TRANSACTIONS IN OWN SECURITIES
23 March 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: |
23 March 2022 |
| Number of ordinary shares purchased: |
510,000 |
| Highest price paid per share: |
GBp 3,463.0000 |
| Lowest price paid per share: |
GBp 3,381.0000 |
| Volume weighted average price paid per share: |
GBp 3,417.6625 |
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 63,486,145 of its ordinary shares in treasury and has 2,565,757,627 ordinary shares in issue (excluding treasury shares).
Aggregated information
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume (shares) |
| LSE |
3,419.0436 |
490,000 |
| Chi-X |
3,383.8260 |
20,000 |
| Turquoise |
0.0000 |
0 |
| BATS |
0.0000 |
0 |
| Aquis |
0.0000 |
0 |
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
| Quantity |
Price |
Market |
Execution Time |
| 189 |
3,431.50 |
XLON |
08:05:45 |
| 1911 |
3,434.00 |
XLON |
08:06:48 |
| 836 |
3,434.00 |
XLON |
08:06:48 |
| 1344 |
3,432.50 |
XLON |
08:07:23 |
| 233 |
3,432.50 |
XLON |
08:07:34 |
| 19 |
3,432.50 |
XLON |
08:07:34 |
| 429 |
3,432.50 |
XLON |
08:07:34 |
| 274 |
3,432.50 |
XLON |
08:07:50 |
| 692 |
3,429.50 |
XLON |
08:08:05 |
| 957 |
3,427.50 |
XLON |
08:08:09 |
| 498 |
3,426.00 |
XLON |
08:08:27 |
| 230 |
3,425.00 |
XLON |
08:08:40 |
| 1203 |
3,427.50 |
XLON |
08:09:43 |
| 134 |
3,427.50 |
XLON |
08:09:43 |
| 833 |
3,427.00 |
XLON |
08:10:35 |
| 794 |
3,426.00 |
XLON |
08:10:54 |
| 166 |
3,424.00 |
XLON |
08:11:19 |
| 214 |
3,424.00 |
XLON |
08:11:19 |
| 109 |
3,429.00 |
XLON |
08:12:23 |
| 1226 |
3,429.00 |
XLON |
08:12:23 |
| 1302 |
3,426.50 |
XLON |
08:12:29 |
| 887 |
3,428.50 |
XLON |
08:13:40 |
| 348 |
3,428.50 |
XLON |
08:13:40 |
| 571 |
3,427.50 |
XLON |
08:14:09 |
| 694 |
3,427.50 |
XLON |
08:14:09 |
| 801 |
3,426.50 |
XLON |
08:14:35 |
| 515 |
3,425.50 |
XLON |
08:15:03 |
| 500 |
3,426.50 |
XLON |
08:15:28 |
| 805 |
3,426.50 |
XLON |
08:15:28 |
| 511 |
3,427.00 |
XLON |
08:16:25 |
| 106 |
3,429.00 |
XLON |
08:16:57 |
| 1410 |
3,431.50 |
XLON |
08:17:48 |
| 1083 |
3,432.50 |
XLON |
08:18:01 |
| 1738 |
3,432.50 |
XLON |
08:18:20 |
| 437 |
3,432.50 |
XLON |
08:18:20 |
| 540 |
3,432.00 |
XLON |
08:18:30 |
| 113 |
3,432.00 |
XLON |
08:18:30 |
| 163 |
3,430.50 |
XLON |
08:18:38 |
| 782 |
3,435.00 |
XLON |
08:20:09 |
| 377 |
3,435.50 |
XLON |
08:20:19 |
| 1510 |
3,437.00 |
XLON |
08:21:11 |
| 441 |
3,436.50 |
XLON |
08:21:16 |
| 165 |
3,436.50 |
XLON |
08:21:27 |
| 145 |
3,436.50 |
XLON |
08:21:27 |
| 306 |
3,436.00 |
XLON |
08:21:56 |
| 658 |
3,436.00 |
XLON |
08:21:56 |
| 1400 |
3,438.00 |
XLON |
08:22:27 |
| 194 |
3,438.00 |
XLON |
08:22:27 |
| 490 |
3,438.50 |
XLON |
08:22:45 |
| 596 |
3,438.50 |
XLON |
08:22:45 |
| 623 |
3,439.00 |
XLON |
08:25:06 |
| 682 |
3,439.00 |
XLON |
08:25:06 |
| 48 |
3,439.00 |
XLON |
08:25:06 |
| 188 |
3,439.00 |
XLON |
08:25:06 |
| 71 |
3,439.00 |
XLON |
08:25:06 |
| 95 |
3,439.00 |
XLON |
08:25:06 |
| 69 |
3,439.00 |
XLON |
08:25:06 |
| 399 |
3,439.00 |
XLON |
08:25:06 |
| 320 |
3,437.50 |
XLON |
08:25:23 |
| 667 |
3,437.50 |
XLON |
08:25:23 |
| 1533 |
3,440.50 |
XLON |
08:26:15 |
| 493 |
3,440.50 |
XLON |
08:26:15 |
| 459 |
3,441.50 |
XLON |
08:26:25 |
| 230 |
3,444.00 |
XLON |
08:26:34 |
| 569 |
3,446.50 |
XLON |
08:27:08 |
| 37 |
3,446.50 |
XLON |
08:27:08 |
| 293 |
3,445.00 |
XLON |
08:27:16 |
| 501 |
3,448.00 |
XLON |
08:27:41 |
| 105 |
3,445.50 |
XLON |
08:27:45 |
| 104 |
3,445.00 |
XLON |
08:27:51 |
| 327 |
3,446.50 |
XLON |
08:28:22 |
| 342 |
3,446.50 |
XLON |
08:28:22 |
| 104 |
3,446.50 |
XLON |
08:28:25 |
| 125 |
3,445.50 |
XLON |
08:28:33 |
| 1 |
3,443.50 |
XLON |
08:28:53 |
| 83 |
3,443.50 |
XLON |
08:28:53 |
| 355 |
3,443.00 |
XLON |
08:29:04 |
| 488 |
3,445.50 |
XLON |
08:29:53 |
| 212 |
3,445.50 |
XLON |
08:29:53 |
| 1304 |
3,445.00 |
XLON |
08:30:33 |
| 704 |
3,446.00 |
XLON |
08:31:05 |
| 70 |
3,446.00 |
XLON |
08:31:05 |
| 132 |
3,444.50 |
XLON |
08:31:12 |
| 376 |
3,444.00 |
XLON |
08:32:00 |
| 67 |
3,445.00 |
XLON |
08:33:21 |
| 1700 |
3,445.00 |
XLON |
08:33:21 |
| 46 |
3,445.00 |
XLON |
08:33:21 |
| 360 |
3,445.00 |
XLON |
08:33:21 |
| 347 |
3,445.00 |
XLON |
08:33:21 |
| 243 |
3,445.00 |
XLON |
08:33:50 |
| 13 |
3,448.00 |
XLON |
08:35:34 |
| 127 |
3,448.00 |
XLON |
08:35:34 |
| 72 |
3,448.00 |
XLON |
08:35:34 |
| 225 |
3,448.00 |
XLON |
08:35:34 |
| 14 |
3,448.00 |
XLON |
08:35:34 |
| 40 |
3,448.00 |
XLON |
08:35:34 |
| 261 |
3,448.00 |
XLON |
08:35:34 |
| 901 |
3,448.00 |
XLON |
08:35:34 |
| 366 |
3,448.00 |
XLON |
08:35:34 |
| 734 |
3,448.00 |
XLON |
08:36:08 |
| 517 |
3,447.00 |
XLON |
08:36:21 |
| 214 |
3,447.50 |
XLON |
08:36:49 |
| 163 |
3,447.50 |
XLON |
08:36:49 |
| 616 |
3,448.00 |
XLON |
08:37:18 |
| 694 |
3,449.50 |
XLON |
08:37:48 |
| 20 |
3,449.50 |
XLON |
08:37:48 |
| 278 |
3,448.50 |
XLON |
08:38:07 |
| 1528 |
3,451.00 |
XLON |
08:39:29 |
| 941 |
3,452.00 |
XLON |
08:39:55 |
| 68 |
3,453.00 |
XLON |
08:40:23 |
| 324 |
3,453.00 |
XLON |
08:40:23 |
| 35 |
3,455.50 |
XLON |
08:41:36 |
| 846 |
3,455.50 |
XLON |
08:41:36 |
| 765 |
3,454.00 |
XLON |
08:41:48 |
| 215 |
3,453.50 |
XLON |
08:41:53 |
| 118 |
3,453.50 |
XLON |
08:41:59 |
| 470 |
3,454.50 |
XLON |
08:42:26 |
| 87 |
3,453.50 |
XLON |
08:42:33 |
| 70 |
3,453.50 |
XLON |
08:42:33 |
| 137 |
3,452.50 |
XLON |
08:42:47 |
| 294 |
3,452.50 |
XLON |
08:43:00 |
| 235 |
3,450.50 |
XLON |
08:43:13 |
| 255 |
3,449.00 |
XLON |
08:43:19 |
| 137 |
3,447.50 |
XLON |
08:43:49 |
| 686 |
3,448.00 |
XLON |
08:44:14 |
| 354 |
3,447.50 |
XLON |
08:44:34 |
| 477 |
3,446.50 |
XLON |
08:44:46 |
| 451 |
3,447.00 |
XLON |
08:45:21 |
| 62 |
3,447.00 |
XLON |
08:45:21 |
| 3317 |
3,451.00 |
XLON |
08:48:42 |
| 1077 |
3,451.50 |
XLON |
08:49:18 |
| 222 |
3,450.50 |
XLON |
08:49:56 |
| 121 |
3,451.00 |
XLON |
08:50:31 |
| 768 |
3,451.00 |
XLON |
08:50:31 |
| 606 |
3,449.00 |
XLON |
08:51:03 |
| 787 |
3,448.50 |
XLON |
08:51:23 |
| 467 |
3,449.00 |
XLON |
08:52:04 |
| 402 |
3,449.00 |
XLON |
08:52:04 |
| 368 |
3,449.50 |
XLON |
08:52:46 |
| 215 |
3,449.50 |
XLON |
08:52:46 |
| 219 |
3,449.50 |
XLON |
08:52:46 |
| 6 |
3,449.50 |
XLON |
08:53:05 |
| 392 |
3,450.00 |
XLON |
08:53:27 |
| 335 |
3,450.00 |
XLON |
08:53:27 |
| 343 |
3,448.50 |
XLON |
08:53:31 |
| 141 |
3,449.00 |
XLON |
08:53:57 |
| 360 |
3,448.00 |
XLON |
08:54:28 |
| 105 |
3,448.00 |
XLON |
08:54:28 |
| 1061 |
3,448.50 |
XLON |
08:54:58 |
| 35 |
3,448.50 |
XLON |
08:54:58 |
| 107 |
3,449.00 |
XLON |
08:55:25 |
| 363 |
3,453.00 |
XLON |
08:56:50 |
| 301 |
3,453.00 |
XLON |
08:56:50 |
