Eni

Transaction in Own Shares • Oct 2, 2019

Eni: Report on the purchase of treasury shares

San Donato Milanese (Milan), 2 October 2019 - During the period from September 26 to September 27, 2019, Eni acquired n. 498,840 shares, at a weighted average price per share equal to 13.985581 euro, for a total consideration of 6,976,567.15 euro within the authorization to purchase treasury shares approved at Eni's Ordinary General Meeting of shareholders on 14 May 2019, previously subject to disclosure pursuant to art. 144-bis of Consob Regulation 11971/1999.

On the basis of the information provided by the intermediary appointed to make the purchases, the following are details of transactions for the purchase of treasury shares on the Electronic Stock Market on a daily basis:

Trade date (dd/mm/yy)	Transaction quantity	Transaction weighted average price (euro)	Transaction amount (euro)
26/09/2019	259,612.00	13.948867	3,621,293.26
27/09/2019	239,228.00	14.025423	3,355,273.89
Total	498,840	13.985581	6,976,567.15

Since the start of the programme, Eni purchased n. 15,988,429 treasury shares (equal to 0.44% of the share capital) for an aggregate amount of 225,472,492.41 euro. Following the purchases made until 27 September 2019, considering the treasury shares already held, Eni holds n. 49,033,626 shares equal to 1.35% of the share capital.

Details of the daily transactions are reported below.

Transaction details
Trade date (dd/mm/yy)	Execution time	Transaction quantity	Transaction price
26/09/2019	08:00:34	327	13.862
26/09/2019	08:00:55	475	13.852
26/09/2019	08:01:03	470	13.848
26/09/2019	08:01:03	145	13.848
26/09/2019	08:01:56	352	13.88
26/09/2019	08:01:56	457	13.88
26/09/2019	08:02:01	303	13.88
26/09/2019	08:02:01	493	13.88
26/09/2019	08:02:10	122	13.88
26/09/2019	08:02:50	585	13.888
26/09/2019	08:02:50	760	13.888
26/09/2019	08:03:45	1664	13.902

26/09/2019	08:04:01	1104	13.9
26/09/2019	08:04:05	489	13.902
26/09/2019	08:04:13	357	13.896
26/09/2019	08:04:24	291	13.894
26/09/2019	08:05:03	411	13.892
26/09/2019	08:05:40	408	13.9
26/09/2019	08:05:40	668	13.9
26/09/2019	08:05:50	276	13.896
26/09/2019	08:05:57	268	13.892
26/09/2019	08:06:06	162	13.886
26/09/2019	08:06:23	280	13.884
26/09/2019	08:06:23	24	13.884
26/09/2019	08:06:38	162	13.878
26/09/2019	08:06:52	60	13.878
26/09/2019	08:06:52	345	13.878
26/09/2019	08:06:57	162	13.882
26/09/2019	08:07:34	442	13.884
26/09/2019	08:07:37	266	13.882
26/09/2019	08:07:39	162	13.882
26/09/2019	08:08:09	587	13.882
26/09/2019	08:08:40	567	13.882
26/09/2019	08:09:06	556	13.88
26/09/2019	08:09:11	104	13.874
26/09/2019	08:09:11	49	13.874
26/09/2019	08:09:32	324	13.876
26/09/2019	08:09:35	162	13.874
26/09/2019	08:10:11	442	13.888
26/09/2019	08:10:11	267	13.888
26/09/2019	08:10:26	147	13.88
26/09/2019	08:10:33	274	13.88
26/09/2019	08:10:41	56	13.874
26/09/2019	08:10:41	90	13.874
26/09/2019	08:11:11	300	13.87
26/09/2019	08:11:11	231	13.868
26/09/2019	08:11:30	275	13.862
26/09/2019 26/09/2019	08:11:49 08:11:51	293 146	13.862 13.862
26/09/2019	08:12:19	494	13.866
26/09/2019	08:13:20	549	13.872
26/09/2019	08:13:20	72	13.87
26/09/2019	08:13:20	514	13.872
26/09/2019	08:14:00	550	13.88
26/09/2019	08:14:10	274	13.878
26/09/2019	08:14:31	75	13.874
26/09/2019	08:15:08	1019	13.88
26/09/2019	08:15:24	287	13.88
26/09/2019	08:15:25	219	13.876
26/09/2019	08:15:53	286	13.886
26/09/2019	08:16:09	287	13.884
26/09/2019	08:16:47	556	13.896
26/09/2019	08:16:50	151	13.896
26/09/2019	08:16:59	246	13.892
26/09/2019	08:17:00	178	13.892
26/09/2019	08:17:43	284	13.898

