TIDMULVR
RNS Number : 4392B
Unilever PLC
30 September 2022
TRANSACTIONS IN OWN SECURITIES
30 September 2022
Unilever PLC (the " Company ") announces today that it has
purchased the following number of its ordinary shares on the London
Stock Exchange from Morgan Stanley & Co. International plc
("the Broker"). The repurchased shares will be held in
treasury.
Ordinary Shares
Date of purchases: 30 September 2022
Number of ordinary shares purchased: 199,704
Highest price paid per share: GBp 4,041.0000
Lowest price paid per share: GBp 3,961.0000
Volume weighted average price paid GBp 3,993.1524
per share:
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 6 September 2022, as
announced on that date .
Following the purchase of these shares, Unilever holds
86,364,731 of its ordinary shares in treasury and has 2,542,879,041
ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue Volume weighted Aggregated volume
average price (GBp)
LSE 3,993.5929 83,961
--------------------- ------------------
BATS 3,988.6582 20,507
--------------------- ------------------
Chi-X 3,994.4640 80,555
--------------------- ------------------
Turquoise 3,990.6727 8,413
--------------------- ------------------
Aquis 3,988.4267 6,268
--------------------- ------------------
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 Trading Time
bought (GBp) Venue
197 4,031.0000 XLON 08:00:10
---------- ------- --------
211 4,026.0000 XLON 08:00:45
---------- ------- --------
224 4,020.0000 BATE 08:02:35
---------- ------- --------
188 4,022.0000 BATE 08:04:40
---------- ------- --------
208 4,021.0000 CHIX 08:05:13
---------- ------- --------
193 4,021.0000 XLON 08:07:01
---------- ------- --------
200 4,014.5000 AQXE 08:09:00
---------- ------- --------
147 4,018.5000 TRQX 08:10:01
---------- ------- --------
49 4,018.5000 TRQX 08:10:01
---------- ------- --------
202 4,010.0000 CHIX 08:11:35
---------- ------- --------
310 3,997.0000 XLON 08:13:42
---------- ------- --------
256 3,997.0000 XLON 08:13:42
---------- ------- --------
256 3,997.0000 XLON 08:13:43
---------- ------- --------
3 3,997.0000 XLON 08:13:43
---------- ------- --------
196 3,995.5000 CHIX 08:14:16
---------- ------- --------
219 3,993.0000 XLON 08:14:29
---------- ------- --------
212 3,992.0000 CHIX 08:14:51
---------- ------- --------
176 3,990.5000 CHIX 08:15:17
---------- ------- --------
19 3,990.5000 CHIX 08:15:17
---------- ------- --------
95 3,991.5000 CHIX 08:15:33
---------- ------- --------
103 3,991.5000 XLON 08:15:33
---------- ------- --------
13 3,995.5000 XLON 08:16:09
---------- ------- --------
187 3,995.5000 XLON 08:16:09
---------- ------- --------
137 3,999.0000 BATE 08:17:02
---------- ------- --------
137 3,999.0000 BATE 08:17:02
---------- ------- --------
201 3,999.0000 BATE 08:17:02
---------- ------- --------
12 4,001.0000 BATE 08:17:31
---------- ------- --------
181 4,001.0000 BATE 08:17:31
---------- ------- --------
206 3,999.5000 XLON 08:17:39
---------- ------- --------
141 3,998.0000 CHIX 08:18:04
---------- ------- --------
71 3,998.0000 CHIX 08:18:04
---------- ------- --------
214 4,003.0000 CHIX 08:19:50
---------- ------- --------
73 4,003.0000 CHIX 08:19:50
---------- ------- --------
207 4,003.0000 XLON 08:19:50
---------- ------- --------
157 4,003.0000 CHIX 08:19:50
---------- ------- --------
186 4,004.0000 XLON 08:20:19
---------- ------- --------
274 4,002.5000 BATE 08:21:19
---------- ------- --------
45 4,002.5000 BATE 08:21:19
---------- ------- --------
106 4,002.5000 BATE 08:21:19
---------- ------- --------
217 4,000.0000 XLON 08:22:24
---------- ------- --------
223 4,000.0000 CHIX 08:22:24
---------- ------- --------
192 4,001.0000 XLON 08:23:15
---------- ------- --------
81 3,999.0000 BATE 08:23:34
---------- ------- --------
131 3,999.0000 BATE 08:23:34
---------- ------- --------
14 3,999.0000 BATE 08:23:35
---------- ------- --------
195 3,997.0000 CHIX 08:23:55
---------- ------- --------
213 4,000.5000 CHIX 08:24:45
---------- ------- --------
210 4,000.0000 XLON 08:24:49
---------- ------- --------
200 4,000.5000 XLON 08:25:25
---------- ------- --------
36 4,000.5000 XLON 08:25:42
---------- ------- --------
154 4,000.5000 XLON 08:25:42
---------- ------- --------
118 3,995.5000 CHIX 08:26:40
---------- ------- --------
106 3,995.5000 CHIX 08:26:40
---------- ------- --------
162 4,001.0000 XLON 08:27:35
---------- ------- --------
244 4,001.0000 XLON 08:27:35
---------- ------- --------
126 4,000.5000 AQXE 08:27:50
---------- ------- --------
75 4,000.5000 AQXE 08:27:52
---------- ------- --------
190 3,999.5000 AQXE 08:28:10
---------- ------- --------
3 3,999.5000 AQXE 08:28:11
---------- ------- --------
177 4,000.0000 XLON 08:28:38
---------- ------- --------
24 4,000.0000 XLON 08:28:38
---------- ------- --------
51 3,998.0000 XLON 08:29:33
---------- ------- --------
153 3,998.0000 XLON 08:29:33
---------- ------- --------
203 3,996.0000 XLON 08:29:53
---------- ------- --------
4 3,994.0000 CHIX 08:30:17
---------- ------- --------
207 3,994.0000 CHIX 08:30:17
---------- ------- --------
410 3,996.0000 CHIX 08:31:37
---------- ------- --------
221 3,997.5000 BATE 08:32:04
---------- ------- --------
211 3,997.5000 CHIX 08:32:29
---------- ------- --------
45 3,998.0000 CHIX 08:33:10
---------- ------- --------
163 3,998.0000 CHIX 08:33:10
---------- ------- --------
203 4,000.0000 CHIX 08:33:59
---------- ------- --------
6 4,008.5000 BATE 08:35:23
---------- ------- --------
211 4,008.5000 CHIX 08:35:23
---------- ------- --------
199 4,008.5000 BATE 08:35:23
---------- ------- --------
177 4,006.0000 BATE 08:35:35
---------- ------- --------
17 4,006.0000 BATE 08:35:35
---------- ------- --------
142 4,007.0000 XLON 08:36:38
---------- ------- --------
29 4,007.0000 XLON 08:36:38
---------- ------- --------
17 4,007.0000 XLON 08:36:38
---------- ------- --------
190 4,007.0000 XLON 08:36:40
---------- ------- --------
23 4,007.0000 CHIX 08:36:40
---------- ------- --------
205 4,007.5000 CHIX 08:37:16
---------- ------- --------
195 4,007.0000 CHIX 08:38:11
---------- ------- --------
225 4,004.5000 CHIX 08:38:23
---------- ------- --------
190 4,004.5000 CHIX 08:39:22
---------- ------- --------
210 4,003.5000 CHIX 08:39:39
---------- ------- --------
98 4,006.0000 XLON 08:40:34
---------- ------- --------
110 4,006.0000 XLON 08:40:34
---------- ------- --------
85 4,005.5000 XLON 08:42:03
---------- ------- --------
100 4,005.5000 CHIX 08:42:03
---------- ------- --------
100 4,005.5000 CHIX 08:42:03
---------- ------- --------
215 4,005.5000 CHIX 08:42:03
---------- ------- --------
100 4,005.5000 CHIX 08:42:03
---------- ------- --------
159 4,006.5000 XLON 08:42:49
---------- ------- --------
36 4,006.5000 XLON 08:42:50
---------- ------- --------
144 4,008.5000 XLON 08:43:19
---------- ------- --------
58 4,008.5000 XLON 08:43:19
---------- ------- --------
126 4,006.5000 XLON 08:43:43
---------- ------- --------
67 4,006.5000 XLON 08:43:43
---------- ------- --------
205 4,004.5000 AQXE 08:44:20
---------- ------- --------
167 4,004.0000 XLON 08:45:21
---------- ------- --------
30 4,004.0000 XLON 08:45:21
---------- ------- --------
70 4,001.5000 TRQX 08:45:43
---------- ------- --------
62 4,001.5000 TRQX 08:45:43
---------- ------- --------
43 4,001.5000 XLON 08:45:46
---------- ------- --------
36 4,001.5000 XLON 08:45:46
---------- ------- --------
205 4,001.0000 CHIX 08:46:08
---------- ------- --------
218 4,001.5000 TRQX 08:47:09
---------- ------- --------
216 4,001.5000 CHIX 08:47:29
---------- ------- --------
195 4,002.5000 CHIX 08:48:30
---------- ------- --------
41 4,002.5000 CHIX 08:48:30
---------- ------- --------
201 4,003.5000 CHIX 08:49:14
---------- ------- --------
195 4,003.0000 BATE 08:49:31
---------- ------- --------
63 4,006.5000 XLON 08:50:01
---------- ------- --------
48 4,006.5000 TRQX 08:50:01
---------- ------- --------
32 4,006.5000 XLON 08:50:01
---------- ------- --------
48 4,006.5000 XLON 08:50:01
---------- ------- --------
208 4,006.5000 CHIX 08:50:42
---------- ------- --------
216 4,008.0000 CHIX 08:51:20
---------- ------- --------
224 4,008.0000 CHIX 08:52:05
---------- ------- --------
57 4,008.0000 TRQX 08:53:03
---------- ------- --------
38 4,008.0000 TRQX 08:53:03
---------- ------- --------
106 4,008.0000 CHIX 08:53:03
---------- ------- --------
242 4,008.0000 CHIX 08:54:06
---------- ------- --------
8 4,008.0000 XLON 08:54:30
---------- ------- --------
207 4,013.0000 CHIX 08:55:47
---------- ------- --------
197 4,013.0000 XLON 08:55:47
---------- ------- --------
193 4,015.0000 XLON 08:56:07
---------- ------- --------
186 4,012.5000 CHIX 08:56:26
---------- ------- --------
161 4,012.5000 XLON 08:57:13
---------- ------- --------
46 4,012.5000 XLON 08:57:13
---------- ------- --------
200 4,015.5000 XLON 08:58:00
---------- ------- --------
29 4,015.5000 XLON 08:58:24
---------- ------- --------
134 4,015.5000 TRQX 08:58:24
---------- ------- --------
44 4,015.5000 TRQX 08:58:24
---------- ------- --------
192 4,017.0000 CHIX 08:59:31
---------- ------- --------
52 4,016.0000 BATE 09:00:26
---------- ------- --------
118 4,015.5000 BATE 09:00:32
---------- ------- --------
24 4,015.5000 BATE 09:00:32
