
4,845.00
|
XLON
|
08:20:03
|
|
60
|
4,845.00
|
XLON
|
08:20:03
|
|
484
|
4,847.00
|
CHIX
|
08:20:26
|
|
328
|
4,846.00
|
XLON
|
08:20:29
|
|
442
|
4,845.00
|
XLON
|
08:20:30
|
|
244
|
4,845.00
|
XLON
|
08:20:31
|
|
325
|
4,844.00
|
BATE
|
08:20:49
|
|
80
|
4,844.00
|
XLON
|
08:20:49
|
|
4
|
4,844.00
|
XLON
|
08:20:49
|
|
244
|
4,844.00
|
XLON
|
08:20:49
|
|
163
|
4,844.00
|
XLON
|
08:20:54
|
|
680
|
4,844.00
|
XLON
|
08:21:42
|
|
106
|
4,846.00
|
XLON
|
08:22:30
|
|
324
|
4,846.00
|
XLON
|
08:22:30
|
|
218
|
4,848.00
|
CHIX
|
08:23:37
|
|
710
|
4,848.00
|
XLON
|
08:23:37
|
|
551
|
4,844.00
|
XLON
|
08:24:26
|
|
129
|
4,843.00
|
BATE
|
08:24:47
|
|
168
|
4,843.00
|
BATE
|
08:24:47
|
|
199
|
4,844.00
|
CHIX
|
08:26:06
|
|
810
|
4,844.00
|
XLON
|
08:26:06
|
|
767
|
4,848.00
|
XLON
|
08:27:55
|
|
154
|
4,848.00
|
XLON
|
08:29:12
|
|
626
|
4,848.00
|
XLON
|
08:29:12
|
|
26
|
4,848.00
|
CHIX
|
08:29:13
|
|
220
|
4,848.00
|
CHIX
|
08:29:13
|
|
162
|
4,847.00
|
TRQX
|
08:29:14
|
|
77
|
4,846.00
|
BATE
|
08:29:14
|
|
43
|
4,849.00
|
XLON
|
08:29:58
|
|
157
|
4,849.00
|
XLON
|
08:29:59
|
|
194
|
4,849.00
|
XLON
|
08:30:00
|
|
476
|
4,852.00
|
BATE
|
08:31:00
|
|
657
|
4,850.00
|
XLON
|
08:31:25
|
|
34
|
4,851.00
|
XLON
|
08:32:03
|
|
52
|
4,851.00
|
XLON
|
08:32:06
|
|
16
|
4,851.00
|
XLON
|
08:32:07
|
|
422
|
4,851.00
|
XLON
|
08:32:10
|
|
50
|
4,848.00
|
AQXE
|
08:32:41
|
|
22
|
4,848.00
|
AQXE
|
08:32:44
|
|
140
|
4,849.00
|
XLON
|
08:33:01
|
|
100
|
4,849.00
|
XLON
|
08:33:01
|
|
10
|
4,849.00
|
XLON
|
08:33:01
|
|
545
|
4,850.00
|
XLON
|
08:33:35
|
|
194
|
4,849.00
|
BATE
|
08:33:38
|
|
239
|
4,848.00
|
CHIX
|
08:33:48
|
|
85
|
4,848.00
|
AQXE
|
08:33:48
|
|
254
|
4,847.00
|
XLON
|
08:34:33
|
|
230
|
4,844.00
|
CHIX
|
08:34:58
|
|
251
|
4,844.00
|
XLON
|
08:34:58
|
|
406
|
4,845.00
|
XLON
|
08:35:38
|
|
595
|
4,847.00
|
XLON
|
08:36:44
|
|
710
|
4,848.00
|
XLON
|
08:38:24
|
|
300
|
4,847.00
|
BATE
|
08:38:26
|
|
192
|
4,846.00
|
CHIX
|
08:38:26
|
|
188
|
4,846.00
|
TRQX
|
08:38:26
|
|
197
|
4,846.00
|
AQXE
|
08:38:26
|
|
1
|
4,844.00
|
XLON
|
08:38:49
|
|
249
|
4,844.00
|
XLON
|
08:38:56
|
|
249
|
4,844.00
|
XLON
|
08:39:29
|
|
462
|
4,845.00
|
XLON
|
08:40:12
|
|
91
|
4,847.00
|
XLON
|
08:41:12
|
|
266
|
4,847.00
|
XLON
|
08:41:12
|
|
534
|
4,848.00
|
XLON
|
08:42:31
|
|
169
|
4,847.00
|
BATE
|
08:42:33
|
|
463
|
4,848.00
|
XLON
|
08:44:03
|
|
12
|
4,849.00
|
CHIX
|
08:44:16
|
|
6
|
4,849.00
|
CHIX
|
08:44:16
|
|
12
|
4,850.00
|
CHIX
|
08:44:21
|
|
455
|
4,850.00
|
CHIX
|
08:44:49
|
|
327
|
4,850.00
|
BATE
|
08:44:49
|
|
660
|
4,850.00
|
XLON
|
08:44:49
|
|
500
|
4,854.00
|
XLON
|
08:46:14
|
|
167
|
4,854.00
|
XLON
|
08:46:14
|
|
548
|
4,856.00
|
XLON
|
08:47:46
|
|
204
|
4,858.00
|
XLON
|
08:48:47
|
|
131
|
4,858.00
|
XLON
|
08:48:47
|
|
267
|
4,857.00
|
CHIX
|
08:50:00
|
|
285
|
4,857.00
|
BATE
|
08:50:00
|
|
655
|
4,857.00
|
XLON
|
08:50:00
|
|
107
|
4,856.00
|
BATE
|
08:50:48
|
|
58
|
4,856.00
|
CHIX
|
08:50:48
|
|
76
|
4,856.00
|
CHIX
|
08:50:48
|
|
217
|
4,856.00
|
XLON
|
08:50:48
|
|
59
|
4,856.00
|
BATE
|
08:53:26
|
|
95
|
4,856.00
|
CHIX
|
08:53:26
|
|
628
|
4,856.00
|
XLON
|
08:53:26
|
|
646
|
4,856.00
|
XLON
|
08:53:31
|
|
416
|
4,858.00
|
XLON
|
08:54:53
|
|
625
|
4,859.00
|
XLON
|
08:55:57
|
|
607
|
4,862.00
|
XLON
|
08:57:38
|
|
590
|
4,862.00
|
XLON
|
08:59:01
|
|
458
|
4,863.00
|
BATE
|
08:59:12
|
|
66
|
4,863.00
|
CHIX
|
08:59:31
|
|
347
|
4,863.00
|
CHIX
|
08:59:31
|
|
39
|
4,863.00
|
CHIX
|
08:59:31
|
|
638
|
4,862.00
|
XLON
|
09:00:31
|
|
75
|
4,861.00
|
BATE
|
09:00:31
|
|
26
|
4,861.00
|
CHIX
|
09:00:31
|
|
280
|
4,864.00
|
XLON
|
09:01:32
|
|
187
|
4,864.00
|
XLON
|
09:01:32
|
|
80
|
4,865.00
|
XLON
|
09:02:42
|
|
359
|
4,865.00
|
XLON
|
09:02:42
|
|
27
|
4,865.00
|
XLON
|
09:02:42
|
|
174
|
4,864.00
|
BATE
|
09:03:24
|
|
193
|
4,864.00
|
TRQX
|
09:03:24
|
|
226
|
4,864.00
|
XLON
|
09:03:24
|
|
174
|
4,863.00
|
CHIX
|
09:03:24
|
|
18
|
4,863.00
|
CHIX
|
09:03:24
|
|
400
|
4,863.00
|
XLON
|
09:04:10
|
|
79
|
4,863.00
|
XLON
|
09:04:10
|
|
164
|
4,862.00
|
AQXE
|
09:04:29
|
|
445
|
4,861.00
|
XLON
|
09:05:03
|
|
131
|
4,858.00
|
CHIX
|
09:05:08
|
|
218
|
4,856.00
|
XLON
|
09:05:47
|
|
211
|
4,856.00
|
BATE
|
09:06:19
|
|
21
|
4,856.00
|
XLON
|
09:06:19
|
|
203
|
4,856.00
|
XLON
|
09:06:19
|
|
551
|
4,860.00
|
XLON
|
09:07:38
|
|
72
|
4,860.00
|
XLON
|
09:07:38
|
|
644
|
4,861.00
|
XLON
|
09:09:10
|
|
179
|
4,859.00
|
BATE
|
09:09:30
|
|
509
|
4,860.00
|
XLON
|
09:10:39
|
|
182
|
4,858.00
|
CHIX
|
09:10:48
|
|
203
|
4,857.00
|
CHIX
|
09:11:18
|
|
124
|
4,857.00
|
BATE
|
09:11:18
|
|
97
|
4,857.00
|
XLON
|
09:11:18
|
|
256
|
4,857.00
|
XLON
|
09:12:10
|
|
321
|
4,857.00
|
XLON
|
09:12:10
|
|
188
|
4,854.00
|
XLON
|
09:13:28
|
|
277
|
4,852.00
|
XLON
|
09:14:12
|
|
76
|
4,852.00
|
XLON
|
09:14:12
|
|
231
|
4,852.00
|
XLON
|
09:14:12
|
|
10
|
4,852.00
|
XLON
|
09:15:44
|
|
7
|
4,852.00
|
XLON
|
09:15:44
|
|
483
|
4,852.00
|
XLON
|
09:15:44
|
|
171
|
4,851.00
|
AQXE
|
09:15:51
|
|
9
|
4,850.00
|
XLON
|
09:16:48
|
|
223
|
4,850.00
|
XLON
|
09:16:48
|
|
230
|
4,850.00
|
XLON
|
09:16:48
|
|
29
|
4,850.00
|
XLON
|
09:16:48
|
|
187
|
4,849.00
|
CHIX
|
09:17:18
|
|
194
|
4,849.00
|
BATE
|
09:17:18
|
|
198
|
4,849.00
|
TRQX
|
09:17:18
|
|
500
|
4,850.00
|
XLON
|
09:18:19
|
|
107
|
4,850.00
|
XLON
|
09:18:19
|
|
498
|
4,852.00
|
XLON
|
09:19:48
|
|
320
|
4,851.00
|
CHIX
|
09:20:24
|
|
307
|
4,851.00
|
BATE
|
09:20:24
|
|
95
|
4,851.00
|
XLON
|
09:20:24
|
|
225
|
4,854.00
|
XLON
|
09:22:28
|
|
698
|
4,854.00
|
XLON
|
09:22:28
|
|
48
|
4,854.00
|
XLON
|
09:22:28
|
|
567
|
4,854.00
|
XLON
|
09:23:55
|
|
185
|
4,853.00
|
XLON
|
09:24:30
|
|
78
|
4,851.00
|
BATE
|
09:25:19
|
|
77
|
4,851.00
|
CHIX
|
09:25:19
|
|
202
|
4,851.00
|
XLON
|
09:25:19
|
|
257
|
4,850.00
|
CHIX
|
09:25:40
|
|
465
|
4,850.00
|
XLON
|
09:26:24
|
|
221
|
4,849.00
|
BATE
|
09:26:50
|
|
83
|
4,849.00
|
XLON
|
09:26:50
|
|
33
|
4,848.00
|
CHIX
|
09:26:50
|
|
240
|
4,849.00
|
XLON
|
