Company Announcements

Transaction in Own Shares

Source: RNS
RNS Number : 6297B
Unilever PLC
03 October 2022
 

TRANSACTIONS IN OWN SECURITIES

 

 

3 October 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:

 

3 October 2022

Number of ordinary shares purchased:

 

689,108

Highest price paid per share:

 

GBp 3,923.5000

Lowest price paid per share:

 

GBp 3,869.0000

Volume weighted average price paid per share:

          

GBp 3,896.6274

 

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 87,053,839 of its ordinary shares in treasury and has 2,542,189,933 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume

LSE

3,898.9835

340,445

BATS

3,895.8291

62,156

Chi-X

3,893.8369

221,156

Turquoise

3,894.6766

42,573

Aquis

3,894.3298

22,778

 

 

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

241

3,911.0000

XLON

08:00:19

247

3,911.0000

XLON

08:00:19

241

3,911.0000

XLON

08:00:19

247

3,911.0000

XLON

08:00:19

241

3,911.0000

XLON

08:00:19

247

3,911.0000

XLON

08:00:19

241

3,911.0000

XLON

08:00:19

247

3,911.0000

XLON

08:00:20

150

3,911.0000

XLON

08:00:20

146

3,911.0000

XLON

08:00:20

200

3,908.5000

XLON

08:00:24

47

3,908.5000

CHIX

08:00:24

47

3,908.5000

CHIX

08:00:25

56

3,908.5000

XLON

08:00:25

255

3,908.5000

XLON

08:00:25

219

3,908.5000

XLON

08:00:25

275

3,897.0000

CHIX

08:00:33

215

3,893.5000

XLON

08:00:50

272

3,901.0000

XLON

08:01:13

272

3,901.0000

XLON

08:01:13

129

3,901.0000

XLON

08:01:13

104

3,897.5000

XLON

08:01:13

134

3,897.5000

XLON

08:01:13

13

3,897.5000

XLON

08:01:13

365

3,897.0000

CHIX

08:01:24

412

3,899.5000

CHIX

08:01:52

21

3,899.5000

CHIX

08:01:52

245

3,894.5000

XLON

08:01:53

245

3,894.5000

XLON

08:01:53

254

3,894.0000

BATE

08:02:00

4

3,896.5000

XLON

08:02:27

228

3,896.5000

XLON

08:02:27

95

3,907.0000

AQXE

08:02:45

112

3,907.0000

AQXE

08:02:45

275

3,902.5000

XLON

08:02:59

275

3,902.5000

XLON

08:02:59

32

3,902.5000

XLON

08:03:00

322

3,909.0000

CHIX

08:03:15

67

3,909.0000

CHIX

08:03:15

437

3,908.0000

CHIX

08:03:23

237

3,910.5000

BATE

08:03:34

24

3,910.5000

BATE

08:03:34

23

3,911.5000

CHIX

08:03:46

196

3,911.5000

CHIX

08:03:46

1

3,911.5000

CHIX

08:03:46

439

3,910.0000

BATE

08:04:02

418

3,922.5000

XLON

08:04:41

250

3,923.0000

AQXE

08:04:41

113

3,923.0000

AQXE

08:04:41

72

3,923.0000

BATE

08:04:41

58

3,923.0000

CHIX

08:04:41

230

3,922.0000

XLON

08:04:49

230

3,922.0000

XLON

08:04:49

157

3,922.0000

CHIX

08:05:00

247

3,919.5000

XLON

08:05:06

247

3,919.5000

XLON

08:05:06

96

3,919.5000

XLON

08:05:06

245

3,916.5000

XLON

08:05:16

246

3,917.0000

CHIX

08:05:30

254

3,920.5000

XLON

08:06:13

254

3,920.5000

XLON

08:06:13

65

3,920.5000

XLON

08:06:13

254

3,920.5000

XLON

08:06:13

225

3,921.0000

CHIX

08:06:27

71

3,921.0000

BATE

08:06:27

158

3,921.0000

XLON

08:06:27

52

3,921.0000

TRQX

08:06:27

34

3,921.0000

BATE

08:06:27

233

3,919.5000

XLON

08:06:28

233

3,919.5000

XLON

08:06:28

130

3,920.5000

CHIX

08:06:38

321

3,919.0000

CHIX

08:06:41

62

3,919.0000

CHIX

08:06:42

236

3,918.0000

XLON

08:07:00

63

3,918.0000

XLON

08:07:00

137

3,918.0000

XLON

08:07:03

99

3,918.0000

XLON

08:07:05

236

3,918.0000

XLON

08:07:09

18

3,918.0000

XLON

08:07:09

28

3,918.0000

XLON

08:07:09

266

3,920.5000

XLON

08:07:16

271

3,919.0000

XLON

08:07:20

254

3,920.0000

XLON

08:07:24

334

3,921.0000

CHIX

08:07:32

141

3,921.0000

XLON

08:07:42

72

3,921.0000

XLON

08:07:42

213

3,921.0000

BATE

08:07:42

113

3,921.0000

BATE

08:07:42

100

3,921.0000

BATE

08:07:42

48

3,921.0000

TRQX

08:07:42

24

3,921.0000

BATE

08:07:43

68

3,920.5000

CHIX

08:07:45

15

3,920.5000

CHIX

08:07:45

371

3,920.5000

CHIX

08:07:45

238

3,916.0000

XLON

08:08:02

448

3,919.0000

CHIX

08:08:21

200

3,921.0000

XLON

08:08:29

12

3,921.0000

CHIX

08:08:29

56

3,921.0000

XLON

08:08:29

25

3,921.0000

TRQX

08:08:29

12

3,921.0000

CHIX

08:08:29

3

3,921.0000

BATE

08:08:29

100

3,921.0000

BATE

08:08:29

240

3,921.0000

TRQX

08:08:29

114

3,921.0000

TRQX

08:08:29

325

3,923.0000

CHIX

08:08:36

234

3,922.0000

XLON

08:09:09

290

3,923.0000

XLON

08:09:25

290

3,923.0000

XLON

08:09:25

304

3,923.0000

AQXE

08:09:25

94

3,923.0000

XLON

08:09:25

282

3,921.0000

XLON

08:09:26

282

3,921.0000

XLON

08:09:26

199

3,921.0000

XLON

08:09:26

270

3,923.0000

XLON

08:09:44

278

3,922.0000

XLON

08:09:49

268

3,923.5000

XLON

08:10:25

268

3,923.5000

XLON

08:10:25

168

3,923.5000

XLON

08:10:25

200

3,923.5000

XLON

08:10:25

232

3,923.5000

AQXE

08:10:25

211

3,922.0000

XLON

08:10:46

75

3,921.5000

XLON

08:10:49

25

3,921.5000

TRQX

08:10:49

107

3,921.5000

CHIX

08:10:49

34

3,921.5000

BATE

08:10:49

107

3,921.5000

CHIX

08:10:49

17

3,921.5000

CHIX

08:10:49

8

3,921.5000

CHIX

08:10:49

64

3,921.5000

BATE

08:10:49

171

3,921.5000

CHIX

08:10:49

233

3,920.5000

CHIX

08:10:56

198

3,921.0000

CHIX

08:11:25

253

3,921.5000

XLON

08:11:37

83

3,921.5000

XLON

08:11:37

170

3,921.5000

XLON

08:11:37

8

3,921.5000

XLON

08:11:37

153

3,921.5000

XLON

08:11:37

292

3,919.0000

XLON

08:11:49

345

3,919.0000

BATE

08:11:58

201

3,918.5000

CHIX

08:12:00

201

3,918.5000

CHIX

08:12:00

112

3,918.5000

CHIX

08:12:01

242

3,915.5000

CHIX

08:12:08

202

3,914.0000

XLON

08:12:12

272

3,915.5000

XLON

08:12:23

92

3,915.0000

XLON

08:12:34

178

3,915.0000

XLON

08:12:34

100

3,915.0000

CHIX

08:12:40

284

3,916.5000

XLON

08:13:35

225

3,916.5000

CHIX

08:13:35

284

3,916.5000

XLON

08:13:35

30

3,916.5000

XLON

08:13:35

168

3,916.5000

XLON

08:13:35

85

3,916.5000

XLON

08:13:35

287

3,920.0000

XLON

08:13:59

153

3,920.0000

XLON

08:13:59

134

3,920.0000

XLON

08:13:59

287

3,920.0000

XLON

08:13:59

72

3,920.0000

XLON

08:13:59

95

3,917.5000

XLON

08:14:05

181

3,917.5000

XLON

08:14:05

181

3,917.5000

XLON

08:14:05

95

3,917.5000

XLON

08:14:05

129

3,917.5000

XLON

08:14:05

95

3,917.5000

XLON

08:14:05

44

3,917.5000

XLON

08:14:05

148

3,920.0000

XLON

08:14:20

245

3,920.5000

XLON

08:15:07

241

3,920.5000

XLON

08:15:07

30

3,920.5000

XLON

08:15:07

44

3,920.5000

XLON

08:15:07

245

3,920.5000

XLON

08:15:07

241

3,920.5000

XLON

08:15:07

81

3,922.5000

XLON

08:15:28

289

3,922.5000

XLON

08:15:28

211

3,922.5000

XLON

08:15:28

22

3,922.5000

XLON

08:15:28

581

3,922.5000

XLON

08:15:28

374

3,918.5000

CHIX

08:15:32

202

3,915.5000

BATE

08:15:37

200

3,918.5000

XLON

08:16:19

200

3,918.5000

XLON

08:16:22

24

3,919.5000

TRQX

08:16:49

22

3,919.5000

TRQX

08:16:49

200

3,919.5000

XLON

08:16:49

67

3,919.5000

XLON

08:16:49

56

3,919.5000

XLON

08:16:49

3

3,919.5000

BATE

08:16:49

30

3,919.5000

BATE

08:16:49

11

3,919.5000

CHIX

08:16:49

95

3,919.5000

CHIX

08:16:49

30

3,919.5000

BATE

08:16:49

3

3,919.5000

BATE

08:16:49

11

3,919.5000

CHIX

08:16:49

95

3,919.5000

CHIX

08:16:49

20

3,919.5000

BATE

08:16:49

10

3,919.5000

BATE

08:16:49

3

3,919.5000

BATE

08:16:49

11

3,919.5000

CHIX

08:16:49

54

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

8

3,919.5000

CHIX

08:16:49

30

3,919.5000

BATE

08:16:49

3

3,919.5000

BATE

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

7

3,919.5000

CHIX

08:16:49

30

3,919.5000

BATE

08:16:49

3

3,919.5000

BATE

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

11

3,919.5000

CHIX

08:16:49

4

3,919.5000

CHIX

08:16:49

30

3,919.5000

BATE

08:16:49

30

3,919.5000

BATE

08:16:49

14

3,919.5000

BATE

08:16:49

236

3,919.5000

TRQX

08:16:49

215

3,919.5000

CHIX

08:16:49

21

3,919.5000

BATE

08:16:49

351

3,916.0000

XLON

08:16:52

230

3,914.0000

TRQX

08:17:01

214

3,913.5000

CHIX

08:17:07

237

3,911.0000

XLON

08:17:20

286

3,912.5000

CHIX

08:17:32

38

3,915.5000

BATE

08:18:22

29

3,915.5000

TRQX

08:18:22

200

3,915.5000

XLON

08:18:22

29

3,915.5000

TRQX

08:18:22

38

3,915.5000

BATE

08:18:22

81

3,915.5000

CHIX

08:18:22

41

3,915.5000

CHIX

08:18:22

38

3,915.5000

BATE

08:18:22

122

3,915.5000

CHIX

08:18:22

29

3,915.5000

TRQX