---------- ------- --------
213 4,017.5000 XLON 09:01:17
---------- ------- --------
192 4,019.0000 XLON 09:02:13
---------- ------- --------
228 4,032.0000 CHIX 09:08:03
---------- ------- --------
143 4,032.0000 CHIX 09:08:03
---------- ------- --------
66 4,032.0000 CHIX 09:08:03
---------- ------- --------
219 4,031.0000 XLON 09:09:18
---------- ------- --------
205 4,032.5000 XLON 09:10:42
---------- ------- --------
93 4,031.5000 CHIX 09:11:54
---------- ------- --------
202 4,034.0000 CHIX 09:12:26
---------- ------- --------
196 4,037.0000 XLON 09:14:11
---------- ------- --------
181 4,039.5000 XLON 09:15:04
---------- ------- --------
46 4,039.5000 XLON 09:15:04
---------- ------- --------
193 4,040.0000 XLON 09:17:18
---------- ------- --------
200 4,041.0000 XLON 09:17:51
---------- ------- --------
204 4,038.0000 CHIX 09:19:06
---------- ------- --------
188 4,039.0000 CHIX 09:20:48
---------- ------- --------
193 4,039.0000 CHIX 09:22:00
---------- ------- --------
100 4,040.0000 TRQX 09:22:52
---------- ------- --------
93 4,040.0000 CHIX 09:22:53
---------- ------- --------
187 4,040.0000 XLON 09:24:12
---------- ------- --------
193 4,039.5000 CHIX 09:25:42
---------- ------- --------
219 4,037.0000 XLON 09:26:57
---------- ------- --------
196 4,035.5000 CHIX 09:28:21
---------- ------- --------
219 4,031.0000 XLON 09:29:24
---------- ------- --------
200 4,029.5000 CHIX 09:30:54
---------- ------- --------
132 4,025.5000 XLON 09:31:53
---------- ------- --------
79 4,025.5000 XLON 09:31:53
---------- ------- --------
194 4,023.5000 BATE 09:33:08
---------- ------- --------
27 4,025.5000 CHIX 09:34:15
---------- ------- --------
81 4,025.5000 CHIX 09:34:15
---------- ------- --------
82 4,025.5000 CHIX 09:34:16
---------- ------- --------
195 4,021.5000 BATE 09:35:21
---------- ------- --------
209 4,019.0000 XLON 09:36:41
---------- ------- --------
94 4,015.0000 XLON 09:37:53
---------- ------- --------
22 4,015.0000 XLON 09:37:53
---------- ------- --------
94 4,015.0000 XLON 09:37:53
---------- ------- --------
189 4,010.5000 XLON 09:39:03
---------- ------- --------
33 4,008.0000 XLON 09:40:21
---------- ------- --------
236 4,007.5000 XLON 09:40:49
---------- ------- --------
213 4,010.5000 XLON 09:42:13
---------- ------- --------
200 4,012.5000 CHIX 09:43:22
---------- ------- --------
201 4,013.0000 XLON 09:44:23
---------- ------- --------
220 4,010.5000 CHIX 09:46:06
---------- ------- --------
196 4,010.0000 TRQX 09:47:14
---------- ------- --------
10 4,010.0000 CHIX 09:48:31
---------- ------- --------
188 4,010.0000 CHIX 09:48:31
---------- ------- --------
219 4,009.5000 XLON 09:49:35
---------- ------- --------
44 4,012.0000 CHIX 09:51:11
---------- ------- --------
241 4,012.0000 CHIX 09:51:46
---------- ------- --------
200 4,012.5000 XLON 09:53:00
---------- ------- --------
191 4,013.5000 CHIX 09:54:15
---------- ------- --------
165 4,011.5000 CHIX 09:55:31
---------- ------- --------
46 4,011.5000 CHIX 09:55:31
---------- ------- --------
199 4,011.5000 CHIX 09:56:56
---------- ------- --------
19 4,013.0000 CHIX 09:58:25
---------- ------- --------
188 4,013.0000 CHIX 09:58:33
---------- ------- --------
62 4,013.5000 XLON 10:00:00
---------- ------- --------
189 4,013.5000 XLON 10:00:00
---------- ------- --------
188 4,017.5000 XLON 10:02:33
---------- ------- --------
188 4,017.5000 CHIX 10:02:33
---------- ------- --------
194 4,014.5000 BATE 10:03:43
---------- ------- --------
28 4,015.5000 CHIX 10:05:07
---------- ------- --------
211 4,015.5000 CHIX 10:05:25
---------- ------- --------
202 4,016.5000 XLON 10:06:42
---------- ------- --------
190 4,015.0000 XLON 10:07:35
---------- ------- --------
200 4,014.5000 XLON 10:09:16
---------- ------- --------
186 4,012.0000 AQXE 10:11:33
---------- ------- --------
41 4,012.0000 TRQX 10:11:33
---------- ------- --------
196 4,011.5000 CHIX 10:12:02
---------- ------- --------
200 4,014.5000 XLON 10:13:41
---------- ------- --------
21 4,015.0000 CHIX 10:15:39
---------- ------- --------
61 4,015.0000 CHIX 10:15:39
---------- ------- --------
32 4,015.0000 CHIX 10:15:39
---------- ------- --------
83 4,015.0000 CHIX 10:15:39
---------- ------- --------
205 4,012.0000 XLON 10:16:15
---------- ------- --------
191 4,011.0000 CHIX 10:17:32
---------- ------- --------
197 4,007.0000 XLON 10:18:48
---------- ------- --------
221 4,006.5000 XLON 10:20:17
---------- ------- --------
157 4,004.5000 CHIX 10:21:23
---------- ------- --------
45 4,004.5000 CHIX 10:21:23
---------- ------- --------
196 4,005.0000 CHIX 10:23:32
---------- ------- --------
105 4,005.0000 CHIX 10:25:37
---------- ------- --------
22 4,005.0000 CHIX 10:25:37
---------- ------- --------
91 4,005.0000 CHIX 10:25:37
---------- ------- --------
49 4,004.5000 CHIX 10:26:27
---------- ------- --------
154 4,004.5000 CHIX 10:26:27
---------- ------- --------
172 4,003.5000 CHIX 10:26:59
---------- ------- --------
21 4,003.5000 CHIX 10:27:00
---------- ------- --------
201 4,003.0000 XLON 10:28:11
---------- ------- --------
193 4,001.0000 XLON 10:29:41
---------- ------- --------
200 4,000.5000 CHIX 10:31:37
---------- ------- --------
190 4,002.0000 XLON 10:33:06
---------- ------- --------
37 4,002.5000 CHIX 10:34:11
---------- ------- --------
201 4,003.5000 CHIX 10:34:40
---------- ------- --------
202 4,005.0000 XLON 10:35:16
---------- ------- --------
207 4,001.5000 CHIX 10:36:51
---------- ------- --------
203 4,001.5000 XLON 10:38:06
---------- ------- --------
222 4,005.5000 XLON 10:39:46
---------- ------- --------
222 4,005.5000 XLON 10:39:46
---------- ------- --------
29 4,005.5000 XLON 10:39:46
---------- ------- --------
247 4,005.0000 XLON 10:40:25
---------- ------- --------
170 4,006.0000 XLON 10:41:46
---------- ------- --------
58 4,006.0000 XLON 10:41:46
---------- ------- --------
240 4,004.0000 XLON 10:42:19
---------- ------- --------
144 4,003.5000 XLON 10:43:09
---------- ------- --------
101 4,003.5000 XLON 10:43:09
---------- ------- --------
289 4,005.5000 BATE 10:45:01
---------- ------- --------
217 4,005.0000 XLON 10:45:03
---------- ------- --------
45 4,005.0000 XLON 10:45:03
---------- ------- --------
19 4,003.5000 BATE 10:46:21
---------- ------- --------
3 4,003.5000 BATE 10:46:21
---------- ------- --------
90 4,003.5000 CHIX 10:46:21
---------- ------- --------
110 4,003.5000 CHIX 10:46:21
---------- ------- --------
7 4,003.5000 CHIX 10:46:21
---------- ------- --------
253 4,004.0000 CHIX 10:47:32
---------- ------- --------
16 4,003.5000 XLON 10:48:08
---------- ------- --------
261 4,003.5000 XLON 10:48:08
---------- ------- --------
232 4,001.0000 CHIX 10:49:02
---------- ------- --------
242 3,999.5000 CHIX 10:50:05
---------- ------- --------
267 3,999.5000 CHIX 10:51:02
---------- ------- --------
238 3,998.0000 CHIX 10:51:31
---------- ------- --------
245 3,996.0000 XLON 10:52:39
---------- ------- --------
17 3,995.0000 CHIX 10:53:24
---------- ------- --------
278 3,997.0000 CHIX 10:53:55
---------- ------- --------
254 3,998.0000 CHIX 10:54:39
---------- ------- --------
243 3,999.5000 XLON 10:56:01
---------- ------- --------
209 4,003.0000 XLON 10:57:25
---------- ------- --------
209 4,003.0000 XLON 10:57:25
---------- ------- --------
118 4,003.0000 XLON 10:57:25
---------- ------- --------
11 4,000.5000 XLON 10:58:25
---------- ------- --------
242 4,002.0000 XLON 10:59:12
---------- ------- --------
232 4,003.0000 XLON 11:00:12
---------- ------- --------
58 4,003.0000 XLON 11:00:27
---------- ------- --------
82 4,005.5000 XLON 11:00:52
---------- ------- --------
81 4,005.5000 AQXE 11:00:52
---------- ------- --------
80 4,005.5000 CHIX 11:00:53
---------- ------- --------
58 4,005.5000 CHIX 11:00:53
---------- ------- --------
248 4,006.5000 BATE 11:02:09
---------- ------- --------
231 4,007.0000 CHIX 11:02:21
---------- ------- --------
12 4,007.0000 CHIX 11:02:21
---------- ------- --------
29 4,013.5000 CHIX 11:03:54
---------- ------- --------
79 4,013.5000 CHIX 11:03:54
---------- ------- --------
124 4,013.5000 CHIX 11:03:54
---------- ------- --------
472 4,015.5000 CHIX 11:05:25
---------- ------- --------
23 4,018.0000 XLON 11:06:01
---------- ------- --------
35 4,018.0000 XLON 11:06:01
---------- ------- --------
185 4,018.0000 XLON 11:06:01
---------- ------- --------
249 4,014.0000 CHIX 11:07:01
---------- ------- --------
9 4,019.0000 AQXE 11:08:23
---------- ------- --------
110 4,019.0000 CHIX 11:08:23
---------- ------- --------
121 4,019.0000 AQXE 11:08:23
---------- ------- --------
95 4,022.0000 CHIX 11:10:01
---------- ------- --------
371 4,022.0000 CHIX 11:10:01
---------- ------- --------
251 4,022.0000 CHIX 11:10:50
---------- ------- --------
226 4,027.0000 XLON 11:12:46
---------- ------- --------
146 4,027.0000 XLON 11:12:46
---------- ------- --------
80 4,027.0000 XLON 11:12:46
---------- ------- --------
66 4,027.0000 XLON 11:12:46
---------- ------- --------
252 4,028.0000 CHIX 11:14:06
---------- ------- --------
91 4,027.5000 TRQX 11:14:06
---------- ------- --------
45 4,027.5000 TRQX 11:14:06
---------- ------- --------
111 4,027.5000 TRQX 11:14:06
---------- ------- --------
270 4,029.0000 CHIX 11:15:18
---------- ------- --------