09:28:01
|
|
304
|
4,849.00
|
XLON
|
09:28:01
|
|
204
|
4,850.00
|
XLON
|
09:29:52
|
|
345
|
4,850.00
|
XLON
|
09:29:52
|
|
162
|
4,848.00
|
BATE
|
09:30:14
|
|
108
|
4,848.00
|
CHIX
|
09:30:14
|
|
137
|
4,847.00
|
CHIX
|
09:30:59
|
|
145
|
4,847.00
|
BATE
|
09:30:59
|
|
259
|
4,848.00
|
XLON
|
09:30:59
|
|
192
|
4,847.00
|
XLON
|
09:30:59
|
|
122
|
4,848.00
|
XLON
|
09:30:59
|
|
181
|
4,844.00
|
XLON
|
09:31:48
|
|
198
|
4,843.00
|
XLON
|
09:32:34
|
|
214
|
4,843.00
|
XLON
|
09:33:31
|
|
230
|
4,843.00
|
XLON
|
09:33:31
|
|
58
|
4,843.00
|
XLON
|
09:33:31
|
|
276
|
4,843.00
|
XLON
|
09:34:32
|
|
177
|
4,842.00
|
AQXE
|
09:34:47
|
|
173
|
4,842.00
|
CHIX
|
09:34:47
|
|
168
|
4,842.00
|
BATE
|
09:34:47
|
|
78
|
4,842.00
|
XLON
|
09:34:47
|
|
118
|
4,841.00
|
BATE
|
09:35:46
|
|
476
|
4,842.00
|
XLON
|
09:35:46
|
|
94
|
4,841.00
|
CHIX
|
09:35:46
|
|
34
|
4,842.00
|
XLON
|
09:35:46
|
|
182
|
4,840.00
|
XLON
|
09:36:26
|
|
17
|
4,839.00
|
BATE
|
09:36:26
|
|
23
|
4,839.00
|
CHIX
|
09:36:26
|
|
119
|
4,839.00
|
CHIX
|
09:37:59
|
|
97
|
4,839.00
|
BATE
|
09:37:59
|
|
183
|
4,839.00
|
TRQX
|
09:37:59
|
|
588
|
4,839.00
|
XLON
|
09:37:59
|
|
177
|
4,836.00
|
XLON
|
09:38:38
|
|
204
|
4,836.00
|
XLON
|
09:39:37
|
|
176
|
4,836.00
|
XLON
|
09:39:37
|
|
206
|
4,833.00
|
XLON
|
09:40:10
|
|
187
|
4,834.00
|
XLON
|
09:41:17
|
|
295
|
4,834.00
|
XLON
|
09:41:35
|
|
95
|
4,834.00
|
XLON
|
09:41:40
|
|
170
|
4,833.00
|
CHIX
|
09:41:40
|
|
367
|
4,834.00
|
XLON
|
09:42:40
|
|
192
|
4,833.00
|
XLON
|
09:43:41
|
|
198
|
4,833.00
|
XLON
|
09:43:41
|
|
189
|
4,833.00
|
XLON
|
09:44:42
|
|
188
|
4,833.00
|
XLON
|
09:44:42
|
|
176
|
4,832.00
|
BATE
|
09:44:42
|
|
254
|
4,832.00
|
BATE
|
09:45:43
|
|
48
|
4,832.00
|
CHIX
|
09:45:43
|
|
65
|
4,832.00
|
CHIX
|
09:46:20
|
|
56
|
4,832.00
|
BATE
|
09:46:20
|
|
553
|
4,832.00
|
XLON
|
09:46:20
|
|
203
|
4,830.00
|
CHIX
|
09:46:39
|
|
555
|
4,829.00
|
XLON
|
09:47:15
|
|
230
|
4,829.00
|
XLON
|
09:48:46
|
|
126
|
4,829.00
|
XLON
|
09:48:46
|
|
76
|
4,829.00
|
XLON
|
09:48:46
|
|
117
|
4,829.00
|
XLON
|
09:48:46
|
|
142
|
4,828.00
|
CHIX
|
09:49:10
|
|
140
|
4,828.00
|
BATE
|
09:49:10
|
|
543
|
4,831.00
|
XLON
|
09:50:23
|
|
29
|
4,830.00
|
XLON
|
09:53:00
|
|
225
|
4,830.00
|
XLON
|
09:53:00
|
|
515
|
4,830.00
|
XLON
|
09:53:00
|
|
190
|
4,830.00
|
XLON
|
09:53:00
|
|
186
|
4,830.00
|
XLON
|
09:53:00
|
|
189
|
4,829.00
|
AQXE
|
09:53:50
|
|
183
|
4,829.00
|
XLON
|
09:53:50
|
|
64
|
4,829.00
|
XLON
|
09:53:50
|
|
45
|
4,828.00
|
CHIX
|
09:53:53
|
|
73
|
4,828.00
|
BATE
|
09:53:53
|
|
536
|
4,832.00
|
XLON
|
09:55:10
|
|
176
|
4,829.00
|
XLON
|
09:56:59
|
|
369
|
4,829.00
|
XLON
|
09:56:59
|
|
289
|
4,826.00
|
CHIX
|
09:57:47
|
|
32
|
4,826.00
|
XLON
|
09:57:55
|
|
474
|
4,826.00
|
XLON
|
09:57:55
|
|
398
|
4,825.00
|
BATE
|
09:58:28
|
|
271
|
4,825.00
|
XLON
|
09:58:28
|
|
21
|
4,825.00
|
XLON
|
09:58:28
|
|
94
|
4,828.00
|
XLON
|
10:00:03
|
|
513
|
4,828.00
|
XLON
|
10:00:03
|
|
184
|
4,828.00
|
XLON
|
10:00:03
|
|
145
|
4,826.00
|
BATE
|
10:00:41
|
|
187
|
4,826.00
|
XLON
|
10:00:41
|
|
166
|
4,826.00
|
TRQX
|
10:00:41
|
|
142
|
4,826.00
|
XLON
|
10:01:59
|
|
207
|
4,826.00
|
XLON
|
10:01:59
|
|
172
|
4,824.00
|
XLON
|
10:03:00
|
|
133
|
4,823.00
|
BATE
|
10:03:30
|
|
255
|
4,823.00
|
CHIX
|
10:03:30
|
|
263
|
4,823.00
|
XLON
|
10:03:30
|
|
386
|
4,823.00
|
XLON
|
10:03:30
|
|
152
|
4,823.00
|
CHIX
|
10:03:30
|
|
11
|
4,822.00
|
XLON
|
10:04:56
|
|
23
|
4,822.00
|
XLON
|
10:04:56
|
|
186
|
4,822.00
|
XLON
|
10:04:58
|
|
332
|
4,822.00
|
XLON
|
10:05:02
|
|
160
|
4,822.00
|
XLON
|
10:06:15
|
|
386
|
4,822.00
|
XLON
|
10:06:15
|
|
187
|
4,821.00
|
XLON
|
10:07:21
|
|
132
|
4,820.00
|
XLON
|
10:07:21
|
|
158
|
4,820.00
|
CHIX
|
10:07:21
|
|
134
|
4,820.00
|
BATE
|
10:07:21
|
|
52
|
4,822.00
|
XLON
|
10:08:26
|
|
513
|
4,822.00
|
XLON
|
10:08:26
|
|
230
|
4,822.00
|
XLON
|
10:09:37
|
|
326
|
4,822.00
|
XLON
|
10:09:37
|
|
886
|
4,823.00
|
XLON
|
10:12:22
|
|
176
|
4,822.00
|
AQXE
|
10:12:34
|
|
464
|
4,821.00
|
XLON
|
10:12:49
|
|
234
|
4,821.00
|
XLON
|
10:13:41
|
|
115
|
4,821.00
|
XLON
|
10:13:41
|
|
82
|
4,821.00
|
BATE
|
10:13:53
|
|
82
|
4,821.00
|
BATE
|
10:13:53
|
|
170
|
4,821.00
|
BATE
|
10:13:53
|
|
25
|
4,821.00
|
BATE
|
10:13:53
|
|
25
|
4,821.00
|
BATE
|
10:13:53
|
|
76
|
4,821.00
|
BATE
|
10:13:53
|
|
20
|
4,821.00
|
BATE
|
10:13:53
|
|
115
|
4,821.00
|
CHIX
|
10:14:15
|
|
157
|
4,821.00
|
CHIX
|
10:14:15
|
|
185
|
4,821.00
|
CHIX
|
10:14:15
|
|
17
|
4,821.00
|
XLON
|
10:14:42
|
|
13
|
4,821.00
|
XLON
|
10:14:42
|
|
512
|
4,822.00
|
XLON
|
10:15:33
|
|
173
|
4,822.00
|
XLON
|
10:15:43
|
|
120
|
4,820.00
|
XLON
|
10:16:44
|
|
183
|
4,820.00
|
XLON
|
10:16:44
|
|
29
|
4,820.00
|
XLON
|
10:16:44
|
|
9
|
4,819.00
|
BATE
|
10:17:00
|
|
63
|
4,819.00
|
XLON
|
10:17:00
|
|
87
|
4,819.00
|
XLON
|
10:17:00
|
|
199
|
4,820.00
|
XLON
|
10:17:45
|
|
228
|
4,820.00
|
XLON
|
10:17:45
|
|
73
|
4,818.00
|
TRQX
|
10:18:39
|
|
182
|
4,818.00
|
XLON
|
10:19:17
|
|
230
|
4,818.00
|
XLON
|
10:19:17
|
|
178
|
4,818.00
|
XLON
|
10:19:17
|
|
277
|
4,819.00
|
XLON
|
10:20:48
|
|
61
|
4,819.00
|
XLON
|
10:20:48
|
|
539
|
4,820.00
|
XLON
|
10:22:35
|
|
311
|
4,820.00
|
XLON
|
10:23:21
|
|
214
|
4,820.00
|
XLON
|
10:23:21
|
|
228
|
4,820.00
|
CHIX
|
10:23:24
|
|
238
|
4,820.00
|
CHIX
|
10:23:24
|
|
24
|
4,820.00
|
BATE
|
10:23:33
|
|
26
|
4,820.00
|
BATE
|
10:23:33
|
|
56
|
4,820.00
|
BATE
|
10:23:33
|
|
82
|
4,820.00
|
BATE
|
10:23:33
|
|
100
|
4,820.00
|
BATE
|
10:23:33
|
|
184
|
4,820.00
|
BATE
|
10:23:33
|
|
460
|
4,819.00
|
XLON
|
10:24:50
|
|
534
|
4,821.00
|
XLON
|
10:25:13
|
|
501
|
4,820.00
|
XLON
|
10:26:44
|
|
450
|
4,820.00
|
XLON
|
10:27:55
|
|
42
|
4,818.00
|
XLON
|
10:28:53
|
|
137
|
4,818.00
|
XLON
|
10:28:53
|
|
230
|
4,818.00
|
XLON
|
10:28:53
|
|
230
|
4,819.00
|
XLON
|
10:28:53
|
|
200
|
4,819.00
|
XLON
|
10:28:53
|
|
698
|
4,819.00
|
XLON
|
10:28:53
|
|
1,201
|
4,819.00
|
XLON
|
10:28:53
|
|
132
|
4,819.00
|
XLON
|
10:28:53
|
|