08:18:22

106

3,915.5000

XLON

08:18:22

24

3,915.5000

BATE

08:18:22

14

3,915.5000

BATE

08:18:22

16

3,915.5000

BATE

08:18:22

29

3,915.5000

TRQX

08:18:22

103

3,915.5000

TRQX

08:18:22

63

3,915.5000

CHIX

08:18:22

142

3,915.5000

XLON

08:18:22

42

3,915.5000

XLON

08:18:22

60

3,918.0000

CHIX

08:19:08

18

3,918.0000

BATE

08:19:08

1

3,918.0000

BATE

08:19:08

18

3,918.0000

BATE

08:19:08

200

3,918.0000

XLON

08:19:08

199

3,918.0000

XLON

08:19:08

60

3,918.0000

CHIX

08:19:08

1

3,918.0000

BATE

08:19:08

18

3,918.0000

BATE

08:19:08

60

3,918.0000

CHIX

08:19:08

18

3,918.0000

BATE

08:19:08

33

3,919.0000

TRQX

08:19:56

25

3,918.5000

TRQX

08:19:56

272

3,918.5000

XLON

08:19:56

200

3,918.5000

XLON

08:19:56

272

3,918.5000

XLON

08:19:56

56

3,918.5000

XLON

08:19:56

101

3,918.5000

XLON

08:19:56

144

3,919.0000

CHIX

08:19:56

45

3,919.0000

BATE

08:19:56

144

3,919.0000

CHIX

08:19:56

44

3,919.0000

CHIX

08:19:56

45

3,919.0000

BATE

08:19:56

27

3,919.0000

BATE

08:19:56

27

3,918.5000

CHIX

08:19:56

27

3,918.5000

CHIX

08:19:56

27

3,918.5000

CHIX

08:19:56

27

3,918.5000

CHIX

08:19:56

27

3,918.5000

CHIX

08:19:56

27

3,918.5000

CHIX

08:19:56

27

3,918.5000

CHIX

08:19:56

27

3,918.5000

CHIX

08:19:56

27

3,918.5000

CHIX

08:19:56

16

3,918.5000

CHIX

08:19:56

45

3,919.0000

BATE

08:19:56

45

3,919.0000

BATE

08:19:56

20

3,919.0000

BATE

08:19:56

25

3,919.0000

BATE

08:19:56

20

3,919.0000

BATE

08:19:56

7

3,919.0000

BATE

08:19:56

22

3,919.0000

BATE

08:19:56

244

3,918.5000

CHIX

08:19:57

231

3,918.5000

XLON

08:19:59

179

3,918.5000

XLON

08:19:59

119

3,918.5000

XLON

08:19:59

66

3,917.5000

XLON

08:20:50

66

3,917.5000

XLON

08:20:50

29

3,917.5000

BATE

08:20:50

94

3,917.5000

CHIX

08:20:50

94

3,917.5000

CHIX

08:20:50

29

3,917.5000

BATE

08:20:50

29

3,917.5000

BATE

08:20:50

29

3,917.5000

BATE

08:20:50

25

3,917.5000

BATE

08:20:50

29

3,917.5000

BATE

08:20:50

29

3,917.5000

BATE

08:20:50

29

3,917.5000

BATE

08:20:50

8

3,917.5000

BATE

08:20:50

94

3,917.5000

CHIX

08:20:50

85

3,917.5000

CHIX

08:20:50

203

3,917.5000

BATE

08:20:50

33

3,917.5000

BATE

08:20:50

340

3,915.0000

CHIX

08:21:14

258

3,912.5000

XLON

08:21:25

125

3,912.5000

XLON

08:21:25

133

3,912.5000

XLON

08:21:25

75

3,912.5000

XLON

08:21:25

36

3,916.5000

TRQX

08:22:10

36

3,916.5000

TRQX

08:22:10

36

3,916.5000

TRQX

08:22:10

36

3,916.5000

TRQX

08:22:10

44

3,916.5000

TRQX

08:22:10

134

3,916.5000

CHIX

08:22:10

36

3,916.5000

TRQX

08:22:10

24

3,916.5000

CHIX

08:22:10

23

3,916.5000

TRQX

08:22:10

158

3,916.5000

CHIX

08:22:10

88

3,916.5000

CHIX

08:22:10

45

3,916.5000

CHIX

08:22:12

62

3,916.5000

CHIX

08:22:12

22

3,916.5000

CHIX

08:22:12

44

3,916.5000

CHIX

08:22:12

45

3,916.5000

CHIX

08:22:12

18

3,916.5000

CHIX

08:22:12

240

3,916.5000

BATE

08:22:36

240

3,916.5000

BATE

08:22:36

16

3,916.5000

BATE

08:22:36

126

3,915.0000

XLON

08:22:37

410

3,918.5000

CHIX

08:23:18

295

3,918.5000

XLON

08:23:18

257

3,918.5000

XLON

08:23:18

38

3,918.5000

XLON

08:23:18

106

3,918.5000

XLON

08:23:18

8

3,918.5000

TRQX

08:23:44

318

3,918.5000

TRQX

08:23:44

244

3,918.5000

XLON

08:24:13

244

3,918.5000

XLON

08:24:13

33

3,918.5000

XLON

08:24:13

37

3,918.5000

BATE

08:24:13

252

3,918.5000

CHIX

08:24:13

263

3,918.5000

CHIX

08:24:13

100

3,918.5000

CHIX

08:24:13

287

3,920.0000

XLON

08:24:50

203

3,920.0000

CHIX

08:24:50

287

3,920.0000

XLON

08:24:50

162

3,920.0000

XLON

08:24:50

84

3,920.0000

CHIX

08:25:06

121

3,920.0000

CHIX

08:25:06

92

3,920.0000

CHIX

08:25:19

173

3,920.0000

CHIX

08:25:19

54

3,919.5000

AQXE

08:25:27

113

3,919.5000

AQXE

08:25:27

28

3,919.5000

TRQX

08:25:27

137

3,919.0000

XLON

08:25:27

163

3,916.5000

CHIX

08:25:52

60

3,916.5000

CHIX

08:25:52

285

3,918.0000

XLON

08:26:41

228

3,918.0000

XLON

08:26:41

285

3,918.0000

XLON

08:26:41

228

3,918.0000

XLON

08:26:41

162

3,918.0000

XLON

08:26:41

130

3,918.0000

XLON

08:26:41

96

3,918.5000

BATE

08:26:55

342

3,918.5000

BATE

08:26:55

290

3,915.5000

CHIX

08:27:14

205

3,915.5000

XLON

08:27:35

205

3,915.5000

XLON

08:27:35

36

3,915.5000

XLON

08:27:35

508

3,914.0000

CHIX

08:27:45

1

3,914.0000

TRQX

08:27:45

243

3,915.5000

BATE

08:28:03

381

3,914.5000

CHIX

08:28:20

200

3,916.0000

XLON

08:28:55

200

3,916.0000

XLON

08:28:55

23

3,916.0000

CHIX

08:28:55

62

3,916.0000

XLON

08:28:55

223

3,916.0000

XLON

08:28:57

25

3,916.0000

CHIX

08:29:38

25

3,916.0000

TRQX

08:29:38

200

3,916.0000

XLON

08:29:38

56

3,916.0000

XLON

08:29:38

411

3,916.0000

XLON

08:29:38

262

3,916.0000

XLON

08:29:38

303

3,916.0000

XLON

08:29:38

254

3,915.5000

XLON

08:30:00

11

3,915.5000

XLON

08:30:00

254

3,915.5000

XLON

08:30:00

35

3,915.5000

XLON

08:30:00

378

3,915.0000

CHIX

08:30:35

281

3,913.0000

XLON

08:30:50

168

3,913.0000

XLON

08:30:50

56

3,918.0000

XLON

08:31:23

200

3,918.0000

XLON

08:31:23

25

3,918.0000

TRQX

08:31:23

5

3,918.0000

BATE

08:31:23

18

3,918.0000

CHIX

08:31:23

18

3,918.0000

CHIX

08:31:23

25

3,918.0000

TRQX

08:31:23

86

3,917.5000

BATE

08:31:29

298

3,917.5000

CHIX

08:31:29

8

3,917.5000

BATE

08:31:29

69

3,917.5000

TRQX

08:31:29

210

3,917.5000

XLON

08:31:29

232

3,917.0000

XLON

08:32:32

1

3,917.0000

XLON

08:32:32

299

3,917.0000

XLON

08:32:32

1

3,917.0000

XLON

08:32:32

232

3,917.0000

XLON

08:32:32

1

3,917.0000

XLON

08:32:32

212

3,917.0000

XLON

08:32:32

227

3,916.0000

XLON

08:32:46

227

3,916.0000

XLON

08:32:46

129

3,916.0000

XLON

08:32:46

291

3,914.5000

CHIX

08:33:01

295

3,914.0000

TRQX

08:33:04

52

3,911.5000

TRQX

08:33:18

100

3,911.5000

TRQX

08:33:18

70

3,911.5000

CHIX

08:33:18

213

3,911.5000

CHIX

08:33:39

27

3,914.0000

XLON

08:33:52

84

3,914.0000

XLON

08:33:52

84

3,914.0000

XLON

08:33:52

223

3,913.5000

CHIX

08:33:58

223

3,913.5000

CHIX

08:33:58

236

3,913.5000

BATE

08:34:12

3

3,913.5000

BATE

08:34:12

201

3,912.0000

BATE

08:34:18

93

3,909.5000

BATE

08:34:31

223

3,910.0000

BATE

08:34:40

12

3,910.0000

BATE

08:34:40

206

3,907.5000

CHIX

08:34:53

209

3,908.0000

XLON

08:35:04

222

3,910.5000

XLON

08:35:23

380

3,909.5000

CHIX

08:35:25

204

3,908.5000

XLON

08:35:35

246

3,908.0000

CHIX

08:36:01

274

3,907.5000

BATE

08:36:35

76

3,907.5000

BATE

08:36:35

23

3,906.0000

XLON

08:36:51

177

3,906.0000

XLON

08:36:51

93

3,906.0000

XLON

08:37:04

189

3,906.0000

XLON

08:37:04

282

3,906.0000

TRQX

08:37:05

4

3,906.0000

CHIX

08:37:05

61

3,904.0000

XLON

08:37:09

208

3,904.0000

XLON

08:37:09

201

3,904.0000

XLON

08:37:09

242

3,904.0000

XLON

08:37:09

200

3,904.5000

CHIX

08:37:50

56

3,904.5000

CHIX

08:37:50

220

3,904.0000

XLON

08:37:51

329

3,904.5000

CHIX

08:37:59

223

3,906.0000

CHIX

08:38:28

100

3,905.5000

CHIX

08:38:34

100

3,905.5000

TRQX

08:38:34

215

3,908.0000

CHIX

08:39:37

200

3,908.0000

CHIX

08:39:37

54

3,908.0000

CHIX

08:39:37

113

3,908.0000

CHIX

08:39:37

110

3,908.0000

BATE

08:39:37

47

3,908.0000

BATE

08:39:37

49

3,908.0000

TRQX

08:39:37

100

3,908.0000

TRQX

08:39:37

138

3,908.0000

TRQX

08:39:37

88

3,908.0000

XLON

08:39:37

26

3,908.0000

XLON

08:39:37

238

3,907.5000

XLON

08:39:45

365

3,907.0000

XLON

08:40:24

365

3,907.0000

XLON

08:40:24

70

3,907.0000

XLON

08:40:24

164

3,907.0000

XLON

08:40:24

337

3,907.0000

CHIX

08:41:00

170

3,908.0000

XLON

08:41:10

411

3,908.0000

XLON

08:41:10

280

3,909.5000

BATE

08:41:25

276

3,909.0000

XLON

08:41:56

19

3,914.0000

CHIX

08:42:44

200

3,914.0000

XLON

08:42:44

25

3,914.0000

TRQX

08:42:44

25

3,914.0000

TRQX

08:42:44

65

3,914.0000

TRQX

08:42:44

56

3,914.0000

XLON

08:42:44

19

3,914.0000

CHIX

08:42:44

6

3,914.0000

BATE

08:42:44

19

3,914.0000

CHIX

08:42:44

19

3,914.0000

CHIX

08:42:44

19

3,914.0000

CHIX

08:42:44

19

3,914.0000

CHIX

08:42:44

19

3,914.0000

CHIX

08:42:44

19

3,914.0000

CHIX

08:42:44

19

3,914.0000

CHIX