285 4,029.5000 XLON 11:16:36
---------- ------- --------
275 4,027.5000 CHIX 11:17:32
---------- ------- --------
209 4,026.0000 CHIX 11:18:42
---------- ------- --------
245 4,025.5000 CHIX 11:19:12
---------- ------- --------
249 4,025.0000 CHIX 11:20:14
---------- ------- --------
245 4,022.0000 BATE 11:20:57
---------- ------- --------
4 4,019.0000 XLON 11:22:05
---------- ------- --------
261 4,019.0000 XLON 11:22:05
---------- ------- --------
229 4,019.5000 XLON 11:22:48
---------- ------- --------
218 4,018.5000 XLON 11:23:52
---------- ------- --------
271 4,019.0000 XLON 11:24:43
---------- ------- --------
178 4,018.0000 TRQX 11:25:50
---------- ------- --------
48 4,018.0000 XLON 11:25:50
---------- ------- --------
15 4,019.5000 BATE 11:26:37
---------- ------- --------
34 4,019.5000 BATE 11:26:37
---------- ------- --------
215 4,019.5000 CHIX 11:26:37
---------- ------- --------
14 4,019.5000 XLON 11:26:37
---------- ------- --------
178 4,020.5000 CHIX 11:27:29
---------- ------- --------
42 4,020.5000 CHIX 11:27:29
---------- ------- --------
244 4,022.0000 XLON 11:28:18
---------- ------- --------
196 4,027.0000 CHIX 11:29:44
---------- ------- --------
222 4,026.0000 XLON 11:30:25
---------- ------- --------
137 4,026.5000 XLON 11:31:13
---------- ------- --------
94 4,026.5000 XLON 11:31:13
---------- ------- --------
251 4,024.5000 XLON 11:31:50
---------- ------- --------
58 4,022.0000 XLON 11:32:57
---------- ------- --------
253 4,023.0000 XLON 11:33:20
---------- ------- --------
243 4,024.0000 CHIX 11:33:58
---------- ------- --------
234 4,023.0000 XLON 11:34:58
---------- ------- --------
3 4,018.5000 BATE 11:36:13
---------- ------- --------
237 4,018.5000 BATE 11:36:14
---------- ------- --------
246 4,019.5000 XLON 11:37:29
---------- ------- --------
244 4,019.0000 XLON 11:38:04
---------- ------- --------
176 4,021.5000 XLON 11:40:32
---------- ------- --------
34 4,021.5000 TRQX 11:40:32
---------- ------- --------
181 4,021.5000 CHIX 11:40:32
---------- ------- --------
68 4,021.5000 BATE 11:40:32
---------- ------- --------
26 4,021.5000 CHIX 11:40:32
---------- ------- --------
27 4,021.5000 CHIX 11:40:33
---------- ------- --------
3 4,022.0000 CHIX 11:41:19
---------- ------- --------
241 4,022.0000 CHIX 11:41:19
---------- ------- --------
228 4,020.5000 XLON 11:41:51
---------- ------- --------
223 4,020.5000 XLON 11:42:32
---------- ------- --------
193 4,021.0000 CHIX 11:43:49
---------- ------- --------
226 4,022.5000 XLON 11:45:16
---------- ------- --------
233 4,022.5000 XLON 11:45:27
---------- ------- --------
216 4,022.5000 XLON 11:46:03
---------- ------- --------
65 4,020.5000 XLON 11:47:14
---------- ------- --------
48 4,020.5000 TRQX 11:47:14
---------- ------- --------
215 4,020.5000 CHIX 11:47:34
---------- ------- --------
12 4,020.5000 XLON 11:47:34
---------- ------- --------
66 4,021.5000 XLON 11:48:23
---------- ------- --------
66 4,021.5000 XLON 11:48:23
---------- ------- --------
66 4,021.5000 XLON 11:48:23
---------- ------- --------
54 4,021.5000 XLON 11:48:23
---------- ------- --------
223 4,021.0000 CHIX 11:49:15
---------- ------- --------
263 4,022.5000 CHIX 11:50:40
---------- ------- --------
239 4,020.0000 XLON 11:51:38
---------- ------- --------
215 4,017.0000 CHIX 11:52:16
---------- ------- --------
220 4,019.0000 XLON 11:53:24
---------- ------- --------
235 4,017.0000 XLON 11:54:41
---------- ------- --------
132 4,014.0000 XLON 11:55:19
---------- ------- --------
130 4,014.0000 XLON 11:55:19
---------- ------- --------
35 4,014.5000 XLON 11:56:40
---------- ------- --------
163 4,014.5000 XLON 11:56:40
---------- ------- --------
224 4,014.5000 XLON 11:57:04
---------- ------- --------
219 4,014.5000 CHIX 11:57:59
---------- ------- --------
221 4,014.0000 CHIX 11:59:05
---------- ------- --------
125 4,011.5000 AQXE 11:59:46
---------- ------- --------
116 4,013.5000 CHIX 12:00:24
---------- ------- --------
123 4,013.5000 CHIX 12:00:24
---------- ------- --------
238 4,014.0000 AQXE 12:01:33
---------- ------- --------
217 4,015.5000 CHIX 12:02:36
---------- ------- --------
222 4,017.0000 XLON 12:03:26
---------- ------- --------
197 4,015.0000 CHIX 12:04:24
---------- ------- --------
213 4,015.5000 XLON 12:05:08
---------- ------- --------
59 4,017.0000 BATE 12:05:37
---------- ------- --------
84 4,017.0000 BATE 12:05:37
---------- ------- --------
21 4,017.0000 BATE 12:05:37
---------- ------- --------
45 4,017.0000 BATE 12:05:37
---------- ------- --------
195 4,017.5000 CHIX 12:06:42
---------- ------- --------
16 4,017.5000 CHIX 12:06:43
---------- ------- --------
10 4,015.0000 BATE 12:07:32
---------- ------- --------
194 4,015.0000 XLON 12:07:46
---------- ------- --------
64 4,016.5000 XLON 12:08:12
---------- ------- --------
9 4,016.5000 BATE 12:08:12
---------- ------- --------
12 4,016.5000 BATE 12:08:12
---------- ------- --------
4 4,016.5000 BATE 12:08:14
---------- ------- --------
187 4,017.0000 XLON 12:08:48
---------- ------- --------
178 4,015.0000 XLON 12:09:25
---------- ------- --------
20 4,015.0000 XLON 12:09:25
---------- ------- --------
197 4,015.5000 XLON 12:10:20
---------- ------- --------
195 4,015.5000 CHIX 12:11:29
---------- ------- --------
192 4,015.5000 XLON 12:12:06
---------- ------- --------
200 4,012.0000 CHIX 12:12:49
---------- ------- --------
240 4,010.0000 CHIX 12:14:16
---------- ------- --------
197 4,009.5000 XLON 12:15:05
---------- ------- --------
207 4,007.5000 CHIX 12:15:33
---------- ------- --------
407 4,013.5000 CHIX 12:18:29
---------- ------- --------
206 4,013.5000 CHIX 12:18:29
---------- ------- --------
126 4,013.5000 AQXE 12:19:28
---------- ------- --------
81 4,013.5000 AQXE 12:19:28
---------- ------- --------
188 4,015.0000 CHIX 12:20:02
---------- ------- --------
5 4,015.5000 BATE 12:21:21
---------- ------- --------
291 4,020.0000 CHIX 12:23:30
---------- ------- --------
247 4,020.0000 XLON 12:23:30
---------- ------- --------
95 4,020.0000 BATE 12:23:30
---------- ------- --------
37 4,020.0000 CHIX 12:23:30
---------- ------- --------
210 4,019.5000 XLON 12:23:30
---------- ------- --------
205 4,019.5000 CHIX 12:24:36
---------- ------- --------
227 4,019.5000 XLON 12:25:30
---------- ------- --------
274 4,016.5000 XLON 12:26:49
---------- ------- --------
49 4,014.5000 XLON 12:28:09
---------- ------- --------
11 4,014.5000 BATE 12:28:09
---------- ------- --------
201 4,014.5000 BATE 12:28:09
---------- ------- --------
2 4,012.5000 BATE 12:29:15
---------- ------- --------
214 4,016.0000 BATE 12:29:59
---------- ------- --------
203 4,016.0000 CHIX 12:30:21
---------- ------- --------
273 4,016.5000 CHIX 12:30:50
---------- ------- --------
43 4,018.5000 XLON 12:32:07
---------- ------- --------
43 4,018.5000 XLON 12:32:07
---------- ------- --------
168 4,018.5000 XLON 12:32:08
---------- ------- --------
293 4,019.0000 CHIX 12:33:16
---------- ------- --------
22 4,018.5000 XLON 12:34:09
---------- ------- --------
110 4,016.0000 CHIX 12:35:31
---------- ------- --------
131 4,016.0000 CHIX 12:35:31
---------- ------- --------
241 4,016.0000 CHIX 12:35:31
---------- ------- --------
11 4,016.0000 XLON 12:35:31
---------- ------- --------
219 4,016.5000 CHIX 12:37:00
---------- ------- --------
2 4,015.5000 CHIX 12:37:57
---------- ------- --------
229 4,015.5000 CHIX 12:37:57
---------- ------- --------
48 4,015.5000 CHIX 12:37:57
---------- ------- --------
250 4,020.0000 TRQX 12:38:54
---------- ------- --------
126 4,021.0000 CHIX 12:40:04
---------- ------- --------
122 4,021.0000 CHIX 12:40:04
---------- ------- --------
235 4,020.0000 CHIX 12:40:42
---------- ------- --------
261 4,020.5000 BATE 12:42:28
---------- ------- --------
269 4,020.0000 CHIX 12:43:04
---------- ------- --------
259 4,019.5000 CHIX 12:43:46
---------- ------- --------
242 4,019.5000 CHIX 12:45:25
---------- ------- --------
248 4,019.0000 CHIX 12:46:45
---------- ------- --------
235 4,020.0000 CHIX 12:47:39
---------- ------- --------
126 4,019.5000 CHIX 12:48:18
---------- ------- --------
54 4,019.5000 CHIX 12:48:18
---------- ------- --------
68 4,019.5000 CHIX 12:48:18
---------- ------- --------
100 4,019.5000 BATE 12:50:11
---------- ------- --------
147 4,019.5000 BATE 12:50:11
---------- ------- --------
267 4,019.0000 XLON 12:50:48
---------- ------- --------
248 4,021.5000 XLON 12:51:16
---------- ------- --------
199 4,021.5000 CHIX 12:52:57
---------- ------- --------
248 4,021.5000 TRQX 12:53:45
---------- ------- --------
235 4,022.0000 XLON 12:55:14
---------- ------- --------
238 4,021.5000 CHIX 12:55:14
---------- ------- --------
129 4,023.0000 XLON 12:56:35
---------- ------- --------
87 4,023.0000 XLON 12:56:35
---------- ------- --------
280 4,021.5000 TRQX 12:57:24
---------- ------- --------
250 4,021.0000 XLON 12:59:18
---------- ------- --------
79 4,020.0000 XLON 12:59:55
---------- ------- --------
25 4,020.0000 CHIX 12:59:56
---------- ------- --------
183 4,020.0000 CHIX 12:59:56
---------- ------- --------
264 4,020.0000 XLON 13:00:57
---------- ------- --------
250 4,025.5000 CHIX 13:03:04
---------- ------- --------
241 4,024.5000 XLON 13:03:19
---------- ------- --------
273 4,026.0000 CHIX 13:04:52