| 202 |
3,453.00 |
XLON |
08:56:50 |
| 461 |
3,453.00 |
XLON |
08:56:50 |
| 153 |
3,453.50 |
XLON |
08:57:34 |
| 1679 |
3,457.50 |
XLON |
08:58:44 |
| 91 |
3,456.50 |
XLON |
08:59:24 |
| 757 |
3,459.00 |
XLON |
09:00:02 |
| 520 |
3,458.00 |
XLON |
09:01:03 |
| 42 |
3,458.00 |
XLON |
09:01:03 |
| 862 |
3,458.00 |
XLON |
09:01:03 |
| 136 |
3,458.00 |
XLON |
09:01:03 |
| 503 |
3,459.00 |
XLON |
09:01:33 |
| 242 |
3,457.50 |
XLON |
09:02:19 |
| 1634 |
3,462.50 |
XLON |
09:04:15 |
| 221 |
3,462.50 |
XLON |
09:04:15 |
| 940 |
3,462.50 |
XLON |
09:04:59 |
| 505 |
3,463.00 |
XLON |
09:05:21 |
| 375 |
3,463.00 |
XLON |
09:05:25 |
| 98 |
3,461.50 |
XLON |
09:05:59 |
| 491 |
3,461.50 |
XLON |
09:06:12 |
| 92 |
3,461.50 |
XLON |
09:06:12 |
| 3 |
3,461.50 |
XLON |
09:06:12 |
| 131 |
3,460.00 |
XLON |
09:06:36 |
| 521 |
3,459.50 |
XLON |
09:06:54 |
| 163 |
3,459.00 |
XLON |
09:07:04 |
| 163 |
3,458.50 |
XLON |
09:07:13 |
| 130 |
3,457.00 |
XLON |
09:08:02 |
| 1124 |
3,459.00 |
XLON |
09:08:40 |
| 180 |
3,459.00 |
XLON |
09:08:40 |
| 130 |
3,458.00 |
XLON |
09:09:04 |
| 365 |
3,457.00 |
XLON |
09:09:33 |
| 38 |
3,456.00 |
XLON |
09:10:01 |
| 360 |
3,456.00 |
XLON |
09:10:01 |
| 11 |
3,456.00 |
XLON |
09:10:01 |
| 171 |
3,453.50 |
XLON |
09:10:25 |
| 224 |
3,453.50 |
XLON |
09:10:25 |
| 117 |
3,452.50 |
XLON |
09:10:35 |
| 12 |
3,452.50 |
XLON |
09:10:35 |
| 26 |
3,454.50 |
XLON |
09:11:46 |
| 1084 |
3,454.50 |
XLON |
09:11:46 |
| 354 |
3,454.50 |
XLON |
09:12:40 |
| 762 |
3,454.00 |
XLON |
09:12:49 |
| 27 |
3,454.00 |
XLON |
09:13:46 |
| 72 |
3,454.00 |
XLON |
09:13:46 |
| 1350 |
3,453.00 |
XLON |
09:14:49 |
| 144 |
3,452.00 |
XLON |
09:15:10 |
| 30 |
3,452.00 |
XLON |
09:15:10 |
| 107 |
3,452.50 |
XLON |
09:18:12 |
| 2419 |
3,453.50 |
XLON |
09:19:02 |
| 766 |
3,452.50 |
XLON |
09:20:03 |
| 34 |
3,452.50 |
XLON |
09:20:03 |
| 625 |
3,452.00 |
XLON |
09:20:46 |
| 639 |
3,451.50 |
XLON |
09:21:16 |
| 658 |
3,452.50 |
XLON |
09:23:40 |
| 832 |
3,452.50 |
XLON |
09:24:22 |
| 542 |
3,452.50 |
XLON |
09:24:22 |
| 1955 |
3,454.50 |
XLON |
09:26:15 |
| 194 |
3,453.50 |
XLON |
09:26:37 |
| 298 |
3,453.00 |
XLON |
09:27:20 |
| 516 |
3,452.50 |
XLON |
09:29:03 |
| 78 |
3,452.50 |
XLON |
09:29:03 |
| 159 |
3,452.50 |
XLON |
09:29:03 |
| 161 |
3,452.50 |
XLON |
09:29:03 |
| 456 |
3,452.50 |
XLON |
09:29:03 |
| 769 |
3,453.00 |
XLON |
09:29:42 |
| 49 |
3,451.50 |
XLON |
09:31:00 |
| 1520 |
3,453.00 |
XLON |
09:32:37 |
| 414 |
3,452.00 |
XLON |
09:33:10 |
| 172 |
3,452.00 |
XLON |
09:33:13 |
| 233 |
3,452.00 |
XLON |
09:33:13 |
| 164 |
3,452.00 |
XLON |
09:33:20 |
| 38 |
3,451.50 |
XLON |
09:33:38 |
| 33 |
3,451.50 |
XLON |
09:33:39 |
| 97 |
3,451.50 |
XLON |
09:33:45 |
| 53 |
3,451.50 |
XLON |
09:33:55 |
| 25 |
3,451.50 |
XLON |
09:33:55 |
| 27 |
3,450.00 |
XLON |
09:35:08 |
| 324 |
3,450.00 |
XLON |
09:35:31 |
| 318 |
3,450.00 |
XLON |
09:35:31 |
| 431 |
3,450.00 |
XLON |
09:35:31 |
| 363 |
3,449.50 |
XLON |
09:35:43 |
| 88 |
3,449.50 |
XLON |
09:35:43 |
| 195 |
3,450.50 |
XLON |
09:36:39 |
| 81 |
3,450.50 |
XLON |
09:36:39 |
| 237 |
3,450.00 |
XLON |
09:37:12 |
| 108 |
3,450.00 |
XLON |
09:37:12 |
| 244 |
3,450.00 |
XLON |
09:37:12 |
| 564 |
3,450.00 |
XLON |
09:38:24 |
| 417 |
3,447.50 |
XLON |
09:38:32 |
| 323 |
3,447.50 |
XLON |
09:38:36 |
| 131 |
3,448.00 |
XLON |
09:38:59 |
| 184 |
3,448.00 |
XLON |
09:39:01 |
| 16 |
3,448.00 |
XLON |
09:39:01 |
| 58 |
3,448.00 |
XLON |
09:39:05 |
| 117 |
3,447.50 |
XLON |
09:39:11 |
| 94 |
3,447.50 |
XLON |
09:39:20 |
| 112 |
3,447.00 |
XLON |
09:40:02 |
| 115 |
3,446.50 |
XLON |
09:40:04 |
| 189 |
3,446.50 |
XLON |
09:40:37 |
| 14 |
3,446.50 |
XLON |
09:40:37 |
| 328 |
3,445.50 |
XLON |
09:40:52 |
| 56 |
3,446.00 |
XLON |
09:41:13 |
| 175 |
3,446.00 |
XLON |
09:41:13 |
| 106 |
3,446.00 |
XLON |
09:41:29 |
| 159 |
3,445.00 |
XLON |
09:41:57 |
| 818 |
3,445.00 |
XLON |
09:43:01 |
| 5 |
3,445.00 |
XLON |
09:43:01 |
| 272 |
3,445.50 |
XLON |
09:43:35 |
| 84 |
3,445.00 |
XLON |
09:44:22 |
| 271 |
3,445.50 |
XLON |
09:44:44 |
| 249 |
3,445.50 |
XLON |
09:44:44 |
| 219 |
3,445.50 |
XLON |
09:44:53 |
| 5 |
3,445.00 |
XLON |
09:45:23 |
| 93 |
3,445.00 |
XLON |
09:45:23 |
| 316 |
3,444.50 |
XLON |
09:45:48 |
| 251 |
3,443.50 |
XLON |
09:45:55 |
| 88 |
3,443.00 |
XLON |
09:46:01 |
| 120 |
3,441.50 |
XLON |
09:46:15 |
| 109 |
3,440.00 |
XLON |
09:46:21 |
| 164 |
3,441.00 |
XLON |
09:47:00 |
| 305 |
3,439.50 |
XLON |
09:47:05 |
| 88 |
3,439.50 |
XLON |
09:47:19 |
| 120 |
3,438.50 |
XLON |
09:47:42 |
| 262 |
3,438.00 |
XLON |
09:48:01 |
| 491 |
3,440.00 |
XLON |
09:49:06 |
| 1002 |
3,440.50 |
XLON |
09:50:09 |
| 552 |
3,442.50 |
XLON |
09:50:38 |
| 87 |
3,442.00 |
XLON |
09:51:09 |
| 787 |
3,443.50 |
XLON |
09:52:35 |
| 392 |
3,443.50 |
XLON |
09:52:35 |
| 199 |
3,443.50 |
XLON |
09:52:57 |
| 277 |
3,443.50 |
XLON |
09:52:57 |
| 88 |
3,443.00 |
XLON |
09:53:12 |
| 751 |
3,445.00 |
XLON |
09:55:05 |
| 730 |
3,445.00 |
XLON |
09:55:05 |
| 426 |
3,445.00 |
XLON |
09:57:08 |
| 59 |
3,445.00 |
XLON |
09:57:08 |
| 671 |
3,445.00 |
XLON |
09:57:08 |
| 900 |
3,445.50 |
XLON |
09:59:01 |
| 730 |
3,445.50 |
XLON |
09:59:01 |
| 134 |
3,444.00 |
XLON |
09:59:16 |
| 172 |
3,443.00 |
XLON |
09:59:57 |
| 28 |
3,442.00 |
XLON |
10:00:43 |
| 834 |
3,442.00 |
XLON |
10:00:43 |
| 209 |
3,441.50 |
XLON |
10:00:54 |
| 1120 |
3,442.00 |
XLON |
10:02:25 |
| 862 |
3,443.50 |
XLON |
10:03:57 |
| 406 |
3,443.50 |
XLON |
10:04:00 |
| 156 |
3,444.00 |
XLON |
10:04:59 |
| 29 |
3,442.50 |
XLON |
10:05:11 |
| 3 |
3,442.50 |
XLON |
10:05:36 |
| 427 |
3,444.00 |
XLON |
10:07:34 |
| 1486 |
3,444.00 |
XLON |
10:07:34 |
| 61 |
3,444.00 |
XLON |
10:09:56 |
| 825 |
3,444.00 |
XLON |
10:10:00 |
| 664 |
3,444.00 |
XLON |
10:10:00 |
| 1115 |
3,445.00 |
XLON |
10:12:10 |
| 526 |
3,445.00 |
XLON |
10:12:10 |
| 64 |
3,445.00 |
XLON |
10:12:10 |
| 101 |
3,444.00 |
XLON |
10:12:17 |
| 102 |
3,443.50 |
XLON |
10:12:30 |
| 101 |
3,443.50 |
XLON |
10:13:13 |
| 202 |
3,443.00 |
XLON |
10:16:13 |
| 474 |
3,442.50 |
XLON |
10:16:41 |
| 375 |
3,442.50 |
XLON |
10:16:41 |
| 1593 |
3,442.50 |
XLON |
10:16:41 |
| 342 |
3,443.00 |
XLON |
10:17:27 |
| 147 |
3,442.50 |
XLON |
10:17:38 |
| 415 |
3,442.50 |
XLON |
10:18:22 |
| 489 |
3,441.00 |
XLON |
10:18:25 |
| 184 |
3,441.00 |
XLON |
10:18:25 |
| 395 |
3,444.50 |
XLON |
10:20:55 |
| 1357 |
3,444.50 |
XLON |
10:20:55 |
| 431 |
3,445.50 |
XLON |
10:23:33 |
| 1164 |
3,445.50 |
XLON |
10:23:33 |
| 136 |
3,444.50 |
XLON |
10:23:58 |
| 318 |
3,444.50 |
XLON |
10:23:58 |