08:42:44

19

3,914.0000

CHIX

08:42:44

19

3,914.0000

CHIX

08:42:44

254

3,914.0000

XLON

08:42:44

254

3,914.0000

XLON

08:42:44

127

3,914.0000

XLON

08:42:44

117

3,914.0000

XLON

08:42:44

222

3,913.5000

XLON

08:42:51

100

3,913.5000

CHIX

08:43:42

100

3,913.5000

TRQX

08:43:42

134

3,914.0000

XLON

08:44:01

66

3,914.0000

XLON

08:44:01

56

3,914.0000

XLON

08:44:01

257

3,914.0000

XLON

08:44:01

184

3,914.0000

XLON

08:44:01

37

3,914.0000

XLON

08:44:01

36

3,914.0000

XLON

08:44:01

16

3,914.0000

XLON

08:44:01

441

3,913.5000

BATE

08:44:03

217

3,914.5000

XLON

08:44:18

215

3,914.0000

CHIX

08:44:33

2

3,914.0000

CHIX

08:44:33

206

3,912.0000

CHIX

08:44:40

229

3,911.5000

CHIX

08:45:00

21

3,911.5000

XLON

08:45:00

33

3,908.5000

BATE

08:45:21

28

3,908.5000

BATE

08:45:21

115

3,908.5000

BATE

08:45:21

164

3,908.0000

BATE

08:45:39

87

3,908.0000

BATE

08:45:39

27

3,908.0000

BATE

08:45:39

185

3,908.0000

BATE

08:45:41

384

3,907.0000

CHIX

08:45:51

133

3,906.5000

XLON

08:45:59

98

3,906.5000

XLON

08:45:59

30

3,905.5000

XLON

08:46:08

84

3,905.5000

XLON

08:46:08

30

3,905.5000

XLON

08:46:08

49

3,905.5000

TRQX

08:46:09

33

3,905.5000

TRQX

08:46:09

232

3,904.0000

XLON

08:47:02

27

3,904.0000

XLON

08:47:02

28

3,904.0000

CHIX

08:47:02

132

3,904.0000

CHIX

08:47:02

36

3,904.0000

CHIX

08:47:02

38

3,904.0000

CHIX

08:47:02

14

3,904.0000

CHIX

08:47:02

124

3,904.0000

XLON

08:47:02

124

3,904.0000

XLON

08:47:02

11

3,904.0000

XLON

08:47:02

16

3,904.0000

XLON

08:47:02

63

3,904.0000

XLON

08:47:02

63

3,904.0000

XLON

08:47:02

62

3,904.0000

XLON

08:47:02

187

3,904.5000

XLON

08:47:25

21

3,904.5000

XLON

08:47:25

269

3,906.0000

XLON

08:48:57

229

3,906.0000

XLON

08:48:57

58

3,909.0000

CHIX

08:49:30

58

3,909.0000

CHIX

08:49:30

200

3,909.0000

XLON

08:49:30

229

3,909.0000

XLON

08:49:30

58

3,909.0000

CHIX

08:49:30

200

3,909.0000

XLON

08:49:30

44

3,909.0000

XLON

08:49:30

13

3,909.0000

XLON

08:49:30

58

3,909.0000

CHIX

08:49:30

58

3,909.0000

CHIX

08:49:30

58

3,909.0000

CHIX

08:49:30

58

3,909.0000

CHIX

08:49:30

5

3,909.0000

CHIX

08:49:30

58

3,909.0000

CHIX

08:49:30

58

3,909.0000

CHIX

08:49:30

58

3,909.0000

CHIX

08:49:30

58

3,909.0000

CHIX

08:49:30

58

3,909.0000

CHIX

08:49:30

5

3,909.0000

CHIX

08:49:30

58

3,909.0000

CHIX

08:49:30

58

3,909.0000

CHIX

08:49:30

58

3,909.0000

CHIX

08:49:30

58

3,909.0000

CHIX

08:49:30

14

3,909.0000

CHIX

08:49:30

23

3,909.0000

CHIX

08:49:30

512

3,907.5000

XLON

08:49:41

215

3,907.0000

CHIX

08:49:50

43

3,908.0000

BATE

08:50:22

163

3,908.0000

BATE

08:50:22

140

3,906.0000

XLON

08:50:37

104

3,906.0000

XLON

08:50:37

5

3,906.0000

XLON

08:50:37

109

3,906.0000

XLON

08:50:37

100

3,906.0000

TRQX

08:50:37

87

3,906.5000

XLON

08:50:55

204

3,908.5000

CHIX

08:51:24

204

3,908.5000

CHIX

08:51:24

110

3,908.5000

CHIX

08:51:24

87

3,907.5000

XLON

08:51:44

125

3,907.5000

XLON

08:51:44

139

3,907.5000

XLON

08:51:44

125

3,907.5000

XLON

08:51:44

87

3,907.5000

XLON

08:51:44

38

3,907.5000

XLON

08:51:44

84

3,907.5000

XLON

08:51:44

282

3,907.5000

CHIX

08:52:02

365

3,909.0000

CHIX

08:52:14

232

3,907.0000

TRQX

08:52:28

214

3,907.0000

XLON

08:52:29

190

3,903.5000

BATE

08:53:09

72

3,902.0000

XLON

08:53:18

24

3,902.0000

TRQX

08:53:18

144

3,902.0000

XLON

08:53:18

114

3,902.0000

XLON

08:53:56

86

3,902.0000

XLON

08:53:56

57

3,902.0000

XLON

08:53:56

18

3,902.0000

CHIX

08:53:56

25

3,902.0000

TRQX

08:53:56

96

3,902.0000

XLON

08:54:17

157

3,902.0000

XLON

08:54:17

96

3,902.0000

XLON

08:54:17

253

3,902.0000

XLON

08:54:17

200

3,902.0000

XLON

08:54:33

57

3,902.0000

XLON

08:54:33

82

3,902.0000

XLON

08:54:33

171

3,902.0000

XLON

08:54:33

117

3,902.0000

XLON

08:54:33

148

3,902.0000

XLON

08:54:33

224

3,901.0000

CHIX

08:55:03

257

3,900.5000

XLON

08:55:04

257

3,900.5000

XLON

08:55:04

48

3,900.5000

XLON

08:55:28

433

3,904.0000

CHIX

08:56:02

249

3,902.0000

XLON

08:56:11

249

3,902.0000

XLON

08:56:11

274

3,901.0000

CHIX

08:56:25

217

3,900.5000

XLON

08:56:39

217

3,900.5000

XLON

08:56:39

217

3,900.5000

XLON

08:56:39

2

3,900.5000

XLON

08:56:39

263

3,902.5000

XLON

08:57:16

247

3,902.5000

XLON

08:57:16

16

3,902.5000

XLON

08:57:16

73

3,902.5000

XLON

08:57:16

72

3,900.5000

BATE

08:57:47

226

3,900.5000

CHIX

08:57:47

53

3,900.5000

TRQX

08:57:47

159

3,900.5000

XLON

08:57:47

34

3,900.5000

BATE

08:57:47

165

3,902.0000

XLON

08:59:08

43

3,902.0000

XLON

08:59:08

30

3,902.0000

XLON

08:59:08

73

3,902.0000

XLON

08:59:08

135

3,902.0000

XLON

08:59:08

43

3,902.0000

XLON

08:59:08

165

3,902.0000

XLON

08:59:08

43

3,902.0000

XLON

08:59:08

165

3,902.0000

XLON

08:59:08

15

3,902.0000

XLON

08:59:08

25

3,901.0000

TRQX

08:59:54

5

3,901.0000

AQXE

08:59:54

219

3,901.0000

BATE

08:59:54

18

3,901.0000

BATE

08:59:54

7

3,901.0000

BATE

08:59:54

21

3,901.0000

CHIX

08:59:54

21

3,901.0000

BATE

08:59:54

216

3,901.0000

BATE

08:59:54

21

3,901.0000

BATE

08:59:54

200

3,901.0000

XLON

08:59:54

25

3,901.0000

XLON

08:59:54

32

3,901.0000

XLON

08:59:54

3

3,901.0000

CHIX

08:59:54

21

3,901.0000

CHIX

08:59:54

19

3,901.0000

BATE

08:59:54

100

3,901.0000

CHIX

08:59:54

100

3,901.0000

TRQX

08:59:54

130

3,901.0000

XLON

08:59:54

100

3,901.0000

CHIX

08:59:54

15

3,901.0000

XLON

08:59:54

226

3,898.5000

XLON

09:00:51

138

3,898.5000

XLON

09:00:51

88

3,898.5000

XLON

09:00:51

106

3,898.5000

XLON

09:00:51

262

3,897.5000

XLON

09:01:02

262

3,897.5000

XLON

09:01:02

116

3,897.5000

XLON

09:01:02

106

3,897.5000

XLON

09:01:02

23

3,899.5000

TRQX

09:01:32

72

3,899.5000

XLON

09:01:32

32

3,899.5000

BATE

09:01:32

452

3,901.0000

BATE

09:02:00

59

3,900.5000

XLON

09:02:00

249

3,901.0000

CHIX

09:02:05

249

3,901.0000

CHIX

09:02:05

337

3,901.0000

CHIX

09:03:07

237

3,901.0000

XLON

09:03:07

244

3,900.5000

XLON

09:03:12

3

3,900.5000

XLON

09:03:12

141

3,900.5000

XLON

09:03:12

100

3,900.5000

XLON

09:03:12

3

3,900.5000

XLON

09:03:12

131

3,900.5000

XLON

09:03:12

180

3,900.5000

XLON

09:03:53

35

3,900.5000

XLON

09:03:53

180

3,900.5000

XLON

09:03:53

80

3,900.5000

XLON

09:03:53

80

3,900.5000

XLON

09:03:53

1

3,900.5000

XLON

09:03:53

83

3,899.5000

BATE

09:04:29

234

3,899.5000

CHIX

09:04:29

185

3,899.5000

XLON

09:04:29

28

3,899.5000

CHIX

09:04:29

47

3,899.5000

BATE

09:04:29

52

3,899.5000

BATE

09:04:29

1

3,899.5000

BATE

09:04:29

215

3,899.5000

XLON

09:05:54

215

3,899.5000

CHIX

09:05:54

215

3,899.5000

XLON

09:05:54

215

3,899.5000

XLON

09:05:56

215

3,899.5000

XLON

09:05:56

215

3,899.5000

XLON

09:05:57

103

3,899.5000

XLON

09:05:57

420

3,900.0000

CHIX

09:06:18

128

3,900.0000

BATE

09:06:18

90

3,899.5000

XLON

09:06:52

231

3,899.5000

XLON

09:06:52

165

3,899.5000

XLON

09:06:52

200

3,899.0000

AQXE

09:07:13

66

3,899.0000

AQXE

09:07:13

113

3,899.0000

AQXE

09:07:13

51

3,899.0000

TRQX

09:07:13

49

3,899.0000

TRQX

09:07:13

16

3,899.0000

AQXE

09:07:13

505

3,900.5000

CHIX

09:08:01

33

3,902.5000

BATE

09:09:14

591

3,902.5000

CHIX

09:09:14

154

3,902.5000

BATE

09:09:14

415

3,902.5000

XLON

09:09:14

176

3,903.5000

XLON

09:09:29

249

3,903.5000

CHIX

09:09:29

79

3,903.5000

BATE

09:09:29

57

3,903.5000

TRQX

09:09:29

38

3,903.5000

CHIX

09:09:29

416

3,903.0000

CHIX

09:10:01

49

3,903.0000

CHIX

09:10:01

63

3,905.0000

XLON

09:10:33

96

3,905.0000

BATE

09:10:33

151

3,905.0000

XLON

09:10:33

162

3,905.5000

XLON

09:11:04

68

3,905.5000

CHIX

09:11:04

162

3,905.5000

CHIX

09:11:04

40

3,905.5000

XLON

09:11:04

121

3,905.5000

CHIX

09:11:04

62

3,905.0000

XLON

09:11:31

506

3,905.0000

XLON

09:11:31

234

3,902.5000

XLON

09:12:16

55

3,902.5000

XLON

09:12:16

86

3,902.5000

XLON

09:12:16

117

3,902.5000

XLON

09:12:16

31

3,902.5000

XLON

09:12:16

22

3,902.5000

XLON

09:12:16

64

3,902.0000

XLON

09:13:04

167

3,902.0000

XLON

