Unilever PLC Transaction in Own Shares
14 9월 2024 - 1:59AM
RNS Regulatory News
RNS Number : 2168E
Unilever PLC
13 September 2024
TRANSACTIONS IN OWN
SECURITIES
13 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:
|
13 September 2024
|
Number of ordinary shares
purchased:
|
399,000
|
Highest price paid per
share:
|
GBp 4,963.00
|
Lowest price paid per
share:
|
GBp 4,936.00
|
Volume weighted average price paid
per share:
|
GBp 4,950.11
|
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 30,018,273 of its ordinary shares in
treasury and has 2,491,479,065 ordinary shares in issue (excluding
treasury shares).
Aggregated information
Trading venue
|
Volume weighted average price (GBp)
|
Aggregated volume
|
Aquis
|
4,953.79
|
11,000
|
CBOE-BXE
|
4,950.23
|
40,000
|
CBOE-CXE
|
4,950.23
|
40,000
|
Turquoise
|
4,953.66
|
11,000
|
LSE
|
4,949.81
|
297,000
|
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)
|
134
|
4,944.00
|
XLON
|
08:00:25
|
253
|
4,944.00
|
XLON
|
08:00:25
|
271
|
4,938.00
|
BATE
|
08:00:39
|
3
|
4,937.00
|
CHIX
|
08:00:40
|
10
|
4,937.00
|
CHIX
|
08:00:40
|
186
|
4,937.00
|
CHIX
|
08:00:40
|
502
|
4,944.00
|
XLON
|
08:01:09
|
519
|
4,944.00
|
XLON
|
08:01:50
|
512
|
4,947.00
|
XLON
|
08:02:41
|
229
|
4,946.00
|
XLON
|
08:03:36
|
391
|
4,946.00
|
XLON
|
08:03:36
|
130
|
4,945.00
|
BATE
|
08:04:11
|
194
|
4,945.00
|
XLON
|
08:04:16
|
251
|
4,944.00
|
CHIX
|
08:04:16
|
216
|
4,944.00
|
BATE
|
08:04:16
|
394
|
4,946.00
|
XLON
|
08:05:02
|
419
|
4,946.00
|
XLON
|
08:05:02
|
151
|
4,946.00
|
BATE
|
08:06:07
|
463
|
4,946.00
|
XLON
|
08:06:07
|
225
|
4,946.00
|
XLON
|
08:06:07
|
427
|
4,945.00
|
CHIX
|
08:06:38
|
577
|
4,945.00
|
XLON
|
08:06:38
|
581
|
4,946.00
|
XLON
|
08:07:03
|
197
|
4,945.00
|
BATE
|
08:07:36
|
448
|
4,945.00
|
XLON
|
08:07:36
|
345
|
4,945.00
|
XLON
|
08:08:16
|
67
|
4,945.00
|
XLON
|
08:08:16
|
66
|
4,944.00
|
CHIX
|
08:08:16
|
137
|
4,944.00
|
CHIX
|
08:08:23
|
604
|
4,943.00
|
XLON
|
08:08:38
|
10
|
4,943.00
|
XLON
|
08:08:38
|
296
|
4,942.00
|
XLON
|
08:09:09
|
303
|
4,942.00
|
XLON
|
08:09:29
|
67
|
4,942.00
|
XLON
|
08:09:49
|
126
|
4,942.00
|
XLON
|
08:09:49
|
293
|
4,941.00
|
XLON
|
08:09:55
|
209
|
4,941.00
|
BATE
|
08:09:55
|
46
|
4,938.00
|
CHIX
|
08:10:00
|
48
|
4,938.00
|
CHIX
|
08:10:00
|
645
|
4,940.00
|
XLON
|
08:10:36
|
211
|
4,939.00
|
CHIX
|
08:10:36
|
259
|
4,939.00
|
XLON
|
08:11:13
|
223
|
4,940.00
|
XLON
|
08:11:46
|
230
|
4,940.00
|
XLON
|
08:11:46
|
215
|
4,940.00
|
XLON
|
08:11:46
|
21
|
4,945.00
|
XLON
|
08:13:28
|
769
|
4,945.00
|
XLON
|
08:13:41
|
345
|
4,945.00
|
XLON
|
08:13:41
|
146
|
4,945.00
|
XLON
|
08:13:41
|
734
|
4,946.00
|
XLON
|
08:14:38
|
161
|
4,946.00
|
CHIX
|
08:14:48
|
272
|
4,946.00
|
CHIX
|
08:14:52
|
704
|
4,945.00
|
BATE
|
08:15:42
|
402
|
4,945.00
|
XLON
|
08:15:42
|
20
|
4,945.00
|
BATE
|
08:15:42
|
2
|
4,945.00
|
XLON
|
08:15:42
|
404
|
4,945.00
|
XLON
|
08:15:42
|
160
|
4,944.00
|
CHIX
|
08:17:09
|
154
|
4,944.00
|
BATE
|
08:17:09
|
668
|
4,944.00
|
XLON
|
08:17:09
|
653
|
4,943.00
|
XLON
|
08:17:14
|
69
|
4,945.00
|
XLON
|
08:19:07
|
230
|
4,945.00
|
XLON
|
08:19:07
|
349
|
4,945.00
|
XLON
|
08:19:10
|
441
|
4,945.00
|
XLON
|
08:19:10
|
718
|
4,945.00
|
XLON
|
08:19:50
|
168
|
4,944.00
|
BATE
|
08:19:50
|
190
|
4,946.00
|
XLON
|
08:20:18
|
52
|
4,946.00
|
XLON
|
08:20:18
|
368
|
4,946.00
|
CHIX
|
08:20:38
|
368
|
4,946.00
|
XLON
|
08:20:38
|
30
|
4,944.00
|
BATE
|
08:20:49
|
660
|
4,944.00
|
XLON
|
08:21:13
|
116
|
4,943.00
|
CHIX
|
08:21:22
|
186
|
4,943.00
|
BATE
|
08:21:22
|
317
|
4,941.00
|
XLON
|
08:21:50
|
16
|
4,940.00
|
XLON
|
08:22:33
|
230
|
4,940.00
|
XLON
|
08:22:33
|
417
|
4,940.00
|
XLON
|
08:22:33
|
6
|
4,941.00
|
XLON
|
08:23:13
|
345
|
4,941.00
|
XLON
|
08:23:13
|
77
|
4,941.00
|
XLON
|
08:23:13
|
134
|
4,941.00
|
XLON
|
08:23:13
|
28
|
4,943.00
|
XLON
|
08:24:18
|
39
|
4,943.00
|
XLON
|
08:24:18
|
35
|
4,943.00
|
XLON
|
08:24:18
|
719
|
4,943.00
|
XLON
|
08:24:18
|
283
|
4,942.00
|
CHIX
|
08:24:30
|
349
|
4,942.00
|
BATE
|
08:24:30
|
29
|
4,943.00
|
XLON
|
08:25:16
|
604
|
4,943.00
|
XLON
|
08:25:20
|
110
|
4,943.00
|
XLON
|
08:25:20
|
345
|
4,943.00
|
XLON
|
08:26:18
|
96
|
4,943.00
|
XLON
|
08:26:18
|
230
|
4,943.00
|
XLON
|
08:27:04
|
498
|
4,943.00
|
XLON
|
08:27:04
|
6
|
4,943.00
|
XLON
|
08:27:04
|
101
|
4,941.00
|
BATE
|
08:27:53
|
220
|
4,942.00
|
XLON
|
08:28:06
|
393
|
4,942.00
|
XLON
|
08:28:06
|
20
|
4,943.00
|
CHIX
|
08:28:17
|
70
|
4,943.00
|
CHIX
|
08:28:17
|
112
|
4,943.00
|
CHIX
|
08:28:17
|
239
|
4,943.00
|
CHIX
|
08:28:17
|
33
|
4,943.00
|
CHIX
|
08:28:17
|
432
|
4,942.00
|
XLON
|
08:29:04
|
101
|
4,942.00
|
XLON
|
08:29:04
|
461
|
4,942.00
|
BATE
|
08:29:30
|
1,059
|
4,944.00
|
XLON
|
08:30:41
|
185
|
4,944.00
|
XLON
|
08:30:41
|
98
|
4,942.00
|
BATE
|
08:30:45
|
65
|
4,941.00
|
CHIX
|
08:30:45
|
179
|
4,940.00
|
CHIX
|
08:31:25
|
284
|
4,940.00
|
XLON
|
08:31:25
|
387
|
4,939.00
|
XLON
|
08:31:56
|
6
|
4,938.00
|
BATE
|
08:33:13
|
173
|
4,938.00
|
BATE
|
08:33:19
|
207
|
4,938.00
|
CHIX
|
08:33:19
|
531
|
4,938.00
|
XLON
|
08:33:19
|
6
|
4,938.00
|
XLON
|
08:33:19
|
230
|
4,937.00
|
XLON
|
08:33:30
|
432
|
4,937.00
|
XLON
|
08:33:30
|
130
|
4,937.00
|
XLON
|
08:33:30
|
781
|
4,936.00
|
XLON
|
08:34:37
|
522
|
4,937.00
|
XLON
|
08:35:39
|
66
|
4,937.00
|
XLON
|
08:35:39
|
22
|
4,937.00
|
XLON
|
08:35:39
|
540
|
4,939.00
|
XLON
|
08:37:10
|
73
|
4,939.00
|
XLON
|
08:37:10
|
271
|
4,938.00
|
CHIX
|
08:37:15
|
348
|
4,938.00
|
BATE
|
08:37:15
|
114
|
4,938.00
|
XLON
|
08:37:25
|
221
|
4,938.00
|
XLON
|
08:37:25
|
196
|
4,938.00
|
XLON
|
08:38:18
|
350
|
4,938.00
|
XLON
|
08:38:18
|
94
|
4,937.00
|
BATE
|
08:38:31
|
149
|
4,937.00
|
CHIX
|
08:38:31
|
82
|
4,937.00
|
XLON
|
08:38:31
|
180
|
4,937.00
|
XLON
|
08:38:31
|
424
|
4,937.00
|
XLON
|
08:39:35
|
234
|
4,937.00
|
XLON
|
08:39:35
|
45
|
4,937.00
|
XLON
|
08:39:35
|
71
|
4,936.00
|
CHIX
|
08:39:49
|
305
|
4,939.00
|
BATE
|
08:41:03
|
842
|
4,939.00
|
XLON
|
08:41:03
|
660
|
4,938.00
|
XLON
|
08:42:02
|
20
|
4,938.00
|
XLON
|
08:42:02
|
60
|
4,938.00
|
CHIX
|
08:44:02
|
48
|
4,940.00
|
XLON
|
08:44:33
|
106
|
4,941.00
|
CHIX
|
08:45:22
|
47
|
4,941.00
|
CHIX
|
08:45:22
|
35
|
4,941.00
|
CHIX
|
08:45:22
|
61
|
4,941.00
|
CHIX
|
08:45:22
|
416
|
4,941.00
|
XLON
|
08:45:22
|
169
|
4,941.00
|
XLON
|
08:45:22
|
470
|
4,941.00
|
XLON
|
08:45:22
|
212
|
4,941.00
|
CHIX
|
08:45:22
|
284
|
4,941.00
|
XLON
|
08:45:22
|
2
|
4,940.00
|
BATE
|
08:45:26
|
160
|
4,940.00
|
XLON
|
08:45:27
|
160
|
4,940.00
|
XLON
|
08:45:27
|
77
|
4,940.00
|
XLON
|
08:45:27
|
77
|
4,940.00
|
XLON
|
08:46:30
|
33
|
4,940.00
|
XLON
|
08:46:30
|
539
|
4,940.00
|
XLON
|
08:46:30
|
7
|
4,940.00
|
BATE
|
08:47:35
|
161
|
4,940.00
|
XLON
|
08:47:35
|
331
|
4,940.00
|
BATE
|
08:47:35
|
491
|
4,940.00
|
XLON
|
08:47:35
|
134
|
4,940.00
|
BATE
|
08:47:35
|
1
|
4,940.00
|
BATE
|
08:47:48
|
3
|
4,940.00
|
BATE
|
08:47:49
|
173
|
4,940.00
|
XLON
|
08:48:46
|
440
|
4,942.00
|
XLON
|
08:49:13
|
199
|
4,942.00
|
XLON
|
08:49:13
|
270
|
4,942.00
|
XLON
|
08:49:13
|
35
|
4,942.00
|
XLON
|