---------- ------- --------
312 4,025.5000 CHIX 13:04:52
---------- ------- --------
277 4,022.0000 CHIX 13:07:02
---------- ------- --------
280 4,018.5000 CHIX 13:08:09
---------- ------- --------
275 4,018.5000 XLON 13:09:33
---------- ------- --------
216 4,021.5000 XLON 13:10:18
---------- ------- --------
265 4,025.5000 XLON 13:12:24
---------- ------- --------
274 4,025.5000 CHIX 13:12:24
---------- ------- --------
297 4,024.5000 XLON 13:12:50
---------- ------- --------
44 4,023.0000 XLON 13:14:18
---------- ------- --------
5 4,021.5000 AQXE 13:14:42
---------- ------- --------
215 4,021.5000 CHIX 13:14:42
---------- ------- --------
49 4,021.5000 CHIX 13:14:42
---------- ------- --------
10 4,021.5000 CHIX 13:14:42
---------- ------- --------
292 4,019.0000 XLON 13:15:27
---------- ------- --------
289 4,015.0000 XLON 13:16:28
---------- ------- --------
259 4,017.0000 XLON 13:18:08
---------- ------- --------
261 4,018.0000 XLON 13:19:28
---------- ------- --------
354 4,017.0000 XLON 13:20:28
---------- ------- --------
80 4,014.5000 CHIX 13:21:02
---------- ------- --------
199 4,014.5000 CHIX 13:21:02
---------- ------- --------
300 4,013.5000 CHIX 13:21:51
---------- ------- --------
303 4,012.5000 CHIX 13:23:55
---------- ------- --------
269 4,012.5000 XLON 13:25:14
---------- ------- --------
244 4,019.0000 CHIX 13:25:56
---------- ------- --------
287 4,017.0000 CHIX 13:26:14
---------- ------- --------
274 4,017.5000 BATE 13:27:36
---------- ------- --------
5 4,017.5000 BATE 13:27:36
---------- ------- --------
334 4,018.0000 CHIX 13:29:21
---------- ------- --------
260 4,017.5000 BATE 13:29:59
---------- ------- --------
260 4,003.0000 TRQX 13:30:32
---------- ------- --------
225 4,009.0000 XLON 13:31:44
---------- ------- --------
68 4,007.5000 BATE 13:32:58
---------- ------- --------
141 4,007.5000 TRQX 13:32:58
---------- ------- --------
43 4,007.5000 AQXE 13:32:58
---------- ------- --------
47 4,003.5000 XLON 13:33:43
---------- ------- --------
110 4,003.5000 CHIX 13:33:43
---------- ------- --------
47 4,003.5000 XLON 13:33:43
---------- ------- --------
240 4,002.5000 XLON 13:34:01
---------- ------- --------
100 4,003.5000 CHIX 13:35:59
---------- ------- --------
110 4,003.5000 CHIX 13:35:59
---------- ------- --------
200 4,003.5000 CHIX 13:35:59
---------- ------- --------
43 4,003.5000 BATE 13:35:59
---------- ------- --------
193 3,999.5000 BATE 13:36:32
---------- ------- --------
215 4,001.0000 XLON 13:37:22
---------- ------- --------
221 4,002.0000 XLON 13:38:59
---------- ------- --------
186 4,002.0000 CHIX 13:38:59
---------- ------- --------
12 4,002.0000 TRQX 13:38:59
---------- ------- --------
191 4,002.0000 XLON 13:39:33
---------- ------- --------
126 4,000.0000 XLON 13:40:16
---------- ------- --------
70 4,000.0000 XLON 13:40:16
---------- ------- --------
200 3,999.0000 XLON 13:41:27
---------- ------- --------
87 3,998.0000 BATE 13:41:44
---------- ------- --------
134 3,998.0000 BATE 13:41:44
---------- ------- --------
205 3,999.5000 XLON 13:43:01
---------- ------- --------
190 4,000.0000 XLON 13:43:39
---------- ------- --------
10 4,000.0000 XLON 13:43:39
---------- ------- --------
27 4,002.0000 CHIX 13:44:12
---------- ------- --------
180 4,002.0000 CHIX 13:44:12
---------- ------- --------
162 4,005.0000 AQXE 13:45:06
---------- ------- --------
50 4,005.0000 CHIX 13:45:09
---------- ------- --------
54 4,004.5000 AQXE 13:45:42
---------- ------- --------
165 4,004.0000 XLON 13:46:19
---------- ------- --------
413 4,006.5000 CHIX 13:47:41
---------- ------- --------
201 4,005.0000 XLON 13:48:16
---------- ------- --------
48 4,004.0000 TRQX 13:48:44
---------- ------- --------
170 4,004.0000 CHIX 13:48:44
---------- ------- --------
40 4,003.0000 TRQX 13:50:02
---------- ------- --------
145 4,003.0000 TRQX 13:50:02
---------- ------- --------
42 4,003.0000 AQXE 13:50:03
---------- ------- --------
173 4,001.0000 CHIX 13:50:31
---------- ------- --------
65 4,001.0000 CHIX 13:50:31
---------- ------- --------
264 4,002.0000 XLON 13:51:09
---------- ------- --------
166 4,001.5000 CHIX 13:51:59
---------- ------- --------
120 4,001.5000 CHIX 13:52:00
---------- ------- --------
39 4,001.5000 XLON 13:53:11
---------- ------- --------
215 4,000.5000 CHIX 13:53:36
---------- ------- --------
16 4,000.5000 CHIX 13:53:36
---------- ------- --------
219 4,001.0000 BATE 13:54:21
---------- ------- --------
39 4,001.0000 XLON 13:54:21
---------- ------- --------
42 4,001.0000 AQXE 13:54:21
---------- ------- --------
266 4,001.5000 CHIX 13:55:14
---------- ------- --------
305 4,005.0000 XLON 13:56:11
---------- ------- --------
215 4,005.0000 CHIX 13:57:25
---------- ------- --------
71 4,005.0000 CHIX 13:57:25
---------- ------- --------
317 4,004.5000 XLON 13:58:24
---------- ------- --------
306 4,005.5000 XLON 13:59:27
---------- ------- --------
139 4,004.5000 XLON 14:00:17
---------- ------- --------
162 4,004.5000 CHIX 14:00:17
---------- ------- --------
287 4,002.0000 CHIX 14:00:49
---------- ------- --------
137 4,002.0000 BATE 14:02:00
---------- ------- --------
39 4,002.0000 BATE 14:02:00
---------- ------- --------
110 4,002.0000 BATE 14:02:00
---------- ------- --------
5 4,002.0000 BATE 14:02:00
---------- ------- --------
215 4,000.5000 CHIX 14:03:03
---------- ------- --------
5 4,000.5000 CHIX 14:03:03
---------- ------- --------
82 4,000.5000 XLON 14:03:03
---------- ------- --------
6 4,000.5000 AQXE 14:03:04
---------- ------- --------
364 4,001.0000 XLON 14:03:46
---------- ------- --------
332 3,999.0000 BATE 14:04:33
---------- ------- --------
309 3,997.5000 XLON 14:06:02
---------- ------- --------
363 3,998.5000 CHIX 14:07:18
---------- ------- --------
297 3,997.0000 CHIX 14:08:22
---------- ------- --------
325 3,996.0000 XLON 14:08:42
---------- ------- --------
291 3,995.0000 XLON 14:09:40
---------- ------- --------
328 3,996.0000 XLON 14:10:25
---------- ------- --------
347 3,993.0000 XLON 14:11:27
---------- ------- --------
325 3,993.0000 CHIX 14:12:10
---------- ------- --------
184 3,994.0000 XLON 14:13:22
---------- ------- --------
132 3,994.0000 XLON 14:13:22
---------- ------- --------
341 3,990.5000 XLON 14:14:07
---------- ------- --------
206 3,989.5000 CHIX 14:15:04
---------- ------- --------
87 3,989.5000 CHIX 14:15:04
---------- ------- --------
20 3,989.5000 CHIX 14:15:04
---------- ------- --------
319 3,986.5000 XLON 14:15:50
---------- ------- --------
250 3,989.0000 AQXE 14:17:14
---------- ------- --------
60 3,989.0000 XLON 14:17:14
---------- ------- --------
293 3,987.5000 CHIX 14:17:57
---------- ------- --------
215 3,992.0000 CHIX 14:19:10
---------- ------- --------
116 3,992.0000 XLON 14:19:10
---------- ------- --------
317 3,991.0000 CHIX 14:19:16
---------- ------- --------
316 3,992.5000 CHIX 14:20:13
---------- ------- --------
401 3,994.5000 XLON 14:21:28
---------- ------- --------
65 3,993.5000 BATE 14:22:22
---------- ------- --------
249 3,993.5000 BATE 14:22:22
---------- ------- --------
125 3,994.0000 CHIX 14:22:48
---------- ------- --------
73 3,994.0000 CHIX 14:22:48
---------- ------- --------
196 3,992.0000 CHIX 14:23:09
---------- ------- --------
189 3,991.5000 CHIX 14:23:39
---------- ------- --------
147 3,992.5000 TRQX 14:24:11
---------- ------- --------
16 3,992.5000 TRQX 14:24:11
---------- ------- --------
80 3,992.5000 TRQX 14:24:11
---------- ------- --------
229 3,990.0000 XLON 14:24:54
---------- ------- --------
223 3,989.0000 XLON 14:25:26
---------- ------- --------
110 3,987.0000 TRQX 14:26:04
---------- ------- --------
94 3,987.0000 CHIX 14:26:04
---------- ------- --------
216 3,986.5000 XLON 14:26:40
---------- ------- --------
212 3,987.5000 CHIX 14:27:27
---------- ------- --------
212 3,986.5000 CHIX 14:27:43
---------- ------- --------
26 3,986.5000 CHIX 14:27:44
---------- ------- --------
210 3,984.5000 CHIX 14:28:30
---------- ------- --------
194 3,985.5000 CHIX 14:29:01
---------- ------- --------
308 3,985.0000 CHIX 14:29:04
---------- ------- --------
181 3,983.0000 CHIX 14:29:28
---------- ------- --------
48 3,983.0000 CHIX 14:29:28
---------- ------- --------
192 3,989.5000 XLON 14:30:13
---------- ------- --------
482 3,988.5000 CHIX 14:30:17
---------- ------- --------
219 3,987.5000 AQXE 14:30:51
---------- ------- --------
255 3,987.5000 XLON 14:31:01
---------- ------- --------
218 3,987.0000 CHIX 14:31:11
---------- ------- --------
214 3,984.5000 XLON 14:31:32
---------- ------- --------
142 3,980.5000 CHIX 14:31:45
---------- ------- --------
31 3,980.5000 CHIX 14:31:45
---------- ------- --------
217 3,981.0000 CHIX 14:32:03
---------- ------- --------
180 3,980.5000 XLON 14:32:18
---------- ------- --------
15 3,980.5000 XLON 14:32:18
---------- ------- --------
189 3,980.5000 BATE 14:32:48
---------- ------- --------
184 3,981.0000 CHIX 14:32:49
---------- ------- --------
7 3,981.0000 CHIX 14:32:49
---------- ------- --------
189 3,979.5000 BATE 14:33:04
---------- ------- --------
16 3,982.0000 TRQX 14:33:27
---------- ------- --------
170 3,982.0000 TRQX 14:33:27
---------- ------- --------
42 3,982.0000 TRQX 14:33:27
---------- ------- --------
221 3,981.5000 BATE 14:33:56