09:13:04

178

3,902.0000

XLON

09:13:04

235

3,904.0000

XLON

09:13:49

228

3,904.0000

XLON

09:13:50

7

3,904.0000

XLON

09:13:50

39

3,904.0000

XLON

09:13:50

196

3,904.0000

XLON

09:13:50

106

3,904.0000

XLON

09:13:50

59

3,904.0000

XLON

09:13:50

279

3,903.0000

XLON

09:13:53

279

3,903.0000

XLON

09:13:53

88

3,903.0000

XLON

09:13:53

17

3,904.0000

TRQX

09:15:54

8

3,904.0000

TRQX

09:16:01

177

3,904.0000

XLON

09:16:01

90

3,904.0000

CHIX

09:16:01

32

3,905.0000

TRQX

09:16:11

33

3,905.0000

TRQX

09:16:11

44

3,905.0000

BATE

09:16:11

34

3,905.0000

BATE

09:16:11

200

3,905.0000

XLON

09:16:11

139

3,905.0000

CHIX

09:16:11

34

3,905.0000

CHIX

09:16:11

32

3,905.0000

TRQX

09:16:11

48

3,905.0000

TRQX

09:16:11

139

3,905.0000

CHIX

09:16:11

25

3,905.0000

CHIX

09:16:11

200

3,905.0000

XLON

09:16:11

33

3,905.0000

XLON

09:16:11

23

3,905.0000

AQXE

09:16:11

28

3,905.0000

AQXE

09:16:11

139

3,905.0000

CHIX

09:16:11

128

3,908.5000

XLON

09:17:12

72

3,908.5000

XLON

09:17:12

76

3,908.5000

XLON

09:17:12

17

3,908.5000

CHIX

09:17:12

17

3,908.5000

CHIX

09:17:12

17

3,908.5000

CHIX

09:17:12

39

3,908.5000

XLON

09:17:12

10

3,912.5000

TRQX

09:17:54

10

3,912.5000

TRQX

09:17:54

5

3,912.5000

TRQX

09:17:54

10

3,912.5000

TRQX

09:17:54

200

3,912.5000

XLON

09:17:54

25

3,912.5000

TRQX

09:17:54

75

3,912.5000

TRQX

09:17:54

200

3,912.5000

XLON

09:17:54

36

3,912.5000

XLON

09:17:54

15

3,912.5000

TRQX

09:17:54

3

3,912.5000

BATE

09:17:54

10

3,912.5000

TRQX

09:17:54

15

3,912.5000

TRQX

09:17:54

8

3,912.5000

CHIX

09:17:54

25

3,912.5000

TRQX

09:17:54

200

3,912.5000

XLON

09:17:54

25

3,912.5000

TRQX

09:17:54

262

3,911.5000

XLON

09:18:04

262

3,911.5000

XLON

09:18:04

170

3,911.5000

XLON

09:18:04

13

3,911.5000

XLON

09:18:04

219

3,911.5000

XLON

09:18:04

105

3,910.5000

XLON

09:18:35

76

3,910.5000

XLON

09:18:35

223

3,910.5000

CHIX

09:18:35

35

3,910.5000

CHIX

09:18:35

81

3,910.5000

BATE

09:18:35

60

3,910.5000

TRQX

09:18:35

201

3,911.0000

XLON

09:19:20

130

3,911.0000

XLON

09:19:20

236

3,911.0000

XLON

09:19:20

223

3,909.5000

XLON

09:19:24

223

3,909.5000

XLON

09:19:24

175

3,909.5000

XLON

09:19:24

19

3,912.5000

BATE

09:20:42

496

3,912.5000

BATE

09:20:42

279

3,912.0000

XLON

09:20:43

9

3,912.0000

XLON

09:20:43

270

3,912.0000

XLON

09:20:43

103

3,912.0000

XLON

09:20:43

152

3,912.0000

XLON

09:20:43

25

3,915.5000

CHIX

09:21:57

258

3,915.0000

XLON

09:22:28

205

3,915.0000

XLON

09:22:28

39

3,916.0000

CHIX

09:24:04

12

3,916.0000

BATE

09:24:04

25

3,916.0000

TRQX

09:24:04

200

3,916.0000

XLON

09:24:04

25

3,916.0000

TRQX

09:24:04

200

3,916.0000

XLON

09:24:04

25

3,916.0000

TRQX

09:24:04

55

3,916.0000

TRQX

09:24:04

143

3,916.0000

XLON

09:24:04

39

3,916.0000

CHIX

09:24:04

12

3,916.0000

BATE

09:24:04

12

3,916.0000

BATE

09:24:04

12

3,916.0000

BATE

09:24:04

39

3,916.0000

CHIX

09:24:04

12

3,916.0000

BATE

09:24:04

39

3,916.0000

CHIX

09:24:04

62

3,916.0000

XLON

09:24:04

140

3,916.0000

XLON

09:24:04

81

3,916.0000

XLON

09:24:04

81

3,916.0000

XLON

09:24:04

36

3,917.5000

BATE

09:24:28

94

3,917.5000

CHIX

09:24:28

23

3,917.5000

CHIX

09:24:28

94

3,917.5000

CHIX

09:24:28

36

3,917.5000

BATE

09:24:28

200

3,917.5000

XLON

09:24:28

200

3,917.5000

XLON

09:24:28

37

3,917.5000

XLON

09:24:28

23

3,917.5000

CHIX

09:24:28

36

3,917.5000

BATE

09:24:28

23

3,917.5000

CHIX

09:24:28

36

3,917.5000

BATE

09:24:28

36

3,917.5000

BATE

09:24:28

50

3,917.5000

CHIX

09:24:28

21

3,917.5000

CHIX

09:24:28

36

3,917.5000

BATE

09:24:28

20

3,917.5000

BATE

09:24:28

117

3,917.5000

CHIX

09:24:28

372

3,917.5000

CHIX

09:24:28

42

3,917.5000

CHIX

09:24:28

200

3,913.5000

XLON

09:25:04

56

3,913.5000

XLON

09:25:04

25

3,913.5000

TRQX

09:25:04

3

3,913.5000

CHIX

09:25:04

55

3,913.5000

CHIX

09:25:04

3

3,913.5000

CHIX

09:25:04

58

3,913.5000

CHIX

09:25:04

18

3,913.5000

BATE

09:25:04

58

3,913.5000

CHIX

09:25:04

249

3,913.5000

XLON

09:25:04

214

3,912.5000

XLON

09:26:08

169

3,912.5000

XLON

09:26:08

45

3,912.5000

XLON

09:26:08

204

3,914.0000

XLON

09:26:50

162

3,914.0000

XLON

09:26:50

42

3,914.0000

XLON

09:26:52

63

3,914.0000

XLON

09:26:55

20

3,914.0000

XLON

09:26:55

121

3,914.0000

XLON

09:26:55

155

3,914.0000

XLON

09:26:55

49

3,914.0000

XLON

09:26:55

228

3,914.0000

XLON

09:26:55

204

3,914.0000

XLON

09:26:55

14

3,914.0000

XLON

09:26:55

49

3,914.0000

XLON

09:26:55

92

3,914.0000

XLON

09:26:55

233

3,912.5000

XLON

09:27:26

153

3,912.5000

XLON

09:27:26

48

3,912.5000

XLON

09:27:26

106

3,912.5000

XLON

09:27:26

37

3,912.5000

XLON

09:27:26

42

3,912.5000

XLON

09:27:26

143

3,912.5000

XLON

09:27:26

29

3,912.5000

XLON

09:27:26

136

3,913.5000

XLON

09:29:18

119

3,913.5000

XLON

09:29:18

236

3,913.5000

XLON

09:29:18

300

3,913.5000

CHIX

09:29:18

234

3,912.5000

XLON

09:29:57

271

3,912.5000

XLON

09:29:57

45

3,912.5000

CHIX

09:30:13

91

3,912.5000

CHIX

09:30:13

106

3,912.5000

CHIX

09:30:13

200

3,912.5000

XLON

09:30:13

400

3,912.5000

XLON

09:30:16

128

3,912.5000

XLON

09:30:16

80

3,909.0000

TRQX

09:30:54

243

3,909.0000

XLON

09:30:54

110

3,909.0000

BATE

09:30:54

346

3,909.0000

CHIX

09:30:54

52

3,909.0000

XLON

09:30:54

200

3,907.5000

XLON

09:32:03

56

3,907.5000

XLON

09:32:03

285

3,907.5000

XLON

09:32:03

242

3,907.5000

XLON

09:32:03

254

3,909.5000

XLON

09:32:52

57

3,910.0000

BATE

09:33:00

477

3,909.5000

CHIX

09:33:14

200

3,909.5000

XLON

09:34:44

200

3,909.5000

XLON

09:34:44

34

3,909.5000

XLON

09:34:44

233

3,909.5000

XLON

09:34:44

200

3,910.0000

XLON

09:35:07

200

3,910.0000

XLON

09:35:07

21

3,910.0000

CHIX

09:35:07

585

3,909.0000

CHIX

09:35:24

174

3,909.0000

BATE

09:35:24

411

3,909.0000

XLON

09:35:24

12

3,909.0000

BATE

09:35:24

136

3,909.0000

TRQX

09:35:24

87

3,909.0000

CHIX

09:35:24

54

3,909.5000

XLON

09:36:12

15

3,909.5000

TRQX

09:36:12

35

3,909.5000

XLON

09:36:12

8

3,909.5000

TRQX

09:36:12

111

3,909.5000

XLON

09:36:12

35

3,909.5000

XLON

09:36:12

21

3,909.5000

XLON

09:36:12

11

3,909.5000

CHIX

09:36:12

11

3,909.5000

CHIX

09:36:12

11

3,909.5000

CHIX

09:36:12

3

3,909.5000

BATE

09:36:12

11

3,909.5000

CHIX

09:36:12

11

3,909.5000

CHIX

09:36:12

11

3,909.5000

CHIX

09:36:12

11

3,909.5000

CHIX

09:36:12

11

3,909.5000

CHIX

09:36:12

11

3,909.5000

CHIX

09:36:12

11

3,909.5000

CHIX

09:36:12

6

3,909.5000

CHIX

09:36:12

11

3,909.5000

CHIX

09:36:12

100

3,909.5000

BATE

09:36:12

100

3,909.5000

TRQX

09:36:12

7

3,909.5000

TRQX

09:36:12

96

3,909.5000

CHIX

09:36:12

24

3,908.5000

TRQX

09:37:18

200

3,908.5000

XLON

09:37:18

241

3,909.5000

XLON

09:37:44

241

3,909.5000

XLON

09:37:44

87

3,909.5000

XLON

09:37:44

221

3,909.5000

XLON

09:38:28

8

3,909.5000

XLON

09:38:28

300

3,909.5000

CHIX

09:38:28

229

3,909.5000

CHIX

09:38:28

7

3,909.5000

CHIX

09:38:28

70

3,909.5000

CHIX

09:38:29

12

3,909.5000

CHIX

09:38:29

263

3,909.0000

XLON

09:38:29

263

3,909.0000

XLON

09:38:29

229

3,909.0000

XLON

09:38:29

34

3,909.0000

XLON

09:38:29

19

3,909.0000

XLON

09:38:29

150

3,909.5000

BATE

09:40:05

25

3,909.5000

CHIX

09:40:05

257

3,909.5000

XLON

09:40:05

110

3,909.5000

TRQX

09:40:05

74

3,909.5000

XLON

09:40:05

47

3,909.5000

BATE

09:40:05

48

3,909.5000

BATE

09:40:05

100

3,909.5000

BATE

09:40:05

80

3,909.5000

TRQX

09:40:05

172

3,909.5000

XLON

09:40:05

276

3,909.0000

XLON

09:40:30

276

3,909.0000

XLON

09:40:30

206

3,909.0000

XLON

09:40:30

46

3,909.0000

XLON

09:40:30

82

3,909.5000

TRQX

09:42:22

248

3,909.5000

XLON

09:42:22

354

3,909.5000

CHIX

09:42:22

112

3,909.5000

BATE

09:42:22

53

3,909.5000

XLON

09:42:22

276

3,909.0000

XLON

09:42:22

204

3,909.0000

XLON

09:42:22

38

3,909.0000

XLON

09:42:22

34

3,909.0000

XLON

09:42:22

38

3,909.0000

XLON

09:42:22

260

3,909.0000

XLON

09:42:22

140

3,907.5000

XLON

09:43:47

89