221
|
4,819.00
|
XLON
|
10:28:53
|
|
364
|
4,819.00
|
XLON
|
10:28:53
|
|
55
|
4,819.00
|
XLON
|
10:28:53
|
|
42
|
4,819.00
|
XLON
|
10:28:53
|
|
257
|
4,819.00
|
XLON
|
10:28:53
|
|
535
|
4,818.00
|
XLON
|
10:29:00
|
|
229
|
4,818.00
|
XLON
|
10:29:27
|
|
330
|
4,818.00
|
XLON
|
10:29:27
|
|
231
|
4,818.00
|
XLON
|
10:29:28
|
|
243
|
4,818.00
|
XLON
|
10:29:38
|
|
205
|
4,818.00
|
XLON
|
10:29:38
|
|
205
|
4,818.00
|
XLON
|
10:29:38
|
|
243
|
4,818.00
|
XLON
|
10:29:38
|
|
21
|
4,817.00
|
CHIX
|
10:29:38
|
|
234
|
4,818.00
|
XLON
|
10:29:43
|
|
248
|
4,818.00
|
XLON
|
10:29:53
|
|
196
|
4,818.00
|
XLON
|
10:29:53
|
|
698
|
4,818.00
|
XLON
|
10:29:53
|
|
230
|
4,818.00
|
XLON
|
10:29:53
|
|
246
|
4,818.00
|
XLON
|
10:29:53
|
|
142
|
4,817.00
|
CHIX
|
10:29:53
|
|
244
|
4,818.00
|
XLON
|
10:29:58
|
|
220
|
4,818.00
|
XLON
|
10:29:58
|
|
244
|
4,818.00
|
XLON
|
10:30:03
|
|
698
|
4,818.00
|
XLON
|
10:30:03
|
|
132
|
4,818.00
|
XLON
|
10:30:03
|
|
780
|
4,818.00
|
XLON
|
10:30:03
|
|
601
|
4,819.00
|
XLON
|
10:30:03
|
|
209
|
4,819.00
|
XLON
|
10:30:03
|
|
136
|
4,819.00
|
XLON
|
10:30:03
|
|
22
|
4,819.00
|
XLON
|
10:30:03
|
|
15
|
4,819.00
|
XLON
|
10:30:03
|
|
350
|
4,819.00
|
XLON
|
10:30:03
|
|
190
|
4,819.00
|
XLON
|
10:30:03
|
|
698
|
4,819.00
|
XLON
|
10:30:03
|
|
200
|
4,819.00
|
XLON
|
10:30:03
|
|
64
|
4,819.00
|
XLON
|
10:30:03
|
|
698
|
4,819.00
|
XLON
|
10:30:03
|
|
178
|
4,819.00
|
XLON
|
10:30:03
|
|
79
|
4,819.00
|
XLON
|
10:30:03
|
|
214
|
4,819.00
|
XLON
|
10:30:03
|
|
242
|
4,819.00
|
XLON
|
10:30:03
|
|
698
|
4,819.00
|
XLON
|
10:30:03
|
|
582
|
4,820.00
|
XLON
|
10:31:07
|
|
207
|
4,819.00
|
XLON
|
10:31:28
|
|
698
|
4,819.00
|
XLON
|
10:31:28
|
|
206
|
4,819.00
|
XLON
|
10:31:28
|
|
230
|
4,819.00
|
XLON
|
10:31:28
|
|
266
|
4,819.00
|
XLON
|
10:31:28
|
|
232
|
4,819.00
|
XLON
|
10:31:28
|
|
266
|
4,819.00
|
XLON
|
10:31:28
|
|
249
|
4,819.00
|
XLON
|
10:31:28
|
|
2,000
|
4,819.00
|
XLON
|
10:31:33
|
|
230
|
4,819.00
|
XLON
|
10:31:33
|
|
233
|
4,819.00
|
XLON
|
10:31:33
|
|
267
|
4,819.00
|
XLON
|
10:31:46
|
|
698
|
4,819.00
|
XLON
|
10:31:46
|
|
131
|
4,819.00
|
XLON
|
10:31:46
|
|
219
|
4,819.00
|
XLON
|
10:31:46
|
|
231
|
4,819.00
|
XLON
|
10:31:46
|
|
276
|
4,819.00
|
XLON
|
10:31:57
|
|
127
|
4,819.00
|
XLON
|
10:31:57
|
|
698
|
4,819.00
|
XLON
|
10:31:57
|
|
237
|
4,819.00
|
XLON
|
10:31:57
|
|
219
|
4,819.00
|
XLON
|
10:31:57
|
|
281
|
4,819.00
|
XLON
|
10:32:04
|
|
237
|
4,819.00
|
XLON
|
10:32:04
|
|
135
|
4,819.00
|
XLON
|
10:32:04
|
|
209
|
4,819.00
|
XLON
|
10:32:04
|
|
698
|
4,819.00
|
XLON
|
10:32:04
|
|
1,430
|
4,819.00
|
XLON
|
10:32:04
|
|
281
|
4,819.00
|
XLON
|
10:32:04
|
|
76
|
4,819.00
|
XLON
|
10:32:04
|
|
456
|
4,820.00
|
XLON
|
10:32:36
|
|
539
|
4,823.00
|
BATE
|
10:33:53
|
|
453
|
4,823.00
|
XLON
|
10:33:53
|
|
460
|
4,823.00
|
XLON
|
10:35:02
|
|
157
|
4,823.00
|
CHIX
|
10:35:36
|
|
306
|
4,823.00
|
CHIX
|
10:35:36
|
|
219
|
4,827.00
|
XLON
|
10:36:52
|
|
98
|
4,827.00
|
XLON
|
10:36:52
|
|
92
|
4,827.00
|
XLON
|
10:36:52
|
|
76
|
4,827.00
|
XLON
|
10:36:52
|
|
152
|
4,827.00
|
XLON
|
10:36:52
|
|
20
|
4,827.00
|
XLON
|
10:38:03
|
|
175
|
4,827.00
|
TRQX
|
10:38:03
|
|
160
|
4,827.00
|
XLON
|
10:38:03
|
|
532
|
4,827.00
|
XLON
|
10:38:49
|
|
2
|
4,827.00
|
XLON
|
10:38:49
|
|
164
|
4,823.00
|
AQXE
|
10:39:39
|
|
38
|
4,823.00
|
CHIX
|
10:39:39
|
|
189
|
4,823.00
|
XLON
|
10:39:39
|
|
187
|
4,822.00
|
CHIX
|
10:40:37
|
|
76
|
4,822.00
|
BATE
|
10:40:37
|
|
178
|
4,822.00
|
XLON
|
10:40:37
|
|
237
|
4,822.00
|
XLON
|
10:41:08
|
|
276
|
4,822.00
|
XLON
|
10:41:08
|
|
52
|
4,822.00
|
XLON
|
10:42:40
|
|
363
|
4,822.00
|
XLON
|
10:42:40
|
|
142
|
4,821.00
|
CHIX
|
10:42:59
|
|
79
|
4,821.00
|
XLON
|
10:42:59
|
|
166
|
4,820.00
|
BATE
|
10:43:00
|
|
100
|
4,820.00
|
BATE
|
10:43:00
|
|
37
|
4,820.00
|
BATE
|
10:43:00
|
|
396
|
4,819.00
|
XLON
|
10:43:09
|
|
770
|
4,819.00
|
XLON
|
10:43:09
|
|
132
|
4,819.00
|
XLON
|
10:43:49
|
|
229
|
4,821.00
|
XLON
|
10:44:17
|
|
198
|
4,821.00
|
XLON
|
10:44:17
|
|
500
|
4,821.00
|
XLON
|
10:45:43
|
|
29
|
4,821.00
|
XLON
|
10:45:43
|
|
230
|
4,826.00
|
XLON
|
10:47:17
|
|
213
|
4,826.00
|
XLON
|
10:47:17
|
|
98
|
4,826.00
|
XLON
|
10:47:17
|
|
213
|
4,826.00
|
XLON
|
10:48:48
|
|
195
|
4,826.00
|
XLON
|
10:48:48
|
|
450
|
4,828.00
|
CHIX
|
10:51:52
|
|
444
|
4,829.00
|
BATE
|
10:52:31
|
|
84
|
4,829.00
|
BATE
|
10:52:31
|
|
205
|
4,829.00
|
XLON
|
10:52:31
|
|
695
|
4,829.00
|
XLON
|
10:52:31
|
|
20
|
4,829.00
|
XLON
|
10:52:50
|
|
326
|
4,829.00
|
XLON
|
10:52:50
|
|
32
|
4,828.00
|
BATE
|
10:53:48
|
|
154
|
4,828.00
|
XLON
|
10:53:48
|
|
191
|
4,829.00
|
XLON
|
10:55:06
|
|
241
|
4,829.00
|
XLON
|
10:55:06
|
|
81
|
4,829.00
|
XLON
|
10:55:06
|
|
197
|
4,833.00
|
XLON
|
10:56:37
|
|
230
|
4,833.00
|
XLON
|
10:56:37
|
|
243
|
4,833.00
|
XLON
|
10:56:37
|
|
174
|
4,833.00
|
XLON
|
10:56:57
|
|
244
|
4,833.00
|
XLON
|
10:58:25
|
|
76
|
4,833.00
|
XLON
|
10:58:25
|
|
183
|
4,833.00
|
XLON
|
10:58:25
|
|
185
|
4,832.00
|
XLON
|
10:59:05
|
|
66
|
4,832.00
|
CHIX
|
11:01:01
|
|
285
|
4,832.00
|
CHIX
|
11:01:01
|
|
100
|
4,832.00
|
CHIX
|
11:01:01
|
|
20
|
4,832.00
|
CHIX
|
11:01:01
|
|
125
|
4,832.00
|
XLON
|
11:01:10
|
|
250
|
4,832.00
|
XLON
|
11:01:10
|
|
302
|
4,832.00
|
XLON
|
11:01:12
|
|
111
|
4,832.00
|
BATE
|
11:01:41
|
|
27
|
4,832.00
|
BATE
|
11:01:41
|
|
200
|
4,832.00
|
BATE
|
11:01:41
|
|
23
|
4,832.00
|
BATE
|
11:01:41
|
|
100
|
4,832.00
|
BATE
|
11:01:41
|
|
459
|
4,832.00
|
XLON
|
11:02:29
|
|
590
|
4,832.00
|
XLON
|
11:04:12
|
|
26
|
4,831.00
|
BATE
|
11:05:00
|
|
176
|
4,831.00
|
XLON
|
11:05:00
|
|
166
|
4,832.00
|
XLON
|
11:06:06
|
|
293
|
4,832.00
|
XLON
|
11:06:11
|
|
45
|
4,832.00
|
XLON
|
11:06:11
|
|
93
|
4,831.00
|
BATE
|
11:06:26
|
|
65
|
4,831.00
|
BATE
|
11:06:26
|
|
465
|
4,831.00
|
XLON
|
11:07:42
|
|
228
|
4,831.00
|
XLON
|
11:09:06
|
|
91
|
4,831.00
|
XLON
|
11:09:06
|
|
454
|
4,834.00
|
CHIX
|
11:10:31
|
|
226
|
4,834.00
|
XLON
|
11:10:33
|
|
269