08:49:13
|
254
|
4,940.00
|
XLON
|
08:50:07
|
220
|
4,941.00
|
CHIX
|
08:51:21
|
456
|
4,941.00
|
XLON
|
08:51:21
|
124
|
4,941.00
|
CHIX
|
08:51:44
|
293
|
4,941.00
|
XLON
|
08:51:44
|
4
|
4,941.00
|
CHIX
|
08:51:50
|
162
|
4,941.00
|
CHIX
|
08:51:50
|
24
|
4,942.00
|
BATE
|
08:53:42
|
522
|
4,942.00
|
XLON
|
08:53:42
|
182
|
4,942.00
|
XLON
|
08:53:42
|
658
|
4,942.00
|
XLON
|
08:53:42
|
496
|
4,942.00
|
BATE
|
08:53:54
|
355
|
4,942.00
|
XLON
|
08:54:44
|
271
|
4,942.00
|
XLON
|
08:54:44
|
29
|
4,943.00
|
XLON
|
08:55:58
|
449
|
4,943.00
|
XLON
|
08:55:58
|
230
|
4,943.00
|
XLON
|
08:56:33
|
475
|
4,943.00
|
CHIX
|
08:59:22
|
691
|
4,943.00
|
XLON
|
08:59:22
|
463
|
4,944.00
|
BATE
|
08:59:48
|
175
|
4,944.00
|
XLON
|
08:59:48
|
1,073
|
4,944.00
|
XLON
|
08:59:48
|
6
|
4,944.00
|
XLON
|
09:00:53
|
12
|
4,944.00
|
XLON
|
09:00:54
|
27
|
4,944.00
|
XLON
|
09:00:54
|
2
|
4,944.00
|
XLON
|
09:00:54
|
719
|
4,944.00
|
XLON
|
09:00:54
|
143
|
4,943.00
|
CHIX
|
09:01:15
|
43
|
4,943.00
|
BATE
|
09:01:15
|
73
|
4,942.00
|
BATE
|
09:01:33
|
286
|
4,942.00
|
XLON
|
09:01:33
|
175
|
4,941.00
|
CHIX
|
09:02:01
|
255
|
4,941.00
|
XLON
|
09:02:01
|
56
|
4,940.00
|
BATE
|
09:02:01
|
150
|
4,940.00
|
XLON
|
09:03:03
|
131
|
4,940.00
|
XLON
|
09:03:03
|
250
|
4,940.00
|
XLON
|
09:03:03
|
146
|
4,940.00
|
XLON
|
09:03:03
|
135
|
4,939.00
|
XLON
|
09:03:33
|
430
|
4,939.00
|
XLON
|
09:04:19
|
347
|
4,939.00
|
XLON
|
09:04:19
|
63
|
4,939.00
|
CHIX
|
09:07:25
|
109
|
4,939.00
|
CHIX
|
09:07:25
|
220
|
4,939.00
|
CHIX
|
09:07:25
|
95
|
4,939.00
|
CHIX
|
09:07:25
|
78
|
4,939.00
|
BATE
|
09:07:50
|
23
|
4,939.00
|
BATE
|
09:07:50
|
78
|
4,939.00
|
BATE
|
09:07:50
|
540
|
4,939.00
|
XLON
|
09:07:50
|
504
|
4,939.00
|
XLON
|
09:07:50
|
178
|
4,939.00
|
XLON
|
09:07:50
|
189
|
4,939.00
|
XLON
|
09:07:50
|
190
|
4,939.00
|
XLON
|
09:07:50
|
95
|
4,939.00
|
XLON
|
09:07:50
|
313
|
4,939.00
|
BATE
|
09:07:50
|
63
|
4,939.00
|
XLON
|
09:08:40
|
585
|
4,939.00
|
XLON
|
09:08:48
|
36
|
4,938.00
|
CHIX
|
09:09:04
|
31
|
4,938.00
|
BATE
|
09:09:04
|
402
|
4,937.00
|
XLON
|
09:09:31
|
114
|
4,937.00
|
XLON
|
09:09:31
|
92
|
4,939.00
|
XLON
|
09:11:47
|
639
|
4,939.00
|
XLON
|
09:11:47
|
733
|
4,939.00
|
XLON
|
09:12:16
|
709
|
4,940.00
|
XLON
|
09:13:46
|
71
|
4,941.00
|
CHIX
|
09:14:32
|
110
|
4,941.00
|
CHIX
|
09:14:32
|
75
|
4,941.00
|
CHIX
|
09:14:32
|
70
|
4,941.00
|
CHIX
|
09:14:32
|
23
|
4,941.00
|
CHIX
|
09:14:32
|
145
|
4,941.00
|
CHIX
|
09:14:32
|
438
|
4,941.00
|
XLON
|
09:15:01
|
166
|
4,941.00
|
XLON
|
09:15:01
|
5
|
4,941.00
|
XLON
|
09:15:01
|
514
|
4,941.00
|
BATE
|
09:15:24
|
28
|
4,940.00
|
CHIX
|
09:15:40
|
94
|
4,940.00
|
XLON
|
09:15:40
|
800
|
4,940.00
|
XLON
|
09:17:22
|
402
|
4,940.00
|
XLON
|
09:17:22
|
14
|
4,940.00
|
XLON
|
09:19:29
|
667
|
4,940.00
|
XLON
|
09:19:29
|
115
|
4,938.00
|
BATE
|
09:19:48
|
111
|
4,938.00
|
CHIX
|
09:19:48
|
104
|
4,938.00
|
XLON
|
09:19:55
|
240
|
4,938.00
|
XLON
|
09:19:55
|
250
|
4,938.00
|
XLON
|
09:19:55
|
81
|
4,938.00
|
XLON
|
09:19:55
|
1,142
|
4,943.00
|
XLON
|
09:22:53
|
3
|
4,943.00
|
CHIX
|
09:23:11
|
76
|
4,943.00
|
CHIX
|
09:23:11
|
220
|
4,943.00
|
CHIX
|
09:23:11
|
182
|
4,943.00
|
CHIX
|
09:23:11
|
468
|
4,942.00
|
BATE
|
09:23:55
|
634
|
4,942.00
|
XLON
|
09:23:55
|
33
|
4,942.00
|
BATE
|
09:23:55
|
3
|
4,942.00
|
XLON
|
09:23:56
|
127
|
4,942.00
|
XLON
|
09:24:51
|
230
|
4,942.00
|
XLON
|
09:24:51
|
230
|
4,942.00
|
XLON
|
09:24:51
|
115
|
4,943.00
|
XLON
|
09:25:04
|
50
|
4,942.00
|
XLON
|
09:25:40
|
574
|
4,942.00
|
XLON
|
09:26:25
|
5
|
4,942.00
|
XLON
|
09:26:25
|
137
|
4,943.00
|
XLON
|
09:27:27
|
77
|
4,943.00
|
XLON
|
09:27:27
|
27
|
4,943.00
|
XLON
|
09:27:54
|
128
|
4,943.00
|
XLON
|
09:27:54
|
270
|
4,943.00
|
XLON
|
09:27:54
|
626
|
4,943.00
|
XLON
|
09:29:00
|
651
|
4,943.00
|
XLON
|
09:30:44
|
678
|
4,945.00
|
XLON
|
09:32:13
|
60
|
4,947.00
|
CHIX
|
09:33:08
|
70
|
4,947.00
|
XLON
|
09:33:08
|
583
|
4,947.00
|
CHIX
|
09:33:48
|
648
|
4,947.00
|
XLON
|
09:33:48
|
51
|
4,947.00
|
BATE
|
09:33:48
|
34
|
4,947.00
|
CHIX
|
09:34:11
|
617
|
4,947.00
|
BATE
|
09:34:11
|
72
|
4,947.00
|
XLON
|
09:34:11
|
2
|
4,947.00
|
XLON
|
09:34:11
|
492
|
4,947.00
|
XLON
|
09:34:11
|
106
|
4,947.00
|
CHIX
|
09:36:10
|
1,000
|
4,947.00
|
XLON
|
09:36:47
|
230
|
4,949.00
|
XLON
|
09:37:59
|
163
|
4,949.00
|
XLON
|
09:37:59
|
77
|
4,949.00
|
XLON
|
09:37:59
|
394
|
4,949.00
|
XLON
|
09:37:59
|
569
|
4,949.00
|
XLON
|
09:39:01
|
455
|
4,949.00
|
BATE
|
09:41:02
|
354
|
4,949.00
|
CHIX
|
09:41:02
|
773
|
4,949.00
|
XLON
|
09:41:02
|
204
|
4,949.00
|
XLON
|
09:41:47
|
2
|
4,949.00
|
XLON
|
09:41:47
|
498
|
4,949.00
|
XLON
|
09:41:47
|
86
|
4,948.00
|
BATE
|
09:42:09
|
76
|
4,948.00
|
CHIX
|
09:42:09
|
540
|
4,948.00
|
XLON
|
09:43:10
|
40
|
4,948.00
|
XLON
|
09:43:10
|
342
|
4,948.00
|
XLON
|
09:44:05
|
96
|
4,948.00
|
XLON
|
09:44:58
|
202
|
4,948.00
|
XLON
|
09:44:58
|
158
|
4,948.00
|
XLON
|
09:44:58
|
1
|
4,948.00
|
XLON
|
09:44:58
|
154
|
4,948.00
|
XLON
|
09:45:51
|
290
|
4,948.00
|
XLON
|
09:45:51
|
1
|
4,948.00
|
XLON
|
09:46:44
|
333
|
4,948.00
|
XLON
|
09:46:44
|
88
|
4,948.00
|
XLON
|
09:46:44
|
130
|
4,948.00
|
XLON
|
09:47:36
|
293
|
4,948.00
|
XLON
|
09:47:36
|
473
|
4,948.00
|
BATE
|
09:48:23
|
551
|
4,949.00
|
CHIX
|
09:50:19
|
762
|
4,949.00
|
XLON
|
09:50:19
|
269
|
4,949.00
|
XLON
|
09:50:19
|
27
|
4,948.00
|
BATE
|
09:50:27
|
210
|
4,949.00
|
XLON
|
09:50:47
|
230
|
4,949.00
|
XLON
|
09:50:47
|
77
|
4,949.00
|
XLON
|
09:50:47
|
175
|
4,949.00
|
XLON
|
09:50:47
|
315
|
4,949.00
|
XLON
|
09:52:10
|
113
|
4,949.00
|
XLON
|
09:52:10
|
23
|
4,948.00
|
XLON
|
09:53:05
|
540
|
4,948.00
|
XLON
|
09:53:05
|
7
|
4,948.00
|
XLON
|
09:53:05
|
532
|
4,949.00
|
XLON
|
09:55:13
|
193
|
4,949.00
|
XLON
|
09:55:13
|
475
|
4,949.00
|
BATE
|
09:56:01
|
687
|
4,949.00
|
XLON
|
09:56:01
|
72
|
4,949.00
|
CHIX
|
09:56:14
|
324
|
4,949.00
|
CHIX
|
09:56:14
|
91
|
4,949.00
|
CHIX
|
09:56:14
|
29
|
4,948.00
|
BATE
|
09:56:59
|
24
|
4,948.00
|
CHIX
|
09:56:59
|
220
|
4,948.00
|
XLON
|
09:56:59
|
639
|
4,948.00
|
XLON
|
09:58:46
|
671
|
4,948.00
|
XLON
|
09:59:11
|
37
|
4,947.00
|
BATE
|
09:59:11
|
28
|
4,947.00
|
CHIX
|
09:59:11
|
132
|
4,947.00
|
XLON
|
10:00:36
|
250
|
4,947.00
|
XLON
|
10:00:36
|
45
|
4,947.00
|
XLON
|
10:00:36
|
540
|
4,946.00
|
XLON
|
10:01:33
|
154
|
4,946.00
|
XLON
|
10:01:33
|
225
|
4,945.00
|
CHIX
|
10:01:35
|
274
|
4,945.00
|
BATE
|
10:01:35
|
568
|
4,944.00
|
XLON
|
10:03:01
|
77
|
4,943.00
|
CHIX
|
10:03:03
|
64
|
4,943.00
|
BATE
|
10:03:03
|
103
|
4,945.00
|
XLON
|
10:04:21
|
21
|
4,946.00
|
XLON
|
10:04:22
|
540
|
4,946.00
|
XLON
|
10:04:22
|
92
|
4,946.00
|
XLON
|
10:04:22
|
24
|
4,944.00
|
XLON
|
10:05:09
|
540
|
4,946.00
|
XLON
|
10:07:25
|
260
|
4,946.00
|
XLON
|
10:07:25
|
136
|
4,946.00
|
XLON
|
10:07:25
|
230
|
4,946.00
|
XLON
|
10:07:25
|
100
|
4,946.00
|
XLON
|
10:07:31
|
53
|
4,946.00
|
XLON
|
10:08:02
|
773
|
4,948.00
|
CHIX
|
10:13:51
|
188
|
4,948.00
|
BATE
|
10:13:51
|
912
|
4,948.00
|
XLON
|
10:13:51
|
582
|
4,948.00
|
BATE
|
10:13:51
|
250
|
4,948.00
|