3,907.5000

XLON

09:43:47

76

3,907.5000

TRQX

09:43:47

102

3,907.5000

BATE

09:43:47

24

3,907.5000

TRQX

09:43:47

25

3,907.5000

TRQX

09:43:47

23

3,907.5000

TRQX

09:43:47

46

3,907.5000

TRQX

09:43:47

60

3,907.5000

XLON

09:43:47

200

3,907.5000

XLON

09:43:47

253

3,907.0000

XLON

09:44:01

253

3,907.0000

XLON

09:44:01

259

3,906.5000

XLON

09:45:02

38

3,906.5000

AQXE

09:45:04

176

3,906.5000

XLON

09:45:26

57

3,906.5000

TRQX

09:45:26

250

3,906.5000

CHIX

09:45:26

79

3,906.5000

BATE

09:45:26

38

3,906.5000

TRQX

09:45:26

252

3,903.0000

XLON

09:45:40

252

3,903.0000

XLON

09:45:40

8

3,903.0000

XLON

09:45:40

252

3,903.0000

TRQX

09:45:42

62

3,903.0000

TRQX

09:45:42

313

3,905.5000

XLON

09:47:06

141

3,905.5000

BATE

09:47:06

289

3,905.5000

CHIX

09:47:06

150

3,905.5000

XLON

09:47:06

5

3,905.5000

XLON

09:47:06

259

3,903.0000

XLON

09:48:03

280

3,903.0000

CHIX

09:48:03

117

3,903.0000

BATE

09:48:03

230

3,903.0000

CHIX

09:48:04

342

3,905.0000

CHIX

09:49:03

109

3,905.0000

BATE

09:49:03

79

3,905.0000

TRQX

09:49:03

241

3,905.0000

XLON

09:49:03

47

3,905.0000

BATE

09:49:03

4

3,905.0000

BATE

09:49:03

84

3,903.5000

BATE

09:49:30

265

3,903.5000

CHIX

09:49:30

187

3,903.5000

XLON

09:49:30

61

3,903.5000

TRQX

09:49:30

40

3,903.5000

CHIX

09:49:30

267

3,905.0000

XLON

09:50:40

120

3,905.0000

XLON

09:50:40

342

3,906.5000

XLON

09:51:18

486

3,906.5000

CHIX

09:51:18

154

3,906.5000

BATE

09:51:18

100

3,910.5000

XLON

09:52:05

99

3,910.5000

XLON

09:52:05

282

3,910.5000

CHIX

09:52:05

198

3,910.5000

CHIX

09:52:05

228

3,910.0000

XLON

09:52:45

204

3,910.0000

XLON

09:52:45

256

3,910.5000

XLON

09:53:20

242

3,911.5000

XLON

09:53:50

242

3,911.5000

XLON

09:53:50

99

3,911.5000

XLON

09:53:50

59

3,912.5000

TRQX

09:55:03

200

3,912.5000

XLON

09:55:03

79

3,912.5000

BATE

09:55:03

79

3,912.5000

BATE

09:55:03

59

3,912.5000

TRQX

09:55:03

200

3,912.5000

XLON

09:55:03

211

3,913.0000

CHIX

09:55:06

208

3,913.0000

CHIX

09:55:06

3

3,913.0000

CHIX

09:55:06

93

3,913.0000

CHIX

09:55:06

23

3,911.5000

TRQX

09:56:31

200

3,911.5000

XLON

09:56:31

56

3,911.5000

XLON

09:56:31

3

3,911.5000

BATE

09:56:31

7

3,911.5000

CHIX

09:56:31

7

3,911.5000

CHIX

09:56:31

7

3,911.5000

CHIX

09:56:31

7

3,911.5000

CHIX

09:56:31

7

3,911.5000

CHIX

09:56:31

7

3,911.5000

CHIX

09:56:31

7

3,911.5000

CHIX

09:56:31

7

3,911.5000

CHIX

09:56:31

5

3,911.5000

CHIX

09:56:31

49

3,911.5000

TRQX

09:56:31

272

3,911.5000

XLON

09:56:31

125

3,911.5000

XLON

09:56:31

210

3,911.0000

XLON

09:56:49

15

3,910.5000

BATE

09:57:06

91

3,910.5000

CHIX

09:57:06

21

3,910.5000

TRQX

09:57:06

64

3,910.5000

XLON

09:57:06

91

3,910.5000

CHIX

09:57:06

13

3,910.5000

BATE

09:57:06

55

3,910.5000

CHIX

09:57:06

37

3,910.5000

XLON

09:57:06

100

3,910.5000

TRQX

09:57:06

82

3,911.0000

TRQX

09:57:58

251

3,911.0000

XLON

09:57:58

113

3,911.0000

BATE

09:57:58

358

3,911.0000

CHIX

09:57:58

54

3,911.0000

CHIX

09:57:58

200

3,908.5000

XLON

09:58:37

56

3,908.5000

XLON

09:58:37

258

3,908.5000

XLON

09:58:38

162

3,908.5000

BATE

09:59:14

126

3,908.5000

BATE

09:59:14

309

3,908.5000

XLON

09:59:42

102

3,908.5000

XLON

09:59:42

309

3,908.5000

XLON

09:59:42

190

3,908.5000

XLON

09:59:42

25

3,906.5000

TRQX

10:01:09

12

3,906.5000

BATE

10:01:09

200

3,906.5000

XLON

10:01:09

56

3,906.5000

XLON

10:01:09

284

3,906.5000

XLON

10:01:09

33

3,906.5000

XLON

10:01:10

251

3,906.5000

XLON

10:01:10

33

3,906.5000

XLON

10:01:10

114

3,906.5000

XLON

10:01:10

241

3,905.0000

XLON

10:02:59

39

3,905.0000

XLON

10:02:59

241

3,905.0000

XLON

10:02:59

241

3,905.0000

XLON

10:02:59

209

3,905.0000

XLON

10:02:59

252

3,904.5000

XLON

10:02:59

252

3,904.5000

XLON

10:02:59

160

3,904.5000

XLON

10:02:59

92

3,904.5000

XLON

10:02:59

205

3,904.5000

XLON

10:02:59

23

3,901.5000

TRQX

10:04:45

3

3,901.5000

BATE

10:04:45

237

3,901.5000

XLON

10:04:47

317

3,901.5000

CHIX

10:05:15

224

3,901.5000

XLON

10:05:15

222

3,901.5000

XLON

10:05:15

257

3,900.5000

XLON

10:05:18

87

3,902.0000

TRQX

10:06:34

9

3,902.0000

TRQX

10:06:34

291

3,902.0000

XLON

10:06:34

95

3,902.0000

CHIX

10:06:34

131

3,902.0000

BATE

10:06:34

144

3,902.0000

CHIX

10:06:34

176

3,902.0000

CHIX

10:06:34

62

3,902.0000

TRQX

10:06:34

7

3,900.0000

BATE

10:07:14

25

3,900.0000

TRQX

10:07:14

200

3,900.0000

XLON

10:07:14

13

3,900.0000

TRQX

10:07:14

57

3,900.0000

XLON

10:07:14

12

3,900.0000

TRQX

10:07:14

7

3,900.0000

BATE

10:07:14

25

3,900.0000

CHIX

10:07:14

262

3,900.0000

XLON

10:07:15

262

3,900.0000

XLON

10:07:15

155

3,900.0000

XLON

10:07:15

266

3,896.0000

XLON

10:08:09

24

3,896.0000

XLON

10:08:09

100

3,896.0000

CHIX

10:08:09

100

3,896.0000

CHIX

10:08:09

80

3,896.0000

TRQX

10:08:09

100

3,896.0000

TRQX

10:08:09

150

3,896.0000

XLON

10:08:09

47

3,896.0000

XLON

10:08:09

23

3,893.0000

TRQX

10:09:11

3

3,893.0000

BATE

10:09:11

10

3,893.0000

CHIX

10:09:11

10

3,893.0000

CHIX

10:09:11

10

3,893.0000

CHIX

10:09:11

10

3,893.0000

CHIX

10:09:11

10

3,893.0000

CHIX

10:09:11

155

3,893.0000

XLON

10:09:34

112

3,893.0000

XLON

10:09:34

155

3,893.0000

XLON

10:09:34

112

3,893.0000

XLON

10:09:34

149

3,893.0000

XLON

10:09:34

171

3,897.0000

XLON

10:11:06

57

3,897.0000

XLON

10:11:06

228

3,897.0000

XLON

10:11:06

417

3,897.0000

XLON

10:11:06

221

3,895.0000

XLON

10:11:50

86

3,895.0000

CHIX

10:11:50

39

3,895.0000

XLON

10:11:50

74

3,898.0000

XLON

10:12:21

365

3,898.5000

CHIX

10:12:33

114

3,900.0000

XLON

10:13:46

25

3,900.0000

TRQX

10:13:46

98

3,900.0000

XLON

10:13:46

200

3,900.0000

XLON

10:13:46

212

3,900.0000

XLON

10:13:46

57

3,900.0000

XLON

10:13:46

29

3,900.0000

XLON

10:13:46

12

3,900.0000

CHIX

10:13:46

212

3,900.0000

XLON

10:13:46

86

3,900.0000

XLON

10:13:46

426

3,899.0000

XLON

10:14:00

37

3,899.0000

BATE

10:14:00

246

3,897.5000

XLON

10:14:14

246

3,897.5000

XLON

10:14:14

246

3,897.5000

XLON

10:14:15

67

3,897.5000

XLON

10:14:15

200

3,898.0000

XLON

10:15:44

57

3,898.0000

XLON

10:15:44

250

3,898.0000

AQXE

10:15:44

281

3,898.0000

TRQX

10:16:35

15

3,898.0000

TRQX

10:16:35

49

3,903.0000

BATE

10:17:19

48

3,903.0000

BATE

10:17:19

93

3,903.0000

BATE

10:17:19

70

3,903.0000

CHIX

10:17:19

236

3,903.0000

CHIX

10:17:19

268

3,903.0000

CHIX

10:17:19

61

3,903.0000

CHIX

10:17:19

10

3,908.5000

BATE

10:19:56

25

3,908.5000

TRQX

10:19:56

48

3,908.5000

TRQX

10:19:56

200

3,908.5000

XLON

10:19:56

167

3,908.5000

XLON

10:19:56

73

3,908.5000

XLON

10:19:57

186

3,908.5000

XLON

10:19:57

240

3,908.5000

XLON

10:19:57

150

3,908.5000

XLON

10:19:57

51

3,908.5000

XLON

10:19:57

106

3,908.0000

XLON

10:20:00

153

3,908.0000

XLON

10:20:00

259

3,908.0000

XLON

10:20:05

25

3,908.0000

XLON

10:20:07

246

3,908.0000

XLON

10:20:29

246

3,908.0000

XLON

10:20:29

28

3,908.0000

BATE

10:21:07

90

3,908.0000

CHIX

10:21:07

28

3,908.0000

BATE

10:21:07

25

3,908.0000

TRQX

10:21:07

65

3,908.0000

XLON

10:21:07

25

3,908.0000

TRQX

10:21:07

75

3,908.0000

TRQX

10:21:07

14

3,908.0000

BATE

10:21:07

14

3,908.0000

BATE

10:21:07

283

3,911.0000

XLON

10:23:30

93

3,911.0000

TRQX

10:23:30

402

3,911.0000

CHIX

10:23:30

128

3,911.0000

BATE

10:23:30

93

3,911.0000

TRQX

10:23:30

2

3,911.0000

TRQX

10:23:30

128

3,911.0000

BATE

10:23:30

4

3,911.0000

BATE

10:23:30

402

3,911.0000

CHIX

10:23:30

3

3,911.0000

CHIX

10:23:30

283

3,911.0000

XLON

10:23:30

2

3,911.0000

XLON

10:23:30

61

3,911.0000

BATE

10:23:30

60

3,911.0000

AQXE

10:23:30

2

3,911.0000

AQXE

10:23:30

59

3,911.0000

TRQX

10:23:30

143

3,911.0000

XLON

10:23:30

110

3,911.0000

CHIX

10:23:30

45

3,910.5000

BATE

10:23:56

36

3,910.5000

BATE

10:23:56

77

3,910.5000

BATE

10:23:56

120

3,910.5000

BATE

10:23:56

271

3,908.5000

XLON

10:25:31

279

3,908.5000

XLON

10:25:31

594

3,908.5000

XLON

10:25:31

451