|
4,834.00
|
XLON
|
11:10:33
|
|
210
|
4,833.00
|
TRQX
|
11:10:50
|
|
488
|
4,835.00
|
XLON
|
11:12:24
|
|
160
|
4,835.00
|
AQXE
|
11:12:45
|
|
332
|
4,835.00
|
XLON
|
11:12:45
|
|
284
|
4,834.00
|
BATE
|
11:13:04
|
|
167
|
4,833.00
|
XLON
|
11:13:38
|
|
252
|
4,833.00
|
XLON
|
11:14:43
|
|
129
|
4,833.00
|
XLON
|
11:14:43
|
|
38
|
4,833.00
|
XLON
|
11:14:43
|
|
873
|
4,836.00
|
XLON
|
11:17:20
|
|
3
|
4,836.00
|
XLON
|
11:17:20
|
|
156
|
4,835.00
|
XLON
|
11:17:54
|
|
145
|
4,834.00
|
XLON
|
11:18:55
|
|
491
|
4,834.00
|
XLON
|
11:19:53
|
|
285
|
4,834.00
|
CHIX
|
11:19:53
|
|
174
|
4,834.00
|
CHIX
|
11:19:53
|
|
481
|
4,834.00
|
BATE
|
11:22:54
|
|
459
|
4,834.00
|
XLON
|
11:22:54
|
|
145
|
4,834.00
|
XLON
|
11:22:59
|
|
230
|
4,834.00
|
XLON
|
11:22:59
|
|
99
|
4,834.00
|
XLON
|
11:22:59
|
|
417
|
4,834.00
|
XLON
|
11:24:28
|
|
87
|
4,833.00
|
BATE
|
11:25:00
|
|
674
|
4,836.00
|
XLON
|
11:26:31
|
|
446
|
4,838.00
|
XLON
|
11:28:06
|
|
450
|
4,839.00
|
XLON
|
11:29:39
|
|
460
|
4,840.00
|
CHIX
|
11:30:02
|
|
74
|
4,839.00
|
CHIX
|
11:31:33
|
|
454
|
4,839.00
|
XLON
|
11:31:33
|
|
31
|
4,838.00
|
CHIX
|
11:32:18
|
|
163
|
4,838.00
|
XLON
|
11:32:18
|
|
132
|
4,838.00
|
XLON
|
11:33:00
|
|
340
|
4,838.00
|
XLON
|
11:33:00
|
|
69
|
4,838.00
|
CHIX
|
11:33:38
|
|
146
|
4,838.00
|
XLON
|
11:33:41
|
|
464
|
4,838.00
|
BATE
|
11:33:52
|
|
155
|
4,837.00
|
TRQX
|
11:33:53
|
|
132
|
4,837.00
|
XLON
|
11:35:02
|
|
259
|
4,837.00
|
XLON
|
11:35:02
|
|
942
|
4,840.00
|
XLON
|
11:38:12
|
|
258
|
4,840.00
|
XLON
|
11:40:07
|
|
319
|
4,840.00
|
XLON
|
11:40:07
|
|
157
|
4,839.00
|
XLON
|
11:41:07
|
|
237
|
4,839.00
|
XLON
|
11:42:39
|
|
52
|
4,839.00
|
XLON
|
11:42:39
|
|
155
|
4,839.00
|
XLON
|
11:42:39
|
|
50
|
4,839.00
|
BATE
|
11:44:06
|
|
81
|
4,840.00
|
CHIX
|
11:44:41
|
|
214
|
4,840.00
|
CHIX
|
11:44:41
|
|
158
|
4,840.00
|
CHIX
|
11:44:41
|
|
45
|
4,840.00
|
BATE
|
11:44:53
|
|
62
|
4,840.00
|
BATE
|
11:44:53
|
|
23
|
4,840.00
|
BATE
|
11:44:53
|
|
26
|
4,840.00
|
BATE
|
11:44:53
|
|
62
|
4,840.00
|
BATE
|
11:44:53
|
|
22
|
4,840.00
|
BATE
|
11:44:53
|
|
62
|
4,840.00
|
BATE
|
11:44:53
|
|
62
|
4,840.00
|
BATE
|
11:44:53
|
|
24
|
4,840.00
|
BATE
|
11:44:53
|
|
66
|
4,840.00
|
BATE
|
11:44:53
|
|
251
|
4,840.00
|
XLON
|
11:45:10
|
|
334
|
4,840.00
|
XLON
|
11:45:10
|
|
143
|
4,840.00
|
XLON
|
11:45:10
|
|
569
|
4,841.00
|
XLON
|
11:46:46
|
|
94
|
4,841.00
|
AQXE
|
11:46:46
|
|
86
|
4,841.00
|
AQXE
|
11:46:46
|
|
150
|
4,840.00
|
XLON
|
11:48:35
|
|
20
|
4,839.00
|
BATE
|
11:48:35
|
|
33
|
4,839.00
|
CHIX
|
11:48:35
|
|
143
|
4,839.00
|
BATE
|
11:49:35
|
|
571
|
4,840.00
|
XLON
|
11:49:52
|
|
440
|
4,840.00
|
XLON
|
11:51:18
|
|
401
|
4,840.00
|
XLON
|
11:52:19
|
|
496
|
4,840.00
|
XLON
|
11:53:50
|
|
42
|
4,839.00
|
XLON
|
11:54:17
|
|
205
|
4,840.00
|
XLON
|
11:55:22
|
|
116
|
4,840.00
|
XLON
|
11:55:22
|
|
36
|
4,840.00
|
CHIX
|
11:55:35
|
|
214
|
4,840.00
|
CHIX
|
11:55:35
|
|
67
|
4,840.00
|
CHIX
|
11:55:35
|
|
155
|
4,840.00
|
CHIX
|
11:55:35
|
|
168
|
4,838.00
|
AQXE
|
11:56:16
|
|
27
|
4,838.00
|
CHIX
|
11:56:16
|
|
38
|
4,838.00
|
BATE
|
11:56:16
|
|
191
|
4,838.00
|
TRQX
|
11:56:16
|
|
161
|
4,838.00
|
XLON
|
11:56:16
|
|
498
|
4,838.00
|
XLON
|
11:56:53
|
|
427
|
4,840.00
|
XLON
|
11:58:25
|
|
120
|
4,840.00
|
BATE
|
11:59:38
|
|
361
|
4,840.00
|
BATE
|
11:59:42
|
|
574
|
4,840.00
|
XLON
|
11:59:56
|
|
139
|
4,838.00
|
XLON
|
12:00:41
|
|
41
|
4,837.00
|
CHIX
|
12:01:19
|
|
138
|
4,837.00
|
XLON
|
12:01:19
|
|
28
|
4,837.00
|
BATE
|
12:01:19
|
|
204
|
4,836.00
|
CHIX
|
12:02:54
|
|
154
|
4,836.00
|
XLON
|
12:02:54
|
|
68
|
4,836.00
|
BATE
|
12:02:54
|
|
9
|
4,836.00
|
TRQX
|
12:02:54
|
|
158
|
4,835.00
|
XLON
|
12:03:32
|
|
230
|
4,835.00
|
XLON
|
12:03:32
|
|
177
|
4,835.00
|
XLON
|
12:03:36
|
|
95
|
4,835.00
|
BATE
|
12:04:39
|
|
87
|
4,835.00
|
CHIX
|
12:04:39
|
|
150
|
4,835.00
|
XLON
|
12:04:39
|
|
162
|
4,834.00
|
TRQX
|
12:04:47
|
|
123
|
4,834.00
|
XLON
|
12:06:02
|
|
6
|
4,835.00
|
XLON
|
12:06:08
|
|
2
|
4,835.00
|
XLON
|
12:06:08
|
|
132
|
4,835.00
|
XLON
|
12:06:08
|
|
345
|
4,836.00
|
XLON
|
12:06:10
|
|
113
|
4,837.00
|
XLON
|
12:07:34
|
|
132
|
4,837.00
|
XLON
|
12:08:04
|
|
177
|
4,837.00
|
XLON
|
12:08:04
|
|
76
|
4,837.00
|
XLON
|
12:08:04
|
|
67
|
4,837.00
|
XLON
|
12:08:04
|
|
320
|
4,837.00
|
XLON
|
12:10:45
|
|
128
|
4,837.00
|
XLON
|
12:10:45
|
|
118
|
4,837.00
|
XLON
|
12:10:45
|
|
120
|
4,837.00
|
XLON
|
12:12:03
|
|
476
|
4,837.00
|
XLON
|
12:12:03
|
|
11
|
4,838.00
|
BATE
|
12:14:23
|
|
182
|
4,838.00
|
XLON
|
12:14:23
|
|
1
|
4,838.00
|
CHIX
|
12:14:23
|
|
140
|
4,839.00
|
CHIX
|
12:14:31
|
|
129
|
4,839.00
|
CHIX
|
12:14:31
|
|
89
|
4,839.00
|
CHIX
|
12:14:31
|
|
127
|
4,839.00
|
CHIX
|
12:14:31
|
|
416
|
4,839.00
|
XLON
|
12:14:31
|
|
111
|
4,839.00
|
XLON
|
12:14:31
|
|
10
|
4,840.00
|
XLON
|
12:16:28
|
|
117
|
4,842.00
|
BATE
|
12:17:32
|
|
654
|
4,843.00
|
XLON
|
12:17:55
|
|
133
|
4,843.00
|
XLON
|
12:17:55
|
|
44
|
4,843.00
|
XLON
|
12:17:55
|
|
33
|
4,844.00
|
BATE
|
12:18:00
|
|
444
|
4,844.00
|
BATE
|
12:18:00
|
|
262
|
4,842.00
|
XLON
|
12:19:15
|
|
72
|
4,841.00
|
BATE
|
12:20:58
|
|
412
|
4,841.00
|
XLON
|
12:20:58
|
|
128
|
4,841.00
|
XLON
|
12:21:06
|
|
155
|
4,841.00
|
XLON
|
12:22:18
|
|
405
|
4,841.00
|
XLON
|
12:22:18
|
|
178
|
4,840.00
|
AQXE
|
12:22:21
|
|
37
|
4,840.00
|
BATE
|
12:22:21
|
|
66
|
4,839.00
|
CHIX
|
12:22:21
|
|
274
|
4,841.00
|
XLON
|
12:24:57
|
|
240
|
4,841.00
|
XLON
|
12:24:57
|
|
38
|
4,841.00
|
XLON
|
12:24:57
|
|
200
|
4,841.00
|
XLON
|
12:26:23
|
|
327
|
4,841.00
|
XLON
|
12:26:23
|
|
165
|
4,841.00
|
CHIX
|
12:27:48
|
|
275
|
4,841.00
|
CHIX
|
12:27:48
|
|
26
|
4,841.00
|
CHIX
|
12:27:50
|
|
217
|
4,841.00
|
XLON
|
12:28:25
|
|
44
|
4,841.00
|
XLON
|
12:28:25
|
|
282
|
4,841.00
|
XLON
|
12:28:25
|
|
120
|
4,839.00
|
XLON
|
12:29:09
|
|
36
|
4,839.00
|
CHIX
|
12:30:00
|
|
135
|
4,839.00
|
XLON
|
12:30:00
|
|
317
|
4,841.00
|
BATE
|
12:32:30
|
|
143
|
4,841.00
|
BATE
|
12:32:30