| 1312 |
3,445.50 |
XLON |
10:25:58 |
| 75 |
3,446.50 |
XLON |
10:27:25 |
| 84 |
3,446.50 |
XLON |
10:27:25 |
| 1602 |
3,447.50 |
XLON |
10:29:30 |
| 710 |
3,447.50 |
XLON |
10:29:30 |
| 132 |
3,447.00 |
XLON |
10:29:51 |
| 320 |
3,447.00 |
XLON |
10:29:51 |
| 263 |
3,447.00 |
XLON |
10:30:23 |
| 118 |
3,447.00 |
XLON |
10:31:38 |
| 170 |
3,448.50 |
XLON |
10:33:30 |
| 234 |
3,448.50 |
XLON |
10:33:30 |
| 500 |
3,448.50 |
XLON |
10:33:30 |
| 1208 |
3,448.50 |
XLON |
10:33:30 |
| 26 |
3,448.50 |
XLON |
10:33:30 |
| 142 |
3,447.00 |
XLON |
10:35:26 |
| 847 |
3,447.00 |
XLON |
10:35:26 |
| 423 |
3,446.50 |
XLON |
10:35:31 |
| 147 |
3,446.50 |
XLON |
10:35:31 |
| 79 |
3,447.00 |
XLON |
10:35:36 |
| 88 |
3,445.50 |
XLON |
10:37:31 |
| 125 |
3,445.50 |
XLON |
10:37:42 |
| 404 |
3,445.50 |
XLON |
10:37:42 |
| 109 |
3,446.00 |
XLON |
10:39:43 |
| 1143 |
3,446.00 |
XLON |
10:39:43 |
| 1397 |
3,446.00 |
XLON |
10:42:19 |
| 360 |
3,446.00 |
XLON |
10:42:19 |
| 360 |
3,446.00 |
XLON |
10:42:19 |
| 126 |
3,445.50 |
XLON |
10:42:32 |
| 125 |
3,444.50 |
XLON |
10:43:32 |
| 1231 |
3,444.50 |
XLON |
10:45:25 |
| 276 |
3,446.00 |
XLON |
10:46:25 |
| 5 |
3,446.00 |
XLON |
10:46:25 |
| 751 |
3,446.00 |
XLON |
10:47:02 |
| 394 |
3,446.00 |
XLON |
10:47:02 |
| 95 |
3,448.50 |
XLON |
10:50:58 |
| 2859 |
3,449.50 |
XLON |
10:52:20 |
| 961 |
3,449.50 |
XLON |
10:53:31 |
| 545 |
3,450.00 |
XLON |
10:53:46 |
| 67 |
3,451.50 |
XLON |
10:54:41 |
| 200 |
3,452.00 |
XLON |
10:55:01 |
| 1025 |
3,452.00 |
XLON |
10:55:01 |
| 80 |
3,451.00 |
XLON |
10:55:44 |
| 226 |
3,450.50 |
XLON |
10:55:49 |
| 89 |
3,449.50 |
XLON |
10:56:15 |
| 90 |
3,449.00 |
XLON |
10:56:20 |
| 68 |
3,449.00 |
XLON |
10:56:20 |
| 79 |
3,448.00 |
XLON |
10:56:46 |
| 328 |
3,449.00 |
XLON |
10:57:34 |
| 333 |
3,449.00 |
XLON |
10:57:34 |
| 88 |
3,448.50 |
XLON |
10:57:59 |
| 680 |
3,448.00 |
XLON |
11:00:41 |
| 828 |
3,448.00 |
XLON |
11:00:41 |
| 503 |
3,447.50 |
XLON |
11:01:35 |
| 645 |
3,446.00 |
XLON |
11:03:45 |
| 1436 |
3,446.00 |
XLON |
11:03:45 |
| 387 |
3,445.50 |
XLON |
11:04:19 |
| 92 |
3,444.00 |
XLON |
11:05:19 |
| 18 |
3,444.00 |
XLON |
11:05:19 |
| 585 |
3,443.50 |
XLON |
11:05:32 |
| 132 |
3,443.00 |
XLON |
11:05:36 |
| 80 |
3,442.50 |
XLON |
11:06:15 |
| 535 |
3,444.00 |
XLON |
11:06:35 |
| 101 |
3,442.50 |
XLON |
11:07:40 |
| 124 |
3,442.00 |
XLON |
11:07:41 |
| 450 |
3,442.00 |
XLON |
11:07:47 |
| 47 |
3,440.50 |
XLON |
11:08:42 |
| 354 |
3,440.00 |
XLON |
11:09:30 |
| 202 |
3,440.00 |
XLON |
11:09:30 |
| 103 |
3,440.00 |
XLON |
11:09:30 |
| 374 |
3,438.50 |
XLON |
11:09:34 |
| 58 |
3,438.50 |
XLON |
11:09:50 |
| 737 |
3,438.50 |
XLON |
11:10:44 |
| 88 |
3,438.00 |
XLON |
11:11:15 |
| 330 |
3,437.50 |
XLON |
11:11:16 |
| 213 |
3,437.50 |
XLON |
11:12:45 |
| 18 |
3,437.50 |
XLON |
11:12:45 |
| 125 |
3,437.50 |
XLON |
11:12:47 |
| 153 |
3,438.50 |
XLON |
11:13:36 |
| 1691 |
3,438.00 |
XLON |
11:15:29 |
| 15 |
3,439.00 |
XLON |
11:17:58 |
| 1929 |
3,439.00 |
XLON |
11:17:58 |
| 2002 |
3,436.50 |
XLON |
11:21:25 |
| 112 |
3,436.50 |
XLON |
11:21:25 |
| 3 |
3,436.50 |
XLON |
11:21:25 |
| 284 |
3,436.00 |
XLON |
11:21:36 |
| 55 |
3,437.50 |
XLON |
11:24:26 |
| 1343 |
3,437.50 |
XLON |
11:24:26 |
| 3 |
3,438.00 |
XLON |
11:26:26 |
| 75 |
3,438.00 |
XLON |
11:26:26 |
| 121 |
3,437.50 |
XLON |
11:26:54 |
| 129 |
3,437.50 |
XLON |
11:28:25 |
| 243 |
3,437.50 |
XLON |
11:28:25 |
| 36 |
3,437.50 |
XLON |
11:28:25 |
| 1464 |
3,437.50 |
XLON |
11:28:25 |
| 494 |
3,437.00 |
XLON |
11:29:03 |
| 73 |
3,436.50 |
XLON |
11:31:08 |
| 324 |
3,436.50 |
XLON |
11:31:26 |
| 866 |
3,436.50 |
XLON |
11:31:26 |
| 439 |
3,435.50 |
XLON |
11:31:28 |
| 22 |
3,435.50 |
XLON |
11:36:35 |
| 84 |
3,435.50 |
XLON |
11:36:36 |
| 28 |
3,435.50 |
XLON |
11:36:37 |
| 1769 |
3,434.00 |
XLON |
11:36:50 |
| 513 |
3,434.00 |
XLON |
11:36:50 |
| 508 |
3,434.00 |
XLON |
11:36:59 |
| 34 |
3,435.50 |
XLON |
11:39:35 |
| 64 |
3,435.50 |
XLON |
11:39:52 |
| 1362 |
3,435.50 |
XLON |
11:40:01 |
| 251 |
3,434.00 |
XLON |
11:40:37 |
| 163 |
3,432.50 |
XLON |
11:40:48 |
| 33 |
3,432.50 |
XLON |
11:40:48 |
| 139 |
3,433.50 |
XLON |
11:41:17 |
| 65 |
3,433.50 |
XLON |
11:41:25 |
| 398 |
3,433.00 |
XLON |
11:41:36 |
| 751 |
3,433.50 |
XLON |
11:43:28 |
| 433 |
3,433.00 |
XLON |
11:44:05 |
| 986 |
3,432.50 |
XLON |
11:45:35 |
| 298 |
3,431.50 |
XLON |
11:45:43 |
| 154 |
3,431.00 |
XLON |
11:45:51 |
| 297 |
3,432.50 |
XLON |
11:46:32 |
| 322 |
3,432.00 |
XLON |
11:47:01 |
| 17 |
3,432.00 |
XLON |
11:47:01 |
| 197 |
3,431.50 |
XLON |
11:47:33 |
| 121 |
3,431.50 |
XLON |
11:47:33 |
| 102 |
3,430.50 |
XLON |
11:47:35 |
| 1 |
3,430.50 |
XLON |
11:47:35 |
| 323 |
3,428.00 |
XLON |
11:50:21 |
| 309 |
3,426.50 |
XLON |
11:50:34 |
| 245 |
3,426.00 |
XLON |
11:50:35 |
| 167 |
3,426.00 |
XLON |
11:51:04 |
| 1879 |
3,427.00 |
XLON |
11:52:58 |
| 853 |
3,427.50 |
XLON |
11:56:24 |
| 1309 |
3,427.50 |
XLON |
11:56:24 |
| 1049 |
3,426.50 |
XLON |
11:56:40 |
| 347 |
3,426.00 |
XLON |
11:58:00 |
| 286 |
3,425.50 |
XLON |
11:58:21 |
| 186 |
3,426.00 |
XLON |
11:58:42 |
| 199 |
3,426.00 |
XLON |
11:58:42 |
| 88 |
3,425.50 |
XLON |
11:58:52 |
| 81 |
3,425.00 |
XLON |
11:59:10 |
| 19 |
3,425.00 |
XLON |
11:59:10 |
| 366 |
3,424.50 |
XLON |
11:59:18 |
| 77 |
3,424.00 |
XLON |
11:59:31 |
| 414 |
3,424.00 |
XLON |
11:59:39 |
| 273 |
3,424.00 |
XLON |
11:59:39 |
| 97 |
3,423.50 |
XLON |
12:00:33 |
| 96 |
3,423.00 |
XLON |
12:01:14 |
| 175 |
3,424.50 |
XLON |
12:02:02 |
| 503 |
3,424.50 |
XLON |
12:02:02 |
| 301 |
3,425.50 |
XLON |
12:02:39 |
| 269 |
3,424.50 |
XLON |
12:02:58 |
| 397 |
3,423.50 |
XLON |
12:03:17 |
| 86 |
3,422.00 |
XLON |
12:03:44 |
| 594 |
3,421.50 |
XLON |
12:03:52 |
| 86 |
3,424.50 |
XLON |
12:05:28 |
| 451 |
3,424.50 |
XLON |
12:05:28 |
| 704 |
3,424.50 |
XLON |
12:07:47 |
| 466 |
3,424.50 |
XLON |
12:07:47 |
| 166 |
3,424.50 |
XLON |
12:07:47 |
| 136 |
3,424.00 |
XLON |
12:07:49 |
| 21 |
3,424.00 |
XLON |
12:07:50 |
| 84 |
3,423.50 |
XLON |
12:08:34 |
| 411 |
3,423.00 |
XLON |
12:08:46 |
| 362 |
3,424.00 |
XLON |
12:10:22 |
| 227 |
3,424.00 |
XLON |
12:10:30 |
| 62 |
3,423.50 |
XLON |
12:11:57 |
| 816 |
3,423.50 |
XLON |
12:11:57 |
| 61 |
3,423.50 |
XLON |
12:11:57 |
| 38 |
3,427.50 |
XLON |
12:14:27 |
| 1176 |
3,431.50 |
XLON |
12:19:44 |
| 923 |
3,431.50 |
XLON |
12:19:44 |
| 1306 |
3,431.50 |
XLON |
12:19:44 |
| 340 |
3,432.00 |
XLON |
12:19:44 |
| 121 |
3,436.00 |
XLON |
12:20:12 |
| 414 |
3,436.00 |
XLON |
12:20:12 |
| 718 |
3,435.00 |
XLON |
12:20:14 |
| 376 |