3,908.5000

XLON

10:25:31

262

3,907.0000

XLON

10:27:20

76

3,907.0000

XLON

10:27:20

205

3,907.0000

XLON

10:27:20

262

3,907.0000

XLON

10:27:20

141

3,907.0000

XLON

10:27:20

140

3,907.0000

XLON

10:27:20

210

3,907.0000

XLON

10:27:20

155

3,907.0000

XLON

10:27:20

107

3,905.5000

TRQX

10:29:02

323

3,905.5000

XLON

10:29:02

459

3,905.5000

CHIX

10:29:02

25

3,905.0000

TRQX

10:29:03

12

3,905.0000

BATE

10:29:03

40

3,905.0000

CHIX

10:29:03

200

3,905.0000

XLON

10:29:03

40

3,905.0000

CHIX

10:29:03

57

3,905.0000

XLON

10:29:03

7

3,905.0000

AQXE

10:29:03

215

3,905.0000

XLON

10:29:04

183

3,905.0000

CHIX

10:29:06

220

3,905.5000

XLON

10:30:52

220

3,905.5000

XLON

10:30:52

63

3,905.5000

XLON

10:30:52

63

3,905.5000

XLON

10:30:52

94

3,905.5000

XLON

10:30:52

8

3,905.5000

XLON

10:30:52

220

3,906.0000

CHIX

10:32:07

239

3,907.0000

XLON

10:32:21

278

3,907.5000

XLON

10:33:01

278

3,907.5000

XLON

10:33:01

100

3,907.5000

CHIX

10:33:01

212

3,907.5000

XLON

10:34:19

212

3,907.5000

XLON

10:34:20

212

3,907.5000

XLON

10:34:23

212

3,907.5000

XLON

10:34:23

212

3,907.5000

XLON

10:34:23

130

3,907.5000

XLON

10:34:23

82

3,907.5000

XLON

10:34:23

130

3,907.5000

XLON

10:34:23

212

3,907.5000

XLON

10:34:23

212

3,907.5000

XLON

10:34:23

124

3,907.5000

XLON

10:34:23

34

3,909.0000

CHIX

10:35:28

25

3,909.0000

TRQX

10:35:28

200

3,909.0000

XLON

10:35:28

56

3,909.0000

XLON

10:35:28

10

3,909.0000

BATE

10:35:28

275

3,909.0000

XLON

10:35:29

192

3,909.0000

CHIX

10:35:29

235

3,909.5000

XLON

10:36:03

235

3,909.5000

XLON

10:36:04

100

3,909.5000

BATE

10:36:04

100

3,909.5000

CHIX

10:36:04

167

3,909.5000

CHIX

10:36:05

239

3,909.5000

XLON

10:37:08

239

3,909.5000

XLON

10:37:08

106

3,909.5000

XLON

10:37:08

36

3,908.5000

TRQX

10:37:39

11

3,909.0000

BATE

10:38:16

329

3,909.5000

XLON

10:38:31

467

3,909.5000

CHIX

10:38:31

149

3,909.5000

BATE

10:38:31

13

3,909.5000

TRQX

10:38:31

96

3,909.5000

TRQX

10:38:31

122

3,908.5000

XLON

10:38:41

14

3,908.5000

BATE

10:38:41

14

3,908.5000

BATE

10:38:41

25

3,908.5000

TRQX

10:38:41

14

3,908.5000

BATE

10:38:41

44

3,908.5000

CHIX

10:38:41

14

3,908.5000

BATE

10:38:41

78

3,908.5000

XLON

10:38:41

56

3,908.5000

XLON

10:38:41

8

3,908.5000

AQXE

10:38:41

14

3,908.5000

BATE

10:38:41

44

3,908.5000

CHIX

10:38:41

10

3,908.5000

CHIX

10:38:41

14

3,908.5000

BATE

10:38:41

14

3,908.5000

BATE

10:38:41

14

3,908.5000

BATE

10:38:41

14

3,908.5000

BATE

10:38:41

14

3,908.5000

BATE

10:38:41

6

3,908.5000

BATE

10:38:41

44

3,908.5000

CHIX

10:38:41

14

3,908.5000

BATE

10:38:41

14

3,908.5000

BATE

10:38:41

100

3,908.5000

CHIX

10:38:41

220

3,908.5000

CHIX

10:38:41

50

3,908.5000

TRQX

10:38:41

30

3,908.5000

CHIX

10:38:41

251

3,905.0000

XLON

10:39:53

224

3,905.0000

XLON

10:39:53

440

3,903.5000

CHIX

10:40:07

223

3,902.5000

XLON

10:41:16

69

3,904.0000

TRQX

10:41:32

208

3,904.0000

XLON

10:41:32

295

3,904.0000

CHIX

10:41:32

34

3,904.0000

XLON

10:41:32

10

3,904.0000

XLON

10:41:32

60

3,905.0000

XLON

10:42:25

85

3,905.0000

CHIX

10:42:25

85

3,905.0000

CHIX

10:42:25

85

3,905.0000

CHIX

10:42:25

30

3,905.0000

XLON

10:42:25

205

3,905.0000

TRQX

10:42:25

313

3,904.5000

CHIX

10:42:42

268

3,903.0000

XLON

10:43:04

217

3,902.0000

CHIX

10:43:24

217

3,902.0000

CHIX

10:43:25

60

3,902.0000

CHIX

10:43:25

307

3,901.0000

CHIX

10:44:09

215

3,901.0000

XLON

10:44:09

50

3,901.0000

BATE

10:44:09

164

3,901.0000

CHIX

10:44:09

364

3,902.0000

XLON

10:45:06

519

3,902.0000

CHIX

10:45:06

78

3,902.0000

CHIX

10:45:06

227

3,905.0000

XLON

10:46:36

227

3,905.0000

XLON

10:46:36

100

3,905.0000

CHIX

10:46:36

200

3,905.0000

CHIX

10:46:36

154

3,905.0000

BATE

10:46:43

30

3,905.5000

TRQX

10:47:34

40

3,905.5000

BATE

10:47:34

127

3,905.5000

CHIX

10:47:34

60

3,906.0000

CHIX

10:47:50

163

3,905.5000

CHIX

10:47:57

55

3,905.5000

BATE

10:47:57

11

3,905.5000

CHIX

10:47:57

55

3,905.5000

BATE

10:47:57

55

3,905.5000

BATE

10:47:57

174

3,905.5000

CHIX

10:47:57

55

3,905.5000

BATE

10:47:57

44

3,905.5000

BATE

10:47:57

26

3,905.5000

AQXE

10:47:57

44

3,905.5000

CHIX

10:47:57

55

3,905.5000

BATE

10:47:57

130

3,905.5000

CHIX

10:47:57

55

3,905.5000

BATE

10:47:57

55

3,905.5000

BATE

10:47:57

55

3,905.5000

BATE

10:47:57

16

3,905.5000

BATE

10:47:57

50

3,904.5000

TRQX

10:48:16

304

3,904.5000

XLON

10:48:39

155

3,904.5000

XLON

10:48:39

39

3,904.0000

TRQX

10:49:23

54

3,904.0000

BATE

10:49:23

2

3,904.0000

CHIX

10:49:23

54

3,904.0000

BATE

10:49:23

51

3,904.0000

BATE

10:49:23

214

3,904.5000

XLON

10:49:36

400

3,907.0000

XLON

10:50:19

569

3,907.0000

CHIX

10:50:19

210

3,907.0000

BATE

10:50:19

188

3,907.0000

BATE

10:50:19

122

3,905.5000

TRQX

10:51:29

284

3,905.5000

CHIX

10:51:29

81

3,905.5000

BATE

10:51:43

97

3,905.5000

CHIX

10:51:43

158

3,905.5000

CHIX

10:51:43

171

3,905.5000

XLON

10:51:43

9

3,905.5000

XLON

10:51:43

59

3,905.5000

TRQX

10:51:43

38

3,905.5000

CHIX

10:51:43

25

3,904.5000

XLON

10:51:55

73

3,904.5000

CHIX

10:51:55

100

3,904.5000

TRQX

10:51:55

200

3,904.5000

XLON

10:52:23

200

3,904.5000

XLON

10:52:23

88

3,904.5000

XLON

10:52:23

110

3,904.5000

XLON

10:52:23

43

3,904.5000

XLON

10:52:23

276

3,904.0000

XLON

10:53:03

276

3,904.0000

XLON

10:53:04

276

3,904.0000

XLON

10:53:04

79

3,904.0000

XLON

10:53:04

73

3,906.0000

TRQX

10:54:09

101

3,906.0000

BATE

10:54:09

224

3,906.0000

XLON

10:54:09

191

3,906.0000

CHIX

10:54:09

128

3,906.0000

CHIX

10:54:09

48

3,906.0000

CHIX

10:54:09

336

3,905.0000

CHIX

10:55:01

107

3,905.0000

BATE

10:55:01

237

3,905.0000

XLON

10:55:01

77

3,905.0000

TRQX

10:55:01

51

3,905.0000

CHIX

10:55:01

215

3,905.5000

CHIX

10:55:52

88

3,905.5000

XLON

10:55:52

438

3,904.5000

TRQX

10:56:29

359

3,905.0000

XLON

10:56:59

215

3,905.0000

CHIX

10:56:59

220

3,905.0000

CHIX

10:56:59

31

3,905.0000

XLON

10:56:59

28

3,905.0000

XLON

10:56:59

31

3,905.0000

XLON

10:56:59

273

3,901.0000

XLON

10:57:50

90

3,901.0000

TRQX

10:57:50

389

3,901.0000

CHIX

10:57:50

123

3,901.0000

BATE

10:57:50

58

3,901.0000

XLON

10:57:50

208

3,900.5000

XLON

10:59:04

120

3,900.5000

XLON

10:59:04

73

3,901.5000

CHIX

10:59:35

90

3,901.5000

BATE

10:59:35

209

3,901.5000

CHIX

10:59:35

66

3,901.5000

TRQX

10:59:35

199

3,901.5000

XLON

10:59:35

241

3,901.0000

XLON

10:59:35

241

3,901.0000

XLON

10:59:35

241

3,901.0000

XLON

10:59:35

97

3,901.0000

XLON

10:59:35

211

3,903.5000

TRQX

11:02:00

641

3,903.5000

XLON

11:02:00

211

3,903.5000

CHIX

11:02:00

310

3,903.5000

CHIX

11:02:00

304

3,903.5000

CHIX

11:02:00

87

3,903.5000

CHIX

11:02:00

47

3,903.5000

TRQX

11:02:00

51

3,903.5000

TRQX

11:02:00

38

3,903.5000

TRQX

11:02:00

30

3,905.0000

CHIX

11:03:09

9

3,905.0000

BATE

11:03:09

30

3,905.0000

CHIX

11:03:09

200

3,905.0000

XLON

11:03:09

4

3,905.0000

XLON

11:03:09

30

3,905.0000

CHIX

11:03:09

53

3,905.0000

XLON

11:03:09

30

3,905.0000

CHIX

11:03:09

42

3,905.0000

XLON

11:03:09

225

3,908.5000

CHIX

11:04:15

215

3,908.5000

CHIX

11:04:15

55

3,908.5000

CHIX

11:04:15

48

3,908.5000

BATE

11:04:15

49

3,908.5000

BATE

11:04:15

100

3,908.5000

BATE

11:04:15

73

3,908.5000

BATE

11:04:15

54

3,908.5000

TRQX

11:04:15

48

3,908.5000

TRQX

11:04:15

127

3,908.5000

TRQX

11:04:15

100

3,908.5000

TRQX

11:04:15

104

3,908.5000

TRQX

11:04:15

90

3,908.5000

XLON

11:04:15

91

3,908.5000

XLON

11:04:15

45

3,908.5000

XLON

11:04:15

85

3,906.0000

TRQX

11:05:59

20

3,906.0000

CHIX

11:05:59

116

3,906.0000

BATE

11:05:59

212

3,906.5000

XLON

11:06:04

5

3,907.5000

BATE

11:06:35

19

3,907.5000

CHIX

11:06:35

4

3,907.5000

BATE

11:06:35

25

3,907.5000

TRQX

11:06:35

25

3,907.5000

TRQX

11:06:35

1

3,907.5000

TRQX

11:06:35

200

3,907.5000

XLON

11:06:35

101

3,907.5000

XLON

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

2

3,907.5000

CHIX