---------- ------- --------
224 3,981.0000 CHIX 14:34:01
---------- ------- --------
21 3,980.5000 CHIX 14:34:17
---------- ------- --------
179 3,980.5000 CHIX 14:34:17
---------- ------- --------
21 3,980.5000 CHIX 14:34:17
---------- ------- --------
60 3,980.0000 CHIX 14:34:42
---------- ------- --------
80 3,980.0000 CHIX 14:34:45
---------- ------- --------
54 3,980.0000 CHIX 14:34:45
---------- ------- --------
232 3,980.5000 BATE 14:35:00
---------- ------- --------
63 3,978.5000 CHIX 14:35:15
---------- ------- --------
272 3,978.0000 AQXE 14:35:23
---------- ------- --------
192 3,979.5000 XLON 14:36:02
---------- ------- --------
201 3,979.5000 XLON 14:36:14
---------- ------- --------
227 3,978.5000 XLON 14:36:36
---------- ------- --------
191 3,977.0000 CHIX 14:36:49
---------- ------- --------
31 3,977.0000 CHIX 14:36:49
---------- ------- --------
217 3,975.0000 CHIX 14:37:06
---------- ------- --------
40 3,973.0000 XLON 14:37:24
---------- ------- --------
40 3,973.0000 XLON 14:37:24
---------- ------- --------
40 3,973.0000 XLON 14:37:24
---------- ------- --------
40 3,973.0000 XLON 14:37:24
---------- ------- --------
40 3,973.0000 XLON 14:37:24
---------- ------- --------
24 3,973.0000 XLON 14:37:24
---------- ------- --------
226 3,972.0000 XLON 14:37:40
---------- ------- --------
196 3,970.5000 CHIX 14:38:02
---------- ------- --------
221 3,968.5000 XLON 14:38:19
---------- ------- --------
218 3,968.0000 XLON 14:38:34
---------- ------- --------
218 3,967.0000 CHIX 14:38:48
---------- ------- --------
184 3,968.5000 XLON 14:39:18
---------- ------- --------
10 3,968.5000 XLON 14:39:18
---------- ------- --------
117 3,965.0000 CHIX 14:39:45
---------- ------- --------
117 3,965.0000 CHIX 14:39:45
---------- ------- --------
218 3,964.0000 CHIX 14:40:11
---------- ------- --------
200 3,964.5000 TRQX 14:40:41
---------- ------- --------
5 3,964.5000 XLON 14:40:41
---------- ------- --------
13 3,962.5000 TRQX 14:40:54
---------- ------- --------
39 3,962.5000 XLON 14:40:54
---------- ------- --------
39 3,962.5000 XLON 14:40:54
---------- ------- --------
39 3,962.5000 XLON 14:40:54
---------- ------- --------
39 3,962.5000 XLON 14:40:54
---------- ------- --------
27 3,962.5000 XLON 14:40:54
---------- ------- --------
214 3,962.5000 CHIX 14:41:19
---------- ------- --------
193 3,961.0000 CHIX 14:41:36
---------- ------- --------
197 3,961.5000 CHIX 14:41:57
---------- ------- --------
204 3,964.5000 XLON 14:42:22
---------- ------- --------
205 3,968.5000 XLON 14:43:01
---------- ------- --------
200 3,969.0000 BATE 14:43:18
---------- ------- --------
191 3,968.0000 CHIX 14:43:37
---------- ------- --------
186 3,967.5000 XLON 14:43:51
---------- ------- --------
213 3,968.0000 CHIX 14:44:14
---------- ------- --------
210 3,969.0000 AQXE 14:44:44
---------- ------- --------
209 3,968.5000 CHIX 14:44:55
---------- ------- --------
218 3,969.0000 CHIX 14:45:38
---------- ------- --------
206 3,969.0000 XLON 14:45:46
---------- ------- --------
210 3,971.5000 CHIX 14:46:04
---------- ------- --------
64 3,967.5000 XLON 14:46:31
---------- ------- --------
165 3,967.5000 XLON 14:46:31
---------- ------- --------
246 3,970.5000 CHIX 14:47:08
---------- ------- --------
190 3,969.0000 XLON 14:47:20
---------- ------- --------
109 3,973.5000 XLON 14:47:56
---------- ------- --------
79 3,973.5000 XLON 14:47:56
---------- ------- --------
213 3,973.0000 XLON 14:47:57
---------- ------- --------
213 3,969.5000 CHIX 14:48:27
---------- ------- --------
200 3,969.0000 XLON 14:48:48
---------- ------- --------
204 3,968.5000 CHIX 14:49:11
---------- ------- --------
1 3,970.5000 CHIX 14:49:35
---------- ------- --------
202 3,970.5000 CHIX 14:49:35
---------- ------- --------
215 3,972.0000 CHIX 14:49:50
---------- ------- --------
5 3,972.0000 CHIX 14:49:50
---------- ------- --------
100 3,970.5000 BATE 14:50:10
---------- ------- --------
102 3,970.5000 XLON 14:50:10
---------- ------- --------
73 3,974.0000 BATE 14:51:04
---------- ------- --------
139 3,974.0000 CHIX 14:51:04
---------- ------- --------
85 3,974.0000 CHIX 14:51:04
---------- ------- --------
190 3,974.0000 XLON 14:51:04
---------- ------- --------
36 3,974.0000 TRQX 14:51:04
---------- ------- --------
29 3,974.0000 CHIX 14:51:04
---------- ------- --------
209 3,972.0000 XLON 14:51:33
---------- ------- --------
230 3,972.5000 BATE 14:51:50
---------- ------- --------
204 3,974.0000 CHIX 14:52:19
---------- ------- --------
216 3,973.0000 BATE 14:52:34
---------- ------- --------
209 3,971.5000 CHIX 14:52:46
---------- ------- --------
203 3,970.5000 AQXE 14:53:11
---------- ------- --------
185 3,975.5000 XLON 14:53:56
---------- ------- --------
13 3,975.5000 TRQX 14:53:56
---------- ------- --------
60 3,975.5000 XLON 14:53:56
---------- ------- --------
189 3,975.5000 TRQX 14:53:56
---------- ------- --------
49 3,975.5000 XLON 14:53:56
---------- ------- --------
36 3,977.0000 BATE 14:54:19
---------- ------- --------
181 3,977.0000 BATE 14:54:19
---------- ------- --------
208 3,979.5000 XLON 14:54:42
---------- ------- --------
213 3,981.5000 BATE 14:55:07
---------- ------- --------
209 3,981.5000 XLON 14:55:16
---------- ------- --------
233 3,982.0000 XLON 14:55:36
---------- ------- --------
228 3,983.0000 XLON 14:56:01
---------- ------- --------
211 3,981.0000 BATE 14:56:37
---------- ------- --------
208 3,979.5000 XLON 14:56:43
---------- ------- --------
18 3,979.5000 XLON 14:56:43
---------- ------- --------
102 3,977.5000 XLON 14:57:03
---------- ------- --------
116 3,977.5000 XLON 14:57:03
---------- ------- --------
1 3,977.5000 XLON 14:57:03
---------- ------- --------
231 3,975.5000 XLON 14:57:31
---------- ------- --------
223 3,974.5000 CHIX 14:57:58
---------- ------- --------
228 3,974.0000 XLON 14:58:31
---------- ------- --------
210 3,975.0000 TRQX 14:58:55
---------- ------- --------
80 3,975.0000 XLON 14:59:10
---------- ------- --------
154 3,975.0000 XLON 14:59:11
---------- ------- --------
81 3,974.0000 BATE 14:59:23
---------- ------- --------
144 3,974.0000 BATE 14:59:23
---------- ------- --------
77 3,974.5000 BATE 14:59:46
---------- ------- --------
34 3,974.5000 BATE 14:59:49
---------- ------- --------
99 3,974.5000 BATE 14:59:49
---------- ------- --------
208 3,977.0000 XLON 15:00:28
---------- ------- --------
230 3,977.5000 XLON 15:00:56
---------- ------- --------
255 3,978.0000 CHIX 15:01:05
---------- ------- --------
217 3,976.5000 CHIX 15:01:16
---------- ------- --------
222 3,975.0000 BATE 15:01:41
---------- ------- --------
213 3,975.0000 XLON 15:02:03
---------- ------- --------
188 3,975.5000 CHIX 15:02:34
---------- ------- --------
215 3,974.0000 XLON 15:02:48
---------- ------- --------
109 3,974.0000 BATE 15:03:12
---------- ------- --------
113 3,974.0000 BATE 15:03:12
---------- ------- --------
224 3,974.0000 CHIX 15:03:49
---------- ------- --------
193 3,975.5000 CHIX 15:04:04
---------- ------- --------
195 3,977.0000 CHIX 15:04:28
---------- ------- --------
191 3,979.0000 XLON 15:04:44
---------- ------- --------
193 3,979.0000 TRQX 15:04:56
---------- ------- --------
196 3,981.0000 CHIX 15:05:23
---------- ------- --------
207 3,979.5000 XLON 15:05:47
---------- ------- --------
190 3,977.5000 XLON 15:06:01
---------- ------- --------
223 3,978.0000 CHIX 15:06:31
---------- ------- --------
104 3,974.0000 AQXE 15:06:52
---------- ------- --------
105 3,974.0000 CHIX 15:06:52
---------- ------- --------
226 3,974.5000 CHIX 15:07:17
---------- ------- --------
121 3,974.5000 XLON 15:07:47
---------- ------- --------
72 3,974.5000 XLON 15:07:47
---------- ------- --------
190 3,974.0000 CHIX 15:07:54
---------- ------- --------
108 3,979.5000 AQXE 15:08:52
---------- ------- --------
279 3,979.5000 BATE 15:08:52
---------- ------- --------
139 3,979.5000 TRQX 15:08:52
---------- ------- --------
196 3,978.5000 XLON 15:09:27
---------- ------- --------
148 3,978.0000 TRQX 15:09:33
---------- ------- --------
8 3,978.0000 TRQX 15:09:33
---------- ------- --------
31 3,978.0000 XLON 15:09:33
---------- ------- --------
203 3,978.5000 CHIX 15:10:00
---------- ------- --------
214 3,977.0000 XLON 15:10:25
---------- ------- --------
137 3,975.5000 BATE 15:10:49
---------- ------- --------
60 3,975.5000 BATE 15:10:49
---------- ------- --------
196 3,977.0000 BATE 15:11:13
---------- ------- --------
24 3,977.5000 XLON 15:12:05
---------- ------- --------
381 3,978.0000 XLON 15:12:29
---------- ------- --------
10 3,978.0000 XLON 15:12:29
---------- ------- --------
218 3,978.0000 CHIX 15:12:29
---------- ------- --------
53 3,980.5000 AQXE 15:13:18
---------- ------- --------
11 3,980.5000 BATE 15:13:20
---------- ------- --------
435 3,980.5000 CHIX 15:13:20
---------- ------- --------
131 3,980.5000 BATE 15:13:20
---------- ------- --------
71 3,980.5000 TRQX 15:13:20
---------- ------- --------
2 3,980.5000 CHIX 15:13:20
---------- ------- --------
149 3,979.0000 XLON 15:13:45
---------- ------- --------
75 3,979.0000 XLON 15:13:45
---------- ------- --------
222 3,977.0000 XLON 15:14:28
---------- ------- --------
232 3,976.0000 CHIX 15:14:33
---------- ------- --------
199 3,976.5000 XLON 15:15:02
---------- ------- --------