26/09/2019	08:18:22	725	13.904
26/09/2019	08:18:43	286	13.902
26/09/2019	08:18:58	168	13.902
26/09/2019	08:19:36	860	13.908
26/09/2019	08:19:52	303	13.904
26/09/2019	08:20:06	227	13.904
26/09/2019	08:20:28	291	13.902
26/09/2019	08:20:51	247	13.908
26/09/2019	08:21:10	291	13.91
26/09/2019	08:21:23	291	13.914
26/09/2019	08:21:34	146	13.912
26/09/2019	08:21:43	145	13.914
26/09/2019	08:22:00	146	13.912
26/09/2019	08:22:06	145	13.912
26/09/2019	08:22:16	146	13.91
26/09/2019	08:22:32	276	13.908
26/09/2019	08:23:25	958	13.91
26/09/2019	08:24:24	200	13.912
26/09/2019	08:24:24	39	13.912
26/09/2019	08:24:24	198	13.912
26/09/2019	08:24:45	359	13.912
26/09/2019	08:24:46	210	13.91
26/09/2019	08:25:12	243	13.916
26/09/2019	08:25:29	272	13.914
26/09/2019	08:26:49	198	13.914
26/09/2019	08:26:50	785	13.914
26/09/2019	08:27:19	290	13.914
26/09/2019	08:27:19	149	13.914
26/09/2019	08:27:43	272	13.912
26/09/2019	08:28:25	392	13.912
26/09/2019	08:28:27	152	13.91
26/09/2019	08:28:54	272	13.908
26/09/2019	08:28:59	54	13.912
26/09/2019	08:29:33	268	13.912
26/09/2019	08:29:33	131	13.912
26/09/2019	08:29:33	79	13.912
26/09/2019	08:29:49	148	13.906
26/09/2019	08:30:05	250	13.908
26/09/2019	08:31:03	692	13.916
26/09/2019	08:31:58	172	13.918
26/09/2019	08:32:00	442	13.918
26/09/2019	08:32:13	266	13.918
26/09/2019	08:32:13	207	13.918
26/09/2019	08:33:21	675	13.922
26/09/2019	08:33:21	180	13.922
26/09/2019	08:34:15	557	13.924
26/09/2019	08:34:15	217	13.924
26/09/2019	08:34:38	200	13.926
26/09/2019 26/09/2019	08:34:40 08:34:54	153 149	13.926 13.92
26/09/2019	08:35:12	267	13.912
26/09/2019	08:35:18	1000	13.91
26/09/2019	08:36:08	480	13.914
26/09/2019	08:36:09	226	13.914