11:06:35

25

3,907.5000

TRQX

11:06:35

55

3,907.5000

TRQX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

4

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

19

3,907.5000

CHIX

11:06:35

13

3,907.5000

CHIX

11:06:35

25

3,907.5000

TRQX

11:06:35

19

3,907.5000

CHIX

11:06:35

5

3,907.5000

CHIX

11:06:35

25

3,907.5000

TRQX

11:06:35

25

3,907.5000

TRQX

11:06:35

42

3,907.5000

TRQX

11:06:35

9

3,907.5000

CHIX

11:06:35

208

3,907.5000

XLON

11:06:35

215

3,907.5000

CHIX

11:06:35

28

3,907.5000

CHIX

11:06:35

12

3,907.5000

CHIX

11:06:35

84

3,909.0000

TRQX

11:08:03

115

3,909.0000

BATE

11:08:03

362

3,909.0000

CHIX

11:08:03

255

3,909.0000

XLON

11:08:03

50

3,909.0000

BATE

11:08:03

4

3,909.0000

BATE

11:08:03

235

3,908.5000

XLON

11:08:03

229

3,909.5000

XLON

11:10:39

107

3,909.5000

XLON

11:10:39

58

3,913.5000

TRQX

11:12:12

200

3,913.5000

XLON

11:12:12

128

3,914.0000

BATE

11:12:25

403

3,914.0000

CHIX

11:12:25

128

3,914.0000

BATE

11:12:25

119

3,914.0000

CHIX

11:12:25

128

3,914.0000

BATE

11:12:25

93

3,914.0000

TRQX

11:12:25

38

3,914.0000

BATE

11:12:25

80

3,914.0000

TRQX

11:12:25

53

3,914.0000

BATE

11:12:25

22

3,914.0000

TRQX

11:12:25

13

3,914.0000

TRQX

11:12:25

184

3,914.0000

TRQX

11:13:01

189

3,914.0000

BATE

11:13:01

560

3,914.0000

XLON

11:13:01

13

3,914.0000

BATE

11:13:01

51

3,914.0000

BATE

11:13:01

88

3,914.0000

TRQX

11:13:01

120

3,914.0000

XLON

11:13:01

79

3,914.0000

XLON

11:13:01

69

3,914.0000

XLON

11:13:01

10

3,913.5000

CHIX

11:13:34

3

3,913.5000

BATE

11:13:34

113

3,913.5000

XLON

11:13:34

87

3,913.5000

XLON

11:13:34

121

3,913.5000

XLON

11:13:34

49

3,913.5000

XLON

11:13:34

250

3,913.5000

AQXE

11:13:34

250

3,913.5000

AQXE

11:13:34

31

3,913.5000

BATE

11:13:34

145

3,913.5000

XLON

11:13:34

96

3,913.5000

XLON

11:13:34

93

3,913.5000

XLON

11:13:34

241

3,913.5000

XLON

11:13:34

12

3,913.5000

XLON

11:13:34

128

3,912.5000

XLON

11:13:42

120

3,912.5000

XLON

11:13:42

248

3,912.5000

XLON

11:13:42

182

3,912.5000

XLON

11:13:42

213

3,912.5000

XLON

11:13:42

200

3,913.0000

XLON

11:16:09

184

3,913.0000

XLON

11:16:09

26

3,913.0000

CHIX

11:16:09

26

3,913.0000

CHIX

11:16:09

26

3,913.0000

CHIX

11:16:09

26

3,913.0000

CHIX

11:16:09

26

3,913.0000

CHIX

11:16:09

26

3,913.0000

CHIX

11:16:09

17

3,913.0000

CHIX

11:16:09

15

3,913.0000

XLON

11:16:09

26

3,913.0000

CHIX

11:16:09

14

3,913.0000

CHIX

11:16:09

26

3,913.0000

CHIX

11:16:09

26

3,913.0000

CHIX

11:16:09

26

3,913.0000

CHIX

11:16:09

214

3,913.0000

XLON

11:16:09

233

3,913.0000

XLON

11:16:11

24

3,913.5000

TRQX

11:16:44

181

3,913.5000

XLON

11:16:44

251

3,913.5000

XLON

11:16:44

140

3,913.5000

XLON

11:16:44

476

3,914.5000

XLON

11:18:06

258

3,913.5000

XLON

11:18:23

231

3,913.5000

XLON

11:18:49

231

3,913.5000

XLON

11:18:49

9

3,913.5000

XLON

11:18:49

215

3,913.5000

CHIX

11:18:49

201

3,912.5000

XLON

11:19:28

201

3,912.5000

XLON

11:19:29

215

3,912.5000

CHIX

11:19:29

262

3,915.0000

BATE

11:20:16

23

3,914.5000

TRQX

11:20:16

4

3,914.5000

BATE

11:20:16

13

3,914.5000

CHIX

11:20:16

200

3,914.5000

XLON

11:20:16

3

3,914.5000

AQXE

11:20:16

292

3,914.5000

XLON

11:21:14

287

3,914.5000

CHIX

11:21:14

65

3,914.5000

TRQX

11:21:14

132

3,914.5000

BATE

11:21:14

127

3,914.5000

CHIX

11:21:14

93

3,914.5000

CHIX

11:21:14

219

3,914.0000

XLON

11:22:03

186

3,914.0000

XLON

11:22:03

33

3,914.0000

XLON

11:22:03

186

3,914.0000

XLON

11:22:03

37

3,914.0000

XLON

11:22:03

22

3,917.0000

TRQX

11:22:37

3

3,917.0000

BATE

11:22:37

6

3,917.0000

CHIX

11:22:37

298

3,917.0000

XLON

11:22:37

200

3,917.0000

XLON

11:22:37

104

3,917.0000

XLON

11:22:37

1

3,917.0000

AQXE

11:22:37

6

3,917.0000

XLON

11:22:37

1

3,917.0000

XLON

11:22:37

241

3,916.5000

XLON

11:22:44

215

3,916.5000

CHIX

11:22:44

225

3,916.5000

CHIX

11:22:44

43

3,916.0000

XLON

11:23:11

260

3,915.5000

XLON

11:23:38

260

3,915.5000

XLON

11:23:38

215

3,916.0000

CHIX

11:25:01

40

3,916.0000

CHIX

11:25:01

255

3,915.0000

XLON

11:25:07

255

3,915.0000

XLON

11:25:07

174

3,915.0000

XLON

11:25:07

81

3,915.0000

XLON

11:25:07

49

3,915.0000

XLON

11:25:07

197

3,915.0000

XLON

11:25:07

55

3,915.0000

XLON

11:25:07

101

3,916.5000

CHIX

11:26:51

108

3,916.5000

CHIX

11:26:51

108

3,916.5000

CHIX

11:26:51

101

3,916.5000

CHIX

11:26:51

62

3,916.5000

XLON

11:26:51

80

3,916.5000

CHIX

11:26:51

287

3,915.5000

XLON

11:27:02

287

3,915.5000

XLON

11:27:02

250

3,915.5000

AQXE

11:27:02

113

3,915.5000

AQXE

11:27:02

47

3,918.0000

CHIX

11:28:18

47

3,918.0000

CHIX

11:28:18

12

3,918.0000

CHIX

11:28:18

14

3,918.0000

BATE

11:28:18

47

3,918.0000

CHIX

11:28:18

47

3,918.0000

CHIX

11:28:18

47

3,918.0000

CHIX

11:28:18

19

3,917.5000

CHIX

11:28:21

19

3,917.5000

CHIX

11:28:21

25

3,917.5000

TRQX

11:28:21

200

3,917.5000

XLON

11:28:21

238

3,917.5000

XLON

11:28:21

56

3,917.5000

XLON

11:28:21

19

3,917.5000

CHIX

11:28:21

19

3,917.5000

CHIX

11:28:21

90

3,917.5000

CHIX

11:28:21

113

3,917.5000

CHIX

11:28:21

100

3,917.5000

CHIX

11:28:21

106

3,917.5000

CHIX

11:28:21

241

3,916.5000

XLON

11:29:11

113

3,916.5000

AQXE

11:29:11

100

3,916.5000

CHIX

11:29:11

100

3,916.5000

TRQX

11:29:11

300

3,918.0000

BATE

11:30:41

200

3,918.0000

BATE

11:30:41

254

3,917.0000

XLON

11:30:59

376

3,919.0000

CHIX

11:31:57

119

3,919.0000

BATE

11:31:57

265

3,919.0000

XLON

11:31:57

11

3,919.0000

TRQX

11:31:57

14

3,919.0000

TRQX

11:31:57

11

3,919.0000

TRQX

11:31:57

28

3,919.0000

TRQX

11:31:57

79

3,919.0000

CHIX

11:31:57

217

3,919.0000

XLON

11:32:54

215

3,919.0000

CHIX

11:32:54

200

3,919.0000

CHIX

11:32:54

48

3,919.0000

TRQX

11:32:54

100

3,919.0000

TRQX

11:32:54

217

3,919.0000

XLON

11:32:54

200

3,917.5000

XLON

11:33:18

56

3,917.5000

XLON

11:33:18

25

3,917.5000

TRQX

11:33:55

25

3,917.5000

TRQX

11:33:55

9

3,917.5000

TRQX

11:33:55

208

3,917.5000

XLON

11:33:55

83

3,917.5000

XLON

11:33:55

293

3,917.5000

XLON

11:33:55

136

3,917.5000

XLON

11:33:55

72

3,917.5000

XLON

11:33:55

322

3,919.0000

CHIX

11:35:44

176

3,919.0000

BATE

11:35:44

234

3,919.0000

CHIX

11:35:44

390

3,919.0000

XLON

11:35:44

128

3,919.0000

TRQX

11:35:44

83

3,919.0000

CHIX

11:35:44

268

3,918.5000

XLON

11:35:45

268

3,918.5000

XLON

11:35:45

250

3,918.5000

AQXE

11:35:45

250

3,918.5000

AQXE

11:35:45

75

3,918.5000

AQXE

11:35:45

421

3,916.5000

CHIX

11:37:53

23

3,916.5000

XLON

11:37:53

273

3,916.5000

XLON

11:37:53

220

3,916.5000

CHIX

11:37:53

75

3,916.5000

CHIX

11:37:53

128

3,914.0000

XLON

11:38:45

72

3,914.0000

XLON

11:38:45

56

3,914.0000

XLON

11:38:45

296

3,913.5000

XLON

11:38:51

296

3,913.5000

XLON

11:38:51

144

3,913.5000

XLON

11:38:51

214

3,911.5000

XLON

11:39:29

300

3,911.5000

CHIX

11:39:29

92

3,910.5000

XLON

11:40:55

137

3,910.5000

XLON

11:40:55

174

3,910.5000

XLON

11:40:55

43

3,910.5000

BATE

11:40:55

200

3,910.5000

CHIX

11:40:55

233

3,909.5000

BATE

11:41:28

295

3,909.5000

XLON

11:41:28

29

3,909.5000

BATE

11:41:28

250

3,909.5000

AQXE

11:41:28

73

3,910.5000

TRQX

11:42:56

352

3,910.5000

CHIX

11:43:02

224

3,910.5000

XLON

11:43:03

145

3,910.5000

XLON

11:43:03

92

3,909.5000

XLON

11:43:41

76

3,909.5000

AQXE

11:43:41

51

3,909.5000

BATE

11:43:41

225

3,909.5000

CHIX

11:43:41

247

3,909.5000

CHIX

11:43:41

200

3,909.5000

CHIX

11:43:41

257

3,910.0000

XLON

11:45:19

229

3,910.0000

XLON

11:45:19

220

3,910.0000

CHIX

11:45:19

108

3,910.0000

CHIX

11:45:19

173

3,910.0000

XLON

11:45:47

76

3,910.0000

XLON

11:45:47

213

3,911.0000

XLON

11:46:22

213

3,911.0000

XLON

11:46:38

23

3,911.0000

XLON

11:46:38

185

3,911.0000

XLON

11:46:38

286

3,910.0000

XLON

11:47:53

292

3,910.5000

XLON

11:47:53

94

3,910.0000

TRQX

11:47:53

97

3,910.5000

TRQX

11:47:53

408

3,910.0000

CHIX

11:47:53

417

3,910.5000

CHIX

11:47:53

129

3,910.0000

BATE

11:47:53

132