XLON
|
10:14:53
|
540
|
4,948.00
|
XLON
|
10:14:53
|
373
|
4,948.00
|
XLON
|
10:14:53
|
292
|
4,947.00
|
XLON
|
10:14:53
|
37
|
4,947.00
|
CHIX
|
10:14:53
|
24
|
4,947.00
|
BATE
|
10:14:53
|
292
|
4,947.00
|
XLON
|
10:14:53
|
583
|
4,945.00
|
XLON
|
10:15:01
|
130
|
4,945.00
|
XLON
|
10:15:01
|
480
|
4,946.00
|
XLON
|
10:17:13
|
250
|
4,946.00
|
XLON
|
10:17:13
|
6
|
4,946.00
|
XLON
|
10:17:13
|
517
|
4,946.00
|
XLON
|
10:17:28
|
80
|
4,946.00
|
XLON
|
10:18:29
|
250
|
4,946.00
|
XLON
|
10:18:29
|
175
|
4,946.00
|
XLON
|
10:19:00
|
405
|
4,946.00
|
XLON
|
10:19:00
|
63
|
4,945.00
|
BATE
|
10:19:15
|
57
|
4,945.00
|
CHIX
|
10:19:15
|
200
|
4,945.00
|
XLON
|
10:20:32
|
251
|
4,945.00
|
XLON
|
10:20:32
|
124
|
4,944.00
|
BATE
|
10:20:42
|
128
|
4,944.00
|
BATE
|
10:20:42
|
462
|
4,945.00
|
XLON
|
10:21:33
|
113
|
4,944.00
|
BATE
|
10:21:43
|
31
|
4,945.00
|
CHIX
|
10:26:09
|
243
|
4,945.00
|
CHIX
|
10:26:09
|
9
|
4,945.00
|
CHIX
|
10:26:09
|
39
|
4,945.00
|
CHIX
|
10:26:09
|
150
|
4,945.00
|
CHIX
|
10:26:09
|
52
|
4,944.00
|
BATE
|
10:26:34
|
75
|
4,944.00
|
XLON
|
10:26:34
|
35
|
4,944.00
|
CHIX
|
10:26:34
|
634
|
4,944.00
|
XLON
|
10:26:34
|
195
|
4,944.00
|
CHIX
|
10:26:34
|
174
|
4,944.00
|
XLON
|
10:26:51
|
556
|
4,944.00
|
XLON
|
10:26:51
|
446
|
4,944.00
|
XLON
|
10:26:54
|
178
|
4,944.00
|
XLON
|
10:26:54
|
486
|
4,944.00
|
XLON
|
10:26:54
|
289
|
4,943.00
|
BATE
|
10:28:06
|
425
|
4,944.00
|
XLON
|
10:28:08
|
169
|
4,944.00
|
XLON
|
10:28:08
|
52
|
4,944.00
|
XLON
|
10:29:35
|
27
|
4,944.00
|
XLON
|
10:29:35
|
688
|
4,944.00
|
XLON
|
10:30:00
|
109
|
4,943.00
|
BATE
|
10:30:03
|
33
|
4,943.00
|
CHIX
|
10:30:03
|
14
|
4,945.00
|
XLON
|
10:31:28
|
100
|
4,945.00
|
XLON
|
10:31:28
|
100
|
4,945.00
|
XLON
|
10:31:28
|
100
|
4,945.00
|
XLON
|
10:31:28
|
100
|
4,945.00
|
XLON
|
10:31:28
|
100
|
4,945.00
|
XLON
|
10:31:28
|
154
|
4,945.00
|
XLON
|
10:31:57
|
100
|
4,945.00
|
XLON
|
10:32:36
|
100
|
4,945.00
|
XLON
|
10:32:37
|
100
|
4,945.00
|
XLON
|
10:32:37
|
100
|
4,945.00
|
XLON
|
10:32:37
|
100
|
4,945.00
|
XLON
|
10:32:37
|
180
|
4,945.00
|
XLON
|
10:33:27
|
141
|
4,945.00
|
XLON
|
10:34:13
|
23
|
4,945.00
|
CHIX
|
10:34:53
|
395
|
4,945.00
|
BATE
|
10:34:53
|
448
|
4,945.00
|
CHIX
|
10:34:53
|
532
|
4,945.00
|
XLON
|
10:34:53
|
52
|
4,945.00
|
CHIX
|
10:34:53
|
427
|
4,945.00
|
XLON
|
10:34:53
|
26
|
4,945.00
|
XLON
|
10:34:53
|
69
|
4,945.00
|
BATE
|
10:36:29
|
20
|
4,945.00
|
CHIX
|
10:36:29
|
419
|
4,945.00
|
XLON
|
10:36:29
|
155
|
4,945.00
|
XLON
|
10:36:29
|
1,240
|
4,946.00
|
XLON
|
10:38:46
|
3
|
4,946.00
|
XLON
|
10:42:00
|
25
|
4,946.00
|
XLON
|
10:42:00
|
475
|
4,947.00
|
BATE
|
10:43:21
|
1,683
|
4,947.00
|
XLON
|
10:43:21
|
217
|
4,947.00
|
XLON
|
10:47:13
|
564
|
4,947.00
|
CHIX
|
10:47:53
|
565
|
4,947.00
|
XLON
|
10:47:53
|
675
|
4,947.00
|
XLON
|
10:47:58
|
88
|
4,947.00
|
XLON
|
10:47:58
|
1,643
|
4,949.00
|
XLON
|
10:50:16
|
3
|
4,949.00
|
XLON
|
10:50:16
|
653
|
4,950.00
|
XLON
|
10:51:22
|
68
|
4,950.00
|
BATE
|
10:51:22
|
21
|
4,950.00
|
BATE
|
10:51:22
|
434
|
4,950.00
|
BATE
|
10:51:22
|
285
|
4,950.00
|
CHIX
|
10:51:39
|
67
|
4,950.00
|
CHIX
|
10:51:39
|
105
|
4,950.00
|
CHIX
|
10:51:39
|
33
|
4,949.00
|
BATE
|
10:52:13
|
18
|
4,949.00
|
CHIX
|
10:52:13
|
224
|
4,949.00
|
XLON
|
10:52:13
|
224
|
4,948.00
|
XLON
|
10:52:30
|
78
|
4,948.00
|
TRQX
|
10:52:30
|
78
|
4,949.00
|
AQXE
|
10:52:38
|
47
|
4,947.00
|
CHIX
|
10:52:55
|
27
|
4,947.00
|
BATE
|
10:52:55
|
165
|
4,947.00
|
TRQX
|
10:52:55
|
237
|
4,946.00
|
XLON
|
10:53:05
|
629
|
4,948.00
|
XLON
|
10:54:27
|
26
|
4,948.00
|
XLON
|
10:54:27
|
37
|
4,948.00
|
XLON
|
10:55:52
|
96
|
4,948.00
|
XLON
|
10:55:52
|
458
|
4,948.00
|
XLON
|
10:55:52
|
789
|
4,948.00
|
XLON
|
10:57:51
|
460
|
4,948.00
|
XLON
|
10:58:55
|
1,119
|
4,953.00
|
XLON
|
11:01:19
|
547
|
4,953.00
|
CHIX
|
11:01:20
|
230
|
4,953.00
|
XLON
|
11:02:29
|
380
|
4,953.00
|
XLON
|
11:02:29
|
140
|
4,953.00
|
XLON
|
11:04:00
|
183
|
4,953.00
|
XLON
|
11:04:00
|
251
|
4,953.00
|
XLON
|
11:04:00
|
112
|
4,953.00
|
AQXE
|
11:04:20
|
359
|
4,953.00
|
AQXE
|
11:04:20
|
96
|
4,952.00
|
CHIX
|
11:04:30
|
534
|
4,951.00
|
BATE
|
11:04:30
|
228
|
4,952.00
|
TRQX
|
11:04:30
|
100
|
4,952.00
|
XLON
|
11:04:30
|
100
|
4,949.00
|
CHIX
|
11:04:54
|
225
|
4,949.00
|
BATE
|
11:04:54
|
339
|
4,949.00
|
XLON
|
11:04:54
|
249
|
4,948.00
|
XLON
|
11:05:29
|
211
|
4,947.00
|
XLON
|
11:06:02
|
130
|
4,947.00
|
BATE
|
11:06:38
|
219
|
4,946.00
|
XLON
|
11:06:38
|
623
|
4,947.00
|
XLON
|
11:08:03
|
80
|
4,946.00
|
BATE
|
11:08:37
|
231
|
4,946.00
|
XLON
|
11:08:37
|
138
|
4,945.00
|
CHIX
|
11:08:54
|
220
|
4,945.00
|
XLON
|
11:08:54
|
167
|
4,945.00
|
TRQX
|
11:08:54
|
208
|
4,945.00
|
XLON
|
11:09:17
|
194
|
4,947.00
|
CHIX
|
11:16:29
|
153
|
4,947.00
|
CHIX
|
11:16:29
|
197
|
4,947.00
|
CHIX
|
11:16:35
|
494
|
4,947.00
|
BATE
|
11:16:35
|
828
|
4,947.00
|
XLON
|
11:16:43
|
2
|
4,947.00
|
XLON
|
11:16:43
|
33
|
4,947.00
|
CHIX
|
11:17:26
|
21
|
4,947.00
|
BATE
|
11:17:26
|
33
|
4,947.00
|
BATE
|
11:18:15
|
50
|
4,947.00
|
CHIX
|
11:18:15
|
12
|
4,947.00
|
CHIX
|
11:18:40
|
295
|
4,947.00
|
TRQX
|
11:18:40
|
180
|
4,947.00
|
AQXE
|
11:18:40
|
654
|
4,947.00
|
XLON
|
11:18:40
|
57
|
4,947.00
|
BATE
|
11:18:40
|
856
|
4,947.00
|
XLON
|
11:20:51
|
20
|
4,947.00
|
XLON
|
11:20:51
|
172
|
4,947.00
|
XLON
|
11:20:54
|
171
|
4,947.00
|
XLON
|
11:20:54
|
573
|
4,947.00
|
XLON
|
11:20:54
|
175
|
4,947.00
|
XLON
|
11:21:56
|
856
|
4,947.00
|
XLON
|
11:21:56
|
386
|
4,947.00
|
XLON
|
11:21:56
|
400
|
4,947.00
|
XLON
|
11:22:59
|
184
|
4,947.00
|
XLON
|
11:23:04
|
84
|
4,948.00
|
XLON
|
11:23:49
|
168
|
4,948.00
|
XLON
|
11:23:57
|
77
|
4,948.00
|
XLON
|
11:23:57
|
230
|
4,948.00
|
XLON
|
11:23:57
|
380
|
4,948.00
|
XLON
|
11:23:57
|
114
|
4,949.00
|
CHIX
|
11:25:42
|
71
|
4,949.00
|
CHIX
|
11:25:42
|
267
|
4,949.00
|
CHIX
|
11:25:42
|
64
|
4,949.00
|
BATE
|
11:26:25
|
23
|
4,949.00
|
BATE
|
11:26:25
|
90
|
4,949.00
|
AQXE
|
11:27:54
|
455
|
4,950.00
|
BATE
|
11:28:47
|
34
|
4,950.00
|
XLON
|
11:29:52
|
240
|
4,950.00
|
XLON
|
11:29:52
|
213
|
4,950.00
|
XLON
|
11:29:52
|
540
|
4,950.00
|
XLON
|
11:30:07
|
212
|
4,950.00
|
XLON
|
11:30:12
|
230
|
4,950.00
|
XLON
|
11:30:12
|
417
|
4,950.00
|
XLON
|
11:30:12
|
183
|
4,949.00
|
AQXE
|
11:30:17
|
69
|
4,949.00
|
BATE
|
11:30:17
|
217
|
4,949.00
|
TRQX
|
11:30:17
|
17
|
4,949.00
|
XLON
|
11:30:27
|
230
|
4,949.00
|
XLON
|
11:30:27
|
487
|
4,949.00
|
XLON
|
11:30:27
|
46
|
4,948.00
|
CHIX
|
11:31:07
|
166
|
4,948.00
|
AQXE
|
11:31:07
|
85
|
4,948.00
|
BATE
|
11:31:07
|
150
|
4,948.00
|
TRQX
|
11:31:07
|
198
|
4,948.00
|
XLON
|
11:31:07
|
140
|
4,949.00
|
XLON
|
11:32:29
|
134
|
4,949.00
|
XLON
|
11:32:29
|
230
|
4,949.00
|
XLON
|
11:32:29
|
31
|
4,949.00
|
XLON
|
11:32:29
|
94
|
4,949.00
|
XLON
|
11:34:00
|
400
|
4,949.00
|
XLON
|
11:34:00
|
392
|
4,952.00
|
CHIX
|
11:34:52
|
91
|
4,952.00
|
CHIX
|
11:34:52
|
109
|
4,954.00
|
XLON
|
11:36:03
|
683
|
4,954.00
|
XLON
|
11:36:24
|
236
|
4,954.00
|
XLON
|
11:36:24
|
454
|
4,954.00
|
XLON
|
11:37:34
|
26
|
4,954.00
|
XLON
|