3,435.00 |
XLON |
12:20:14 |
| 446 |
3,434.50 |
XLON |
12:21:50 |
| 385 |
3,434.00 |
XLON |
12:22:21 |
| 266 |
3,433.00 |
XLON |
12:22:44 |
| 197 |
3,432.50 |
XLON |
12:22:47 |
| 103 |
3,431.00 |
XLON |
12:23:12 |
| 146 |
3,430.00 |
XLON |
12:23:35 |
| 717 |
3,429.50 |
XLON |
12:26:14 |
| 525 |
3,429.50 |
XLON |
12:26:14 |
| 63 |
3,428.50 |
XLON |
12:26:30 |
| 278 |
3,428.50 |
XLON |
12:26:30 |
| 131 |
3,428.00 |
XLON |
12:26:37 |
| 96 |
3,427.50 |
XLON |
12:26:52 |
| 114 |
3,426.50 |
XLON |
12:27:12 |
| 157 |
3,426.00 |
XLON |
12:27:25 |
| 114 |
3,425.00 |
XLON |
12:27:38 |
| 357 |
3,426.00 |
XLON |
12:28:25 |
| 342 |
3,426.00 |
XLON |
12:28:25 |
| 242 |
3,426.50 |
XLON |
12:28:58 |
| 83 |
3,426.00 |
XLON |
12:29:14 |
| 175 |
3,426.50 |
XLON |
12:30:09 |
| 128 |
3,426.50 |
XLON |
12:30:09 |
| 139 |
3,426.00 |
XLON |
12:30:09 |
| 83 |
3,425.50 |
XLON |
12:32:31 |
| 1003 |
3,425.50 |
XLON |
12:32:31 |
| 839 |
3,424.00 |
XLON |
12:32:44 |
| 184 |
3,423.50 |
XLON |
12:33:16 |
| 55 |
3,423.50 |
XLON |
12:33:16 |
| 756 |
3,424.50 |
XLON |
12:34:28 |
| 92 |
3,423.00 |
XLON |
12:35:34 |
| 219 |
3,422.00 |
XLON |
12:36:19 |
| 3 |
3,422.00 |
XLON |
12:37:19 |
| 154 |
3,422.00 |
XLON |
12:37:19 |
| 22 |
3,422.00 |
XLON |
12:39:00 |
| 197 |
3,422.00 |
XLON |
12:39:00 |
| 124 |
3,422.00 |
XLON |
12:39:00 |
| 155 |
3,423.50 |
XLON |
12:39:01 |
| 56 |
3,423.50 |
XLON |
12:39:02 |
| 57 |
3,423.50 |
XLON |
12:39:03 |
| 233 |
3,423.50 |
XLON |
12:39:03 |
| 72 |
3,423.50 |
XLON |
12:39:03 |
| 302 |
3,422.50 |
XLON |
12:39:04 |
| 307 |
3,422.50 |
XLON |
12:39:04 |
| 1220 |
3,426.00 |
XLON |
12:42:09 |
| 675 |
3,426.00 |
XLON |
12:42:09 |
| 102 |
3,424.50 |
XLON |
12:42:55 |
| 332 |
3,424.00 |
XLON |
12:43:19 |
| 241 |
3,423.00 |
XLON |
12:43:58 |
| 1 |
3,423.00 |
XLON |
12:43:58 |
| 312 |
3,423.00 |
XLON |
12:44:17 |
| 143 |
3,423.00 |
XLON |
12:44:17 |
| 615 |
3,424.50 |
XLON |
12:46:13 |
| 616 |
3,424.50 |
XLON |
12:46:13 |
| 92 |
3,423.00 |
XLON |
12:47:39 |
| 642 |
3,423.00 |
XLON |
12:47:39 |
| 210 |
3,422.50 |
XLON |
12:48:14 |
| 81 |
3,421.00 |
XLON |
12:48:24 |
| 54 |
3,420.00 |
XLON |
12:48:47 |
| 74 |
3,420.00 |
XLON |
12:49:18 |
| 132 |
3,420.00 |
XLON |
12:49:35 |
| 19 |
3,420.00 |
XLON |
12:49:35 |
| 115 |
3,420.00 |
XLON |
12:49:36 |
| 77 |
3,419.50 |
XLON |
12:49:51 |
| 215 |
3,419.50 |
XLON |
12:50:09 |
| 44 |
3,418.50 |
XLON |
12:50:41 |
| 43 |
3,418.50 |
XLON |
12:50:41 |
| 83 |
3,418.00 |
XLON |
12:50:59 |
| 401 |
3,419.00 |
XLON |
12:51:20 |
| 100 |
3,418.00 |
XLON |
12:51:44 |
| 102 |
3,417.50 |
XLON |
12:52:04 |
| 187 |
3,417.00 |
XLON |
12:52:05 |
| 461 |
3,417.50 |
XLON |
12:53:37 |
| 221 |
3,417.50 |
XLON |
12:53:37 |
| 322 |
3,417.00 |
XLON |
12:54:06 |
| 105 |
3,420.00 |
XLON |
12:54:41 |
| 777 |
3,419.50 |
XLON |
12:55:39 |
| 98 |
3,419.50 |
XLON |
12:55:39 |
| 135 |
3,419.00 |
XLON |
12:57:21 |
| 272 |
3,419.00 |
XLON |
12:57:21 |
| 217 |
3,418.50 |
XLON |
12:59:53 |
| 169 |
3,418.50 |
XLON |
12:59:53 |
| 73 |
3,418.00 |
XLON |
13:01:33 |
| 26 |
3,418.00 |
XLON |
13:01:48 |
| 297 |
3,418.00 |
XLON |
13:01:48 |
| 140 |
3,417.50 |
XLON |
13:02:17 |
| 74 |
3,417.50 |
XLON |
13:03:35 |
| 103 |
3,417.50 |
XLON |
13:03:35 |
| 239 |
3,417.50 |
XLON |
13:04:06 |
| 353 |
3,417.00 |
XLON |
13:04:19 |
| 482 |
3,417.50 |
XLON |
13:04:53 |
| 195 |
3,417.00 |
XLON |
13:05:25 |
| 142 |
3,416.50 |
XLON |
13:05:30 |
| 121 |
3,417.00 |
XLON |
13:06:11 |
| 105 |
3,416.00 |
XLON |
13:07:49 |
| 128 |
3,414.50 |
XLON |
13:09:19 |
| 119 |
3,414.50 |
XLON |
13:09:52 |
| 354 |
3,414.00 |
XLON |
13:10:45 |
| 149 |
3,415.50 |
XLON |
13:11:45 |
| 917 |
3,414.50 |
XLON |
13:11:58 |
| 699 |
3,415.00 |
XLON |
13:12:57 |
| 189 |
3,414.50 |
XLON |
13:13:01 |
| 275 |
3,415.50 |
XLON |
13:14:47 |
| 132 |
3,417.00 |
XLON |
13:16:32 |
| 385 |
3,416.00 |
XLON |
13:17:02 |
| 171 |
3,416.00 |
XLON |
13:17:02 |
| 77 |
3,415.50 |
XLON |
13:17:06 |
| 625 |
3,415.50 |
XLON |
13:17:06 |
| 250 |
3,415.50 |
XLON |
13:17:16 |
| 92 |
3,415.50 |
XLON |
13:17:49 |
| 285 |
3,417.00 |
XLON |
13:18:14 |
| 302 |
3,417.00 |
XLON |
13:18:14 |
| 96 |
3,417.50 |
XLON |
13:21:23 |
| 283 |
3,417.50 |
XLON |
13:21:46 |
| 402 |
3,417.50 |
XLON |
13:22:47 |
| 115 |
3,417.50 |
XLON |
13:22:47 |
| 84 |
3,417.50 |
XLON |
13:23:52 |
| 244 |
3,417.50 |
XLON |
13:23:53 |
| 194 |
3,417.50 |
XLON |
13:23:53 |
| 276 |
3,418.00 |
XLON |
13:24:39 |
| 149 |
3,417.50 |
XLON |
13:25:44 |
| 88 |
3,417.00 |
XLON |
13:26:08 |
| 171 |
3,417.00 |
XLON |
13:26:09 |
| 364 |
3,416.50 |
XLON |
13:27:00 |
| 827 |
3,418.00 |
XLON |
13:27:21 |
| 1708 |
3,420.50 |
XLON |
13:27:50 |
| 766 |
3,418.00 |
XLON |
13:29:05 |
| 857 |
3,420.50 |
XLON |
13:30:02 |
| 2315 |
3,420.50 |
XLON |
13:30:02 |
| 573 |
3,420.00 |
XLON |
13:30:19 |
| 190 |
3,419.00 |
XLON |
13:30:23 |
| 226 |
3,419.00 |
XLON |
13:30:23 |
| 136 |
3,418.50 |
XLON |
13:30:30 |
| 20 |
3,418.50 |
XLON |
13:30:30 |
| 43 |
3,417.50 |
XLON |
13:30:40 |
| 321 |
3,417.50 |
XLON |
13:31:01 |
| 999 |
3,416.50 |
XLON |
13:31:04 |
| 613 |
3,416.50 |
XLON |
13:31:04 |
| 1508 |
3,415.50 |
XLON |
13:33:06 |
| 1635 |
3,416.00 |
XLON |
13:34:01 |
| 232 |
3,415.00 |
XLON |
13:34:19 |
| 250 |
3,415.00 |
XLON |
13:34:19 |
| 526 |
3,414.00 |
XLON |
13:35:00 |
| 78 |
3,412.00 |
XLON |
13:35:23 |
| 100 |
3,412.00 |
XLON |
13:35:27 |
| 215 |
3,412.00 |
XLON |
13:35:27 |
| 173 |
3,411.00 |
XLON |
13:35:42 |
| 429 |
3,411.50 |
XLON |
13:36:08 |
| 186 |
3,411.00 |
XLON |
13:36:44 |
| 48 |
3,410.00 |
XLON |
13:36:45 |
| 45 |
3,410.00 |
XLON |
13:36:45 |
| 82 |
3,409.00 |
XLON |
13:37:07 |
| 8 |
3,409.00 |
XLON |
13:37:07 |
| 133 |
3,408.50 |
XLON |
13:37:11 |
| 120 |
3,407.50 |
XLON |
13:38:00 |
| 134 |
3,410.00 |
XLON |
13:38:14 |
| 513 |
3,410.00 |
XLON |
13:38:14 |
| 369 |
3,408.50 |
XLON |
13:38:16 |
| 324 |
3,408.00 |
XLON |
13:38:45 |
| 3 |
3,408.00 |
XLON |
13:38:45 |
| 300 |
3,408.00 |
XLON |
13:38:46 |
| 39 |
3,408.00 |
XLON |
13:38:46 |
| 144 |
3,408.00 |
XLON |
13:38:47 |
| 52 |
3,408.00 |
XLON |
13:38:47 |
| 116 |
3,408.00 |
XLON |
13:38:48 |
| 25 |
3,408.50 |
XLON |
13:39:00 |
| 138 |
3,408.50 |
XLON |
13:39:00 |
| 210 |
3,408.00 |
XLON |
13:39:07 |
| 48 |
3,409.50 |
XLON |
13:39:46 |
| 429 |
3,408.50 |
XLON |
13:39:47 |
| 20 |
3,408.50 |
XLON |
13:39:47 |
| 33 |
3,410.00 |
XLON |
13:40:05 |
| 21 |
3,410.00 |
XLON |
13:40:05 |
| 42 |
3,411.00 |
XLON |
13:40:06 |
| 90 |
3,411.00 |
XLON |
13:40:06 |
| 42 |
3,411.00 |
XLON |
13:40:06 |
| 262 |
3,411.00 |
XLON |
13:40:07 |
| 78 |
3,411.00 |
XLON |