26/09/2019	08:38:05	149	13.914
26/09/2019	08:38:24	152	13.912
26/09/2019	08:38:42	153	13.91
26/09/2019	08:38:46	153	13.908
26/09/2019	08:39:15	271	13.906
26/09/2019	08:39:17	308	13.908
26/09/2019	08:41:00	438	13.904
26/09/2019	08:41:07	417	13.9
26/09/2019	08:41:43	292	13.906
26/09/2019	08:41:43	156	13.906
26/09/2019	08:41:43	997	13.906
26/09/2019	08:41:44	129	13.906
26/09/2019	08:41:48	230	13.906
26/09/2019	08:42:03	167	13.91
26/09/2019	08:44:24	145	13.894
26/09/2019	08:44:40	146	13.89
26/09/2019	08:45:08	159	13.888
26/09/2019	08:45:08	130	13.888
26/09/2019	08:45:28	147	13.886
26/09/2019	08:46:19	300	13.89
26/09/2019	08:47:41	870	13.892
26/09/2019	08:47:50	147	13.89
26/09/2019	08:47:52	513	13.89
26/09/2019	08:47:55	221	13.89
26/09/2019	08:48:08	150	13.89
26/09/2019	08:50:17	88	13.9
26/09/2019	08:50:54	570	13.906
26/09/2019	08:50:54	310	13.906
26/09/2019	08:51:08	145	13.902
26/09/2019	08:52:06	569	13.908
26/09/2019	08:52:06	131	13.908
26/09/2019	08:53:06	571	13.916
26/09/2019	08:53:44	380	13.92
26/09/2019	08:54:24	568	13.924
26/09/2019	08:54:43	145	13.92
26/09/2019	08:55:35	509	13.924
26/09/2019	08:56:15	262	13.92
26/09/2019	08:56:57	388	13.92
26/09/2019 26/09/2019	08:57:00 08:57:31	117 100	13.92 13.924
26/09/2019	08:59:15	711	13.93
26/09/2019	08:59:15	575	13.93
26/09/2019	08:59:52	291	13.934
26/09/2019	09:00:46	544	13.932
26/09/2019	09:00:46	194	13.932
26/09/2019	09:01:19	273	13.934
26/09/2019	09:01:27	148	13.932
26/09/2019	09:01:44	148	13.924
26/09/2019	09:02:42	426	13.922
26/09/2019	09:02:59	304	13.922
26/09/2019	09:03:13	296	13.924
26/09/2019	09:03:39	273	13.928
26/09/2019	09:04:14	274	13.928
26/09/2019	09:04:14	205	13.928

26/09/2019	09:05:00	536	13.924
26/09/2019	09:06:29	936	13.93
26/09/2019	09:06:37	146	13.928
26/09/2019	09:06:56	147	13.93
26/09/2019	09:07:07	146	13.928
26/09/2019	09:07:26	50	13.924
26/09/2019	09:07:36	221	13.924
26/09/2019	09:10:03	289	13.936
26/09/2019	09:10:03	1289	13.936
26/09/2019	09:10:15	291	13.934
26/09/2019	09:10:42	278	13.93
26/09/2019	09:11:23	388	13.938
26/09/2019	09:11:43	407	13.942
26/09/2019	09:12:35	551	13.944
26/09/2019	09:13:10	521	13.948
26/09/2019	09:13:20	146	13.946
26/09/2019	09:14:19	545	13.948
26/09/2019	09:14:19	182	13.948
26/09/2019	09:14:49	279	13.946
26/09/2019	09:15:00	145	13.946
26/09/2019	09:15:24	263	13.946
26/09/2019	09:15:38	262	13.946
26/09/2019	09:15:54	154	13.944
26/09/2019	09:16:22	273	13.946
26/09/2019	09:16:28	143	13.944
26/09/2019	09:16:55	285	13.94
26/09/2019	09:18:41	750	13.948
26/09/2019	09:18:41	450	13.948
26/09/2019	09:18:44	143	13.948
26/09/2019	09:18:57	154	13.948
26/09/2019	09:19:57	523	13.948
26/09/2019	09:20:02	190	13.948
26/09/2019	09:20:34	279	13.944
26/09/2019	09:21:16	475	13.946
26/09/2019	09:21:29	148	13.948
26/09/2019	09:22:00	274	13.95
26/09/2019	09:23:01	527	13.948
26/09/2019	09:23:01	190	13.948
26/09/2019	09:23:32	274	13.944
26/09/2019	09:25:06	666	13.95
26/09/2019	09:25:12	315	13.95
26/09/2019	09:25:27	278	13.95
26/09/2019	09:25:39	149	13.946
26/09/2019	09:26:50	551	13.954
26/09/2019	09:27:09	60	13.954
26/09/2019	09:27:14	230	13.954
26/09/2019	09:27:28	149	13.954
26/09/2019	09:27:56	271	13.952
26/09/2019	09:28:17	149	13.95
26/09/2019	09:28:41	271	13.948
26/09/2019	09:29:10	289	13.958
26/09/2019	09:30:35	764	13.964
26/09/2019 26/09/2019	09:31:12 09:31:12	200 58	13.966 13.966