11:37:34
|
115
|
4,953.00
|
BATE
|
11:38:08
|
121
|
4,953.00
|
CHIX
|
11:38:08
|
250
|
4,953.00
|
BATE
|
11:38:08
|
78
|
4,953.00
|
XLON
|
11:38:08
|
218
|
4,953.00
|
XLON
|
11:39:05
|
96
|
4,953.00
|
XLON
|
11:39:05
|
189
|
4,953.00
|
XLON
|
11:39:05
|
56
|
4,952.00
|
CHIX
|
11:40:10
|
55
|
4,952.00
|
BATE
|
11:40:10
|
154
|
4,952.00
|
TRQX
|
11:40:10
|
95
|
4,952.00
|
XLON
|
11:40:10
|
109
|
4,952.00
|
AQXE
|
11:40:10
|
83
|
4,952.00
|
AQXE
|
11:40:10
|
2
|
4,952.00
|
XLON
|
11:41:53
|
560
|
4,952.00
|
XLON
|
11:41:53
|
100
|
4,952.00
|
XLON
|
11:42:11
|
100
|
4,952.00
|
XLON
|
11:42:11
|
369
|
4,952.00
|
XLON
|
11:42:14
|
354
|
4,954.00
|
XLON
|
11:45:07
|
741
|
4,954.00
|
XLON
|
11:45:07
|
407
|
4,954.00
|
CHIX
|
11:46:16
|
398
|
4,954.00
|
BATE
|
11:46:16
|
159
|
4,955.00
|
XLON
|
11:46:53
|
465
|
4,955.00
|
XLON
|
11:46:53
|
92
|
4,955.00
|
XLON
|
11:46:54
|
33
|
4,954.00
|
CHIX
|
11:48:10
|
62
|
4,954.00
|
BATE
|
11:48:10
|
180
|
4,954.00
|
XLON
|
11:48:10
|
191
|
4,954.00
|
XLON
|
11:49:03
|
474
|
4,954.00
|
XLON
|
11:49:03
|
100
|
4,956.00
|
XLON
|
11:50:51
|
100
|
4,956.00
|
XLON
|
11:50:51
|
100
|
4,956.00
|
XLON
|
11:50:51
|
100
|
4,956.00
|
XLON
|
11:50:51
|
204
|
4,956.00
|
XLON
|
11:50:51
|
84
|
4,956.00
|
XLON
|
11:50:51
|
196
|
4,955.00
|
AQXE
|
11:51:15
|
192
|
4,955.00
|
TRQX
|
11:51:15
|
334
|
4,957.00
|
XLON
|
11:52:30
|
169
|
4,957.00
|
XLON
|
11:52:30
|
708
|
4,958.00
|
XLON
|
11:54:06
|
1
|
4,959.00
|
CHIX
|
11:56:08
|
214
|
4,959.00
|
CHIX
|
11:56:08
|
75
|
4,959.00
|
CHIX
|
11:56:08
|
186
|
4,959.00
|
CHIX
|
11:56:08
|
176
|
4,959.00
|
XLON
|
11:56:17
|
188
|
4,959.00
|
XLON
|
11:56:17
|
100
|
4,960.00
|
BATE
|
11:59:44
|
100
|
4,960.00
|
BATE
|
11:59:44
|
25
|
4,961.00
|
BATE
|
12:00:00
|
400
|
4,961.00
|
BATE
|
12:00:00
|
14
|
4,961.00
|
BATE
|
12:00:00
|
86
|
4,961.00
|
BATE
|
12:00:00
|
9
|
4,961.00
|
BATE
|
12:00:00
|
56
|
4,960.00
|
AQXE
|
12:00:03
|
168
|
4,961.00
|
XLON
|
12:00:22
|
100
|
4,961.00
|
XLON
|
12:00:22
|
230
|
4,962.00
|
XLON
|
12:00:50
|
510
|
4,962.00
|
XLON
|
12:00:50
|
100
|
4,962.00
|
XLON
|
12:01:00
|
123
|
4,963.00
|
XLON
|
12:01:01
|
224
|
4,963.00
|
TRQX
|
12:01:12
|
366
|
4,963.00
|
XLON
|
12:01:12
|
901
|
4,963.00
|
XLON
|
12:01:12
|
20
|
4,963.00
|
XLON
|
12:01:12
|
54
|
4,963.00
|
XLON
|
12:01:12
|
634
|
4,962.00
|
XLON
|
12:02:31
|
20
|
4,961.00
|
BATE
|
12:03:00
|
176
|
4,961.00
|
TRQX
|
12:03:00
|
42
|
4,961.00
|
XLON
|
12:03:00
|
198
|
4,961.00
|
XLON
|
12:03:18
|
187
|
4,961.00
|
CHIX
|
12:03:20
|
50
|
4,961.00
|
XLON
|
12:04:59
|
498
|
4,961.00
|
XLON
|
12:04:59
|
2
|
4,961.00
|
CHIX
|
12:05:15
|
177
|
4,961.00
|
CHIX
|
12:05:32
|
93
|
4,961.00
|
CHIX
|
12:05:32
|
202
|
4,961.00
|
XLON
|
12:05:56
|
184
|
4,961.00
|
XLON
|
12:05:56
|
104
|
4,962.00
|
AQXE
|
12:08:46
|
463
|
4,962.00
|
BATE
|
12:09:50
|
101
|
4,962.00
|
AQXE
|
12:10:25
|
65
|
4,962.00
|
BATE
|
12:10:25
|
256
|
4,962.00
|
AQXE
|
12:10:25
|
1,542
|
4,962.00
|
XLON
|
12:10:25
|
209
|
4,962.00
|
XLON
|
12:10:25
|
6
|
4,962.00
|
XLON
|
12:10:25
|
112
|
4,961.00
|
TRQX
|
12:10:29
|
580
|
4,961.00
|
XLON
|
12:11:53
|
446
|
4,961.00
|
CHIX
|
12:11:53
|
37
|
4,960.00
|
BATE
|
12:11:53
|
496
|
4,960.00
|
XLON
|
12:12:36
|
579
|
4,960.00
|
XLON
|
12:14:01
|
254
|
4,960.00
|
XLON
|
12:15:45
|
254
|
4,960.00
|
XLON
|
12:15:45
|
94
|
4,960.00
|
XLON
|
12:15:45
|
254
|
4,960.00
|
XLON
|
12:17:28
|
230
|
4,960.00
|
XLON
|
12:17:28
|
49
|
4,960.00
|
XLON
|
12:17:28
|
65
|
4,959.00
|
BATE
|
12:18:00
|
32
|
4,959.00
|
CHIX
|
12:18:00
|
135
|
4,959.00
|
AQXE
|
12:18:02
|
159
|
4,959.00
|
TRQX
|
12:18:02
|
70
|
4,959.00
|
XLON
|
12:18:02
|
665
|
4,960.00
|
XLON
|
12:19:08
|
84
|
4,960.00
|
AQXE
|
12:24:40
|
455
|
4,960.00
|
CHIX
|
12:24:40
|
537
|
4,960.00
|
XLON
|
12:24:40
|
58
|
4,960.00
|
AQXE
|
12:24:40
|
75
|
4,960.00
|
BATE
|
12:24:40
|
75
|
4,960.00
|
BATE
|
12:24:40
|
116
|
4,960.00
|
BATE
|
12:24:40
|
157
|
4,960.00
|
XLON
|
12:24:45
|
375
|
4,960.00
|
BATE
|
12:25:20
|
412
|
4,960.00
|
XLON
|
12:25:20
|
675
|
4,960.00
|
XLON
|
12:25:25
|
166
|
4,960.00
|
XLON
|
12:25:25
|
612
|
4,960.00
|
XLON
|
12:26:27
|
179
|
4,959.00
|
CHIX
|
12:26:27
|
64
|
4,959.00
|
BATE
|
12:26:27
|
121
|
4,959.00
|
TRQX
|
12:26:27
|
39
|
4,958.00
|
BATE
|
12:27:36
|
130
|
4,958.00
|
XLON
|
12:27:36
|
139
|
4,959.00
|
XLON
|
12:30:00
|
856
|
4,959.00
|
XLON
|
12:30:00
|
55
|
4,959.00
|
XLON
|
12:30:00
|
205
|
4,960.00
|
XLON
|
12:32:50
|
809
|
4,960.00
|
XLON
|
12:34:00
|
479
|
4,960.00
|
CHIX
|
12:34:00
|
12
|
4,960.00
|
XLON
|
12:35:22
|
884
|
4,960.00
|
XLON
|
12:35:23
|
165
|
4,960.00
|
TRQX
|
12:35:23
|
483
|
4,960.00
|
BATE
|
12:36:42
|
192
|
4,960.00
|
XLON
|
12:36:42
|
48
|
4,960.00
|
XLON
|
12:36:42
|
226
|
4,960.00
|
XLON
|
12:36:42
|
260
|
4,960.00
|
XLON
|
12:36:42
|
50
|
4,959.00
|
BATE
|
12:37:17
|
17
|
4,959.00
|
CHIX
|
12:37:32
|
128
|
4,959.00
|
XLON
|
12:37:32
|
100
|
4,959.00
|
TRQX
|
12:37:32
|
77
|
4,959.00
|
TRQX
|
12:37:32
|
18
|
4,958.00
|
BATE
|
12:37:33
|
701
|
4,958.00
|
XLON
|
12:38:55
|
93
|
4,957.00
|
AQXE
|
12:39:18
|
98
|
4,957.00
|
AQXE
|
12:39:19
|
158
|
4,957.00
|
CHIX
|
12:39:21
|
65
|
4,957.00
|
BATE
|
12:39:21
|
20
|
4,957.00
|
XLON
|
12:39:21
|
403
|
4,957.00
|
XLON
|
12:40:34
|
463
|
4,957.00
|
XLON
|
12:41:53
|
13
|
4,958.00
|
XLON
|
12:45:20
|
613
|
4,958.00
|
XLON
|
12:45:20
|
196
|
4,958.00
|
XLON
|
12:45:30
|
445
|
4,958.00
|
XLON
|
12:45:30
|
114
|
4,959.00
|
AQXE
|
12:48:50
|
277
|
4,959.00
|
CHIX
|
12:50:51
|
485
|
4,959.00
|
BATE
|
12:50:51
|
987
|
4,960.00
|
XLON
|
12:52:24
|
172
|
4,960.00
|
XLON
|
12:52:24
|
844
|
4,960.00
|
XLON
|
12:52:29
|
156
|
4,960.00
|
XLON
|
12:52:32
|
724
|
4,960.00
|
XLON
|
12:52:32
|
238
|
4,960.00
|
CHIX
|
12:53:16
|
244
|
4,960.00
|
CHIX
|
12:53:16
|
203
|
4,960.00
|
TRQX
|
12:54:37
|
2
|
4,960.00
|
TRQX
|
12:54:37
|
2
|
4,960.00
|
TRQX
|
12:54:37
|
246
|
4,960.00
|
TRQX
|
12:55:13
|
141
|
4,962.00
|
XLON
|
12:55:16
|
186
|
4,962.00
|
XLON
|
12:55:16
|
164
|
4,962.00
|
XLON
|
12:55:16
|
143
|
4,962.00
|
XLON
|
12:55:16
|
281
|
4,962.00
|
XLON
|
12:55:16
|
168
|
4,961.00
|
XLON
|
12:55:40
|
481
|
4,961.00
|
BATE
|
12:57:17
|
617
|
4,961.00
|
XLON
|
12:57:17
|
95
|
4,961.00
|
AQXE
|
12:57:21
|
97
|
4,961.00
|
AQXE
|
12:57:21
|
268
|
4,961.00
|
AQXE
|
12:57:21
|
603
|
4,961.00
|
XLON
|
12:58:34
|
21
|
4,960.00
|
BATE
|
12:58:51
|
43
|
4,959.00
|
CHIX
|
12:58:55
|
276
|
4,959.00
|
CHIX
|
12:59:13
|
168
|
4,959.00
|
XLON
|
12:59:13
|
57
|
4,959.00
|
CHIX
|
13:00:22
|
120
|
4,959.00
|
TRQX
|
13:00:22
|
167
|
4,959.00
|
XLON
|
13:00:22
|
66
|
4,958.00
|
BATE
|
13:00:33
|
598
|
4,958.00
|
XLON
|
13:01:30
|
99
|
4,958.00
|
XLON
|
13:01:30
|
33
|
4,958.00
|
XLON
|
13:02:52
|
230
|
4,958.00
|
XLON
|
13:02:52
|
345
|
4,958.00
|
XLON
|
13:02:52
|
439
|
4,958.00
|
XLON
|
13:04:09
|
34
|
4,957.00
|
CHIX
|
13:04:41
|
98
|
4,957.00
|
BATE
|
13:04:41
|
17
|
4,957.00
|
CHIX
|
13:06:16
|
206
|
4,957.00
|
BATE
|
13:06:16
|
84
|
4,957.00
|
AQXE
|
13:08:01
|
102
|
4,957.00
|
BATE
|
13:08:32
|
56
|
4,957.00
|
AQXE
|
13:08:52
|
33
|
4,957.00
|
BATE
|
13:08:52
|
120
|