207 3,976.0000 CHIX 15:15:15
---------- ------- --------
83 3,973.5000 CHIX 15:15:36
---------- ------- --------
49 3,973.5000 XLON 15:15:45
---------- ------- --------
163 3,973.5000 XLON 15:15:46
---------- ------- --------
49 3,973.0000 TRQX 15:16:08
---------- ------- --------
163 3,973.0000 TRQX 15:16:08
---------- ------- --------
85 3,974.0000 TRQX 15:16:35
---------- ------- --------
122 3,974.0000 XLON 15:16:35
---------- ------- --------
21 3,974.0000 CHIX 15:16:55
---------- ------- --------
194 3,974.0000 CHIX 15:16:55
---------- ------- --------
192 3,974.0000 CHIX 15:17:15
---------- ------- --------
93 3,974.0000 TRQX 15:17:37
---------- ------- --------
97 3,974.0000 CHIX 15:17:37
---------- ------- --------
196 3,975.5000 XLON 15:17:57
---------- ------- --------
18 3,974.5000 AQXE 15:18:33
---------- ------- --------
175 3,974.5000 CHIX 15:18:33
---------- ------- --------
214 3,975.5000 XLON 15:18:40
---------- ------- --------
187 3,976.5000 BATE 15:19:06
---------- ------- --------
215 3,979.0000 AQXE 15:19:37
---------- ------- --------
211 3,977.5000 BATE 15:19:45
---------- ------- --------
223 3,978.5000 CHIX 15:20:24
---------- ------- --------
200 3,978.5000 CHIX 15:20:54
---------- ------- --------
106 3,978.0000 CHIX 15:21:21
---------- ------- --------
128 3,978.0000 CHIX 15:21:25
---------- ------- --------
215 3,978.0000 CHIX 15:21:49
---------- ------- --------
30 3,978.0000 TRQX 15:21:49
---------- ------- --------
126 3,977.0000 BATE 15:21:57
---------- ------- --------
97 3,977.0000 BATE 15:21:58
---------- ------- --------
90 3,976.0000 XLON 15:22:13
---------- ------- --------
131 3,976.0000 XLON 15:22:13
---------- ------- --------
48 3,978.0000 TRQX 15:22:35
---------- ------- --------
45 3,978.0000 TRQX 15:22:35
---------- ------- --------
81 3,978.0000 XLON 15:22:35
---------- ------- --------
15 3,978.0000 XLON 15:22:35
---------- ------- --------
48 3,977.0000 TRQX 15:22:57
---------- ------- --------
93 3,977.0000 XLON 15:22:57
---------- ------- --------
6 3,977.0000 CHIX 15:22:57
---------- ------- --------
73 3,977.0000 CHIX 15:23:03
---------- ------- --------
216 3,979.0000 BATE 15:23:22
---------- ------- --------
45 3,977.5000 TRQX 15:23:44
---------- ------- --------
168 3,977.5000 CHIX 15:23:44
---------- ------- --------
62 3,977.0000 CHIX 15:24:12
---------- ------- --------
157 3,977.0000 CHIX 15:24:12
---------- ------- --------
158 3,978.0000 BATE 15:24:53
---------- ------- --------
50 3,978.0000 BATE 15:24:53
---------- ------- --------
253 3,977.0000 XLON 15:25:02
---------- ------- --------
191 3,977.0000 XLON 15:25:21
---------- ------- --------
203 3,979.0000 CHIX 15:26:12
---------- ------- --------
203 3,979.0000 CHIX 15:26:12
---------- ------- --------
68 3,979.0000 CHIX 15:26:12
---------- ------- --------
209 3,981.0000 CHIX 15:26:35
---------- ------- --------
77 3,982.0000 XLON 15:27:01
---------- ------- --------
113 3,982.0000 CHIX 15:27:01
---------- ------- --------
196 3,980.0000 XLON 15:27:16
---------- ------- --------
223 3,982.0000 XLON 15:27:37
---------- ------- --------
196 3,980.5000 CHIX 15:28:04
---------- ------- --------
213 3,980.0000 XLON 15:28:31
---------- ------- --------
219 3,977.5000 CHIX 15:28:50
---------- ------- --------
198 3,980.0000 CHIX 15:29:26
---------- ------- --------
132 3,980.0000 BATE 15:29:47
---------- ------- --------
20 3,980.0000 BATE 15:29:47
---------- ------- --------
37 3,980.0000 BATE 15:29:47
---------- ------- --------
200 3,978.5000 XLON 15:29:51
---------- ------- --------
464 3,980.0000 CHIX 15:30:50
---------- ------- --------
199 3,981.5000 XLON 15:31:16
---------- ------- --------
196 3,980.0000 TRQX 15:31:33
---------- ------- --------
188 3,980.0000 CHIX 15:31:54
---------- ------- --------
49 3,979.5000 XLON 15:32:06
---------- ------- --------
169 3,979.5000 XLON 15:32:06
---------- ------- --------
126 3,979.5000 CHIX 15:32:33
---------- ------- --------
90 3,979.5000 CHIX 15:32:33
---------- ------- --------
114 3,979.0000 BATE 15:32:49
---------- ------- --------
98 3,979.0000 BATE 15:32:49
---------- ------- --------
178 3,983.0000 CHIX 15:33:26
---------- ------- --------
30 3,983.0000 CHIX 15:33:26
---------- ------- --------
99 3,983.0000 XLON 15:34:02
---------- ------- --------
105 3,983.0000 XLON 15:34:06
---------- ------- --------
270 3,983.5000 XLON 15:34:27
---------- ------- --------
252 3,984.0000 CHIX 15:34:35
---------- ------- --------
217 3,983.0000 CHIX 15:35:11
---------- ------- --------
217 3,982.5000 CHIX 15:35:16
---------- ------- --------
191 3,980.5000 CHIX 15:35:41
---------- ------- --------
51 3,981.5000 BATE 15:36:22
---------- ------- --------
155 3,981.5000 BATE 15:36:22
---------- ------- --------
227 3,982.5000 XLON 15:36:44
---------- ------- --------
80 3,982.5000 AQXE 15:36:50
---------- ------- --------
146 3,982.5000 AQXE 15:36:53
---------- ------- --------
291 3,981.0000 XLON 15:37:32
---------- ------- --------
284 3,979.0000 CHIX 15:37:40
---------- ------- --------
216 3,976.5000 CHIX 15:37:59
---------- ------- --------
226 3,976.0000 BATE 15:38:27
---------- ------- --------
239 3,976.0000 XLON 15:38:52
---------- ------- --------
186 3,975.5000 TRQX 15:39:08
---------- ------- --------
225 3,974.0000 AQXE 15:39:27
---------- ------- --------
190 3,975.0000 XLON 15:39:54
---------- ------- --------
198 3,974.5000 XLON 15:40:13
---------- ------- --------
242 3,974.0000 BATE 15:40:27
---------- ------- --------
71 3,972.0000 XLON 15:41:01
---------- ------- --------
145 3,972.0000 XLON 15:41:01
---------- ------- --------
107 3,971.0000 CHIX 15:41:14
---------- ------- --------
112 3,971.0000 CHIX 15:41:14
---------- ------- --------
197 3,970.5000 CHIX 15:41:46
---------- ------- --------
200 3,970.5000 XLON 15:42:14
---------- ------- --------
198 3,969.5000 BATE 15:42:20
---------- ------- --------
232 3,966.5000 XLON 15:42:49
---------- ------- --------
222 3,969.5000 BATE 15:43:40
---------- ------- --------
363 3,969.0000 TRQX 15:43:40
---------- ------- --------
196 3,970.0000 CHIX 15:44:04
---------- ------- --------
26 3,970.5000 CHIX 15:44:29
---------- ------- --------
277 3,971.0000 CHIX 15:44:49
---------- ------- --------
222 3,971.0000 CHIX 15:45:04
---------- ------- --------
64 3,972.5000 BATE 15:45:30
---------- ------- --------
125 3,972.5000 BATE 15:45:30
---------- ------- --------
93 3,972.0000 CHIX 15:45:51
---------- ------- --------
110 3,972.0000 CHIX 15:45:51
---------- ------- --------
207 3,969.0000 CHIX 15:46:02
---------- ------- --------
61 3,970.0000 XLON 15:46:32
---------- ------- --------
100 3,970.0000 XLON 15:46:32
---------- ------- --------
39 3,970.0000 XLON 15:46:32
---------- ------- --------
100 3,969.5000 XLON 15:46:48
---------- ------- --------
91 3,969.5000 XLON 15:46:48
---------- ------- --------
111 3,969.5000 XLON 15:47:02
---------- ------- --------
83 3,969.5000 XLON 15:47:02
---------- ------- --------
215 3,967.5000 BATE 15:47:35
---------- ------- --------
65 3,967.5000 XLON 15:47:48
---------- ------- --------
146 3,967.5000 XLON 15:47:48
---------- ------- --------
217 3,964.0000 BATE 15:48:23
---------- ------- --------
211 3,962.5000 BATE 15:48:34
---------- ------- --------
208 3,965.0000 XLON 15:49:23
---------- ------- --------
100 3,966.0000 TRQX 15:49:42
---------- ------- --------
317 3,966.0000 TRQX 15:49:43
---------- ------- --------
100 3,965.5000 XLON 15:50:09
---------- ------- --------
94 3,965.5000 XLON 15:50:09
---------- ------- --------
209 3,967.5000 CHIX 15:50:46
---------- ------- --------
40 3,967.5000 CHIX 15:50:46
---------- ------- --------
322 3,967.5000 XLON 15:51:07
---------- ------- --------
33 3,967.5000 XLON 15:51:07
---------- ------- --------
224 3,965.5000 AQXE 15:51:12
---------- ------- --------
50 3,967.5000 CHIX 15:51:54
---------- ------- --------
176 3,967.5000 CHIX 15:51:54
---------- ------- --------
33 3,967.0000 CHIX 15:51:55
---------- ------- --------
45 3,967.0000 TRQX 15:51:55
---------- ------- --------
93 3,967.0000 XLON 15:51:55
---------- ------- --------
66 3,967.0000 XLON 15:51:55
---------- ------- --------
202 3,969.0000 CHIX 15:52:15
---------- ------- --------
194 3,971.0000 CHIX 15:52:43
---------- ------- --------
211 3,970.0000 XLON 15:52:56
---------- ------- --------
232 3,969.5000 XLON 15:53:23
---------- ------- --------
110 3,971.0000 TRQX 15:54:05
---------- ------- --------
114 3,971.0000 XLON 15:54:05
---------- ------- --------
303 3,971.0000 XLON 15:54:06
---------- ------- --------
206 3,969.5000 XLON 15:54:31
---------- ------- --------
195 3,971.0000 CHIX 15:54:58
---------- ------- --------
204 3,970.0000 XLON 15:55:05
---------- ------- --------
195 3,969.5000 XLON 15:55:27
---------- ------- --------
216 3,968.0000 BATE 15:55:49
---------- ------- --------
222 3,967.5000 CHIX 15:56:16
---------- ------- --------
100 3,966.5000 XLON 15:56:32
---------- ------- --------
77 3,966.5000 XLON 15:56:32
---------- ------- --------
23 3,966.5000 XLON 15:56:32
---------- ------- --------
11 3,964.5000 XLON 15:56:43
---------- ------- --------
55 3,964.5000 XLON 15:56:44
---------- ------- --------
55 3,964.5000 XLON 15:56:44
---------- ------- --------
88 3,964.5000 XLON 15:56:44