26/09/2019	09:31:15	144	13.966
26/09/2019	09:31:31	144	13.962
26/09/2019	09:32:01	258	13.96
26/09/2019	09:32:57	354	13.958
26/09/2019	09:32:57	192	13.958
26/09/2019	09:33:56	316	13.958
26/09/2019	09:33:56	287	13.958
26/09/2019	09:34:50	288	13.956
26/09/2019	09:34:50	210	13.956
26/09/2019	09:35:07	145	13.95
26/09/2019	09:35:49	298	13.952
26/09/2019	09:35:49	159	13.952
26/09/2019	09:36:27	298	13.95
26/09/2019	09:37:10	261	13.952
26/09/2019	09:37:12	243	13.952
26/09/2019	09:37:34	152	13.948
26/09/2019	09:39:56	865	13.95
26/09/2019	09:39:56	530	13.95
26/09/2019	09:39:56	17	13.95
26/09/2019	09:40:35	326	13.948
26/09/2019	09:40:49	146	13.946
26/09/2019	09:41:54	248	13.95
26/09/2019	09:42:45	171	13.956
26/09/2019	09:42:45	475	13.956
26/09/2019	09:43:02	146	13.956
26/09/2019	09:43:09	146	13.956
26/09/2019	09:44:18	528	13.964
26/09/2019	09:45:22	300	13.964
26/09/2019	09:45:22	136	13.964
26/09/2019	09:45:25	157	13.964
26/09/2019	09:46:09	405	13.972
26/09/2019	09:47:21	663	13.978
26/09/2019	09:47:44	148	13.978
26/09/2019	09:47:50	147	13.978
26/09/2019	09:48:17	148	13.974
26/09/2019 26/09/2019	09:48:32 09:48:44	147 147	13.97 13.968
26/09/2019	09:49:19	268	13.966
26/09/2019	09:49:41	294	13.964
26/09/2019	09:50:10	292	13.964
26/09/2019	09:50:59	306	13.96
26/09/2019	09:50:59	218	13.96
26/09/2019	09:51:25	305	13.96
26/09/2019	09:51:43	153	13.956
26/09/2019	09:52:10	306	13.956
26/09/2019	09:52:35	305	13.952
26/09/2019	09:52:57	153	13.948
26/09/2019	09:53:30	305	13.946
26/09/2019	09:54:53	873	13.952
26/09/2019	09:54:53	175	13.954
26/09/2019	09:57:02	579	13.954
26/09/2019	09:57:47	636	13.952
26/09/2019	09:57:47	420	13.952
26/09/2019	09:58:09	187	13.956