4,957.00
|
CHIX
|
13:08:52
|
345
|
4,957.00
|
CHIX
|
13:08:52
|
116
|
4,957.00
|
TRQX
|
13:08:52
|
73
|
4,957.00
|
XLON
|
13:08:52
|
32
|
4,957.00
|
XLON
|
13:08:57
|
116
|
4,957.00
|
XLON
|
13:08:57
|
582
|
4,957.00
|
XLON
|
13:08:57
|
875
|
4,957.00
|
XLON
|
13:09:25
|
49
|
4,956.00
|
CHIX
|
13:09:49
|
129
|
4,956.00
|
BATE
|
13:09:49
|
76
|
4,956.00
|
TRQX
|
13:09:49
|
29
|
4,956.00
|
TRQX
|
13:09:49
|
3
|
4,956.00
|
AQXE
|
13:09:49
|
113
|
4,956.00
|
AQXE
|
13:09:49
|
1,318
|
4,957.00
|
XLON
|
13:13:32
|
190
|
4,957.00
|
XLON
|
13:14:58
|
656
|
4,957.00
|
XLON
|
13:14:58
|
803
|
4,957.00
|
XLON
|
13:17:13
|
469
|
4,956.00
|
BATE
|
13:17:59
|
392
|
4,956.00
|
CHIX
|
13:18:04
|
67
|
4,956.00
|
CHIX
|
13:18:04
|
42
|
4,955.00
|
CHIX
|
13:19:08
|
34
|
4,955.00
|
BATE
|
13:19:08
|
368
|
4,955.00
|
XLON
|
13:19:08
|
173
|
4,955.00
|
AQXE
|
13:19:08
|
163
|
4,955.00
|
TRQX
|
13:19:08
|
191
|
4,955.00
|
XLON
|
13:21:27
|
826
|
4,955.00
|
XLON
|
13:21:27
|
109
|
4,954.00
|
TRQX
|
13:21:35
|
204
|
4,953.00
|
XLON
|
13:21:56
|
78
|
4,953.00
|
XLON
|
13:21:56
|
41
|
4,953.00
|
CHIX
|
13:21:56
|
58
|
4,953.00
|
BATE
|
13:21:56
|
143
|
4,954.00
|
XLON
|
13:24:38
|
553
|
4,954.00
|
XLON
|
13:25:17
|
1,010
|
4,954.00
|
XLON
|
13:25:43
|
26
|
4,954.00
|
BATE
|
13:27:25
|
53
|
4,954.00
|
BATE
|
13:27:25
|
23
|
4,954.00
|
BATE
|
13:27:25
|
94
|
4,954.00
|
BATE
|
13:27:25
|
20
|
4,954.00
|
BATE
|
13:27:25
|
200
|
4,954.00
|
BATE
|
13:27:25
|
2
|
4,954.00
|
BATE
|
13:27:25
|
1
|
4,954.00
|
BATE
|
13:27:25
|
52
|
4,954.00
|
BATE
|
13:27:32
|
207
|
4,954.00
|
CHIX
|
13:27:43
|
272
|
4,954.00
|
CHIX
|
13:27:43
|
146
|
4,953.00
|
AQXE
|
13:27:44
|
325
|
4,954.00
|
XLON
|
13:27:44
|
230
|
4,954.00
|
XLON
|
13:27:44
|
280
|
4,954.00
|
XLON
|
13:27:44
|
60
|
4,954.00
|
XLON
|
13:27:44
|
123
|
4,954.00
|
AQXE
|
13:31:09
|
122
|
4,954.00
|
CHIX
|
13:31:09
|
153
|
4,954.00
|
BATE
|
13:31:09
|
1,042
|
4,954.00
|
XLON
|
13:31:09
|
187
|
4,954.00
|
TRQX
|
13:31:09
|
40
|
4,954.00
|
AQXE
|
13:31:09
|
208
|
4,954.00
|
XLON
|
13:31:48
|
230
|
4,955.00
|
XLON
|
13:35:42
|
168
|
4,955.00
|
XLON
|
13:35:42
|
203
|
4,955.00
|
XLON
|
13:35:42
|
73
|
4,955.00
|
XLON
|
13:35:42
|
317
|
4,955.00
|
XLON
|
13:35:47
|
157
|
4,955.00
|
XLON
|
13:35:47
|
337
|
4,955.00
|
XLON
|
13:35:47
|
259
|
4,955.00
|
XLON
|
13:36:07
|
690
|
4,955.00
|
XLON
|
13:36:07
|
251
|
4,955.00
|
CHIX
|
13:36:23
|
461
|
4,955.00
|
BATE
|
13:37:06
|
363
|
4,955.00
|
XLON
|
13:37:06
|
185
|
4,955.00
|
CHIX
|
13:38:33
|
42
|
4,955.00
|
CHIX
|
13:39:34
|
37
|
4,955.00
|
BATE
|
13:39:34
|
444
|
4,955.00
|
XLON
|
13:39:34
|
352
|
4,955.00
|
XLON
|
13:39:34
|
786
|
4,955.00
|
XLON
|
13:39:34
|
763
|
4,954.00
|
XLON
|
13:40:51
|
78
|
4,953.00
|
AQXE
|
13:41:02
|
245
|
4,953.00
|
CHIX
|
13:41:02
|
195
|
4,953.00
|
BATE
|
13:41:02
|
86
|
4,953.00
|
TRQX
|
13:41:02
|
201
|
4,954.00
|
XLON
|
13:43:54
|
1,031
|
4,954.00
|
XLON
|
13:43:54
|
704
|
4,955.00
|
XLON
|
13:45:08
|
456
|
4,955.00
|
AQXE
|
13:46:31
|
706
|
4,955.00
|
XLON
|
13:46:47
|
372
|
4,956.00
|
XLON
|
13:48:03
|
277
|
4,956.00
|
XLON
|
13:48:03
|
203
|
4,957.00
|
BATE
|
13:48:53
|
389
|
4,957.00
|
BATE
|
13:48:53
|
189
|
4,957.00
|
XLON
|
13:49:26
|
654
|
4,957.00
|
XLON
|
13:49:26
|
294
|
4,957.00
|
CHIX
|
13:49:26
|
284
|
4,957.00
|
CHIX
|
13:49:26
|
42
|
4,957.00
|
CHIX
|
13:49:26
|
23
|
4,957.00
|
TRQX
|
13:49:26
|
66
|
4,957.00
|
TRQX
|
13:49:26
|
451
|
4,957.00
|
TRQX
|
13:49:26
|
95
|
4,956.00
|
AQXE
|
13:51:26
|
19
|
4,956.00
|
CHIX
|
13:51:26
|
51
|
4,956.00
|
BATE
|
13:51:26
|
766
|
4,956.00
|
XLON
|
13:51:26
|
84
|
4,956.00
|
XLON
|
13:51:26
|
122
|
4,955.00
|
BATE
|
13:52:23
|
150
|
4,955.00
|
CHIX
|
13:52:23
|
190
|
4,954.00
|
XLON
|
13:52:23
|
813
|
4,952.00
|
XLON
|
13:53:45
|
150
|
4,952.00
|
AQXE
|
13:56:31
|
203
|
4,952.00
|
XLON
|
13:56:32
|
82
|
4,952.00
|
XLON
|
13:56:33
|
203
|
4,952.00
|
XLON
|
13:56:34
|
48
|
4,952.00
|
XLON
|
13:56:37
|
269
|
4,952.00
|
XLON
|
13:56:37
|
188
|
4,952.00
|
XLON
|
13:56:49
|
190
|
4,952.00
|
XLON
|
13:56:49
|
230
|
4,952.00
|
XLON
|
13:56:49
|
10
|
4,952.00
|
XLON
|
13:56:49
|
756
|
4,952.00
|
XLON
|
13:58:05
|
24
|
4,952.00
|
BATE
|
13:58:26
|
85
|
4,952.00
|
BATE
|
13:58:26
|
362
|
4,952.00
|
BATE
|
13:58:27
|
138
|
4,952.00
|
CHIX
|
13:58:44
|
317
|
4,952.00
|
CHIX
|
13:58:44
|
653
|
4,952.00
|
XLON
|
13:59:44
|
71
|
4,951.00
|
XLON
|
14:00:09
|
615
|
4,952.00
|
XLON
|
14:01:14
|
3
|
4,952.00
|
XLON
|
14:01:14
|
239
|
4,952.00
|
XLON
|
14:01:14
|
53
|
4,951.00
|
XLON
|
14:02:00
|
53
|
4,951.00
|
CHIX
|
14:02:31
|
43
|
4,951.00
|
BATE
|
14:02:31
|
79
|
4,951.00
|
AQXE
|
14:02:31
|
80
|
4,951.00
|
TRQX
|
14:02:31
|
190
|
4,951.00
|
XLON
|
14:02:31
|
87
|
4,951.00
|
TRQX
|
14:02:31
|
230
|
4,953.00
|
XLON
|
14:04:37
|
1,018
|
4,953.00
|
XLON
|
14:04:44
|
392
|
4,953.00
|
XLON
|
14:04:44
|
250
|
4,953.00
|
BATE
|
14:05:38
|
266
|
4,953.00
|
BATE
|
14:05:38
|
486
|
4,953.00
|
CHIX
|
14:05:38
|
913
|
4,952.00
|
XLON
|
14:05:58
|
47
|
4,952.00
|
BATE
|
14:08:56
|
202
|
4,952.00
|
BATE
|
14:09:43
|
35
|
4,952.00
|
CHIX
|
14:09:43
|
408
|
4,952.00
|
TRQX
|
14:09:43
|
47
|
4,952.00
|
TRQX
|
14:09:43
|
1,384
|
4,952.00
|
XLON
|
14:09:43
|
10
|
4,952.00
|
TRQX
|
14:09:43
|
282
|
4,952.00
|
XLON
|
14:09:43
|
51
|
4,950.00
|
XLON
|
14:11:03
|
30
|
4,950.00
|
BATE
|
14:11:07
|
113
|
4,950.00
|
XLON
|
14:11:07
|
94
|
4,951.00
|
AQXE
|
14:12:26
|
301
|
4,951.00
|
AQXE
|
14:12:26
|
63
|
4,951.00
|
AQXE
|
14:12:26
|
454
|
4,950.00
|
CHIX
|
14:13:11
|
845
|
4,950.00
|
XLON
|
14:13:11
|
122
|
4,950.00
|
XLON
|
14:13:11
|
622
|
4,950.00
|
XLON
|
14:13:12
|
127
|
4,949.00
|
BATE
|
14:13:24
|
71
|
4,949.00
|
XLON
|
14:13:45
|
104
|
4,949.00
|
XLON
|
14:13:45
|
248
|
4,950.00
|
XLON
|
14:16:14
|
856
|
4,950.00
|
XLON
|
14:16:14
|
130
|
4,950.00
|
XLON
|
14:16:14
|
774
|
4,950.00
|
XLON
|
14:17:08
|
48
|
4,949.00
|
XLON
|
14:18:00
|
582
|
4,950.00
|
XLON
|
14:18:46
|
12
|
4,950.00
|
CHIX
|
14:19:04
|
368
|
4,950.00
|
CHIX
|
14:19:04
|
84
|
4,950.00
|
CHIX
|
14:19:04
|
620
|
4,950.00
|
XLON
|
14:20:02
|
23
|
4,951.00
|
BATE
|
14:21:02
|
139
|
4,951.00
|
BATE
|
14:21:02
|
500
|
4,951.00
|
BATE
|
14:21:02
|
12
|
4,951.00
|
BATE
|
14:21:02
|
183
|
4,951.00
|
XLON
|
14:21:19
|
514
|
4,951.00
|
XLON
|
14:21:19
|
2
|
4,950.00
|
BATE
|
14:21:28
|
679
|
4,951.00
|
XLON
|
14:22:35
|
934
|
4,950.00
|
XLON
|
14:24:03
|
50
|
4,949.00
|
CHIX
|
14:24:15
|
50
|
4,949.00
|
BATE
|
14:24:15
|
462
|
4,950.00
|
TRQX
|
14:24:15
|
71
|
4,948.00
|
AQXE
|
14:24:25
|
199
|
4,948.00
|
XLON
|
14:24:25
|
65
|
4,947.00
|
BATE
|
14:24:37
|
150
|
4,947.00
|
BATE
|
14:25:01
|
380
|
4,949.00
|
XLON
|
14:27:18
|
312
|
4,949.00
|
XLON
|
14:27:18
|
34
|
4,949.00
|
XLON
|
14:27:18
|
9
|
4,949.00
|
CHIX
|
14:27:19
|
595
|
4,949.00
|
CHIX
|
14:28:08
|
992
|
4,949.00
|
XLON
|
14:28:08
|
330
|
4,949.00
|
XLON
|
14:28:08
|
137
|
4,949.00
|
XLON
|
14:28:08
|
115
|
4,949.00
|
AQXE
|
14:29:13
|
115
|
4,949.00
|
AQXE
|
14:29:13
|
232
|
4,949.00
|
AQXE
|
14:29:13
|
68
|
4,948.00
|
CHIX
|
14:29:15
|
78
|
4,948.00
|
TRQX
|
14:29:15
|
671
|
4,948.00
|
XLON