|
|
38
|
4,840.00
|
BATE
|
12:33:21
|
|
112
|
4,840.00
|
XLON
|
12:33:21
|
|
78
|
4,840.00
|
XLON
|
12:35:15
|
|
28
|
4,840.00
|
BATE
|
12:35:43
|
|
689
|
4,840.00
|
XLON
|
12:35:43
|
|
229
|
4,840.00
|
XLON
|
12:35:54
|
|
230
|
4,840.00
|
XLON
|
12:35:54
|
|
11
|
4,841.00
|
XLON
|
12:38:00
|
|
951
|
4,841.00
|
XLON
|
12:38:00
|
|
464
|
4,841.00
|
CHIX
|
12:39:24
|
|
217
|
4,841.00
|
XLON
|
12:39:36
|
|
262
|
4,841.00
|
XLON
|
12:39:36
|
|
5
|
4,841.00
|
XLON
|
12:39:36
|
|
187
|
4,840.00
|
XLON
|
12:41:07
|
|
150
|
4,840.00
|
XLON
|
12:41:07
|
|
69
|
4,839.00
|
XLON
|
12:41:35
|
|
198
|
4,839.00
|
BATE
|
12:41:35
|
|
42
|
4,839.00
|
CHIX
|
12:41:35
|
|
155
|
4,839.00
|
AQXE
|
12:41:35
|
|
40
|
4,838.00
|
XLON
|
12:42:39
|
|
374
|
4,839.00
|
XLON
|
12:43:02
|
|
142
|
4,839.00
|
XLON
|
12:46:19
|
|
322
|
4,839.00
|
XLON
|
12:46:19
|
|
144
|
4,839.00
|
XLON
|
12:46:19
|
|
180
|
4,839.00
|
XLON
|
12:46:19
|
|
132
|
4,839.00
|
XLON
|
12:46:19
|
|
101
|
4,839.00
|
XLON
|
12:46:19
|
|
182
|
4,838.00
|
XLON
|
12:48:14
|
|
132
|
4,838.00
|
XLON
|
12:48:14
|
|
76
|
4,838.00
|
XLON
|
12:48:14
|
|
118
|
4,838.00
|
XLON
|
12:48:14
|
|
49
|
4,837.00
|
CHIX
|
12:48:34
|
|
133
|
4,837.00
|
BATE
|
12:48:34
|
|
166
|
4,837.00
|
TRQX
|
12:48:34
|
|
233
|
4,836.00
|
CHIX
|
12:51:04
|
|
305
|
4,836.00
|
BATE
|
12:51:04
|
|
452
|
4,836.00
|
XLON
|
12:51:04
|
|
196
|
4,836.00
|
TRQX
|
12:51:04
|
|
130
|
4,835.00
|
XLON
|
12:51:17
|
|
209
|
4,835.00
|
XLON
|
12:51:17
|
|
169
|
4,835.00
|
CHIX
|
12:51:28
|
|
146
|
4,834.00
|
XLON
|
12:51:45
|
|
75
|
4,834.00
|
BATE
|
12:51:45
|
|
151
|
4,833.00
|
XLON
|
12:52:49
|
|
230
|
4,833.00
|
XLON
|
12:52:49
|
|
2
|
4,833.00
|
XLON
|
12:52:49
|
|
165
|
4,835.00
|
XLON
|
12:54:29
|
|
228
|
4,835.00
|
XLON
|
12:54:29
|
|
144
|
4,835.00
|
XLON
|
12:54:29
|
|
184
|
4,834.00
|
XLON
|
12:56:22
|
|
958
|
4,834.00
|
XLON
|
12:59:40
|
|
217
|
4,834.00
|
XLON
|
12:59:40
|
|
189
|
4,832.00
|
AQXE
|
12:59:45
|
|
105
|
4,832.00
|
BATE
|
12:59:45
|
|
93
|
4,832.00
|
CHIX
|
12:59:45
|
|
122
|
4,831.00
|
CHIX
|
13:00:52
|
|
130
|
4,831.00
|
CHIX
|
13:00:52
|
|
100
|
4,831.00
|
BATE
|
13:00:52
|
|
201
|
4,831.00
|
BATE
|
13:00:52
|
|
24
|
4,831.00
|
XLON
|
13:00:52
|
|
41
|
4,831.00
|
XLON
|
13:00:52
|
|
198
|
4,830.00
|
XLON
|
13:00:57
|
|
230
|
4,830.00
|
XLON
|
13:00:57
|
|
16
|
4,830.00
|
XLON
|
13:00:57
|
|
165
|
4,828.00
|
XLON
|
13:01:45
|
|
85
|
4,828.00
|
XLON
|
13:02:59
|
|
317
|
4,828.00
|
XLON
|
13:03:02
|
|
531
|
4,829.00
|
XLON
|
13:04:42
|
|
202
|
4,829.00
|
XLON
|
13:06:02
|
|
209
|
4,829.00
|
XLON
|
13:06:10
|
|
444
|
4,830.00
|
XLON
|
13:08:46
|
|
367
|
4,831.00
|
CHIX
|
13:09:39
|
|
89
|
4,831.00
|
CHIX
|
13:09:39
|
|
23
|
4,831.00
|
CHIX
|
13:09:39
|
|
640
|
4,831.00
|
XLON
|
13:10:04
|
|
579
|
4,831.00
|
XLON
|
13:12:08
|
|
256
|
4,832.00
|
XLON
|
13:14:32
|
|
641
|
4,832.00
|
BATE
|
13:14:32
|
|
615
|
4,832.00
|
XLON
|
13:14:32
|
|
111
|
4,831.00
|
XLON
|
13:15:06
|
|
50
|
4,831.00
|
XLON
|
13:15:06
|
|
198
|
4,831.00
|
XLON
|
13:16:55
|
|
57
|
4,831.00
|
XLON
|
13:16:55
|
|
230
|
4,831.00
|
XLON
|
13:16:55
|
|
9
|
4,831.00
|
XLON
|
13:16:55
|
|
28
|
4,830.00
|
BATE
|
13:17:01
|
|
43
|
4,830.00
|
CHIX
|
13:17:01
|
|
161
|
4,830.00
|
TRQX
|
13:17:01
|
|
53
|
4,828.00
|
XLON
|
13:17:32
|
|
271
|
4,828.00
|
CHIX
|
13:17:32
|
|
81
|
4,828.00
|
BATE
|
13:17:32
|
|
198
|
4,828.00
|
XLON
|
13:18:49
|
|
136
|
4,828.00
|
XLON
|
13:18:49
|
|
201
|
4,828.00
|
XLON
|
13:18:49
|
|
17
|
4,827.00
|
XLON
|
13:19:29
|
|
87
|
4,827.00
|
BATE
|
13:19:46
|
|
55
|
4,826.00
|
BATE
|
13:20:24
|
|
514
|
4,826.00
|
XLON
|
13:20:40
|
|
66
|
4,825.00
|
CHIX
|
13:21:01
|
|
29
|
4,825.00
|
CHIX
|
13:21:01
|
|
32
|
4,825.00
|
BATE
|
13:21:01
|
|
22
|
4,825.00
|
XLON
|
13:21:01
|
|
890
|
4,826.00
|
XLON
|
13:24:04
|
|
135
|
4,826.00
|
XLON
|
13:25:16
|
|
152
|
4,826.00
|
XLON
|
13:25:16
|
|
207
|
4,826.00
|
XLON
|
13:25:16
|
|
1
|
4,829.00
|
XLON
|
13:26:39
|
|
381
|
4,829.00
|
XLON
|
13:26:39
|
|
129
|
4,829.00
|
XLON
|
13:26:39
|
|
494
|
4,829.00
|
XLON
|
13:28:23
|
|
215
|
4,829.00
|
CHIX
|
13:28:58
|
|
198
|
4,829.00
|
CHIX
|
13:28:58
|
|
40
|
4,829.00
|
CHIX
|
13:28:58
|
|
456
|
4,828.00
|
XLON
|
13:29:43
|
|
463
|
4,829.00
|
BATE
|
13:31:01
|
|
2
|
4,829.00
|
BATE
|
13:31:01
|
|
505
|
4,829.00
|
XLON
|
13:31:04
|
|
460
|
4,829.00
|
XLON
|
13:32:20
|
|
86
|
4,828.00
|
AQXE
|
13:32:47
|
|
28
|
4,828.00
|
BATE
|
13:32:47
|
|
58
|
4,828.00
|
CHIX
|
13:32:47
|
|
78
|
4,828.00
|
AQXE
|
13:32:47
|
|
81
|
4,828.00
|
XLON
|
13:32:47
|
|
78
|
4,828.00
|
XLON
|
13:33:38
|
|
255
|
4,828.00
|
XLON
|
13:33:38
|
|
348
|
4,828.00
|
XLON
|
13:34:31
|
|
179
|
4,828.00
|
TRQX
|
13:36:00
|
|
457
|
4,828.00
|
XLON
|
13:36:00
|
|
3
|
4,827.00
|
BATE
|
13:36:08
|
|
100
|
4,827.00
|
BATE
|
13:36:49
|
|
148
|
4,827.00
|
CHIX
|
13:36:49
|
|
1
|
4,827.00
|
BATE
|
13:36:49
|
|
422
|
4,827.00
|
XLON
|
13:36:49
|
|
230
|
4,827.00
|
XLON
|
13:37:44
|
|
222
|
4,827.00
|
XLON
|
13:37:44
|
|
215
|
4,826.00
|
BATE
|
13:39:05
|
|
418
|
4,827.00
|
XLON
|
13:39:07
|
|
7
|
4,827.00
|
XLON
|
13:39:07
|
|
239
|
4,827.00
|
XLON
|
13:40:02
|
|
467
|
4,827.00
|
CHIX
|
13:40:52
|
|
24
|
4,828.00
|
XLON
|
13:40:57
|
|
228
|
4,828.00
|
XLON
|
13:40:57
|
|
199
|
4,828.00
|
XLON
|
13:40:57
|
|
321
|
4,829.00
|
XLON
|
13:41:52
|
|
9
|
4,829.00
|
XLON
|
13:42:47
|
|
192
|
4,829.00
|
XLON
|
13:42:47
|
|
408
|
4,832.00
|
BATE
|
13:46:24
|
|
139
|
4,832.00
|
BATE
|
13:46:24
|
|
1,549
|
4,831.00
|
XLON
|
13:46:33
|
|
233
|
4,831.00
|
XLON
|
13:47:43
|
|
76
|
4,831.00
|
XLON
|
13:47:43
|
|
127
|
4,831.00
|
XLON
|
13:47:43
|
|
475
|
4,831.00
|
CHIX
|
13:51:25
|
|
612
|
4,831.00
|
XLON
|
13:51:25
|
|
111
|
4,831.00
|
CHIX
|
13:51:25
|
|
613
|
4,831.00
|
XLON
|
13:51:25
|
|
166
|
4,831.00
|
XLON
|
13:51:25
|
|
484
|
4,830.00
|
XLON
|
13:53:07
|
|
51
|
4,830.00
|
XLON
|
13:53:07
|
|
480
|
4,830.00
|
XLON
|
13:54:11
|
|
28
|
4,829.00
|
CHIX
|
13:55:01
|
|
281
|
4,829.00
|
BATE
|
13:55:01
|
|
175
|
4,829.00
|
XLON
|