13:40:07 |
| 31 |
3,411.00 |
XLON |
13:40:08 |
| 31 |
3,411.00 |
XLON |
13:40:09 |
| 262 |
3,411.00 |
XLON |
13:40:09 |
| 210 |
3,411.00 |
XLON |
13:40:09 |
| 579 |
3,411.00 |
XLON |
13:40:09 |
| 210 |
3,411.00 |
XLON |
13:40:10 |
| 13 |
3,411.00 |
XLON |
13:40:10 |
| 300 |
3,411.00 |
XLON |
13:40:10 |
| 13 |
3,411.00 |
XLON |
13:40:10 |
| 300 |
3,411.00 |
XLON |
13:40:11 |
| 4 |
3,411.00 |
XLON |
13:40:11 |
| 219 |
3,409.50 |
XLON |
13:40:31 |
| 125 |
3,409.50 |
XLON |
13:40:31 |
| 89 |
3,408.00 |
XLON |
13:41:02 |
| 105 |
3,407.50 |
XLON |
13:41:17 |
| 127 |
3,406.00 |
XLON |
13:41:31 |
| 99 |
3,406.50 |
XLON |
13:41:45 |
| 1 |
3,408.00 |
XLON |
13:42:46 |
| 231 |
3,407.50 |
XLON |
13:42:54 |
| 179 |
3,408.00 |
XLON |
13:43:58 |
| 89 |
3,407.50 |
XLON |
13:44:00 |
| 1000 |
3,409.00 |
XLON |
13:45:02 |
| 261 |
3,408.50 |
XLON |
13:45:02 |
| 239 |
3,408.50 |
XLON |
13:45:02 |
| 145 |
3,408.50 |
XLON |
13:45:02 |
| 421 |
3,408.00 |
XLON |
13:45:08 |
| 33 |
3,407.50 |
XLON |
13:45:10 |
| 177 |
3,407.50 |
XLON |
13:45:10 |
| 115 |
3,406.50 |
XLON |
13:45:14 |
| 120 |
3,406.50 |
XLON |
13:45:14 |
| 106 |
3,406.50 |
XLON |
13:45:24 |
| 43 |
3,408.50 |
XLON |
13:46:01 |
| 63 |
3,409.00 |
XLON |
13:46:02 |
| 300 |
3,409.00 |
XLON |
13:46:02 |
| 299 |
3,409.00 |
XLON |
13:46:02 |
| 331 |
3,409.00 |
XLON |
13:46:03 |
| 127 |
3,407.50 |
XLON |
13:46:40 |
| 38 |
3,407.50 |
XLON |
13:46:40 |
| 177 |
3,408.00 |
XLON |
13:47:42 |
| 219 |
3,409.50 |
XLON |
13:50:01 |
| 375 |
3,409.50 |
XLON |
13:50:01 |
| 5 |
3,411.00 |
XLON |
13:50:12 |
| 1174 |
3,411.50 |
XLON |
13:50:40 |
| 465 |
3,412.50 |
XLON |
13:52:24 |
| 237 |
3,412.50 |
XLON |
13:52:24 |
| 34 |
3,413.00 |
XLON |
13:54:07 |
| 540 |
3,413.00 |
XLON |
13:54:07 |
| 144 |
3,413.00 |
XLON |
13:55:00 |
| 17 |
3,413.50 |
XLON |
13:55:11 |
| 100 |
3,413.50 |
XLON |
13:55:11 |
| 40 |
3,415.00 |
XLON |
13:55:22 |
| 48 |
3,415.00 |
XLON |
13:55:22 |
| 25 |
3,415.00 |
XLON |
13:55:23 |
| 118 |
3,415.00 |
XLON |
13:55:23 |
| 48 |
3,415.00 |
XLON |
13:55:24 |
| 49 |
3,415.00 |
XLON |
13:55:25 |
| 60 |
3,415.00 |
XLON |
13:55:25 |
| 73 |
3,415.00 |
XLON |
13:55:25 |
| 45 |
3,415.00 |
XLON |
13:55:26 |
| 12 |
3,415.00 |
XLON |
13:55:26 |
| 66 |
3,415.00 |
XLON |
13:55:26 |
| 119 |
3,415.00 |
XLON |
13:56:56 |
| 370 |
3,415.00 |
XLON |
13:56:56 |
| 278 |
3,415.00 |
XLON |
13:56:56 |
| 383 |
3,414.50 |
XLON |
13:56:56 |
| 247 |
3,416.50 |
XLON |
13:57:10 |
| 52 |
3,416.50 |
XLON |
13:57:10 |
| 44 |
3,416.50 |
XLON |
13:57:10 |
| 107 |
3,416.50 |
XLON |
13:57:10 |
| 31 |
3,416.50 |
XLON |
13:57:11 |
| 17 |
3,416.50 |
XLON |
13:57:12 |
| 33 |
3,417.00 |
XLON |
13:57:26 |
| 339 |
3,416.50 |
XLON |
13:57:36 |
| 87 |
3,416.50 |
XLON |
13:57:50 |
| 19 |
3,416.50 |
XLON |
13:57:50 |
| 116 |
3,416.00 |
XLON |
13:58:26 |
| 5 |
3,416.00 |
XLON |
13:58:27 |
| 237 |
3,416.00 |
XLON |
13:59:28 |
| 63 |
3,416.00 |
XLON |
13:59:29 |
| 56 |
3,416.00 |
XLON |
13:59:29 |
| 41 |
3,418.00 |
XLON |
14:00:01 |
| 300 |
3,418.00 |
XLON |
14:00:01 |
| 220 |
3,421.50 |
XLON |
14:00:20 |
| 331 |
3,421.50 |
XLON |
14:00:20 |
| 576 |
3,421.50 |
XLON |
14:01:01 |
| 444 |
3,420.50 |
XLON |
14:01:03 |
| 45 |
3,420.50 |
XLON |
14:01:03 |
| 109 |
3,420.00 |
XLON |
14:01:10 |
| 82 |
3,420.00 |
XLON |
14:02:05 |
| 579 |
3,419.50 |
XLON |
14:02:08 |
| 289 |
3,419.00 |
XLON |
14:02:08 |
| 304 |
3,418.50 |
XLON |
14:02:29 |
| 101 |
3,417.50 |
XLON |
14:02:38 |
| 94 |
3,417.00 |
XLON |
14:02:39 |
| 1060 |
3,416.50 |
XLON |
14:02:54 |
| 177 |
3,415.50 |
XLON |
14:03:23 |
| 176 |
3,416.00 |
XLON |
14:03:52 |
| 38 |
3,419.00 |
XLON |
14:04:31 |
| 77 |
3,419.00 |
XLON |
14:04:31 |
| 1306 |
3,419.50 |
XLON |
14:04:48 |
| 218 |
3,419.50 |
XLON |
14:04:48 |
| 197 |
3,419.00 |
XLON |
14:05:34 |
| 397 |
3,420.50 |
XLON |
14:06:02 |
| 198 |
3,420.00 |
XLON |
14:06:02 |
| 364 |
3,420.00 |
XLON |
14:06:35 |
| 131 |
3,421.50 |
XLON |
14:07:01 |
| 65 |
3,421.50 |
XLON |
14:07:01 |
| 801 |
3,421.50 |
XLON |
14:07:15 |
| 412 |
3,420.00 |
XLON |
14:08:20 |
| 206 |
3,419.50 |
XLON |
14:08:35 |
| 879 |
3,418.50 |
XLON |
14:08:41 |
| 310 |
3,419.50 |
XLON |
14:09:19 |
| 155 |
3,419.00 |
XLON |
14:09:19 |
| 128 |
3,419.50 |
XLON |
14:10:14 |
| 31 |
3,419.50 |
XLON |
14:10:39 |
| 154 |
3,419.50 |
XLON |
14:10:39 |
| 92 |
3,419.00 |
XLON |
14:10:39 |
| 85 |
3,420.00 |
XLON |
14:11:27 |
| 127 |
3,420.50 |
XLON |
14:11:48 |
| 98 |
3,420.00 |
XLON |
14:11:57 |
| 115 |
3,419.50 |
XLON |
14:12:00 |
| 327 |
3,419.00 |
XLON |
14:12:19 |
| 772 |
3,417.50 |
XLON |
14:14:11 |
| 109 |
3,417.50 |
XLON |
14:14:11 |
| 125 |
3,417.50 |
XLON |
14:14:11 |
| 62 |
3,417.50 |
XLON |
14:14:12 |
| 14 |
3,417.50 |
XLON |
14:14:13 |
| 44 |
3,417.50 |
XLON |
14:14:14 |
| 125 |
3,417.50 |
XLON |
14:14:15 |
| 125 |
3,417.50 |
XLON |
14:14:16 |
| 53 |
3,417.50 |
XLON |
14:14:17 |
| 15 |
3,420.00 |
XLON |
14:14:45 |
| 285 |
3,420.00 |
XLON |
14:14:45 |
| 1837 |
3,421.00 |
XLON |
14:16:28 |
| 374 |
3,420.00 |
XLON |
14:16:44 |
| 808 |
3,420.00 |
XLON |
14:16:44 |
| 240 |
3,420.00 |
XLON |
14:16:44 |
| 120 |
3,419.50 |
XLON |
14:16:57 |
| 102 |
3,420.00 |
XLON |
14:17:55 |
| 138 |
3,419.50 |
XLON |
14:18:10 |
| 149 |
3,424.50 |
XLON |
14:19:53 |
| 853 |
3,424.50 |
XLON |
14:19:53 |
| 213 |
3,424.50 |
XLON |
14:19:54 |
| 106 |
3,424.00 |
XLON |
14:20:18 |
| 124 |
3,423.50 |
XLON |
14:20:33 |
| 130 |
3,426.00 |
XLON |
14:21:02 |
| 98 |
3,424.50 |
XLON |
14:21:08 |
| 82 |
3,424.00 |
XLON |
14:21:16 |
| 129 |
3,425.00 |
XLON |
14:21:39 |
| 120 |
3,425.00 |
XLON |
14:21:39 |
| 39 |
3,425.00 |
XLON |
14:21:42 |
| 33 |
3,425.00 |
XLON |
14:21:42 |
| 44 |
3,425.00 |
XLON |
14:21:42 |
| 116 |
3,424.00 |
XLON |
14:21:45 |
| 112 |
3,424.00 |
XLON |
14:22:51 |
| 97 |
3,424.00 |
XLON |
14:23:51 |
| 528 |
3,426.00 |
XLON |
14:25:09 |
| 144 |
3,426.00 |
XLON |
14:25:10 |
| 114 |
3,425.00 |
XLON |
14:25:39 |
| 103 |
3,424.00 |
XLON |
14:25:44 |
| 137 |
3,423.00 |
XLON |
14:26:27 |
| 375 |
3,422.50 |
XLON |
14:26:48 |
| 94 |
3,421.50 |
XLON |
14:27:30 |
| 122 |
3,421.50 |
XLON |
14:27:41 |
| 220 |
3,423.00 |
XLON |
14:28:55 |
| 319 |
3,423.00 |
XLON |
14:29:25 |
| 130 |
3,422.50 |
XLON |
14:29:33 |
| 88 |
3,422.00 |
XLON |
14:29:44 |
| 99 |
3,421.50 |
XLON |
14:30:00 |
| 108 |
3,420.50 |
XLON |
14:30:31 |
| 104 |
3,421.00 |
XLON |
14:30:40 |
| 117 |
3,420.50 |
XLON |
14:30:44 |
| 5 |
3,420.00 |
XLON |
14:31:01 |
| 143 |
3,419.00 |
XLON |
14:31:45 |
| 217 |
3,422.00 |
XLON |
14:32:45 |
| 109 |
3,422.00 |
XLON |
14:32:45 |
| 163 |
3,421.50 |