|
14:29:15
|
12
|
4,947.00
|
BATE
|
14:29:27
|
3
|
4,947.00
|
BATE
|
14:30:00
|
211
|
4,947.00
|
BATE
|
14:30:00
|
146
|
4,947.00
|
BATE
|
14:30:00
|
20
|
4,947.00
|
BATE
|
14:30:00
|
9
|
4,947.00
|
BATE
|
14:30:00
|
34
|
4,947.00
|
BATE
|
14:30:00
|
2
|
4,947.00
|
BATE
|
14:30:00
|
36
|
4,947.00
|
BATE
|
14:30:00
|
353
|
4,946.00
|
XLON
|
14:30:00
|
97
|
4,946.00
|
CHIX
|
14:30:01
|
91
|
4,946.00
|
TRQX
|
14:30:01
|
1
|
4,946.00
|
TRQX
|
14:30:01
|
22
|
4,945.00
|
AQXE
|
14:30:01
|
230
|
4,944.00
|
XLON
|
14:30:29
|
179
|
4,944.00
|
XLON
|
14:30:29
|
54
|
4,944.00
|
XLON
|
14:30:30
|
282
|
4,944.00
|
XLON
|
14:30:31
|
86
|
4,944.00
|
BATE
|
14:30:41
|
117
|
4,942.00
|
CHIX
|
14:31:17
|
22
|
4,942.00
|
XLON
|
14:31:17
|
54
|
4,943.00
|
XLON
|
14:31:34
|
22
|
4,943.00
|
XLON
|
14:31:34
|
22
|
4,942.00
|
XLON
|
14:31:37
|
426
|
4,942.00
|
XLON
|
14:31:37
|
401
|
4,942.00
|
XLON
|
14:31:37
|
234
|
4,944.00
|
XLON
|
14:32:04
|
368
|
4,944.00
|
XLON
|
14:32:04
|
81
|
4,944.00
|
XLON
|
14:32:04
|
228
|
4,943.00
|
XLON
|
14:32:35
|
199
|
4,943.00
|
TRQX
|
14:32:35
|
451
|
4,944.00
|
XLON
|
14:32:51
|
75
|
4,944.00
|
XLON
|
14:33:14
|
122
|
4,944.00
|
XLON
|
14:33:14
|
156
|
4,944.00
|
XLON
|
14:33:14
|
171
|
4,944.00
|
XLON
|
14:33:14
|
164
|
4,944.00
|
XLON
|
14:33:14
|
46
|
4,944.00
|
CHIX
|
14:33:18
|
138
|
4,944.00
|
CHIX
|
14:33:18
|
293
|
4,944.00
|
CHIX
|
14:33:18
|
463
|
4,943.00
|
BATE
|
14:33:40
|
114
|
4,944.00
|
XLON
|
14:34:00
|
171
|
4,944.00
|
XLON
|
14:34:00
|
175
|
4,944.00
|
XLON
|
14:34:00
|
225
|
4,944.00
|
XLON
|
14:34:00
|
33
|
4,943.00
|
BATE
|
14:34:12
|
89
|
4,942.00
|
AQXE
|
14:34:18
|
87
|
4,942.00
|
CHIX
|
14:34:18
|
114
|
4,942.00
|
AQXE
|
14:34:18
|
107
|
4,942.00
|
TRQX
|
14:34:18
|
40
|
4,942.00
|
XLON
|
14:34:18
|
193
|
4,942.00
|
XLON
|
14:34:18
|
720
|
4,942.00
|
XLON
|
14:34:45
|
228
|
4,942.00
|
XLON
|
14:34:45
|
78
|
4,940.00
|
CHIX
|
14:34:47
|
161
|
4,940.00
|
BATE
|
14:34:47
|
62
|
4,939.00
|
XLON
|
14:35:01
|
45
|
4,939.00
|
XLON
|
14:35:01
|
345
|
4,941.00
|
XLON
|
14:35:30
|
272
|
4,941.00
|
XLON
|
14:35:30
|
144
|
4,941.00
|
XLON
|
14:36:14
|
186
|
4,941.00
|
XLON
|
14:36:14
|
157
|
4,941.00
|
XLON
|
14:36:14
|
44
|
4,941.00
|
XLON
|
14:36:14
|
164
|
4,941.00
|
XLON
|
14:37:01
|
175
|
4,942.00
|
XLON
|
14:37:04
|
100
|
4,942.00
|
XLON
|
14:37:04
|
683
|
4,942.00
|
XLON
|
14:37:04
|
72
|
4,941.00
|
CHIX
|
14:37:22
|
357
|
4,941.00
|
CHIX
|
14:37:22
|
104
|
4,941.00
|
BATE
|
14:37:35
|
21
|
4,941.00
|
BATE
|
14:37:35
|
92
|
4,941.00
|
BATE
|
14:37:35
|
46
|
4,941.00
|
BATE
|
14:37:35
|
104
|
4,941.00
|
BATE
|
14:37:35
|
24
|
4,941.00
|
BATE
|
14:37:35
|
36
|
4,941.00
|
BATE
|
14:37:35
|
365
|
4,942.00
|
XLON
|
14:38:02
|
450
|
4,942.00
|
XLON
|
14:38:02
|
91
|
4,942.00
|
XLON
|
14:38:02
|
94
|
4,944.00
|
XLON
|
14:39:08
|
48
|
4,944.00
|
XLON
|
14:39:08
|
1,113
|
4,944.00
|
XLON
|
14:39:08
|
56
|
4,945.00
|
XLON
|
14:40:23
|
145
|
4,945.00
|
XLON
|
14:40:23
|
156
|
4,945.00
|
XLON
|
14:40:23
|
476
|
4,945.00
|
XLON
|
14:40:23
|
73
|
4,945.00
|
XLON
|
14:40:23
|
43
|
4,945.00
|
BATE
|
14:40:45
|
42
|
4,945.00
|
BATE
|
14:40:45
|
11
|
4,945.00
|
BATE
|
14:40:45
|
140
|
4,945.00
|
BATE
|
14:40:45
|
221
|
4,945.00
|
BATE
|
14:40:45
|
453
|
4,944.00
|
CHIX
|
14:40:51
|
447
|
4,944.00
|
XLON
|
14:40:51
|
30
|
4,946.00
|
XLON
|
14:41:32
|
153
|
4,946.00
|
XLON
|
14:41:32
|
155
|
4,946.00
|
XLON
|
14:41:32
|
64
|
4,946.00
|
XLON
|
14:41:53
|
47
|
4,946.00
|
XLON
|
14:41:53
|
155
|
4,946.00
|
XLON
|
14:41:53
|
475
|
4,946.00
|
XLON
|
14:41:53
|
481
|
4,945.00
|
TRQX
|
14:41:54
|
28
|
4,945.00
|
TRQX
|
14:41:54
|
47
|
4,947.00
|
XLON
|
14:42:57
|
982
|
4,947.00
|
XLON
|
14:43:03
|
4
|
4,948.00
|
AQXE
|
14:43:19
|
95
|
4,948.00
|
AQXE
|
14:43:19
|
507
|
4,948.00
|
AQXE
|
14:43:19
|
50
|
4,946.00
|
XLON
|
14:43:32
|
49
|
4,946.00
|
TRQX
|
14:43:32
|
282
|
4,946.00
|
XLON
|
14:43:32
|
873
|
4,947.00
|
XLON
|
14:44:19
|
137
|
4,947.00
|
CHIX
|
14:44:35
|
360
|
4,947.00
|
CHIX
|
14:44:40
|
345
|
4,950.00
|
BATE
|
14:45:18
|
42
|
4,950.00
|
BATE
|
14:45:18
|
88
|
4,950.00
|
BATE
|
14:45:19
|
28
|
4,950.00
|
BATE
|
14:45:19
|
77
|
4,951.00
|
XLON
|
14:45:24
|
447
|
4,951.00
|
XLON
|
14:45:24
|
165
|
4,951.00
|
XLON
|
14:45:24
|
230
|
4,951.00
|
XLON
|
14:45:24
|
280
|
4,950.00
|
XLON
|
14:45:40
|
110
|
4,953.00
|
XLON
|
14:46:46
|
644
|
4,953.00
|
XLON
|
14:46:46
|
225
|
4,953.00
|
TRQX
|
14:47:09
|
780
|
4,955.00
|
XLON
|
14:47:42
|
189
|
4,955.00
|
XLON
|
14:47:42
|
3
|
4,955.00
|
XLON
|
14:47:42
|
514
|
4,956.00
|
CHIX
|
14:48:41
|
866
|
4,956.00
|
XLON
|
14:48:43
|
272
|
4,958.00
|
BATE
|
14:49:34
|
28
|
4,958.00
|
BATE
|
14:49:34
|
207
|
4,958.00
|
BATE
|
14:49:34
|
28
|
4,958.00
|
XLON
|
14:49:46
|
500
|
4,958.00
|
XLON
|
14:49:46
|
67
|
4,958.00
|
XLON
|
14:49:46
|
9
|
4,958.00
|
XLON
|
14:49:46
|
20
|
4,958.00
|
XLON
|
14:49:46
|
13
|
4,958.00
|
XLON
|
14:49:46
|
27
|
4,958.00
|
XLON
|
14:49:46
|
9
|
4,958.00
|
XLON
|
14:49:46
|
12
|
4,958.00
|
XLON
|
14:49:46
|
218
|
4,958.00
|
XLON
|
14:49:46
|
116
|
4,957.00
|
BATE
|
14:49:54
|
5
|
4,957.00
|
AQXE
|
14:49:54
|
197
|
4,957.00
|
AQXE
|
14:49:54
|
30
|
4,957.00
|
AQXE
|
14:49:54
|
78
|
4,957.00
|
AQXE
|
14:49:54
|
36
|
4,957.00
|
AQXE
|
14:50:14
|
112
|
4,957.00
|
XLON
|
14:50:14
|
64
|
4,958.00
|
XLON
|
14:50:48
|
163
|
4,958.00
|
XLON
|
14:50:48
|
670
|
4,958.00
|
XLON
|
14:50:48
|
67
|
4,956.00
|
BATE
|
14:51:24
|
167
|
4,956.00
|
TRQX
|
14:51:24
|
328
|
4,956.00
|
XLON
|
14:51:24
|
56
|
4,956.00
|
CHIX
|
14:51:24
|
345
|
4,956.00
|
XLON
|
14:52:13
|
281
|
4,956.00
|
XLON
|
14:52:13
|
11
|
4,957.00
|
XLON
|
14:52:54
|
14
|
4,957.00
|
XLON
|
14:52:54
|
10
|
4,957.00
|
XLON
|
14:52:54
|
572
|
4,957.00
|
XLON
|
14:52:54
|
14
|
4,956.00
|
TRQX
|
14:52:57
|
23
|
4,956.00
|
TRQX
|
14:52:57
|
10
|
4,956.00
|
TRQX
|
14:52:57
|
20
|
4,956.00
|
TRQX
|
14:52:57
|
49
|
4,956.00
|
TRQX
|
14:53:04
|
383
|
4,956.00
|
CHIX
|
14:53:11
|
116
|
4,956.00
|
CHIX
|
14:53:11
|
582
|
4,957.00
|
XLON
|
14:53:35
|
769
|
4,958.00
|
XLON
|
14:54:17
|
150
|
4,958.00
|
BATE
|
14:54:34
|
343
|
4,958.00
|
BATE
|
14:54:34
|
457
|
4,957.00
|
XLON
|
14:54:54
|
68
|
4,956.00
|
BATE
|
14:54:59
|
16
|
4,955.00
|
TRQX
|
14:54:59
|
47
|
4,955.00
|
TRQX
|
14:54:59
|
27
|
4,955.00
|
CHIX
|
14:54:59
|
38
|
4,955.00
|
CHIX
|
14:54:59
|
742
|
4,956.00
|
XLON
|
14:55:37
|
390
|
4,957.00
|
CHIX
|
14:57:00
|
50
|
4,957.00
|
XLON
|
14:57:00
|
929
|
4,957.00
|
XLON
|
14:57:00
|
12
|
4,958.00
|
XLON
|
14:57:43
|
577
|
4,958.00
|
XLON
|
14:57:43
|
42
|
4,958.00
|
AQXE
|
14:58:17
|
689
|
4,958.00
|
XLON
|
14:58:40
|
37
|
4,958.00
|
AQXE
|
14:58:40
|
40
|
4,958.00
|
AQXE
|
14:58:40
|
64
|
4,958.00
|
XLON
|
14:58:40
|
341
|
4,958.00
|
AQXE
|
14:58:40
|
485
|
4,958.00
|
BATE
|
14:58:57
|
23
|
4,958.00
|
XLON
|
14:59:27
|
22
|
4,958.00
|
XLON
|
14:59:27
|
17
|
4,958.00
|
XLON
|
14:59:27
|
908
|
4,958.00
|
XLON
|
14:59:27
|
855
|
4,961.00
|
XLON
|
15:00:28
|
496
|
4,961.00
|
CHIX
|
15:00:56
|
544
|
4,961.00
|
XLON
|
15:00:56
|
380
|
4,961.00
|
TRQX
|
15:00:56
|
77
|
4,960.00
|
CHIX
|
15:01:35
|