13:55:01
|
|
204
|
4,829.00
|
XLON
|
13:56:05
|
|
139
|
4,829.00
|
XLON
|
13:56:05
|
|
209
|
4,829.00
|
XLON
|
13:57:02
|
|
146
|
4,829.00
|
XLON
|
13:57:02
|
|
2
|
4,829.00
|
XLON
|
13:57:02
|
|
234
|
4,832.00
|
XLON
|
13:57:58
|
|
120
|
4,832.00
|
XLON
|
13:57:58
|
|
486
|
4,832.00
|
XLON
|
13:59:23
|
|
173
|
4,832.00
|
BATE
|
14:00:07
|
|
308
|
4,832.00
|
BATE
|
14:00:07
|
|
129
|
4,832.00
|
XLON
|
14:00:29
|
|
415
|
4,832.00
|
XLON
|
14:00:29
|
|
297
|
4,832.00
|
CHIX
|
14:01:00
|
|
27
|
4,832.00
|
BATE
|
14:01:00
|
|
183
|
4,832.00
|
XLON
|
14:01:00
|
|
178
|
4,832.00
|
CHIX
|
14:01:00
|
|
47
|
4,832.00
|
XLON
|
14:02:42
|
|
150
|
4,832.00
|
XLON
|
14:04:15
|
|
192
|
4,832.00
|
XLON
|
14:04:23
|
|
112
|
4,832.00
|
XLON
|
14:04:23
|
|
886
|
4,832.00
|
XLON
|
14:04:28
|
|
40
|
4,831.00
|
CHIX
|
14:04:57
|
|
225
|
4,832.00
|
XLON
|
14:05:07
|
|
326
|
4,832.00
|
XLON
|
14:05:07
|
|
33
|
4,831.00
|
BATE
|
14:05:20
|
|
230
|
4,831.00
|
CHIX
|
14:05:20
|
|
417
|
4,831.00
|
XLON
|
14:07:19
|
|
86
|
4,830.00
|
BATE
|
14:07:37
|
|
122
|
4,831.00
|
XLON
|
14:07:43
|
|
107
|
4,831.00
|
XLON
|
14:07:43
|
|
335
|
4,831.00
|
XLON
|
14:07:43
|
|
45
|
4,831.00
|
XLON
|
14:08:59
|
|
215
|
4,831.00
|
XLON
|
14:08:59
|
|
152
|
4,831.00
|
XLON
|
14:09:53
|
|
399
|
4,831.00
|
XLON
|
14:09:53
|
|
154
|
4,831.00
|
BATE
|
14:10:18
|
|
26
|
4,831.00
|
BATE
|
14:10:18
|
|
22
|
4,831.00
|
BATE
|
14:10:18
|
|
24
|
4,831.00
|
BATE
|
14:10:18
|
|
86
|
4,831.00
|
BATE
|
14:10:18
|
|
170
|
4,831.00
|
BATE
|
14:10:18
|
|
57
|
4,831.00
|
AQXE
|
14:10:33
|
|
104
|
4,831.00
|
AQXE
|
14:10:33
|
|
289
|
4,831.00
|
AQXE
|
14:10:33
|
|
430
|
4,831.00
|
XLON
|
14:11:06
|
|
48
|
4,830.00
|
XLON
|
14:12:25
|
|
440
|
4,830.00
|
XLON
|
14:12:25
|
|
278
|
4,830.00
|
CHIX
|
14:12:41
|
|
65
|
4,830.00
|
CHIX
|
14:12:41
|
|
76
|
4,830.00
|
CHIX
|
14:12:41
|
|
23
|
4,830.00
|
CHIX
|
14:12:41
|
|
29
|
4,830.00
|
CHIX
|
14:12:41
|
|
44
|
4,829.00
|
BATE
|
14:13:31
|
|
62
|
4,829.00
|
XLON
|
14:13:31
|
|
17
|
4,829.00
|
CHIX
|
14:13:31
|
|
198
|
4,829.00
|
XLON
|
14:13:41
|
|
149
|
4,829.00
|
XLON
|
14:13:41
|
|
47
|
4,829.00
|
XLON
|
14:15:27
|
|
1,066
|
4,832.00
|
XLON
|
14:16:53
|
|
167
|
4,830.00
|
XLON
|
14:17:33
|
|
146
|
4,831.00
|
XLON
|
14:17:57
|
|
200
|
4,831.00
|
XLON
|
14:17:57
|
|
481
|
4,831.00
|
BATE
|
14:19:50
|
|
596
|
4,832.00
|
XLON
|
14:19:53
|
|
216
|
4,832.00
|
XLON
|
14:19:53
|
|
27
|
4,832.00
|
XLON
|
14:19:53
|
|
215
|
4,831.00
|
CHIX
|
14:20:49
|
|
81
|
4,831.00
|
CHIX
|
14:20:49
|
|
74
|
4,831.00
|
CHIX
|
14:20:49
|
|
74
|
4,831.00
|
CHIX
|
14:20:49
|
|
326
|
4,831.00
|
XLON
|
14:20:56
|
|
28
|
4,830.00
|
BATE
|
14:21:21
|
|
170
|
4,830.00
|
XLON
|
14:21:21
|
|
81
|
4,830.00
|
BATE
|
14:22:40
|
|
439
|
4,830.00
|
XLON
|
14:22:40
|
|
536
|
4,833.00
|
XLON
|
14:23:24
|
|
459
|
4,833.00
|
TRQX
|
14:23:48
|
|
152
|
4,833.00
|
XLON
|
14:24:35
|
|
230
|
4,833.00
|
XLON
|
14:24:35
|
|
124
|
4,833.00
|
XLON
|
14:25:07
|
|
183
|
4,834.00
|
XLON
|
14:25:46
|
|
387
|
4,834.00
|
XLON
|
14:25:46
|
|
212
|
4,833.00
|
CHIX
|
14:26:53
|
|
168
|
4,833.00
|
CHIX
|
14:26:53
|
|
138
|
4,833.00
|
XLON
|
14:26:56
|
|
306
|
4,833.00
|
XLON
|
14:26:56
|
|
41
|
4,833.00
|
XLON
|
14:28:00
|
|
421
|
4,833.00
|
XLON
|
14:28:00
|
|
405
|
4,833.00
|
XLON
|
14:29:30
|
|
470
|
4,833.00
|
BATE
|
14:29:30
|
|
179
|
4,833.00
|
AQXE
|
14:29:30
|
|
279
|
4,833.00
|
XLON
|
14:29:30
|
|
1
|
4,832.00
|
CHIX
|
14:29:47
|
|
31
|
4,832.00
|
CHIX
|
14:29:47
|
|
73
|
4,832.00
|
BATE
|
14:29:47
|
|
174
|
4,831.00
|
XLON
|
14:29:59
|
|
198
|
4,824.00
|
CHIX
|
14:30:06
|
|
100
|
4,821.00
|
XLON
|
14:30:22
|
|
77
|
4,821.00
|
XLON
|
14:30:22
|
|
157
|
4,820.00
|
XLON
|
14:30:25
|
|
613
|
4,820.00
|
XLON
|
14:30:25
|
|
240
|
4,820.00
|
XLON
|
14:30:25
|
|
181
|
4,820.00
|
XLON
|
14:30:25
|
|
43
|
4,820.00
|
XLON
|
14:30:25
|
|
169
|
4,819.00
|
XLON
|
14:30:45
|
|
89
|
4,818.00
|
XLON
|
14:31:11
|
|
412
|
4,818.00
|
XLON
|
14:31:11
|
|
171
|
4,819.00
|
XLON
|
14:31:31
|
|
418
|
4,822.00
|
XLON
|
14:31:59
|
|
225
|
4,822.00
|
XLON
|
14:32:00
|
|
351
|
4,822.00
|
XLON
|
14:32:33
|
|
328
|
4,821.00
|
XLON
|
14:33:02
|
|
100
|
4,824.00
|
XLON
|
14:33:38
|
|
613
|
4,824.00
|
XLON
|
14:33:38
|
|
42
|
4,824.00
|
XLON
|
14:33:38
|
|
71
|
4,825.00
|
CHIX
|
14:33:38
|
|
200
|
4,825.00
|
CHIX
|
14:33:38
|
|
209
|
4,825.00
|
CHIX
|
14:33:38
|
|
669
|
4,826.00
|
XLON
|
14:34:19
|
|
86
|
4,826.00
|
BATE
|
14:34:19
|
|
25
|
4,826.00
|
BATE
|
14:34:19
|
|
86
|
4,826.00
|
BATE
|
14:34:19
|
|
23
|
4,826.00
|
BATE
|
14:34:19
|
|
25
|
4,826.00
|
BATE
|
14:34:19
|
|
342
|
4,826.00
|
BATE
|
14:34:19
|
|
124
|
4,824.00
|
CHIX
|
14:34:37
|
|
542
|
4,824.00
|
XLON
|
14:35:03
|
|
143
|
4,823.00
|
XLON
|
14:35:48
|
|
321
|
4,823.00
|
XLON
|
14:35:48
|
|
290
|
4,823.00
|
XLON
|
14:36:14
|
|
235
|
4,823.00
|
XLON
|
14:36:38
|
|
79
|
4,823.00
|
XLON
|
14:36:38
|
|
308
|
4,824.00
|
XLON
|
14:37:01
|
|
249
|
4,827.00
|
XLON
|
14:37:25
|
|
26
|
4,827.00
|
XLON
|
14:37:25
|
|
17
|
4,827.00
|
XLON
|
14:37:25
|
|
289
|
4,829.00
|
BATE
|
14:38:15
|
|
122
|
4,829.00
|
BATE
|
14:38:15
|
|
70
|
4,829.00
|
BATE
|
14:38:15
|
|
303
|
4,828.00
|
CHIX
|
14:38:18
|
|
901
|
4,828.00
|
XLON
|
14:38:18
|
|
53
|
4,830.00
|
XLON
|
14:38:59
|
|
231
|
4,830.00
|
XLON
|
14:38:59
|
|
189
|
4,830.00
|
XLON
|
14:38:59
|
|
210
|
4,829.00
|
XLON
|
14:39:23
|
|
251
|
4,829.00
|
XLON
|
14:39:23
|
|
475
|
4,831.00
|
XLON
|
14:40:12
|
|
362
|
4,831.00
|
CHIX
|
14:40:24
|
|
126
|
4,829.00
|
XLON
|
14:40:40
|
|
170
|
4,828.00
|
AQXE
|
14:40:40
|
|
161
|
4,829.00
|
XLON
|
14:41:13
|
|
414
|
4,829.00
|
XLON
|
14:41:13
|
|
270
|
4,828.00
|
XLON
|
14:41:44
|
|
280
|
4,826.00
|
BATE
|
14:41:57
|
|
36
|
4,826.00
|
CHIX
|
14:41:57
|
|
174
|
4,826.00
|
TRQX
|
14:41:57
|
|
178
|
4,826.00
|
XLON
|
14:42:09
|
|
93
|
4,826.00
|
XLON
|
14:42:09
|
|
292
|
4,825.00
|
XLON
|
14:42:35
|
|
109
|
4,824.00
|
BATE
|
14:42:40
|
|
170
|
4,824.00
|
CHIX
|
14:42:40
|
|
841
|
4,827.00
|
XLON
|
14:44:02
|
|
95
|