26/09/2019	09:58:21	474	13.952
26/09/2019	09:58:21	22	13.952
26/09/2019	09:59:44	136	13.948
26/09/2019	09:59:44	105	13.948
26/09/2019	09:59:44	159	13.946
26/09/2019	10:00:09	169	13.948
26/09/2019	10:01:06	374	13.948
26/09/2019	10:01:06	265	13.948
26/09/2019	10:03:01	147	13.96
26/09/2019	10:03:02	130	13.96
26/09/2019	10:04:51	1206	13.962
26/09/2019	10:04:51	502	13.962
26/09/2019	10:04:52	115	13.96
26/09/2019	10:06:50	623	13.972
26/09/2019	10:06:50	17	13.972
26/09/2019	10:06:50	435	13.972
26/09/2019	10:07:17	283	13.972
26/09/2019	10:07:51	282	13.97
26/09/2019	10:08:14	145	13.974
26/09/2019	10:08:28	145	13.974
26/09/2019	10:09:34	283	13.976
26/09/2019	10:09:34	199	13.976
26/09/2019	10:11:12	537	13.976
26/09/2019	10:11:19	188	13.974
26/09/2019	10:12:22	511	13.972
26/09/2019	10:13:12	428	13.974
26/09/2019	10:13:53	107	13.972
26/09/2019	10:13:58	201	13.972
26/09/2019	10:14:16	143	13.972
26/09/2019	10:15:29	531	13.97
26/09/2019	10:16:21	229	13.97
26/09/2019	10:16:21	163	13.97
26/09/2019	10:16:52	148	13.968
26/09/2019	10:17:07	148	13.966
26/09/2019	10:17:43	295	13.962
26/09/2019	10:18:26	355	13.966
26/09/2019	10:18:45	148	13.962
26/09/2019	10:20:21	533	13.966
26/09/2019	10:20:21	195	13.966
26/09/2019	10:21:13	276	13.966
26/09/2019	10:21:21	149	13.964
26/09/2019	10:21:53	150	13.962
26/09/2019	10:22:24	85	13.962
26/09/2019	10:22:28	207	13.962
26/09/2019	10:23:30	362	13.97
26/09/2019	10:23:30	252	13.97
26/09/2019 26/09/2019	10:25:00 10:25:44	686 372	13.972 13.976
26/09/2019	10:26:04	144	13.974
26/09/2019	10:26:28	278	13.974
26/09/2019	10:27:16	278	13.976
26/09/2019	10:27:17	152	13.976
26/09/2019	10:27:34	144	13.972
26/09/2019	10:28:11	278	13.972

26/09/2019	10:28:29	260	13.972
26/09/2019	10:28:55	144	13.972
26/09/2019	10:29:14	251	13.992
26/09/2019	10:29:31	13	14.002
26/09/2019	10:29:31	131	14.002
26/09/2019	10:29:59	148	14.002
26/09/2019	10:30:28	261	14.002
26/09/2019	10:30:36	150	14.002
26/09/2019	10:30:50	152	13.996
26/09/2019	10:31:07	150	13.994
26/09/2019	10:31:44	46	13.994
26/09/2019	10:31:45	234	13.994
26/09/2019	10:31:45	39	13.994
26/09/2019	10:31:45	111	13.994
26/09/2019	10:32:25	377	13.99
26/09/2019	10:33:02	420	14
26/09/2019	10:33:14	150	14
26/09/2019	10:33:34	150	13.996
26/09/2019	10:35:21	283	13.998
26/09/2019	10:35:21	155	14
26/09/2019	10:35:28	288	13.998
26/09/2019	10:35:55	159	13.992
26/09/2019	10:37:44	703	13.996
26/09/2019	10:38:22	275	13.998
26/09/2019	10:39:36	156	13.994
26/09/2019	10:39:47	193	13.992
26/09/2019	10:40:16	154	13.996
26/09/2019	10:40:19	145	13.998
26/09/2019	10:40:24	289	13.994
26/09/2019	10:41:04	160	13.996
26/09/2019	10:42:18	163	13.994
26/09/2019	10:42:35	18	13.99
26/09/2019	10:42:35	165	13.99
26/09/2019	10:42:47	237	13.986
26/09/2019	10:42:49	305	13.984
26/09/2019	10:43:09	572	13.988
26/09/2019	10:43:29	204	13.984
26/09/2019	10:45:30	477	13.98
26/09/2019	10:45:58	354	13.98
26/09/2019	10:47:01	179	13.976
26/09/2019	10:47:41	138	13.978
26/09/2019 26/09/2019	10:47:41 10:48:27	14 121	13.978 13.978
26/09/2019	10:48:27	45	13.978
26/09/2019	10:48:46	148	13.98
26/09/2019	10:51:33	578	13.982
26/09/2019	10:52:15	275	13.984
26/09/2019	10:52:39	323	13.984
26/09/2019	10:52:43	231	13.98
26/09/2019	10:53:10	196	13.982
26/09/2019	10:54:05	247	13.978
26/09/2019	10:55:19	163	13.974
26/09/2019	10:55:47	358	13.968
26/09/2019	10:55:48	295	13.97