XLON |
14:33:44 |
| 116 |
3,420.50 |
XLON |
14:33:44 |
| 88 |
3,420.00 |
XLON |
14:33:57 |
| 90 |
3,418.50 |
XLON |
14:34:47 |
| 475 |
3,419.50 |
XLON |
14:36:04 |
| 130 |
3,419.00 |
XLON |
14:36:20 |
| 135 |
3,418.00 |
XLON |
14:36:39 |
| 118 |
3,417.00 |
XLON |
14:37:41 |
| 261 |
3,416.00 |
XLON |
14:37:57 |
| 76 |
3,415.50 |
XLON |
14:38:02 |
| 96 |
3,414.00 |
XLON |
14:38:33 |
| 113 |
3,413.50 |
XLON |
14:38:37 |
| 58 |
3,413.50 |
XLON |
14:38:42 |
| 80 |
3,413.50 |
XLON |
14:38:48 |
| 125 |
3,413.00 |
XLON |
14:39:02 |
| 81 |
3,412.50 |
XLON |
14:39:07 |
| 110 |
3,412.50 |
XLON |
14:39:07 |
| 274 |
3,412.00 |
XLON |
14:39:09 |
| 86 |
3,411.50 |
XLON |
14:39:28 |
| 118 |
3,411.50 |
XLON |
14:39:45 |
| 198 |
3,411.00 |
XLON |
14:39:45 |
| 99 |
3,410.00 |
XLON |
14:40:18 |
| 277 |
3,409.50 |
XLON |
14:40:23 |
| 130 |
3,409.00 |
XLON |
14:43:21 |
| 54 |
3,409.00 |
XLON |
14:43:21 |
| 443 |
3,409.00 |
XLON |
14:43:21 |
| 1247 |
3,409.00 |
XLON |
14:43:43 |
| 167 |
3,409.00 |
XLON |
14:43:43 |
| 603 |
3,409.00 |
XLON |
14:44:21 |
| 491 |
3,409.00 |
XLON |
14:44:21 |
| 1437 |
3,408.00 |
XLON |
14:45:02 |
| 1243 |
3,408.00 |
XLON |
14:45:02 |
| 1161 |
3,408.00 |
XLON |
14:45:05 |
| 101 |
3,407.50 |
XLON |
14:45:49 |
| 270 |
3,407.50 |
XLON |
14:45:49 |
| 217 |
3,407.50 |
XLON |
14:45:49 |
| 158 |
3,407.00 |
XLON |
14:46:16 |
| 143 |
3,407.00 |
XLON |
14:46:16 |
| 20 |
3,407.00 |
XLON |
14:46:20 |
| 50 |
3,407.00 |
XLON |
14:46:21 |
| 120 |
3,407.00 |
XLON |
14:46:21 |
| 214 |
3,406.50 |
XLON |
14:46:32 |
| 2 |
3,406.50 |
XLON |
14:46:32 |
| 298 |
3,406.50 |
XLON |
14:46:32 |
| 355 |
3,406.00 |
XLON |
14:47:00 |
| 364 |
3,405.50 |
XLON |
14:47:22 |
| 200 |
3,407.00 |
XLON |
14:47:36 |
| 142 |
3,407.00 |
XLON |
14:47:36 |
| 300 |
3,407.00 |
XLON |
14:47:36 |
| 370 |
3,407.00 |
XLON |
14:47:36 |
| 438 |
3,407.00 |
XLON |
14:47:37 |
| 71 |
3,407.00 |
XLON |
14:47:37 |
| 254 |
3,406.00 |
XLON |
14:47:38 |
| 139 |
3,406.00 |
XLON |
14:47:38 |
| 49 |
3,406.00 |
XLON |
14:47:39 |
| 195 |
3,406.00 |
XLON |
14:47:39 |
| 139 |
3,406.00 |
XLON |
14:47:39 |
| 49 |
3,406.00 |
XLON |
14:47:40 |
| 138 |
3,406.00 |
XLON |
14:47:40 |
| 131 |
3,405.00 |
XLON |
14:47:41 |
| 36 |
3,405.50 |
XLON |
14:47:41 |
| 133 |
3,405.50 |
XLON |
14:47:41 |
| 176 |
3,405.50 |
XLON |
14:47:41 |
| 49 |
3,405.50 |
XLON |
14:47:42 |
| 131 |
3,405.50 |
XLON |
14:47:42 |
| 11 |
3,405.50 |
XLON |
14:47:43 |
| 128 |
3,405.50 |
XLON |
14:47:43 |
| 105 |
3,404.50 |
XLON |
14:47:50 |
| 111 |
3,404.00 |
XLON |
14:48:30 |
| 2090 |
3,403.50 |
XLON |
14:48:34 |
| 1208 |
3,403.50 |
XLON |
14:48:34 |
| 1367 |
3,403.50 |
XLON |
14:48:34 |
| 206 |
3,404.00 |
XLON |
14:48:35 |
| 117 |
3,404.00 |
XLON |
14:48:35 |
| 323 |
3,404.00 |
XLON |
14:48:35 |
| 221 |
3,404.00 |
XLON |
14:48:36 |
| 148 |
3,404.00 |
XLON |
14:48:36 |
| 210 |
3,404.00 |
XLON |
14:48:36 |
| 13 |
3,404.00 |
XLON |
14:48:37 |
| 221 |
3,404.00 |
XLON |
14:48:37 |
| 75 |
3,404.00 |
XLON |
14:48:37 |
| 154 |
3,403.50 |
XLON |
14:48:38 |
| 94 |
3,403.00 |
XLON |
14:48:41 |
| 471 |
3,402.50 |
XLON |
14:48:46 |
| 855 |
3,403.00 |
XLON |
14:48:47 |
| 182 |
3,403.50 |
XLON |
14:48:59 |
| 207 |
3,403.50 |
XLON |
14:48:59 |
| 1367 |
3,403.50 |
XLON |
14:48:59 |
| 186 |
3,403.50 |
XLON |
14:49:00 |
| 1300 |
3,403.00 |
XLON |
14:49:02 |
| 342 |
3,403.50 |
XLON |
14:49:07 |
| 78 |
3,403.00 |
XLON |
14:49:07 |
| 93 |
3,403.00 |
XLON |
14:49:07 |
| 432 |
3,403.00 |
XLON |
14:50:27 |
| 170 |
3,403.00 |
XLON |
14:50:27 |
| 65 |
3,403.00 |
XLON |
14:50:27 |
| 1031 |
3,403.00 |
XLON |
14:50:27 |
| 1247 |
3,403.00 |
XLON |
14:50:27 |
| 599 |
3,403.00 |
XLON |
14:50:27 |
| 270 |
3,403.00 |
XLON |
14:50:27 |
| 69 |
3,403.00 |
XLON |
14:50:27 |
| 35 |
3,403.00 |
XLON |
14:50:27 |
| 265 |
3,403.00 |
XLON |
14:50:27 |
| 608 |
3,403.00 |
XLON |
14:50:28 |
| 1657 |
3,402.50 |
XLON |
14:50:31 |
| 500 |
3,402.00 |
XLON |
14:50:35 |
| 50 |
3,402.00 |
XLON |
14:50:35 |
| 81 |
3,401.50 |
XLON |
14:50:38 |
| 691 |
3,401.50 |
XLON |
14:51:21 |
| 74 |
3,401.00 |
XLON |
14:51:21 |
| 7 |
3,401.00 |
XLON |
14:51:21 |
| 179 |
3,401.00 |
XLON |
14:51:21 |
| 1586 |
3,401.00 |
XLON |
14:51:21 |
| 462 |
3,400.50 |
XLON |
14:51:28 |
| 46 |
3,400.50 |
XLON |
14:51:29 |
| 367 |
3,400.50 |
XLON |
14:51:29 |
| 448 |
3,400.00 |
XLON |
14:51:52 |
| 255 |
3,400.00 |
XLON |
14:51:52 |
| 300 |
3,400.00 |
XLON |
14:51:52 |
| 109 |
3,400.00 |
XLON |
14:51:52 |
| 598 |
3,400.00 |
XLON |
14:51:53 |
| 299 |
3,399.00 |
XLON |
14:52:04 |
| 317 |
3,399.50 |
XLON |
14:52:04 |
| 182 |
3,399.50 |
XLON |
14:52:04 |
| 108 |
3,399.50 |
XLON |
14:52:04 |
| 214 |
3,399.50 |
XLON |
14:52:04 |
| 63 |
3,399.50 |
XLON |
14:52:04 |
| 48 |
3,400.50 |
XLON |
14:53:46 |
| 131 |
3,400.50 |
XLON |
14:53:46 |
| 300 |
3,400.50 |
XLON |
14:53:46 |
| 37 |
3,400.50 |
XLON |
14:53:47 |
| 35 |
3,400.50 |
XLON |
14:53:47 |
| 139 |
3,400.50 |
XLON |
14:53:47 |
| 91 |
3,400.50 |
XLON |
14:53:48 |
| 141 |
3,400.50 |
XLON |
14:53:49 |
| 33 |
3,401.50 |
XLON |
14:54:12 |
| 626 |
3,401.50 |
XLON |
14:54:12 |
| 370 |
3,401.50 |
XLON |
14:54:12 |
| 232 |
3,401.50 |
XLON |
14:54:12 |
| 233 |
3,401.50 |
XLON |
14:54:13 |
| 159 |
3,402.00 |
XLON |
14:55:23 |
| 2896 |
3,402.00 |
XLON |
14:55:23 |
| 894 |
3,401.50 |
XLON |
14:55:27 |
| 423 |
3,401.00 |
XLON |
14:55:30 |
| 107 |
3,400.50 |
XLON |
14:55:42 |
| 54 |
3,399.50 |
XLON |
14:55:56 |
| 69 |
3,399.50 |
XLON |
14:55:56 |
| 54 |
3,399.50 |
XLON |
14:55:56 |
| 133 |
3,399.00 |
XLON |
14:56:06 |
| 65 |
3,400.50 |
XLON |
14:57:32 |
| 781 |
3,400.50 |
XLON |
14:57:32 |
| 55 |
3,401.00 |
XLON |
14:58:58 |
| 154 |
3,401.00 |
XLON |
14:58:58 |
| 103 |
3,401.00 |
XLON |
14:58:58 |
| 47 |
3,401.00 |
XLON |
14:58:58 |
| 193 |
3,400.50 |
XLON |
14:59:13 |
| 110 |
3,400.50 |
XLON |
14:59:13 |
| 337 |
3,400.50 |
XLON |
14:59:50 |
| 439 |
3,400.50 |
XLON |
15:00:15 |
| 366 |
3,400.00 |
XLON |
15:00:16 |
| 362 |
3,399.50 |
XLON |
15:00:31 |
| 451 |
3,399.50 |
XLON |
15:00:31 |
| 280 |
3,399.00 |
XLON |
15:02:03 |
| 363 |
3,399.00 |
XLON |
15:02:13 |
| 481 |
3,398.00 |
XLON |
15:02:21 |
| 1471 |
3,397.50 |
XLON |
15:03:54 |
| 300 |
3,397.50 |
XLON |
15:03:55 |
| 290 |
3,396.50 |
XLON |
15:04:03 |
| 356 |
3,396.50 |
XLON |
15:04:03 |
| 85 |
3,396.50 |
XLON |
15:04:06 |
| 605 |
3,396.50 |
XLON |
15:04:06 |
| 280 |
3,396.50 |
XLON |
15:04:06 |
| 140 |
3,396.00 |
XLON |
15:04:08 |
| 61 |
3,395.50 |
XLON |
15:04:11 |
| 27 |
3,395.50 |
XLON |
15:04:15 |
| 567 |
3,395.00 |
XLON |
15:04:38 |
| 95 |
3,394.00 |
XLON |