4,824.00
|
CHIX
|
14:44:17
|
|
104
|
4,824.00
|
BATE
|
14:44:17
|
|
305
|
4,825.00
|
XLON
|
14:44:52
|
|
509
|
4,828.00
|
XLON
|
14:45:28
|
|
326
|
4,828.00
|
XLON
|
14:45:28
|
|
836
|
4,831.00
|
XLON
|
14:46:46
|
|
287
|
4,835.00
|
XLON
|
14:47:38
|
|
180
|
4,835.00
|
XLON
|
14:47:38
|
|
90
|
4,835.00
|
XLON
|
14:47:38
|
|
451
|
4,835.00
|
CHIX
|
14:47:46
|
|
76
|
4,834.00
|
XLON
|
14:48:01
|
|
222
|
4,834.00
|
XLON
|
14:48:01
|
|
74
|
4,836.00
|
XLON
|
14:48:38
|
|
205
|
4,836.00
|
XLON
|
14:48:38
|
|
39
|
4,835.00
|
XLON
|
14:48:57
|
|
245
|
4,836.00
|
XLON
|
14:49:04
|
|
706
|
4,837.00
|
BATE
|
14:50:10
|
|
848
|
4,837.00
|
XLON
|
14:50:10
|
|
280
|
4,837.00
|
XLON
|
14:50:36
|
|
47
|
4,836.00
|
BATE
|
14:50:38
|
|
196
|
4,836.00
|
TRQX
|
14:50:38
|
|
323
|
4,836.00
|
XLON
|
14:51:14
|
|
250
|
4,836.00
|
XLON
|
14:51:14
|
|
106
|
4,834.00
|
CHIX
|
14:51:26
|
|
55
|
4,834.00
|
BATE
|
14:51:26
|
|
366
|
4,836.00
|
XLON
|
14:53:03
|
|
497
|
4,836.00
|
XLON
|
14:53:03
|
|
175
|
4,836.00
|
XLON
|
14:53:03
|
|
26
|
4,836.00
|
XLON
|
14:53:03
|
|
87
|
4,836.00
|
CHIX
|
14:53:27
|
|
100
|
4,836.00
|
XLON
|
14:53:27
|
|
368
|
4,836.00
|
CHIX
|
14:53:27
|
|
160
|
4,835.00
|
AQXE
|
14:54:02
|
|
67
|
4,835.00
|
CHIX
|
14:54:02
|
|
570
|
4,835.00
|
XLON
|
14:54:02
|
|
35
|
4,834.00
|
CHIX
|
14:54:26
|
|
425
|
4,834.00
|
XLON
|
14:54:37
|
|
56
|
4,833.00
|
BATE
|
14:54:52
|
|
217
|
4,835.00
|
XLON
|
14:55:41
|
|
484
|
4,835.00
|
XLON
|
14:55:41
|
|
452
|
4,835.00
|
BATE
|
14:56:18
|
|
278
|
4,835.00
|
XLON
|
14:56:18
|
|
64
|
4,835.00
|
XLON
|
14:56:51
|
|
150
|
4,835.00
|
XLON
|
14:56:56
|
|
333
|
4,835.00
|
XLON
|
14:56:56
|
|
57
|
4,834.00
|
BATE
|
14:57:01
|
|
240
|
4,834.00
|
XLON
|
14:58:11
|
|
180
|
4,834.00
|
XLON
|
14:58:11
|
|
118
|
4,834.00
|
XLON
|
14:58:11
|
|
214
|
4,834.00
|
XLON
|
14:58:11
|
|
68
|
4,834.00
|
XLON
|
14:58:11
|
|
180
|
4,834.00
|
XLON
|
14:58:52
|
|
91
|
4,834.00
|
XLON
|
14:58:52
|
|
67
|
4,834.00
|
CHIX
|
14:58:57
|
|
74
|
4,834.00
|
CHIX
|
14:58:57
|
|
91
|
4,834.00
|
CHIX
|
14:58:57
|
|
232
|
4,834.00
|
CHIX
|
14:58:57
|
|
197
|
4,834.00
|
XLON
|
14:59:17
|
|
57
|
4,834.00
|
XLON
|
14:59:17
|
|
180
|
4,834.00
|
XLON
|
14:59:42
|
|
229
|
4,834.00
|
XLON
|
14:59:44
|
|
160
|
4,833.00
|
AQXE
|
15:00:18
|
|
137
|
4,833.00
|
XLON
|
15:00:18
|
|
34
|
4,832.00
|
CHIX
|
15:00:18
|
|
608
|
4,833.00
|
XLON
|
15:00:57
|
|
374
|
4,833.00
|
BATE
|
15:01:08
|
|
91
|
4,833.00
|
BATE
|
15:01:08
|
|
499
|
4,833.00
|
XLON
|
15:01:20
|
|
491
|
4,834.00
|
XLON
|
15:01:47
|
|
61
|
4,833.00
|
BATE
|
15:02:03
|
|
63
|
4,832.00
|
BATE
|
15:03:12
|
|
67
|
4,833.00
|
CHIX
|
15:03:50
|
|
212
|
4,833.00
|
CHIX
|
15:03:50
|
|
5
|
4,833.00
|
CHIX
|
15:03:50
|
|
54
|
4,833.00
|
CHIX
|
15:03:50
|
|
76
|
4,833.00
|
CHIX
|
15:03:50
|
|
66
|
4,833.00
|
CHIX
|
15:03:50
|
|
2,126
|
4,834.00
|
XLON
|
15:04:58
|
|
257
|
4,834.00
|
XLON
|
15:05:12
|
|
92
|
4,834.00
|
XLON
|
15:05:12
|
|
460
|
4,834.00
|
XLON
|
15:05:49
|
|
138
|
4,834.00
|
XLON
|
15:05:49
|
|
60
|
4,833.00
|
CHIX
|
15:06:03
|
|
467
|
4,834.00
|
BATE
|
15:06:17
|
|
296
|
4,834.00
|
XLON
|
15:06:17
|
|
36
|
4,833.00
|
CHIX
|
15:06:28
|
|
199
|
4,833.00
|
CHIX
|
15:06:28
|
|
568
|
4,836.00
|
XLON
|
15:07:10
|
|
463
|
4,836.00
|
XLON
|
15:07:45
|
|
230
|
4,837.00
|
XLON
|
15:08:44
|
|
482
|
4,837.00
|
XLON
|
15:08:44
|
|
598
|
4,838.00
|
XLON
|
15:09:32
|
|
477
|
4,839.00
|
CHIX
|
15:11:01
|
|
484
|
4,839.00
|
BATE
|
15:11:01
|
|
881
|
4,839.00
|
XLON
|
15:11:01
|
|
60
|
4,838.00
|
BATE
|
15:11:36
|
|
173
|
4,838.00
|
AQXE
|
15:11:36
|
|
185
|
4,838.00
|
XLON
|
15:11:38
|
|
117
|
4,838.00
|
XLON
|
15:11:38
|
|
283
|
4,838.00
|
XLON
|
15:11:38
|
|
37
|
4,837.00
|
BATE
|
15:12:05
|
|
147
|
4,836.00
|
XLON
|
15:12:14
|
|
141
|
4,836.00
|
XLON
|
15:12:14
|
|
97
|
4,836.00
|
CHIX
|
15:12:14
|
|
287
|
4,836.00
|
TRQX
|
15:12:14
|
|
288
|
4,835.00
|
XLON
|
15:12:52
|
|
283
|
4,836.00
|
XLON
|
15:13:22
|
|
306
|
4,836.00
|
XLON
|
15:13:22
|
|
298
|
4,835.00
|
XLON
|
15:14:01
|
|
67
|
4,838.00
|
XLON
|
15:14:34
|
|
367
|
4,838.00
|
XLON
|
15:14:34
|
|
16
|
4,838.00
|
XLON
|
15:14:34
|
|
650
|
4,837.00
|
XLON
|
15:15:31
|
|
89
|
4,837.00
|
XLON
|
15:15:31
|
|
305
|
4,835.00
|
XLON
|
15:16:06
|
|
95
|
4,835.00
|
CHIX
|
15:16:17
|
|
215
|
4,835.00
|
CHIX
|
15:16:17
|
|
86
|
4,836.00
|
BATE
|
15:16:23
|
|
25
|
4,836.00
|
BATE
|
15:16:23
|
|
26
|
4,836.00
|
BATE
|
15:16:23
|
|
115
|
4,836.00
|
BATE
|
15:16:23
|
|
24
|
4,836.00
|
BATE
|
15:16:23
|
|
86
|
4,836.00
|
BATE
|
15:16:23
|
|
59
|
4,836.00
|
BATE
|
15:16:23
|
|
159
|
4,835.00
|
CHIX
|
15:16:36
|
|
292
|
4,835.00
|
XLON
|
15:16:42
|
|
40
|
4,836.00
|
XLON
|
15:17:41
|
|
168
|
4,836.00
|
TRQX
|
15:17:41
|
|
3
|
4,836.00
|
XLON
|
15:17:41
|
|
252
|
4,836.00
|
XLON
|
15:17:41
|
|
286
|
4,836.00
|
XLON
|
15:17:41
|
|
620
|
4,837.00
|
XLON
|
15:18:06
|
|
447
|
4,836.00
|
XLON
|
15:18:51
|
|
440
|
4,838.00
|
XLON
|
15:19:41
|
|
488
|
4,839.00
|
BATE
|
15:20:29
|
|
148
|
4,839.00
|
XLON
|
15:20:29
|
|
229
|
4,839.00
|
XLON
|
15:20:29
|
|
209
|
4,839.00
|
XLON
|
15:20:29
|
|
59
|
4,840.00
|
CHIX
|
15:20:49
|
|
200
|
4,840.00
|
CHIX
|
15:20:49
|
|
73
|
4,840.00
|
CHIX
|
15:20:49
|
|
75
|
4,840.00
|
CHIX
|
15:20:49
|
|
60
|
4,840.00
|
CHIX
|
15:20:49
|
|
33
|
4,840.00
|
CHIX
|
15:20:49
|
|
277
|
4,839.00
|
XLON
|
15:20:58
|
|
39
|
4,838.00
|
BATE
|
15:21:09
|
|
283
|
4,838.00
|
XLON
|
15:21:09
|
|
177
|
4,838.00
|
XLON
|
15:21:49
|
|
114
|
4,838.00
|
XLON
|
15:21:49
|
|
65
|
4,837.00
|
BATE
|
15:22:18
|
|
39
|
4,837.00
|
CHIX
|
15:22:18
|
|
449
|
4,838.00
|
XLON
|
15:22:18
|
|
77
|
4,837.00
|
AQXE
|
15:22:18
|
|
2
|
4,837.00
|
XLON
|
15:22:22
|
|
135
|
4,837.00
|
XLON
|
15:22:22
|
|
576
|
4,840.00
|
XLON
|
15:23:13
|
|
579
|
4,840.00
|
XLON
|
15:24:00
|
|
588
|
4,840.00
|
XLON
|
15:24:56
|
|
301
|
4,839.00
|
BATE
|
15:25:21
|
|
315
|
4,839.00
|
CHIX
|
15:25:21
|
|
177
|
4,839.00
|
XLON
|
15:25:38
|
|
111
|
4,839.00
|
XLON
|
15:25:38
|
|
156
|
4,839.00
|
AQXE
|
15:26:22
|
|