---------- ------- --------
216 3,967.5000 CHIX 15:57:22
---------- ------- --------
64 3,966.5000 XLON 15:57:47
---------- ------- --------
76 3,966.5000 XLON 15:57:47
---------- ------- --------
80 3,966.5000 XLON 15:57:47
---------- ------- --------
220 3,966.0000 XLON 15:58:01
---------- ------- --------
198 3,966.5000 XLON 15:58:10
---------- ------- --------
217 3,965.0000 BATE 15:58:30
---------- ------- --------
186 3,966.5000 XLON 15:59:01
---------- ------- --------
71 3,965.0000 BATE 15:59:39
---------- ------- --------
159 3,965.0000 BATE 15:59:42
---------- ------- --------
211 3,968.5000 CHIX 16:00:17
---------- ------- --------
279 3,968.5000 CHIX 16:00:17
---------- ------- --------
108 3,970.0000 BATE 16:00:41
---------- ------- --------
32 3,970.0000 BATE 16:00:41
---------- ------- --------
251 3,970.0000 BATE 16:00:41
---------- ------- --------
238 3,970.0000 CHIX 16:00:53
---------- ------- --------
232 3,969.5000 BATE 16:01:23
---------- ------- --------
273 3,968.0000 CHIX 16:01:26
---------- ------- --------
15 3,968.0000 XLON 16:02:04
---------- ------- --------
191 3,968.0000 XLON 16:02:13
---------- ------- --------
112 3,969.0000 XLON 16:02:18
---------- ------- --------
243 3,969.0000 XLON 16:02:18
---------- ------- --------
224 3,967.5000 CHIX 16:02:40
---------- ------- --------
208 3,968.0000 CHIX 16:02:55
---------- ------- --------
227 3,967.5000 CHIX 16:03:17
---------- ------- --------
223 3,967.5000 CHIX 16:03:28
---------- ------- --------
197 3,968.0000 CHIX 16:03:58
---------- ------- --------
196 3,967.5000 BATE 16:04:08
---------- ------- --------
230 3,972.5000 XLON 16:05:30
---------- ------- --------
89 3,972.5000 BATE 16:05:30
---------- ------- --------
69 3,972.5000 CHIX 16:05:30
---------- ------- --------
201 3,972.5000 CHIX 16:05:30
---------- ------- --------
44 3,972.5000 TRQX 16:05:30
---------- ------- --------
35 3,972.5000 CHIX 16:05:30
---------- ------- --------
313 3,973.5000 BATE 16:05:51
---------- ------- --------
75 3,974.5000 CHIX 16:06:36
---------- ------- --------
226 3,974.5000 CHIX 16:06:36
---------- ------- --------
99 3,974.5000 BATE 16:06:36
---------- ------- --------
50 3,974.5000 TRQX 16:06:36
---------- ------- --------
256 3,974.5000 XLON 16:06:36
---------- ------- --------
194 3,975.5000 CHIX 16:06:58
---------- ------- --------
211 3,976.5000 CHIX 16:07:21
---------- ------- --------
200 3,975.5000 XLON 16:07:24
---------- ------- --------
25 3,975.5000 XLON 16:07:24
---------- ------- --------
210 3,976.0000 BATE 16:07:46
---------- ------- --------
11 3,976.5000 XLON 16:08:04
---------- ------- --------
100 3,976.5000 XLON 16:08:04
---------- ------- --------
100 3,976.5000 XLON 16:08:04
---------- ------- --------
10 3,976.5000 XLON 16:08:04
---------- ------- --------
198 3,980.0000 XLON 16:08:36
---------- ------- --------
253 3,980.5000 XLON 16:09:14
---------- ------- --------
253 3,980.5000 XLON 16:09:14
---------- ------- --------
114 3,980.5000 XLON 16:09:14
---------- ------- --------
57 3,979.5000 CHIX 16:09:33
---------- ------- --------
147 3,979.5000 CHIX 16:09:35
---------- ------- --------
251 3,980.5000 CHIX 16:09:57
---------- ------- --------
192 3,979.0000 XLON 16:10:07
---------- ------- --------
206 3,977.5000 XLON 16:10:23
---------- ------- --------
58 3,976.5000 CHIX 16:10:41
---------- ------- --------
207 3,976.5000 CHIX 16:10:49
---------- ------- --------
241 3,980.0000 BATE 16:11:27
---------- ------- --------
279 3,982.0000 XLON 16:12:33
---------- ------- --------
54 3,982.0000 TRQX 16:12:33
---------- ------- --------
329 3,982.0000 CHIX 16:12:33
---------- ------- --------
108 3,982.0000 BATE 16:12:33
---------- ------- --------
23 3,982.0000 AQXE 16:12:33
---------- ------- --------
19 3,982.0000 XLON 16:12:33
---------- ------- --------
287 3,981.5000 XLON 16:12:41
---------- ------- --------
135 3,981.5000 CHIX 16:13:09
---------- ------- --------
57 3,981.5000 CHIX 16:13:09
---------- ------- --------
234 3,981.5000 AQXE 16:13:28
---------- ------- --------
217 3,981.5000 CHIX 16:13:35
---------- ------- --------
35 3,982.0000 XLON 16:14:05
---------- ------- --------
173 3,982.0000 XLON 16:14:05
---------- ------- --------
259 3,981.0000 CHIX 16:14:14
---------- ------- --------
213 3,980.0000 BATE 16:14:49
---------- ------- --------
291 3,980.0000 CHIX 16:14:59
---------- ------- --------
24 3,982.0000 CHIX 16:15:21
---------- ------- --------
176 3,982.0000 CHIX 16:15:21
---------- ------- --------
203 3,983.5000 CHIX 16:15:38
---------- ------- --------
413 3,983.5000 XLON 16:15:38
---------- ------- --------
7 3,983.5000 XLON 16:15:38
---------- ------- --------
752 3,983.5000 XLON 16:15:38
---------- ------- --------
317 3,984.5000 XLON 16:16:00
---------- ------- --------
225 3,984.5000 CHIX 16:16:00
---------- ------- --------
149 3,984.5000 CHIX 16:16:00
---------- ------- --------
109 3,984.5000 CHIX 16:16:00
---------- ------- --------
292 3,984.5000 XLON 16:16:11
---------- ------- --------
428 3,985.0000 CHIX 16:16:20
---------- ------- --------
31 3,984.5000 BATE 16:17:09
---------- ------- --------
711 3,984.5000 CHIX 16:17:12
---------- ------- --------
202 3,984.5000 BATE 16:17:12
---------- ------- --------
464 3,984.5000 XLON 16:17:12
---------- ------- --------
138 3,984.5000 XLON 16:17:12
---------- ------- --------
109 3,984.5000 TRQX 16:17:12
---------- ------- --------
7 3,984.5000 TRQX 16:17:12
---------- ------- --------
46 3,984.5000 CHIX 16:17:12
---------- ------- --------
44 3,984.5000 CHIX 16:17:12
---------- ------- --------
38 3,985.5000 TRQX 16:17:40
---------- ------- --------
196 3,985.5000 XLON 16:17:40
---------- ------- --------
67 3,985.5000 BATE 16:17:40
---------- ------- --------
177 3,985.5000 CHIX 16:17:40
---------- ------- --------
28 3,985.5000 CHIX 16:17:40
---------- ------- --------
9 3,985.5000 BATE 16:17:40
---------- ------- --------
26 3,985.5000 CHIX 16:17:40
---------- ------- --------
30 3,985.5000 TRQX 16:17:40
---------- ------- --------
273 3,984.0000 XLON 16:18:07
---------- ------- --------
179 3,984.0000 XLON 16:18:07
---------- ------- --------
48 3,984.0000 XLON 16:18:08
---------- ------- --------
215 3,984.0000 CHIX 16:18:08
---------- ------- --------
80 3,984.0000 CHIX 16:18:08
---------- ------- --------
291 3,984.0000 XLON 16:18:12
---------- ------- --------
191 3,984.0000 XLON 16:18:12
---------- ------- --------
37 3,984.0000 TRQX 16:18:12
---------- ------- --------
243 3,984.0000 AQXE 16:18:12
---------- ------- --------
48 3,984.0000 TRQX 16:18:12
---------- ------- --------
38 3,984.0000 AQXE 16:18:12
---------- ------- --------
227 3,983.5000 XLON 16:18:24
---------- ------- --------
254 3,983.0000 CHIX 16:18:29
---------- ------- --------
37 3,983.0000 CHIX 16:18:29
---------- ------- --------
3 3,983.0000 CHIX 16:18:29
---------- ------- --------
371 3,982.0000 BATE 16:18:47
---------- ------- --------
110 3,981.5000 BATE 16:19:03
---------- ------- --------
338 3,981.5000 CHIX 16:19:03
---------- ------- --------
55 3,981.5000 TRQX 16:19:03
---------- ------- --------
286 3,981.5000 XLON 16:19:03
---------- ------- --------
43 3,981.5000 BATE 16:19:03
---------- ------- --------
200 3,981.0000 XLON 16:19:08
---------- ------- --------
52 3,981.0000 XLON 16:19:08
---------- ------- --------
20 3,981.0000 CHIX 16:19:08
---------- ------- --------
322 3,981.0000 XLON 16:19:08
---------- ------- --------
39 3,981.0000 XLON 16:19:08
---------- ------- --------
74 3,981.0000 XLON 16:19:08
---------- ------- --------
34 3,981.0000 XLON 16:19:08
---------- ------- --------
303 3,981.0000 CHIX 16:19:28
---------- ------- --------
111 3,980.0000 XLON 16:19:30
---------- ------- --------
134 3,980.0000 XLON 16:19:30
---------- ------- --------
204 3,980.5000 XLON 16:19:33
---------- ------- --------
487 3,980.5000 XLON 16:19:33
---------- ------- --------
79 3,980.5000 XLON 16:19:33
---------- ------- --------
238 3,980.5000 CHIX 16:19:34
---------- ------- --------
798 3,982.5000 XLON 16:20:52
---------- ------- --------
208 3,983.0000 XLON 16:20:59
---------- ------- --------
208 3,983.0000 XLON 16:20:59
---------- ------- --------
208 3,983.0000 XLON 16:21:00
---------- ------- --------
208 3,983.0000 XLON 16:21:01
---------- ------- --------
35 3,983.0000 XLON 16:21:01
---------- ------- --------
173 3,983.0000 XLON 16:21:01
---------- ------- --------
200 3,982.0000 XLON 16:21:03
---------- ------- --------
47 3,982.0000 CHIX 16:21:03
---------- ------- --------
25 3,982.0000 TRQX 16:21:03
---------- ------- --------
200 3,982.0000 XLON 16:21:04
---------- ------- --------
200 3,982.0000 XLON 16:21:04
---------- ------- --------
183 3,982.0000 XLON 16:21:04
---------- ------- --------
47 3,982.0000 CHIX 16:21:04
---------- ------- --------
47 3,982.0000 CHIX 16:21:04
---------- ------- --------
15 3,982.0000 BATE 16:21:04
---------- ------- --------
47 3,982.0000 CHIX 16:21:04
---------- ------- --------
25 3,982.0000 TRQX 16:21:04
---------- ------- --------
31 3,982.0000 XLON 16:21:04
---------- ------- --------
47 3,982.0000 CHIX 16:21:04
---------- ------- --------
8 3,982.0000 AQXE 16:21:04
---------- ------- --------
111 3,982.0000 AQXE 16:21:04
---------- ------- --------