15:05:00 |
| 168 |
3,394.50 |
XLON |
15:05:05 |
| 171 |
3,394.00 |
XLON |
15:05:06 |
| 225 |
3,393.50 |
XLON |
15:05:12 |
| 208 |
3,393.50 |
XLON |
15:05:12 |
| 109 |
3,393.50 |
XLON |
15:05:20 |
| 98 |
3,392.50 |
XLON |
15:07:47 |
| 1193 |
3,392.50 |
XLON |
15:07:47 |
| 225 |
3,393.00 |
XLON |
15:07:47 |
| 168 |
3,393.00 |
XLON |
15:07:47 |
| 189 |
3,394.50 |
XLON |
15:08:42 |
| 35 |
3,394.50 |
XLON |
15:08:42 |
| 42 |
3,394.50 |
XLON |
15:08:42 |
| 99 |
3,394.50 |
XLON |
15:08:42 |
| 53 |
3,394.50 |
XLON |
15:08:42 |
| 188 |
3,394.50 |
XLON |
15:08:43 |
| 23 |
3,394.50 |
XLON |
15:08:43 |
| 283 |
3,394.50 |
XLON |
15:08:44 |
| 38 |
3,394.50 |
XLON |
15:08:45 |
| 123 |
3,394.50 |
XLON |
15:08:45 |
| 283 |
3,394.50 |
XLON |
15:08:46 |
| 38 |
3,394.50 |
XLON |
15:08:47 |
| 205 |
3,394.50 |
XLON |
15:08:47 |
| 252 |
3,394.50 |
XLON |
15:08:48 |
| 81 |
3,394.50 |
XLON |
15:08:49 |
| 163 |
3,394.50 |
XLON |
15:08:50 |
| 36 |
3,394.50 |
XLON |
15:08:50 |
| 262 |
3,394.50 |
XLON |
15:08:51 |
| 131 |
3,394.00 |
XLON |
15:09:09 |
| 595 |
3,393.00 |
XLON |
15:09:30 |
| 1200 |
3,393.00 |
XLON |
15:09:36 |
| 1752 |
3,393.00 |
XLON |
15:09:36 |
| 370 |
3,393.00 |
XLON |
15:09:36 |
| 317 |
3,392.50 |
XLON |
15:09:44 |
| 133 |
3,392.50 |
XLON |
15:09:44 |
| 300 |
3,392.50 |
XLON |
15:09:45 |
| 19 |
3,392.50 |
XLON |
15:09:45 |
| 160 |
3,392.00 |
XLON |
15:10:03 |
| 8 |
3,392.50 |
XLON |
15:10:03 |
| 100 |
3,392.50 |
XLON |
15:10:03 |
| 89 |
3,392.50 |
XLON |
15:10:03 |
| 98 |
3,391.00 |
XLON |
15:10:36 |
| 1000 |
3,391.50 |
XLON |
15:10:44 |
| 804 |
3,391.50 |
XLON |
15:10:44 |
| 451 |
3,391.00 |
XLON |
15:11:06 |
| 714 |
3,393.50 |
XLON |
15:12:40 |
| 4954 |
3,393.50 |
XLON |
15:12:40 |
| 320 |
3,393.50 |
XLON |
15:12:40 |
| 300 |
3,393.50 |
XLON |
15:12:40 |
| 339 |
3,393.50 |
XLON |
15:12:40 |
| 109 |
3,393.50 |
XLON |
15:12:40 |
| 39 |
3,393.50 |
XLON |
15:12:41 |
| 2 |
3,393.50 |
XLON |
15:12:42 |
| 367 |
3,393.00 |
XLON |
15:13:24 |
| 732 |
3,393.00 |
XLON |
15:13:24 |
| 370 |
3,393.00 |
XLON |
15:13:24 |
| 185 |
3,393.00 |
XLON |
15:13:24 |
| 1 |
3,393.00 |
XLON |
15:13:25 |
| 276 |
3,393.00 |
XLON |
15:13:25 |
| 139 |
3,392.00 |
XLON |
15:13:29 |
| 134 |
3,392.50 |
XLON |
15:14:01 |
| 169 |
3,393.50 |
XLON |
15:14:26 |
| 69 |
3,393.50 |
XLON |
15:14:26 |
| 119 |
3,393.50 |
XLON |
15:14:27 |
| 109 |
3,393.00 |
XLON |
15:15:01 |
| 227 |
3,394.50 |
XLON |
15:15:50 |
| 1700 |
3,396.00 |
XLON |
15:16:13 |
| 329 |
3,396.00 |
XLON |
15:16:13 |
| 91 |
3,396.00 |
XLON |
15:16:41 |
| 1283 |
3,396.00 |
XLON |
15:17:26 |
| 194 |
3,395.00 |
XLON |
15:18:03 |
| 844 |
3,395.00 |
XLON |
15:18:03 |
| 240 |
3,395.00 |
XLON |
15:18:03 |
| 59 |
3,395.00 |
XLON |
15:18:03 |
| 48 |
3,395.00 |
XLON |
15:18:04 |
| 477 |
3,395.00 |
XLON |
15:18:49 |
| 132 |
3,394.50 |
XLON |
15:18:55 |
| 3 |
3,396.50 |
XLON |
15:20:05 |
| 1003 |
3,397.00 |
XLON |
15:20:13 |
| 168 |
3,396.50 |
XLON |
15:21:02 |
| 463 |
3,397.00 |
XLON |
15:22:00 |
| 139 |
3,397.00 |
XLON |
15:22:22 |
| 474 |
3,397.50 |
XLON |
15:23:16 |
| 119 |
3,397.50 |
XLON |
15:24:20 |
| 82 |
3,396.50 |
XLON |
15:24:33 |
| 322 |
3,397.00 |
XLON |
15:25:39 |
| 54 |
3,399.00 |
XLON |
15:26:39 |
| 362 |
3,399.00 |
XLON |
15:26:39 |
| 57 |
3,399.00 |
XLON |
15:26:39 |
| 48 |
3,399.00 |
XLON |
15:26:39 |
| 325 |
3,398.50 |
XLON |
15:27:00 |
| 260 |
3,398.50 |
XLON |
15:27:00 |
| 441 |
3,398.00 |
XLON |
15:27:02 |
| 59 |
3,397.50 |
XLON |
15:27:08 |
| 71 |
3,397.50 |
XLON |
15:27:08 |
| 97 |
3,397.00 |
XLON |
15:27:20 |
| 105 |
3,398.00 |
XLON |
15:28:01 |
| 494 |
3,399.00 |
XLON |
15:28:59 |
| 508 |
3,399.00 |
XLON |
15:28:59 |
| 283 |
3,399.00 |
XLON |
15:28:59 |
| 444 |
3,399.50 |
XLON |
15:29:16 |
| 169 |
3,399.50 |
XLON |
15:29:16 |
| 142 |
3,399.00 |
XLON |
15:29:19 |
| 112 |
3,398.50 |
XLON |
15:29:34 |
| 447 |
3,399.00 |
XLON |
15:29:45 |
| 361 |
3,398.50 |
XLON |
15:30:08 |
| 427 |
3,399.00 |
XLON |
15:31:08 |
| 568 |
3,398.50 |
XLON |
15:31:17 |
| 95 |
3,398.50 |
XLON |
15:31:21 |
| 75 |
3,398.50 |
XLON |
15:31:24 |
| 270 |
3,398.50 |
XLON |
15:32:38 |
| 200 |
3,399.00 |
XLON |
15:33:56 |
| 44 |
3,399.00 |
XLON |
15:33:56 |
| 532 |
3,399.50 |
XLON |
15:34:50 |
| 443 |
3,399.50 |
XLON |
15:34:50 |
| 309 |
3,399.50 |
XLON |
15:34:50 |
| 630 |
3,399.00 |
XLON |
15:34:56 |
| 448 |
3,398.50 |
XLON |
15:34:57 |
| 328 |
3,398.00 |
XLON |
15:35:25 |
| 127 |
3,397.50 |
XLON |
15:35:58 |
| 365 |
3,397.50 |
XLON |
15:35:58 |
| 149 |
3,397.50 |
XLON |
15:36:13 |
| 327 |
3,397.00 |
XLON |
15:36:18 |
| 101 |
3,396.50 |
XLON |
15:36:21 |
| 320 |
3,396.50 |
XLON |
15:36:46 |
| 300 |
3,397.00 |
XLON |
15:38:12 |
| 130 |
3,397.00 |
XLON |
15:38:12 |
| 215 |
3,396.00 |
XLON |
15:38:12 |
| 208 |
3,396.00 |
XLON |
15:38:13 |
| 42 |
3,396.00 |
XLON |
15:38:14 |
| 123 |
3,396.00 |
XLON |
15:38:14 |
| 55 |
3,396.00 |
XLON |
15:38:14 |
| 110 |
3,396.00 |
XLON |
15:38:15 |
| 82 |
3,395.00 |
XLON |
15:38:21 |
| 96 |
3,394.50 |
XLON |
15:38:30 |
| 129 |
3,395.00 |
XLON |
15:39:10 |
| 107 |
3,395.50 |
XLON |
15:39:24 |
| 81 |
3,395.00 |
XLON |
15:40:08 |
| 104 |
3,394.50 |
XLON |
15:40:26 |
| 161 |
3,396.00 |
XLON |
15:40:57 |
| 158 |
3,396.00 |
XLON |
15:41:44 |
| 84 |
3,395.50 |
XLON |
15:42:01 |
| 246 |
3,395.50 |
XLON |
15:42:01 |
| 124 |
3,395.00 |
XLON |
15:42:03 |
| 97 |
3,394.50 |
XLON |
15:42:19 |
| 75 |
3,393.50 |
XLON |
15:42:22 |
| 613 |
3,395.50 |
XLON |
15:43:28 |
| 126 |
3,397.00 |
XLON |
15:43:48 |
| 20 |
3,397.00 |
XLON |
15:43:51 |
| 977 |
3,397.00 |
XLON |
15:43:53 |
| 97 |
3,396.50 |
XLON |
15:43:54 |
| 464 |
3,396.50 |
XLON |
15:44:14 |
| 114 |
3,396.00 |
XLON |
15:47:03 |
| 60 |
3,396.00 |
XLON |
15:47:03 |
| 61 |
3,396.00 |
XLON |
15:47:03 |
| 330 |
3,396.00 |
XLON |
15:47:03 |
| 78 |
3,396.00 |
XLON |
15:47:03 |
| 525 |
3,396.00 |
XLON |
15:47:03 |
| 56 |
3,396.00 |
XLON |
15:47:03 |
| 217 |
3,396.00 |
XLON |
15:47:03 |
| 335 |
3,395.50 |
XLON |
15:47:49 |
| 433 |
3,395.50 |
XLON |
15:47:49 |
| 598 |
3,394.50 |
XLON |
15:47:49 |
| 154 |
3,394.00 |
XLON |
15:48:02 |
| 116 |
3,394.00 |
XLON |
15:48:09 |
| 206 |
3,394.00 |
XLON |
15:48:10 |
| 159 |
3,395.00 |
XLON |
15:49:28 |
| 112 |
3,394.50 |
XLON |
15:49:47 |
| 534 |
3,396.00 |
XLON |
15:52:49 |
| 500 |
3,396.00 |
XLON |
15:52:49 |
| 73 |
3,396.00 |
XLON |
15:52:49 |
| 297 |
3,396.00 |
XLON |
15:52:49 |
| 834 |
3,396.00 |
XLON |
15:53:39 |
| 585 |
3,396.50 |
XLON |
15:54:48 |
| 393 |
3,397.00 |
XLON |
15:56:11 |
| 232 |
3,397.00 |
XLON |
15:56:11 |
| 3495 |
3,397.00 |
XLON |
15:56:11 |
| 1042 |