615
|
4,839.00
|
XLON
|
15:26:22
|
|
96
|
4,838.00
|
CHIX
|
15:26:32
|
|
179
|
4,838.00
|
TRQX
|
15:26:32
|
|
118
|
4,838.00
|
BATE
|
15:26:32
|
|
103
|
4,839.00
|
XLON
|
15:27:39
|
|
178
|
4,839.00
|
XLON
|
15:27:39
|
|
220
|
4,839.00
|
XLON
|
15:27:39
|
|
385
|
4,839.00
|
XLON
|
15:27:39
|
|
767
|
4,840.00
|
XLON
|
15:28:37
|
|
121
|
4,840.00
|
XLON
|
15:28:37
|
|
101
|
4,842.00
|
CHIX
|
15:29:58
|
|
123
|
4,842.00
|
CHIX
|
15:29:58
|
|
76
|
4,842.00
|
CHIX
|
15:29:58
|
|
186
|
4,842.00
|
CHIX
|
15:29:58
|
|
414
|
4,844.00
|
XLON
|
15:30:04
|
|
450
|
4,844.00
|
XLON
|
15:30:04
|
|
484
|
4,844.00
|
BATE
|
15:30:20
|
|
647
|
4,844.00
|
XLON
|
15:30:47
|
|
136
|
4,844.00
|
XLON
|
15:31:53
|
|
538
|
4,844.00
|
XLON
|
15:31:53
|
|
63
|
4,845.00
|
XLON
|
15:32:32
|
|
469
|
4,845.00
|
XLON
|
15:32:36
|
|
193
|
4,845.00
|
XLON
|
15:33:03
|
|
275
|
4,845.00
|
XLON
|
15:33:03
|
|
290
|
4,842.00
|
BATE
|
15:33:31
|
|
356
|
4,842.00
|
CHIX
|
15:33:31
|
|
357
|
4,842.00
|
XLON
|
15:33:31
|
|
663
|
4,842.00
|
XLON
|
15:34:23
|
|
266
|
4,843.00
|
XLON
|
15:35:02
|
|
193
|
4,843.00
|
XLON
|
15:35:02
|
|
73
|
4,843.00
|
XLON
|
15:35:02
|
|
147
|
4,844.00
|
XLON
|
15:35:29
|
|
305
|
4,844.00
|
BATE
|
15:35:50
|
|
308
|
4,844.00
|
CHIX
|
15:35:50
|
|
336
|
4,844.00
|
XLON
|
15:35:54
|
|
309
|
4,844.00
|
XLON
|
15:36:20
|
|
625
|
4,844.00
|
XLON
|
15:36:50
|
|
669
|
4,846.00
|
XLON
|
15:37:47
|
|
22
|
4,847.00
|
BATE
|
15:39:46
|
|
108
|
4,847.00
|
BATE
|
15:39:46
|
|
22
|
4,847.00
|
BATE
|
15:39:46
|
|
26
|
4,847.00
|
BATE
|
15:39:46
|
|
108
|
4,847.00
|
BATE
|
15:39:46
|
|
216
|
4,847.00
|
BATE
|
15:39:46
|
|
225
|
4,847.00
|
XLON
|
15:39:46
|
|
277
|
4,847.00
|
XLON
|
15:39:46
|
|
803
|
4,847.00
|
XLON
|
15:39:46
|
|
34
|
4,847.00
|
CHIX
|
15:40:08
|
|
314
|
4,847.00
|
CHIX
|
15:40:08
|
|
157
|
4,847.00
|
CHIX
|
15:40:08
|
|
61
|
4,849.00
|
BATE
|
15:40:20
|
|
470
|
4,849.00
|
XLON
|
15:40:20
|
|
152
|
4,849.00
|
XLON
|
15:40:21
|
|
173
|
4,853.00
|
AQXE
|
15:41:46
|
|
643
|
4,853.00
|
XLON
|
15:41:46
|
|
312
|
4,853.00
|
XLON
|
15:41:46
|
|
767
|
4,855.00
|
XLON
|
15:43:41
|
|
230
|
4,855.00
|
XLON
|
15:43:41
|
|
570
|
4,855.00
|
XLON
|
15:43:41
|
|
30
|
4,855.00
|
CHIX
|
15:44:12
|
|
314
|
4,855.00
|
CHIX
|
15:44:12
|
|
85
|
4,855.00
|
CHIX
|
15:44:12
|
|
21
|
4,855.00
|
CHIX
|
15:44:12
|
|
405
|
4,854.00
|
BATE
|
15:44:18
|
|
167
|
4,854.00
|
TRQX
|
15:44:18
|
|
322
|
4,854.00
|
XLON
|
15:44:18
|
|
162
|
4,853.00
|
AQXE
|
15:44:18
|
|
250
|
4,852.00
|
XLON
|
15:44:44
|
|
56
|
4,852.00
|
BATE
|
15:44:44
|
|
69
|
4,852.00
|
XLON
|
15:44:44
|
|
87
|
4,852.00
|
XLON
|
15:45:20
|
|
220
|
4,852.00
|
XLON
|
15:45:20
|
|
319
|
4,851.00
|
XLON
|
15:45:46
|
|
609
|
4,852.00
|
XLON
|
15:46:31
|
|
7
|
4,852.00
|
XLON
|
15:47:06
|
|
194
|
4,852.00
|
XLON
|
15:47:06
|
|
414
|
4,853.00
|
XLON
|
15:47:13
|
|
514
|
4,852.00
|
XLON
|
15:48:20
|
|
378
|
4,852.00
|
BATE
|
15:48:20
|
|
455
|
4,852.00
|
CHIX
|
15:48:20
|
|
74
|
4,852.00
|
XLON
|
15:48:20
|
|
12
|
4,852.00
|
XLON
|
15:48:45
|
|
82
|
4,852.00
|
XLON
|
15:48:45
|
|
479
|
4,852.00
|
XLON
|
15:48:45
|
|
454
|
4,852.00
|
XLON
|
15:49:23
|
|
767
|
4,856.00
|
XLON
|
15:51:36
|
|
35
|
4,856.00
|
XLON
|
15:51:36
|
|
185
|
4,856.00
|
XLON
|
15:51:36
|
|
230
|
4,856.00
|
XLON
|
15:51:36
|
|
170
|
4,856.00
|
XLON
|
15:51:47
|
|
4
|
4,856.00
|
BATE
|
15:52:01
|
|
466
|
4,856.00
|
BATE
|
15:52:01
|
|
515
|
4,856.00
|
XLON
|
15:52:01
|
|
340
|
4,856.00
|
CHIX
|
15:52:20
|
|
118
|
4,856.00
|
CHIX
|
15:52:20
|
|
541
|
4,858.00
|
XLON
|
15:53:53
|
|
661
|
4,858.00
|
XLON
|
15:53:53
|
|
164
|
4,857.00
|
TRQX
|
15:53:54
|
|
586
|
4,857.00
|
XLON
|
15:54:24
|
|
56
|
4,856.00
|
CHIX
|
15:54:24
|
|
41
|
4,856.00
|
XLON
|
15:54:57
|
|
104
|
4,856.00
|
AQXE
|
15:55:05
|
|
103
|
4,856.00
|
XLON
|
15:55:05
|
|
1
|
4,856.00
|
XLON
|
15:55:09
|
|
68
|
4,856.00
|
BATE
|
15:55:09
|
|
188
|
4,856.00
|
CHIX
|
15:55:09
|
|
458
|
4,856.00
|
XLON
|
15:55:09
|
|
285
|
4,857.00
|
XLON
|
15:56:00
|
|
184
|
4,857.00
|
XLON
|
15:56:03
|
|
322
|
4,857.00
|
XLON
|
15:56:03
|
|
110
|
4,857.00
|
XLON
|
15:56:05
|
|
461
|
4,857.00
|
BATE
|
15:56:34
|
|
476
|
4,857.00
|
XLON
|
15:56:48
|
|
157
|
4,856.00
|
XLON
|
15:57:09
|
|
23
|
4,856.00
|
AQXE
|
15:57:46
|
|
604
|
4,856.00
|
XLON
|
15:57:46
|
|
59
|
4,855.00
|
BATE
|
15:57:53
|
|
122
|
4,855.00
|
CHIX
|
15:57:53
|
|
126
|
4,854.00
|
BATE
|
15:58:36
|
|
293
|
4,854.00
|
CHIX
|
15:58:36
|
|
482
|
4,854.00
|
XLON
|
15:58:36
|
|
152
|
4,854.00
|
XLON
|
15:58:36
|
|
213
|
4,854.00
|
XLON
|
15:59:59
|
|
697
|
4,854.00
|
XLON
|
15:59:59
|
|
79
|
4,854.00
|
TRQX
|
15:59:59
|
|
70
|
4,853.00
|
BATE
|
16:00:05
|
|
64
|
4,853.00
|
CHIX
|
16:00:05
|
|
308
|
4,852.00
|
XLON
|
16:00:16
|
|
17
|
4,851.00
|
BATE
|
16:00:55
|
|
164
|
4,851.00
|
BATE
|
16:00:55
|
|
247
|
4,851.00
|
CHIX
|
16:00:55
|
|
512
|
4,851.00
|
XLON
|
16:00:55
|
|
267
|
4,851.00
|
XLON
|
16:01:11
|
|
255
|
4,851.00
|
XLON
|
16:01:11
|
|
30
|
4,852.00
|
XLON
|
16:01:48
|
|
212
|
4,852.00
|
XLON
|
16:01:48
|
|
281
|
4,852.00
|
XLON
|
16:01:48
|
|
159
|
4,851.00
|
XLON
|
16:02:11
|
|
198
|
4,853.00
|
XLON
|
16:02:54
|
|
245
|
4,853.00
|
XLON
|
16:02:54
|
|
243
|
4,853.00
|
XLON
|
16:02:54
|
|
253
|
4,851.00
|
XLON
|
16:03:20
|
|
281
|
4,851.00
|
XLON
|
16:03:20
|
|
81
|
4,851.00
|
BATE
|
16:03:40
|
|
387
|
4,851.00
|
BATE
|
16:03:40
|
|
158
|
4,851.00
|
XLON
|
16:03:43
|
|
134
|
4,852.00
|
CHIX
|
16:04:02
|
|
74
|
4,852.00
|
CHIX
|
16:04:02
|
|
67
|
4,852.00
|
CHIX
|
16:04:02
|
|
77
|
4,852.00
|
CHIX
|
16:04:02
|
|
72
|
4,852.00
|
CHIX
|
16:04:02
|
|
23
|
4,852.00
|
CHIX
|
16:04:02
|
|
686
|
4,851.00
|
XLON
|
16:04:12
|
|
80
|
4,851.00
|
AQXE
|
16:04:22
|
|
520
|
4,851.00
|
XLON
|
16:04:52
|
|
177
|
4,852.00
|
XLON
|
16:05:15
|
|
177
|
4,853.00
|
XLON
|
16:06:58
|
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
POSGZGZLVDNGDZM
Grafico Azioni Unilever (LSE:ULVR)
Storico
Da Ott 2024 a Nov 2024
Grafico Azioni Unilever (LSE:ULVR)
Storico
Da Nov 2023 a Nov 2024