3,910.5000

BATE

11:47:53

61

3,910.0000

AQXE

11:47:53

62

3,910.5000

AQXE

11:47:53

34

3,912.0000

BATE

11:50:16

88

3,912.0000

BATE

11:50:16

386

3,912.0000

CHIX

11:50:16

89

3,912.0000

TRQX

11:50:16

271

3,912.0000

XLON

11:50:16

58

3,911.5000

CHIX

11:50:16

227

3,911.5000

XLON

11:50:16

47

3,911.5000

XLON

11:50:16

47

3,911.5000

XLON

11:50:16

206

3,912.0000

XLON

11:51:50

215

3,912.0000

CHIX

11:51:50

215

3,912.0000

CHIX

11:51:50

1

3,912.0000

CHIX

11:51:50

46

3,912.0000

TRQX

11:51:50

82

3,912.0000

TRQX

11:51:50

200

3,912.0000

XLON

11:52:02

24

3,912.0000

TRQX

11:52:02

56

3,912.0000

XLON

11:52:02

86

3,912.0000

XLON

11:52:03

59

3,912.0000

XLON

11:52:03

109

3,912.0000

TRQX

11:53:20

332

3,912.0000

XLON

11:53:20

150

3,912.0000

TRQX

11:54:23

453

3,912.0000

XLON

11:54:23

86

3,912.0000

XLON

11:54:31

90

3,912.0000

TRQX

11:54:31

191

3,912.0000

XLON

11:54:31

125

3,912.0000

BATE

11:54:31

80

3,912.0000

TRQX

11:54:34

100

3,912.0000

TRQX

11:54:34

127

3,912.0000

AQXE

11:54:34

47

3,912.0000

XLON

11:54:34

80

3,912.0000

CHIX

11:54:34

67

3,913.0000

XLON

11:55:56

95

3,913.0000

CHIX

11:55:56

30

3,913.0000

BATE

11:55:56

95

3,913.0000

CHIX

11:55:56

40

3,913.0000

CHIX

11:55:56

95

3,913.0000

CHIX

11:55:56

37

3,913.0000

CHIX

11:55:56

30

3,913.0000

BATE

11:55:56

25

3,913.0000

BATE

11:55:56

30

3,913.0000

BATE

11:55:56

25

3,913.0000

BATE

11:55:56

60

3,913.0000

CHIX

11:55:56

207

3,913.0000

BATE

11:55:56

125

3,913.0000

BATE

11:55:56

208

3,912.5000

XLON

11:55:57

208

3,912.5000

XLON

11:55:57

160

3,912.5000

XLON

11:55:57

396

3,912.0000

BATE

11:56:00

83

3,911.5000

XLON

11:57:21

173

3,911.5000

XLON

11:57:21

140

3,911.5000

XLON

11:57:21

222

3,911.5000

CHIX

11:57:21

225

3,911.5000

CHIX

11:57:21

25

3,911.5000

CHIX

11:57:21

282

3,911.0000

XLON

11:58:11

55

3,910.0000

TRQX

11:59:35

96

3,910.0000

TRQX

11:59:35

165

3,910.0000

XLON

11:59:35

295

3,910.0000

XLON

11:59:35

74

3,910.0000

BATE

11:59:35

133

3,910.0000

BATE

11:59:35

235

3,910.0000

CHIX

11:59:35

418

3,910.0000

CHIX

11:59:35

35

3,910.0000

BATE

11:59:35

19

3,910.0000

BATE

11:59:35

44

3,910.0000

BATE

11:59:35

247

3,908.5000

XLON

12:00:02

247

3,908.5000

XLON

12:00:02

47

3,908.5000

XLON

12:00:02

47

3,908.5000

TRQX

12:00:02

85

3,908.5000

AQXE

12:00:02

56

3,906.5000

XLON

12:02:00

215

3,906.5000

XLON

12:02:00

215

3,906.5000

XLON

12:02:00

56

3,906.5000

XLON

12:02:00

42

3,906.5000

XLON

12:02:00

243

3,906.5000

AQXE

12:02:00

24

3,906.0000

XLON

12:02:02

212

3,905.5000

XLON

12:03:20

199

3,905.5000

XLON

12:03:20

13

3,905.5000

XLON

12:03:20

127

3,905.5000

XLON

12:03:20

13

3,905.5000

XLON

12:03:20

212

3,905.5000

BATE

12:03:20

184

3,905.5000

BATE

12:03:20

372

3,906.5000

CHIX

12:04:50

128

3,906.5000

BATE

12:04:50

31

3,906.5000

CHIX

12:04:50

73

3,906.5000

TRQX

12:04:50

283

3,906.5000

XLON

12:04:50

21

3,906.5000

TRQX

12:04:50

60

3,906.5000

CHIX

12:04:50

257

3,904.5000

XLON

12:06:24

257

3,904.5000

XLON

12:06:24

246

3,904.5000

XLON

12:06:24

204

3,904.5000

XLON

12:06:24

204

3,904.0000

XLON

12:06:24

69

3,904.0000

XLON

12:06:24

69

3,904.0000

XLON

12:06:24

138

3,904.0000

XLON

12:06:24

250

3,904.0000

AQXE

12:06:24

100

3,904.0000

TRQX

12:06:24

31

3,904.0000

BATE

12:06:24

198

3,904.0000

BATE

12:06:24

404

3,904.5000

XLON

12:08:37

40

3,904.5000

XLON

12:08:37

404

3,904.5000

XLON

12:08:37

86

3,904.5000

XLON

12:08:37

11

3,904.5000

XLON

12:08:37

25

3,904.0000

TRQX

12:08:37

8

3,904.0000

BATE

12:08:37

200

3,904.0000

XLON

12:08:37

25

3,904.0000

CHIX

12:08:37

57

3,904.0000

XLON

12:08:37

5

3,904.0000

AQXE

12:08:37

25

3,904.0000

CHIX

12:08:37

8

3,904.0000

BATE

12:08:37

8

3,904.0000

BATE

12:08:37

8

3,904.0000

BATE

12:08:37

8

3,904.0000

BATE

12:08:37

8

3,904.0000

BATE

12:08:37

8

3,904.0000

BATE

12:08:37

8

3,904.0000

BATE

12:08:37

8

3,904.0000

BATE

12:08:37

8

3,904.0000

BATE

12:08:37

7

3,904.0000

BATE

12:08:37

25

3,904.0000

CHIX

12:08:37

25

3,904.0000

CHIX

12:08:37

16

3,904.0000

CHIX

12:08:37

250

3,904.0000

AQXE

12:08:37

3

3,904.0000

XLON

12:08:37

250

3,904.0000

AQXE

12:08:37

12

3,904.5000

BATE

12:11:08

176

3,904.5000

CHIX

12:11:08

93

3,904.5000

BATE

12:11:08

157

3,904.5000

CHIX

12:11:08

78

3,904.5000

XLON

12:11:08

77

3,904.5000

TRQX

12:11:08

156

3,904.5000

XLON

12:11:08

276

3,904.0000

XLON

12:11:08

695

3,904.0000

XLON

12:11:08

50

3,904.5000

CHIX

12:11:08

97

3,901.0000

XLON

12:12:31

139

3,901.0000

XLON

12:12:31

139

3,901.0000

XLON

12:12:31

79

3,901.0000

XLON

12:12:31

18

3,901.0000

XLON

12:12:31

241

3,901.0000

CHIX

12:12:31

32

3,901.0000

BATE

12:12:31

8

3,900.5000

BATE

12:12:32

206

3,900.5000

BATE

12:12:33

23

3,900.0000

TRQX

12:13:55

157

3,900.0000

XLON

12:13:55

57

3,900.0000

XLON

12:13:55

43

3,900.0000

XLON

12:13:55

4

3,900.0000

BATE

12:13:55

14

3,900.0000

CHIX

12:13:55

14

3,900.0000

CHIX

12:13:55

100

3,900.0000

CHIX

12:13:55

23

3,900.0000

TRQX

12:13:55

231

3,899.0000

XLON

12:14:15

254

3,899.0000

XLON

12:14:15

34

3,899.0000

XLON

12:14:15

253

3,899.5000

XLON

12:15:35

1

3,899.5000

XLON

12:15:35

118

3,899.5000

XLON

12:15:35

119

3,899.5000

XLON

12:15:35

1

3,899.5000

XLON

12:15:35

134

3,899.5000

XLON

12:15:35

71

3,899.5000

XLON

12:15:35

57

3,899.5000

XLON

12:15:35

179

3,899.5000

XLON

12:15:35

5

3,901.0000

BATE

12:17:11

103

3,901.0000

BATE

12:17:11

340

3,901.0000

CHIX

12:17:11

22

3,901.0000

TRQX

12:17:11

239

3,901.0000

XLON

12:17:11

57

3,901.0000

TRQX

12:17:11

51

3,901.0000

CHIX

12:17:11

25

3,898.0000

TRQX

12:17:32

200

3,898.0000

XLON

12:17:32

57

3,898.0000

XLON

12:17:32

8

3,898.0000

BATE

12:17:32

26

3,898.0000

CHIX

12:17:32

168

3,898.0000

CHIX

12:17:32

561

3,900.0000

CHIX

12:18:47

178

3,900.0000

BATE

12:18:47

129

3,900.0000

TRQX

12:18:47

394

3,900.0000

XLON

12:18:47

84

3,900.0000

CHIX

12:18:47

231

3,898.5000

XLON

12:18:57

250

3,898.5000

AQXE

12:18:57

100

3,898.5000

CHIX

12:18:57

231

3,898.5000

CHIX

12:18:57

273

3,895.0000

XLON

12:20:19

273

3,895.0000

XLON

12:20:19

273

3,895.0000

XLON

12:20:19

73

3,895.0000

XLON

12:20:19

104

3,895.0000

BATE

12:21:28

327

3,895.0000

CHIX

12:21:28

76

3,895.0000

TRQX

12:21:28

229

3,895.0000

XLON

12:21:28

49

3,895.0000

AQXE

12:21:28

20

3,896.0000

BATE

12:23:32

384

3,896.0000

CHIX

12:23:32

102

3,896.0000

BATE

12:23:32

88

3,896.0000

TRQX

12:23:32

271

3,896.0000

XLON

12:23:32

292

3,895.5000

XLON

12:23:32

58

3,895.5000

CHIX

12:23:32

292

3,895.5000

XLON

12:23:32

315

3,895.5000

XLON

12:23:32

37

3,897.0000

BATE

12:25:08

200

3,897.0000

XLON

12:25:08

30

3,897.0000

TRQX

12:25:08

57

3,897.0000

XLON

12:25:08

30

3,897.0000

TRQX

12:25:08

50

3,897.0000

TRQX

12:25:08

241

3,897.0000

CHIX

12:25:08

90

3,897.0000

CHIX

12:25:08

53

3,897.0000

CHIX

12:25:08

137

3,899.0000

BATE

12:27:15

55

3,899.0000

CHIX

12:27:15

53

3,899.0000

CHIX

12:27:15

260

3,899.0000

CHIX

12:27:15

100

3,899.0000

TRQX

12:27:15

304

3,899.0000

XLON

12:27:15

227

3,899.0000

XLON

12:27:15

227

3,899.0000

XLON

12:27:15

5

3,899.0000

XLON

12:27:15

65

3,899.0000

CHIX

12:27:15

65

3,899.0000

AQXE

12:27:15

225

3,899.0000

CHIX

12:27:15

225

3,899.0000

CHIX

12:27:15

56

3,899.0000

CHIX

12:27:15

58

3,899.0000

BATE

12:27:15

74

3,899.5000

CHIX

12:29:42

200

3,899.5000

XLON

12:29:42

74

3,899.5000

CHIX

12:29:42

23

3,899.5000

BATE

12:29:42

74

3,899.5000

CHIX

12:29:42

123

3,899.5000

XLON

12:29:42

74

3,899.5000

CHIX

12:29:42

23

3,899.5000

BATE

12:29:42

113

3,899.5000

XLON

12:29:42

271

3,899.5000

XLON

12:29:42

43

3,899.5000

XLON

12:29:42

21

3,899.5000

XLON

12:29:42

314

3,899.5000

XLON

12:29:42

21

3,899.5000

XLON

12:29:42

59

3,899.5000

XLON

12:29:42

30

3,899.0000

XLON

12:30:09

254

3,899.0000

XLON

12:30:09

254

3,899.0000

XLON

12:30:09

140

3,899.0000

XLON