47 3,982.0000 CHIX 16:21:04
---------- ------- --------
47 3,982.0000 CHIX 16:21:04
---------- ------- --------
117 3,982.0000 XLON 16:21:04
---------- ------- --------
47 3,982.0000 CHIX 16:21:04
---------- ------- --------
15 3,982.0000 TRQX 16:21:04
---------- ------- --------
99 3,982.0000 XLON 16:21:04
---------- ------- --------
215 3,982.0000 CHIX 16:21:04
---------- ------- --------
277 3,982.0000 XLON 16:21:04
---------- ------- --------
105 3,982.0000 XLON 16:21:04
---------- ------- --------
160 3,982.0000 AQXE 16:21:04
---------- ------- --------
96 3,982.0000 XLON 16:21:04
---------- ------- --------
110 3,982.0000 XLON 16:21:04
---------- ------- --------
178 3,981.5000 CHIX 16:21:08
---------- ------- --------
300 3,981.5000 CHIX 16:21:09
---------- ------- --------
190 3,981.5000 XLON 16:21:18
---------- ------- --------
252 3,981.5000 BATE 16:21:21
---------- ------- --------
41 3,981.5000 BATE 16:21:21
---------- ------- --------
217 3,982.0000 CHIX 16:21:32
---------- ------- --------
208 3,981.5000 XLON 16:21:36
---------- ------- --------
208 3,981.5000 XLON 16:21:36
---------- ------- --------
124 3,981.5000 XLON 16:21:36
---------- ------- --------
273 3,983.0000 CHIX 16:21:53
---------- ------- --------
337 3,983.0000 CHIX 16:22:02
---------- ------- --------
285 3,983.0000 XLON 16:22:02
---------- ------- --------
208 3,983.0000 CHIX 16:22:02
---------- ------- --------
234 3,981.5000 XLON 16:22:07
---------- ------- --------
59 3,981.5000 XLON 16:22:07
---------- ------- --------
175 3,981.5000 XLON 16:22:07
---------- ------- --------
69 3,981.5000 XLON 16:22:07
---------- ------- --------
279 3,982.0000 CHIX 16:22:15
---------- ------- --------
62 3,982.0000 CHIX 16:22:15
---------- ------- --------
203 3,981.5000 CHIX 16:22:15
---------- ------- --------
66 3,981.5000 CHIX 16:22:15
---------- ------- --------
231 3,980.5000 TRQX 16:22:28
---------- ------- --------
333 3,980.0000 XLON 16:22:37
---------- ------- --------
65 3,980.0000 CHIX 16:22:37
---------- ------- --------
66 3,980.0000 XLON 16:22:37
---------- ------- --------
66 3,980.0000 XLON 16:22:37
---------- ------- --------
66 3,980.0000 XLON 16:22:37
---------- ------- --------
30 3,980.0000 XLON 16:22:37
---------- ------- --------
189 3,979.0000 XLON 16:22:44
---------- ------- --------
38 3,979.0000 XLON 16:22:44
---------- ------- --------
215 3,979.0000 CHIX 16:22:44
---------- ------- --------
76 3,979.0000 CHIX 16:22:44
---------- ------- --------
295 3,978.0000 CHIX 16:23:05
---------- ------- --------
345 3,978.0000 XLON 16:23:20
---------- ------- --------
407 3,978.0000 CHIX 16:23:20
---------- ------- --------
133 3,978.0000 BATE 16:23:20
---------- ------- --------
66 3,978.0000 TRQX 16:23:20
---------- ------- --------
52 3,978.0000 CHIX 16:23:20
---------- ------- --------
319 3,977.0000 CHIX 16:23:28
---------- ------- --------
105 3,977.0000 BATE 16:23:28
---------- ------- --------
41 3,977.0000 AQXE 16:23:28
---------- ------- --------
52 3,977.0000 TRQX 16:23:28
---------- ------- --------
52 3,977.0000 XLON 16:23:28
---------- ------- --------
219 3,977.0000 XLON 16:23:28
---------- ------- --------
347 3,977.0000 CHIX 16:23:33
---------- ------- --------
355 3,976.0000 CHIX 16:23:40
---------- ------- --------
341 3,975.5000 CHIX 16:23:44
---------- ------- --------
213 3,975.0000 AQXE 16:23:49
---------- ------- --------
299 3,975.0000 CHIX 16:23:56
---------- ------- --------
364 3,974.5000 AQXE 16:24:00
---------- ------- --------
81 3,974.5000 CHIX 16:24:00
---------- ------- --------
294 3,975.5000 CHIX 16:24:20
---------- ------- --------
262 3,976.5000 XLON 16:24:48
---------- ------- --------
351 3,976.5000 XLON 16:24:48
---------- ------- --------
107 3,976.5000 XLON 16:24:48
---------- ------- --------
10 3,977.0000 CHIX 16:25:27
---------- ------- --------
3 3,977.0000 BATE 16:25:27
---------- ------- --------
2 3,977.0000 AQXE 16:25:27
---------- ------- --------
96 3,977.0000 AQXE 16:25:27
---------- ------- --------
25 3,977.0000 TRQX 16:25:27
---------- ------- --------
10 3,977.0000 CHIX 16:25:27
---------- ------- --------
429 3,978.0000 CHIX 16:25:37
---------- ------- --------
268 3,978.0000 CHIX 16:25:37
---------- ------- --------
220 3,978.0000 BATE 16:25:37
---------- ------- --------
89 3,978.0000 AQXE 16:25:37
---------- ------- --------
85 3,978.0000 AQXE 16:25:37
---------- ------- --------
114 3,978.0000 TRQX 16:25:37
---------- ------- --------
591 3,978.0000 XLON 16:25:37
---------- ------- --------
60 3,978.0000 AQXE 16:25:37
---------- ------- --------
9 3,978.0000 BATE 16:25:37
---------- ------- --------
23 3,978.0000 BATE 16:25:37
---------- ------- --------
697 3,978.0000 CHIX 16:25:37
---------- ------- --------
8 3,978.0000 CHIX 16:25:37
---------- ------- --------
114 3,978.0000 TRQX 16:25:37
---------- ------- --------
17 3,978.0000 TRQX 16:25:37
---------- ------- --------
591 3,978.0000 XLON 16:25:37
---------- ------- --------
2 3,978.0000 XLON 16:25:37
---------- ------- --------
85 3,978.0000 BATE 16:25:37
---------- ------- --------
38 3,978.0000 BATE 16:25:37
---------- ------- --------
84 3,978.0000 BATE 16:25:37
---------- ------- --------
239 3,977.5000 XLON 16:26:00
---------- ------- --------
239 3,977.5000 XLON 16:26:00
---------- ------- --------
78 3,977.5000 XLON 16:26:00
---------- ------- --------
22 3,977.5000 XLON 16:26:00
---------- ------- --------
19 3,977.0000 CHIX 16:26:07
---------- ------- --------
6 3,977.0000 BATE 16:26:07
---------- ------- --------
4 3,977.0000 AQXE 16:26:07
---------- ------- --------
1 3,977.0000 TRQX 16:26:07
---------- ------- --------
200 3,977.0000 XLON 16:26:12
---------- ------- --------
31 3,977.0000 XLON 16:26:12
---------- ------- --------
21 3,977.0000 XLON 16:26:12
---------- ------- --------
24 3,977.0000 TRQX 16:26:12
---------- ------- --------
19 3,977.0000 CHIX 16:26:12
---------- ------- --------
10 3,977.0000 CHIX 16:26:12
---------- ------- --------
6 3,977.0000 BATE 16:26:12
---------- ------- --------
9 3,977.0000 CHIX 16:26:12
---------- ------- --------
24 3,977.0000 TRQX 16:26:12
---------- ------- --------
89 3,977.0000 XLON 16:26:12
---------- ------- --------
89 3,977.0000 XLON 16:26:12
---------- ------- --------
89 3,977.0000 XLON 16:26:12
---------- ------- --------
177 3,977.0000 XLON 16:26:12
---------- ------- --------
254 3,977.0000 XLON 16:26:16
---------- ------- --------
157 3,977.0000 XLON 16:26:16
---------- ------- --------
23 3,977.0000 XLON 16:26:16
---------- ------- --------
206 3,977.0000 XLON 16:26:34
---------- ------- --------
206 3,977.0000 XLON 16:26:34
---------- ------- --------
246 3,977.0000 XLON 16:26:34
---------- ------- --------
49 3,977.0000 XLON 16:26:34
---------- ------- --------
252 3,976.0000 XLON 16:26:38
---------- ------- --------
252 3,976.0000 XLON 16:26:38
---------- ------- --------
55 3,976.0000 XLON 16:26:38
---------- ------- --------
252 3,976.0000 XLON 16:26:38
---------- ------- --------
90 3,976.0000 XLON 16:26:38
---------- ------- --------
150 3,976.0000 TRQX 16:26:39
---------- ------- --------
91 3,976.0000 TRQX 16:26:40
---------- ------- --------
304 3,975.5000 CHIX 16:26:45
---------- ------- --------
342 3,977.0000 BATE 16:26:53
---------- ------- --------
50 3,980.0000 AQXE 16:27:38
---------- ------- --------
392 3,980.0000 CHIX 16:27:38
---------- ------- --------
128 3,980.0000 BATE 16:27:38
---------- ------- --------
64 3,980.0000 TRQX 16:27:38
---------- ------- --------
331 3,980.0000 XLON 16:27:38
---------- ------- --------
230 3,979.0000 XLON 16:27:45
---------- ------- --------
89 3,979.0000 BATE 16:27:45
---------- ------- --------
270 3,979.0000 CHIX 16:27:45
---------- ------- --------
44 3,979.0000 TRQX 16:27:45
---------- ------- --------
35 3,979.0000 XLON 16:27:45
---------- ------- --------
363 3,979.0000 CHIX 16:28:01
---------- ------- --------
339 3,979.0000 CHIX 16:28:01
---------- ------- --------
225 3,979.5000 XLON 16:28:12
---------- ------- --------
225 3,979.5000 XLON 16:28:12
---------- ------- --------
101 3,979.5000 XLON 16:28:12
---------- ------- --------
225 3,979.5000 XLON 16:28:12
---------- ------- --------
27 3,979.5000 XLON 16:28:12
---------- ------- --------
193 3,980.0000 XLON 16:28:16
---------- ------- --------
194 3,979.5000 CHIX 16:28:21
---------- ------- --------
61 3,980.0000 XLON 16:28:28
---------- ------- --------
188 3,980.0000 XLON 16:28:28
---------- ------- --------
61 3,980.0000 XLON 16:28:28
---------- ------- --------
61 3,980.0000 XLON 16:28:28
---------- ------- --------
11 3,980.0000 XLON 16:28:29
---------- ------- --------
217 3,979.5000 CHIX 16:28:31
---------- ------- --------
419 3,979.0000 XLON 16:28:41
---------- ------- --------
9 3,978.5000 XLON 16:28:44
---------- ------- --------
218 3,978.5000 CHIX 16:28:44
---------- ------- --------
57 3,977.5000 XLON 16:28:57
---------- ------- --------
196 3,977.5000 CHIX 16:28:57
---------- ------- --------
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
POSGZGFLNGGGZZM
(END) Dow Jones Newswires
September 30, 2022 13:03 ET (17:03 GMT)
Unilever (LSE:ULVR)
Gráfica de Acción Histórica
De Mar 2024 a Abr 2024
Unilever (LSE:ULVR)
Gráfica de Acción Histórica
De Abr 2023 a Abr 2024