3,396.00 |
XLON |
15:56:22 |
| 795 |
3,395.00 |
XLON |
15:56:28 |
| 15 |
3,394.50 |
XLON |
15:56:38 |
| 223 |
3,394.50 |
XLON |
15:56:38 |
| 27 |
3,394.50 |
XLON |
15:56:38 |
| 84 |
3,393.00 |
XLON |
15:57:38 |
| 83 |
3,392.50 |
XLON |
15:57:42 |
| 91 |
3,392.00 |
XLON |
15:57:43 |
| 90 |
3,392.00 |
XLON |
15:58:18 |
| 90 |
3,391.50 |
XLON |
15:59:09 |
| 357 |
3,391.00 |
XLON |
15:59:44 |
| 768 |
3,392.00 |
XLON |
16:00:47 |
| 261 |
3,391.50 |
XLON |
16:00:48 |
| 8 |
3,391.50 |
XLON |
16:02:20 |
| 360 |
3,391.50 |
XLON |
16:02:20 |
| 238 |
3,391.50 |
XLON |
16:02:20 |
| 646 |
3,391.00 |
XLON |
16:02:24 |
| 127 |
3,390.50 |
XLON |
16:02:40 |
| 81 |
3,390.50 |
XLON |
16:02:41 |
| 477 |
3,389.00 |
XLON |
16:03:27 |
| 69 |
3,388.50 |
XLON |
16:03:36 |
| 1557 |
3,388.50 |
XLON |
16:03:37 |
| 191 |
3,389.50 |
XLON |
16:03:41 |
| 210 |
3,389.50 |
XLON |
16:03:41 |
| 194 |
3,389.50 |
XLON |
16:03:41 |
| 36 |
3,389.50 |
XLON |
16:03:42 |
| 213 |
3,389.50 |
XLON |
16:03:42 |
| 49 |
3,389.50 |
XLON |
16:03:42 |
| 149 |
3,389.00 |
XLON |
16:03:43 |
| 137 |
3,388.50 |
XLON |
16:04:08 |
| 685 |
3,389.00 |
XLON |
16:04:51 |
| 164 |
3,389.00 |
XLON |
16:04:52 |
| 82 |
3,388.50 |
XLON |
16:05:00 |
| 116 |
3,388.50 |
XLON |
16:05:01 |
| 13 |
3,388.00 |
XLON |
16:05:19 |
| 49 |
3,388.00 |
XLON |
16:05:19 |
| 25 |
3,388.00 |
XLON |
16:05:19 |
| 1 |
3,388.00 |
XLON |
16:05:19 |
| 133 |
3,388.00 |
XLON |
16:05:20 |
| 100 |
3,387.00 |
XLON |
16:05:35 |
| 103 |
3,386.50 |
XLON |
16:06:15 |
| 891 |
3,386.50 |
XLON |
16:06:18 |
| 243 |
3,386.50 |
XLON |
16:06:19 |
| 207 |
3,386.50 |
XLON |
16:06:32 |
| 229 |
3,386.50 |
XLON |
16:06:32 |
| 618 |
3,387.50 |
XLON |
16:07:11 |
| 480 |
3,387.00 |
XLON |
16:07:45 |
| 502 |
3,386.50 |
XLON |
16:07:53 |
| 1128 |
3,387.00 |
XLON |
16:08:35 |
| 555 |
3,387.00 |
XLON |
16:08:35 |
| 588 |
3,387.00 |
XLON |
16:08:35 |
| 235 |
3,386.50 |
XLON |
16:08:58 |
| 354 |
3,386.50 |
XLON |
16:08:58 |
| 271 |
3,386.50 |
XLON |
16:08:59 |
| 120 |
3,386.00 |
XLON |
16:08:59 |
| 15 |
3,386.00 |
XLON |
16:09:03 |
| 1146 |
3,386.50 |
CHIX |
16:09:52 |
| 176 |
3,386.00 |
CHIX |
16:09:53 |
| 4494 |
3,386.00 |
XLON |
16:10:16 |
| 686 |
3,385.50 |
XLON |
16:10:30 |
| 167 |
3,386.00 |
CHIX |
16:11:02 |
| 249 |
3,386.00 |
CHIX |
16:11:02 |
| 31 |
3,386.00 |
CHIX |
16:11:07 |
| 244 |
3,386.00 |
CHIX |
16:11:07 |
| 37 |
3,386.00 |
CHIX |
16:11:07 |
| 86 |
3,386.00 |
CHIX |
16:11:08 |
| 93 |
3,386.00 |
CHIX |
16:11:08 |
| 38 |
3,386.00 |
CHIX |
16:11:08 |
| 207 |
3,386.00 |
CHIX |
16:11:08 |
| 140 |
3,386.00 |
CHIX |
16:11:08 |
| 4714 |
3,385.50 |
XLON |
16:11:33 |
| 107 |
3,385.50 |
XLON |
16:11:33 |
| 196 |
3,385.50 |
CHIX |
16:11:33 |
| 769 |
3,385.00 |
CHIX |
16:11:49 |
| 517 |
3,384.50 |
XLON |
16:12:30 |
| 1080 |
3,384.50 |
XLON |
16:12:30 |
| 93 |
3,384.50 |
CHIX |
16:12:35 |
| 132 |
3,384.50 |
XLON |
16:12:35 |
| 139 |
3,384.00 |
CHIX |
16:14:18 |
| 3274 |
3,384.00 |
XLON |
16:14:18 |
| 722 |
3,384.00 |
CHIX |
16:14:18 |
| 1174 |
3,384.00 |
CHIX |
16:14:18 |
| 875 |
3,383.50 |
CHIX |
16:14:23 |
| 66 |
3,383.50 |
XLON |
16:14:23 |
| 287 |
3,383.50 |
XLON |
16:14:23 |
| 151 |
3,383.50 |
XLON |
16:14:28 |
| 106 |
3,383.50 |
CHIX |
16:14:30 |
| 360 |
3,383.50 |
XLON |
16:14:30 |
| 2869 |
3,383.50 |
XLON |
16:14:30 |
| 521 |
3,383.50 |
XLON |
16:14:30 |
| 149 |
3,382.50 |
CHIX |
16:14:43 |
| 291 |
3,383.00 |
XLON |
16:15:04 |
| 1683 |
3,383.00 |
XLON |
16:15:04 |
| 5263 |
3,383.00 |
XLON |
16:15:06 |
| 2740 |
3,383.00 |
XLON |
16:15:06 |
| 1 |
3,382.50 |
CHIX |
16:15:53 |
| 247 |
3,382.50 |
CHIX |
16:15:54 |
| 1 |
3,382.50 |
CHIX |
16:15:55 |
| 27 |
3,382.50 |
CHIX |
16:16:02 |
| 146 |
3,382.50 |
CHIX |
16:16:02 |
| 1770 |
3,383.50 |
XLON |
16:16:17 |
| 1712 |
3,383.50 |
XLON |
16:16:17 |
| 290 |
3,384.50 |
CHIX |
16:16:44 |
| 4 |
3,384.50 |
CHIX |
16:16:44 |
| 1181 |
3,384.00 |
XLON |
16:17:06 |
| 332 |
3,384.00 |
CHIX |
16:17:06 |
| 217 |
3,384.00 |
CHIX |
16:17:06 |
| 844 |
3,384.00 |
XLON |
16:17:07 |
| 856 |
3,384.00 |
XLON |
16:17:07 |
| 310 |
3,384.00 |
CHIX |
16:17:07 |
| 1208 |
3,384.00 |
XLON |
16:17:07 |
| 111 |
3,384.00 |
CHIX |
16:17:07 |
| 149 |
3,384.00 |
XLON |
16:17:07 |
| 1386 |
3,384.00 |
XLON |
16:17:07 |
| 108 |
3,384.00 |
CHIX |
16:17:07 |
| 36 |
3,384.00 |
CHIX |
16:17:07 |
| 36 |
3,384.00 |
CHIX |
16:17:07 |
| 9 |
3,384.00 |
CHIX |
16:17:07 |
| 947 |
3,384.00 |
CHIX |
16:17:07 |
| 300 |
3,384.00 |
CHIX |
16:17:07 |
| 84 |
3,383.50 |
CHIX |
16:17:16 |
| 105 |
3,383.50 |
CHIX |
16:17:16 |
| 33 |
3,383.00 |
XLON |
16:18:02 |
| 954 |
3,383.00 |
XLON |
16:18:02 |
| 360 |
3,383.00 |
XLON |
16:18:02 |
| 93 |
3,383.00 |
XLON |
16:18:02 |
| 170 |
3,383.00 |
CHIX |
16:18:02 |
| 549 |
3,382.50 |
XLON |
16:18:57 |
| 600 |
3,382.50 |
CHIX |
16:18:57 |
| 398 |
3,382.50 |
CHIX |
16:18:57 |
| 172 |
3,382.00 |
CHIX |
16:19:03 |
| 263 |
3,382.00 |
CHIX |
16:20:19 |
| 1770 |
3,382.00 |
XLON |
16:20:21 |
| 846 |
3,382.00 |
XLON |
16:20:24 |
| 3584 |
3,382.00 |
XLON |
16:20:24 |
| 753 |
3,382.00 |
CHIX |
16:20:24 |
| 1488 |
3,382.00 |
CHIX |
16:20:24 |
| 218 |
3,381.00 |
CHIX |
16:20:45 |
| 429 |
3,381.00 |
CHIX |
16:20:48 |
| 554 |
3,381.00 |
CHIX |
16:20:54 |
| 699 |
3,381.00 |
XLON |
16:20:59 |
| 518 |
3,381.00 |
XLON |
16:21:08 |
| 466 |
3,381.00 |
XLON |
16:21:13 |
| 906 |
3,381.00 |
XLON |
16:21:24 |
| 641 |
3,382.50 |
XLON |
16:22:37 |
| 3275 |
3,382.50 |
XLON |
16:22:37 |
| 4304 |
3,382.50 |
XLON |
16:24:06 |
| 2760 |
3,382.50 |
CHIX |
16:24:06 |
| 1208 |
3,382.50 |
XLON |
16:24:06 |
| 1 |
3,382.50 |
CHIX |
16:24:06 |
| 3599 |
3,382.50 |
XLON |
16:24:06 |
| 7 |
3,382.50 |
XLON |
16:24:49 |
| 6 |
3,382.50 |
XLON |
16:24:51 |
| 24 |
3,382.50 |
XLON |
16:24:52 |
| 41 |
3,387.50 |
CHIX |
16:28:10 |
| 433 |
3,387.50 |
CHIX |
16:28:10 |
| 200 |
3,387.50 |
CHIX |
16:28:10 |
| 54 |
3,387.00 |
CHIX |
16:28:10 |
| 96 |
3,387.00 |
CHIX |
16:28:10 |
| 119 |
3,387.00 |
CHIX |
16:28:10 |
| 40 |
3,386.00 |
CHIX |
16:28:16 |
| 85 |
3,386.00 |
CHIX |
16:28:16 |
| 4 |
3,386.00 |
CHIX |
16:28:17 |
| 179 |
3,387.00 |
CHIX |
16:28:52 |
| 109 |
3,387.00 |
CHIX |
16:28:57 |
| 3 |
3,387.00 |
CHIX |
16:28:58 |
| 36 |
3,386.50 |
CHIX |
16:28:58 |
| 9 |
3,386.50 |
CHIX |
16:28:58 |
| 111 |
3,386.50 |
CHIX |
16:29:04 |
| 105 |
3,386.00 |
CHIX |
16:29:14 |
| 86 |
3,386.00 |
CHIX |
16:29:14 |
| 145 |
3,386.00 |
CHIX |
16:29:14 |
| 43 |
3,386.00 |
CHIX |
16:29:20 |
| 105 |
3,385.50 |
CHIX |
16:29:22 |
| 43 |
3,385.50 |
CHIX |
16:29:22 |
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.