358
|
4,960.00
|
XLON
|
15:01:35
|
67
|
4,959.00
|
CHIX
|
15:02:13
|
343
|
4,959.00
|
XLON
|
15:02:13
|
42
|
4,958.00
|
AQXE
|
15:02:26
|
22
|
4,959.00
|
BATE
|
15:02:32
|
476
|
4,959.00
|
BATE
|
15:02:50
|
816
|
4,959.00
|
XLON
|
15:02:50
|
297
|
4,959.00
|
XLON
|
15:02:50
|
162
|
4,959.00
|
TRQX
|
15:03:18
|
981
|
4,959.00
|
XLON
|
15:03:34
|
118
|
4,958.00
|
XLON
|
15:04:01
|
82
|
4,958.00
|
BATE
|
15:04:08
|
90
|
4,958.00
|
CHIX
|
15:04:08
|
76
|
4,957.00
|
AQXE
|
15:04:13
|
205
|
4,957.00
|
AQXE
|
15:04:13
|
300
|
4,957.00
|
XLON
|
15:04:17
|
76
|
4,957.00
|
XLON
|
15:04:17
|
98
|
4,956.00
|
XLON
|
15:04:23
|
288
|
4,956.00
|
XLON
|
15:04:23
|
84
|
4,956.00
|
XLON
|
15:04:43
|
275
|
4,956.00
|
XLON
|
15:04:43
|
295
|
4,955.00
|
CHIX
|
15:05:04
|
148
|
4,955.00
|
BATE
|
15:05:04
|
361
|
4,955.00
|
XLON
|
15:05:04
|
15
|
4,955.00
|
XLON
|
15:05:04
|
157
|
4,952.00
|
CHIX
|
15:05:55
|
154
|
4,952.00
|
BATE
|
15:05:55
|
298
|
4,952.00
|
XLON
|
15:05:55
|
224
|
4,952.00
|
XLON
|
15:06:37
|
100
|
4,952.00
|
XLON
|
15:06:37
|
22
|
4,952.00
|
XLON
|
15:06:38
|
507
|
4,952.00
|
XLON
|
15:06:42
|
104
|
4,952.00
|
XLON
|
15:07:02
|
24
|
4,952.00
|
XLON
|
15:07:28
|
966
|
4,952.00
|
XLON
|
15:07:31
|
120
|
4,952.00
|
BATE
|
15:08:36
|
21
|
4,952.00
|
BATE
|
15:08:36
|
301
|
4,952.00
|
BATE
|
15:08:38
|
110
|
4,952.00
|
XLON
|
15:08:38
|
748
|
4,952.00
|
XLON
|
15:08:38
|
168
|
4,952.00
|
XLON
|
15:09:21
|
324
|
4,952.00
|
XLON
|
15:09:21
|
184
|
4,952.00
|
CHIX
|
15:09:24
|
49
|
4,953.00
|
XLON
|
15:10:11
|
784
|
4,953.00
|
XLON
|
15:10:11
|
210
|
4,953.00
|
XLON
|
15:10:11
|
25
|
4,953.00
|
CHIX
|
15:10:25
|
332
|
4,954.00
|
AQXE
|
15:10:58
|
491
|
4,954.00
|
CHIX
|
15:10:58
|
419
|
4,954.00
|
TRQX
|
15:10:58
|
1,009
|
4,955.00
|
XLON
|
15:11:21
|
84
|
4,957.00
|
XLON
|
15:12:21
|
173
|
4,957.00
|
XLON
|
15:12:21
|
412
|
4,957.00
|
XLON
|
15:12:21
|
24
|
4,957.00
|
BATE
|
15:13:04
|
434
|
4,957.00
|
BATE
|
15:13:04
|
175
|
4,958.00
|
XLON
|
15:13:11
|
492
|
4,958.00
|
XLON
|
15:13:11
|
323
|
4,958.00
|
CHIX
|
15:13:50
|
144
|
4,958.00
|
BATE
|
15:13:50
|
374
|
4,958.00
|
XLON
|
15:13:50
|
295
|
4,960.00
|
XLON
|
15:14:14
|
709
|
4,960.00
|
XLON
|
15:14:14
|
25
|
4,959.00
|
BATE
|
15:14:26
|
96
|
4,959.00
|
BATE
|
15:14:26
|
63
|
4,958.00
|
BATE
|
15:14:51
|
75
|
4,958.00
|
CHIX
|
15:14:51
|
336
|
4,958.00
|
XLON
|
15:14:51
|
156
|
4,957.00
|
TRQX
|
15:14:59
|
893
|
4,957.00
|
XLON
|
15:15:44
|
500
|
4,957.00
|
XLON
|
15:16:29
|
240
|
4,957.00
|
XLON
|
15:16:29
|
336
|
4,959.00
|
AQXE
|
15:16:55
|
332
|
4,959.00
|
CHIX
|
15:16:55
|
464
|
4,959.00
|
XLON
|
15:16:55
|
1,025
|
4,959.00
|
XLON
|
15:18:03
|
32
|
4,959.00
|
BATE
|
15:18:15
|
75
|
4,959.00
|
BATE
|
15:18:45
|
122
|
4,959.00
|
BATE
|
15:18:45
|
104
|
4,959.00
|
BATE
|
15:18:45
|
167
|
4,959.00
|
BATE
|
15:18:45
|
769
|
4,959.00
|
XLON
|
15:18:50
|
34
|
4,959.00
|
BATE
|
15:19:33
|
343
|
4,959.00
|
XLON
|
15:19:33
|
384
|
4,959.00
|
XLON
|
15:20:00
|
49
|
4,958.00
|
CHIX
|
15:20:14
|
103
|
4,958.00
|
AQXE
|
15:20:14
|
131
|
4,958.00
|
BATE
|
15:20:14
|
116
|
4,959.00
|
XLON
|
15:21:23
|
318
|
4,959.00
|
XLON
|
15:21:23
|
674
|
4,959.00
|
XLON
|
15:21:23
|
306
|
4,958.00
|
CHIX
|
15:21:35
|
222
|
4,958.00
|
CHIX
|
15:21:35
|
460
|
4,958.00
|
TRQX
|
15:21:35
|
127
|
4,957.00
|
AQXE
|
15:21:35
|
48
|
4,957.00
|
BATE
|
15:21:35
|
992
|
4,957.00
|
XLON
|
15:22:06
|
76
|
4,957.00
|
XLON
|
15:22:06
|
756
|
4,957.00
|
XLON
|
15:22:55
|
81
|
4,956.00
|
TRQX
|
15:23:14
|
30
|
4,956.00
|
TRQX
|
15:23:49
|
469
|
4,956.00
|
BATE
|
15:24:07
|
19
|
4,956.00
|
TRQX
|
15:24:09
|
929
|
4,956.00
|
XLON
|
15:24:09
|
507
|
4,956.00
|
XLON
|
15:24:55
|
22
|
4,956.00
|
CHIX
|
15:25:10
|
23
|
4,956.00
|
CHIX
|
15:25:10
|
250
|
4,956.00
|
CHIX
|
15:25:10
|
212
|
4,956.00
|
CHIX
|
15:25:10
|
72
|
4,956.00
|
CHIX
|
15:26:11
|
1,101
|
4,956.00
|
XLON
|
15:26:11
|
149
|
4,955.00
|
AQXE
|
15:26:12
|
62
|
4,955.00
|
BATE
|
15:26:12
|
32
|
4,955.00
|
TRQX
|
15:26:12
|
164
|
4,954.00
|
XLON
|
15:26:56
|
845
|
4,954.00
|
XLON
|
15:26:56
|
65
|
4,954.00
|
XLON
|
15:26:56
|
66
|
4,953.00
|
CHIX
|
15:27:32
|
254
|
4,953.00
|
BATE
|
15:27:32
|
72
|
4,953.00
|
AQXE
|
15:27:32
|
107
|
4,953.00
|
AQXE
|
15:27:32
|
345
|
4,953.00
|
XLON
|
15:27:32
|
118
|
4,953.00
|
TRQX
|
15:27:32
|
140
|
4,951.00
|
BATE
|
15:27:57
|
281
|
4,951.00
|
XLON
|
15:27:57
|
147
|
4,951.00
|
CHIX
|
15:27:58
|
79
|
4,951.00
|
XLON
|
15:27:58
|
54
|
4,951.00
|
CHIX
|
15:27:59
|
43
|
4,950.00
|
XLON
|
15:29:00
|
155
|
4,950.00
|
AQXE
|
15:29:27
|
1,056
|
4,950.00
|
XLON
|
15:29:27
|
338
|
4,950.00
|
XLON
|
15:29:27
|
68
|
4,949.00
|
BATE
|
15:29:27
|
60
|
4,949.00
|
CHIX
|
15:29:35
|
460
|
4,951.00
|
XLON
|
15:30:20
|
245
|
4,951.00
|
XLON
|
15:30:20
|
180
|
4,951.00
|
XLON
|
15:31:05
|
560
|
4,951.00
|
XLON
|
15:31:05
|
482
|
4,951.00
|
BATE
|
15:31:30
|
778
|
4,951.00
|
XLON
|
15:31:31
|
198
|
4,952.00
|
CHIX
|
15:32:09
|
148
|
4,952.00
|
CHIX
|
15:32:09
|
133
|
4,952.00
|
CHIX
|
15:32:09
|
181
|
4,952.00
|
XLON
|
15:32:13
|
155
|
4,952.00
|
XLON
|
15:32:13
|
45
|
4,952.00
|
XLON
|
15:32:13
|
58
|
4,951.00
|
BATE
|
15:32:23
|
381
|
4,951.00
|
XLON
|
15:32:23
|
20
|
4,950.00
|
CHIX
|
15:32:57
|
75
|
4,950.00
|
BATE
|
15:32:57
|
91
|
4,950.00
|
AQXE
|
15:32:57
|
69
|
4,950.00
|
CHIX
|
15:32:57
|
62
|
4,950.00
|
XLON
|
15:32:57
|
311
|
4,950.00
|
XLON
|
15:32:57
|
942
|
4,950.00
|
XLON
|
15:33:41
|
104
|
4,950.00
|
TRQX
|
15:34:15
|
4
|
4,950.00
|
TRQX
|
15:34:15
|
341
|
4,950.00
|
TRQX
|
15:34:19
|
783
|
4,950.00
|
XLON
|
15:34:24
|
738
|
4,951.00
|
XLON
|
15:35:07
|
446
|
4,951.00
|
XLON
|
15:35:50
|
161
|
4,951.00
|
CHIX
|
15:35:50
|
333
|
4,951.00
|
CHIX
|
15:35:50
|
200
|
4,951.00
|
BATE
|
15:36:03
|
200
|
4,951.00
|
BATE
|
15:36:03
|
103
|
4,951.00
|
BATE
|
15:36:03
|
746
|
4,953.00
|
XLON
|
15:36:53
|
164
|
4,953.00
|
XLON
|
15:36:53
|
159
|
4,953.00
|
XLON
|
15:36:53
|
107
|
4,953.00
|
XLON
|
15:37:38
|
174
|
4,953.00
|
XLON
|
15:37:38
|
360
|
4,953.00
|
XLON
|
15:37:38
|
231
|
4,953.00
|
XLON
|
15:37:38
|
768
|
4,954.00
|
XLON
|
15:38:21
|
463
|
4,953.00
|
AQXE
|
15:38:48
|
116
|
4,953.00
|
XLON
|
15:38:48
|
165
|
4,954.00
|
XLON
|
15:39:23
|
189
|
4,954.00
|
XLON
|
15:39:23
|
499
|
4,954.00
|
XLON
|
15:39:23
|
10
|
4,954.00
|
CHIX
|
15:39:59
|
178
|
4,954.00
|
BATE
|
15:39:59
|
29
|
4,954.00
|
CHIX
|
15:39:59
|
22
|
4,954.00
|
CHIX
|
15:39:59
|
17
|
4,954.00
|
CHIX
|
15:39:59
|
11
|
4,954.00
|
CHIX
|
15:39:59
|
20
|
4,954.00
|
CHIX
|
15:39:59
|
100
|
4,954.00
|
BATE
|
15:39:59
|
100
|
4,954.00
|
BATE
|
15:39:59
|
33
|
4,954.00
|
CHIX
|
15:39:59
|
44
|
4,954.00
|
BATE
|
15:39:59
|
25
|
4,954.00
|
CHIX
|
15:39:59
|
61
|
4,954.00
|
BATE
|
15:39:59
|
15
|
4,954.00
|
CHIX
|
15:39:59
|
386
|
4,954.00
|
CHIX
|
15:39:59
|
288
|
4,955.00
|
XLON
|
15:40:04
|
187
|
4,955.00
|
XLON
|
15:40:04
|
16
|
4,955.00
|
XLON
|
15:40:04
|
212
|
4,955.00
|
XLON
|
15:41:01
|
214
|
4,955.00
|
XLON
|
15:41:01
|
574
|
4,955.00
|
XLON
|
15:41:01
|
66
|
4,954.00
|
CHIX
|
15:41:24
|
91
|
4,954.00
|
BATE
|
15:41:24
|
137
|
4,954.00
|
AQXE
|
15:41:24
|
320
|
4,954.00
|
XLON
|
15:41:24
|
335
|
4,953.00
|
TRQX
|
15:41:24
|
132
|
4,954.00
|
CHIX
|
15:41:46
|
63
|
4,955.00
|
XLON
|
15:42:06
|
165
|
4,955.00
|
XLON
|
15:42:06
|
434
|
4,955.00
|
XLON
|
15:42:06
|
50
|
4,954.00
|
XLON
|
15:42:26
|
498
|
4,957.00
|
XLON
|
15:42:46
|
118
|
4,957.00
|
XLON
|
15:42:46
|
171
|
4,956.00
|
XLON
|
15:43:25
|
77
|
4,956.00
|
XLON
|
15:43:25
|
361
|
4,956.00
|
XLON
|
15:43:25
|
23
|
4,956.00
|
BATE
|
15:43:40
|
117
|
4,956.00
|
BATE
|
15:43:40
|
163
|
4,956.00
|
BATE
|
15:43:40
|
21
|
4,956.00
|
BATE
|
15:43:40
|
164
|
4,956.00
|
BATE
|
15:43:40
|
70
|
4,955.00
|
BATE
|
15:44:22
|
892
|
4,955.00
|
XLON
|
15:44:22
|
84
|
4,955.00
|
XLON
|
15:44:22
|
74
|
4,955.00
|
CHIX
|
15:44:59
|
126
|
4,955.00
|
CHIX
|
15:44:59
|
28
|
4,955.00
|
CHIX
|
15:44:59
|
620
|
4,956.00
|
XLON
|
15:45:03
|
745
|
4,956.00
|
XLON
|
15:45:47
|
182
|
4,956.00
|
XLON
|
15:45:47
|
19
|
4,956.00
|
XLON
|
15:45:47
|
500
|
4,956.00
|
XLON
|
15:46:40
|
296
|
4,956.00
|
XLON
|
15:46:40
|
144
|
4,956.00
|
CHIX
|
15:46:52
|
26
|
4,957.00
|
CHIX
|
15:47:13
|
74
|
4,957.00
|
CHIX
|
15:47:13
|
61
|
4,957.00
|
CHIX
|
15:47:13
|
812
|
4,959.00
|
XLON
|
15:47:41
|
459
|
4,958.00
|
TRQX
|
15:47:41
|
24
|
4,958.00
|
BATE
|
15:47:44
|
163
|
4,958.00
|
BATE
|
15:47:44
|
232
|
4,958.00
|
BATE
|
15:47:44
|
49
|
4,958.00
|
BATE
|
15:47:44
|
174
|
4,957.00
|
CHIX
|
15:47:55
|
371
|
4,957.00
|
AQXE
|
15:47:55
|
323
|
4,955.00
|
XLON
|
15:48:02
|
179
|
4,954.00
|
CHIX
|
15:48:13
|
35
|
4,954.00
|
CHIX
|
15:48:13
|
7
|
4,954.00
|
BATE
|
15:48:28
|
310
|
4,954.00
|
XLON
|
15:48:28
|
58
|
4,954.00
|
CHIX
|
15:48:45
|
83
|
4,954.00
|
BATE
|
15:48:45
|
362
|
4,955.00
|
XLON
|
15:48:58
|
158
|
4,955.00
|
XLON
|
15:48:58
|
188
|
4,955.00
|
XLON
|
15:48:58
|
201
|
4,955.00
|
XLON
|
15:48:58
|
619
|
4,955.00
|
XLON
|
15:49:54
|
498
|
4,955.00
|
XLON
|
15:50:35
|
437
|
4,955.00
|
XLON
|
15:50:35
|
296
|
4,954.00
|
XLON
|
15:51:18
|
4
|
4,954.00
|
TRQX
|
15:51:18
|
135
|
4,954.00
|
TRQX
|
15:51:18
|
49
|
4,953.00
|
BATE
|
15:51:21
|
42
|
4,953.00
|
CHIX
|
15:51:21
|
28
|
4,953.00
|
CHIX
|
15:51:21
|
93
|
4,953.00
|
AQXE
|
15:51:21
|
14
|
4,953.00
|
AQXE
|
15:51:21
|
358
|
4,953.00
|
CHIX
|
15:52:10
|
923
|
4,953.00
|
XLON
|
15:52:10
|
2
|
4,952.00
|
BATE
|
15:52:11
|
350
|
4,952.00
|
BATE
|
15:52:11
|
108
|
4,952.00
|
TRQX
|
15:52:12
|
15
|
4,951.00
|
CHIX
|
15:52:41
|
685
|
4,952.00
|
XLON
|
15:52:41
|
236
|
4,952.00
|
XLON
|
15:52:41
|
146
|
4,951.00
|
BATE
|
15:53:02
|
173
|
4,951.00
|
AQXE
|
15:53:02
|
60
|
4,951.00
|
CHIX
|
15:53:02
|
156
|
4,949.00
|
BATE
|
15:53:32
|
145
|
4,949.00
|
CHIX
|
15:53:32
|
328
|
4,949.00
|
XLON
|
15:53:32
|
198
|
4,950.00
|
XLON
|
15:53:55
|
686
|
4,950.00
|
XLON
|
15:53:55
|
39
|
4,947.00
|
XLON
|
15:54:43
|
383
|
4,947.00
|
XLON
|
15:54:49
|
183
|
4,947.00
|
XLON
|
15:54:49
|
78
|
4,947.00
|
XLON
|
15:54:49
|
149
|
4,946.00
|
BATE
|
15:55:10
|
485
|
4,948.00
|
XLON
|
15:55:25
|
109
|
4,948.00
|
XLON
|
15:55:25
|
115
|
4,951.00
|
XLON
|
15:56:06
|
851
|
4,951.00
|
XLON
|
15:56:06
|
17
|
4,950.00
|
XLON
|
15:56:23
|
370
|
4,949.00
|
CHIX
|
15:56:23
|
544
|
4,949.00
|
XLON
|
15:56:57
|
24
|
4,949.00
|
XLON
|
15:56:57
|
148
|
4,948.00
|
CHIX
|
15:57:29
|
145
|
4,948.00
|
BATE
|
15:57:29
|
405
|
4,948.00
|
XLON
|
15:57:29
|
170
|
4,949.00
|
XLON
|
15:57:52
|
322
|
4,949.00
|
XLON
|
15:57:52
|
175
|
4,949.00
|
XLON
|
15:57:52
|
231
|
4,949.00
|
XLON
|
15:57:52
|
175
|
4,949.00
|
XLON
|
15:58:21
|
149
|
4,949.00
|
XLON
|
15:58:21
|
153
|
4,948.00
|
CHIX
|
15:58:34
|
129
|
4,948.00
|
BATE
|
15:58:34
|
295
|
4,948.00
|
TRQX
|
15:59:17
|
775
|
4,948.00
|
XLON
|
15:59:17
|
233
|
4,949.00
|
XLON
|
15:59:39
|
168
|
4,949.00
|
XLON
|
15:59:39
|
101
|
4,949.00
|
XLON
|
15:59:39
|
256
|
4,949.00
|
XLON
|
15:59:39
|
467
|
4,948.00
|
AQXE
|
16:00:03
|
459
|
4,948.00
|
BATE
|
16:00:03
|
14
|
4,948.00
|
AQXE
|
16:00:03
|
70
|
4,948.00
|
BATE
|
16:00:03
|
367
|
4,949.00
|
XLON
|
16:00:43
|
631
|
4,949.00
|
XLON
|
16:00:43
|
519
|
4,950.00
|
CHIX
|
16:01:33
|
862
|
4,950.00
|
XLON
|
16:01:33
|
184
|
4,950.00
|
XLON
|
16:01:33
|
449
|
4,950.00
|
XLON
|
16:02:17
|
388
|
4,950.00
|
XLON
|
16:02:17
|
792
|
4,950.00
|
XLON
|
16:02:52
|
30
|
4,950.00
|
BATE
|
16:02:59
|
21
|
4,950.00
|
BATE
|
16:02:59
|
122
|
4,950.00
|
BATE
|
16:02:59
|
60
|
4,950.00
|
BATE
|
16:02:59
|
250
|
4,950.00
|
BATE
|
16:02:59
|
37
|
4,950.00
|
BATE
|
16:03:20
|
938
|
4,950.00
|
XLON
|
16:03:44
|
325
|
4,950.00
|
XLON
|
16:04:18
|
125
|
4,950.00
|
XLON
|
16:04:18
|
266
|
4,950.00
|
XLON
|
16:04:18
|
490
|
4,950.00
|
CHIX
|
16:04:19
|
249
|
4,951.00
|
XLON
|
16:04:55
|
163
|
4,951.00
|
XLON
|
16:04:55
|
18
|
4,951.00
|
XLON
|
16:04:55
|
16
|
4,951.00
|
XLON
|
16:04:55
|
230
|
4,951.00
|
XLON
|
16:04:55
|
61
|
4,951.00
|
XLON
|
16:04:55
|
134
|
4,951.00
|
AQXE
|
16:04:59
|
27
|
4,950.00
|
CHIX
|
16:05:41
|
368
|
4,951.00
|
XLON
|
16:05:41
|
622
|
4,950.00
|
XLON
|
16:05:56
|
84
|
4,949.00
|
BATE
|
16:05:58
|
132
|
4,948.00
|
CHIX
|
16:06:16
|
416
|
4,948.00
|
BATE
|
16:06:21
|
68
|
4,948.00
|
CHIX
|
16:06:21
|
49
|
4,948.00
|
CHIX
|
16:06:21
|
81
|
4,948.00
|
XLON
|
16:06:21
|
216
|
4,948.00
|
XLON
|
16:06:21
|
104
|
4,947.00
|
XLON
|
16:07:16
|
75
|
4,947.00
|
BATE
|
16:07:16
|
85
|
4,947.00
|
CHIX
|
16:07:16
|
850
|
4,947.00
|
XLON
|
16:07:16
|
170
|
4,947.00
|
XLON
|
16:07:40
|
757
|
4,947.00
|
XLON
|
16:07:40
|
67
|
4,946.00
|
BATE
|
16:08:17
|
363
|
4,946.00
|
XLON
|
16:08:21
|
919
|
4,946.00
|
XLON
|
16:08:48
|
199
|
4,945.00
|
CHIX
|
16:08:51
|
123
|
4,945.00
|
BATE
|
16:08:51
|
70
|
4,945.00
|
CHIX
|
16:08:51
|
80
|
4,945.00
|
CHIX
|
16:09:34
|
123
|
4,944.00
|
BATE
|
16:09:34
|
363
|
4,944.00
|
XLON
|
16:09:34
|
177
|
4,943.00
|
XLON
|
16:09:55
|
230
|
4,943.00
|
XLON
|
16:09:55
|
167
|
4,944.00
|
XLON
|
16:10:11
|
164
|
4,944.00
|
XLON
|
16:10:11
|
447
|
4,944.00
|
XLON
|
16:10:11
|
483
|
4,944.00
|
XLON
|
16:11:22
|
784
|
4,944.00
|
XLON
|
16:11:22
|
316
|
4,941.00
|
XLON
|
16:11:55
|
563
|
4,940.00
|
XLON
|
16:12:23
|
929
|
4,941.00
|
XLON
|
16:13:00
|
640
|
4,941.00
|
XLON
|
16:14:29
|
236
|
4,941.00
|
XLON
|
16:14:29
|
633
|
4,939.00
|
XLON
|
16:14:36
|
40
|
4,939.00
|
XLON
|
16:14:36
|
875
|
4,942.00
|
XLON
|
16:15:30
|
415
|
4,942.00
|
XLON
|
16:15:55
|
499
|
4,942.00
|
XLON
|
16:15:55
|
167
|
4,942.00
|
XLON
|
16:16:42
|
230
|
4,942.00
|
XLON
|
16:16:42
|
286
|
4,942.00
|
XLON
|
16:16:42
|
555
|
4,943.00
|
XLON
|
16:17:13
|
80
|
4,943.00
|
XLON
|
16:17:13
|
819
|
4,943.00
|
XLON
|
16:17:48
|
81
|
4,943.00
|
XLON
|
16:17:48
|
621
|
4,943.00
|
XLON
|
16:18:29
|
162
|
4,943.00
|
XLON
|
16:18:29
|
55
|
4,943.00
|
XLON
|
16:18:29
|
102
|
4,942.00
|
XLON
|
16:19:06
|
821
|
4,942.00
|
XLON
|
16:19:11
|
208
|
4,942.00
|
XLON
|
16:19:27
|
159
|
4,942.00
|
XLON
|
16:19:31
|
140
|
4,942.00
|
XLON
|
16:19:36
|
113
|
4,942.00
|
XLON
|
16:19:40
|
3
|
4,942.00
|
XLON
|
16:19:44
|
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
POSKZGMLVFVGDZM
Unilever (LSE:ULVR)
과거 데이터 주식 차트
부터 8월(8) 2024 으로 9월(9) 2024
Unilever (LSE:ULVR)
과거 데이터 주식 차트
부터 9월(9) 2023 으로 9월(9) 2024