26/09/2019	10:55:48	219	13.97
26/09/2019	10:55:48	232	13.97
26/09/2019	10:55:49	163	13.97
26/09/2019	10:56:23	337	13.976
26/09/2019	10:57:06	38	13.976
26/09/2019	10:57:06	208	13.976
26/09/2019	10:58:18	311	13.974
26/09/2019	10:59:45	477	13.98
26/09/2019	10:59:45	186	13.98
26/09/2019	10:59:46	1096	13.98
26/09/2019	10:59:52	272	13.986
26/09/2019	11:00:02	131	13.988
26/09/2019	11:00:04	1297	13.986
26/09/2019	11:00:04	169	13.986
26/09/2019	11:00:42	281	13.984
26/09/2019	11:01:13	148	13.986
26/09/2019	11:01:45	267	13.986
26/09/2019	11:02:43	268	13.988
26/09/2019	11:02:43	168	13.988
26/09/2019	11:03:24	268	13.994
26/09/2019	11:03:51	147	13.992
26/09/2019	11:04:08	148	13.988
26/09/2019	11:07:05	142	14.004
26/09/2019	11:08:43	885	14.012
26/09/2019	11:09:08	147	14.01
26/09/2019	11:10:07	288	14.008
26/09/2019	11:10:11	144	14.006
26/09/2019	11:10:19	130	14.006
26/09/2019	11:10:22	441	14.004
26/09/2019	11:10:29	719	14.004
26/09/2019	11:14:23	285	14.012
26/09/2019	11:15:00	147	14.01
26/09/2019	11:15:17	149	14.01
26/09/2019	11:15:33	143	14.014
26/09/2019	11:16:02	144	14.012
26/09/2019	11:16:28	144	14.01
26/09/2019	11:16:57	144	14.008
26/09/2019	11:18:16	268	14.006
26/09/2019	11:18:51	203	14.01
26/09/2019	11:19:04	144	14.012
26/09/2019	11:20:28	268	14.004
26/09/2019	11:20:31	166	14.004
26/09/2019	11:22:06	277	14.004
26/09/2019	11:22:08	184	14.004
26/09/2019	11:24:25	622	14.002
26/09/2019	11:24:44	146	14.002
26/09/2019	11:25:28	144	14.008
26/09/2019	11:26:52	511	14.01
26/09/2019	11:27:32	145	14.006
26/09/2019	11:30:46	1005	14.004
26/09/2019	11:31:49	269	14.006
26/09/2019	11:32:39	273	14.004
26/09/2019	11:33:12	142	14.004
26/09/2019	11:35:07	514	14.002

26/09/2019	11:35:57	142	14.002
26/09/2019	11:36:15	61	14.002
26/09/2019	11:36:15	84	14.002
26/09/2019	11:36:49	146	14.002
26/09/2019	11:37:29	145	14.002
26/09/2019	11:38:27	274	14.004
26/09/2019	11:39:35	274	14.002
26/09/2019	11:40:08	144	14.002
26/09/2019	11:40:36	142	14.004
26/09/2019	11:42:42	491	14.008
26/09/2019	11:44:11	349	14.012
26/09/2019	11:44:22	228	14.012
26/09/2019	11:45:03	268	14.01
26/09/2019	11:47:05	268	14.012
26/09/2019	11:47:05	167	14.012
26/09/2019	11:50:33	350	14.014
26/09/2019	11:50:55	418	14.016
26/09/2019	11:52:02	268	14.014
26/09/2019	11:52:02	175	14.012
26/09/2019	11:53:19	268	14.006
26/09/2019	11:53:19	175	14.004
26/09/2019	11:53:21	72	14.004
26/09/2019	11:53:34	163	14.002
26/09/2019	11:54:46	142	14.002
26/09/2019	11:55:27	273	14.002
26/09/2019	11:56:15	276	14.002
26/09/2019	11:59:59	441	14.002
26/09/2019	11:59:59	154	14.002
26/09/2019	12:00:01	322	14.002
26/09/2019	12:00:03	155	14.002
26/09/2019	12:02:10	266	14
26/09/2019	12:02:10	178	13.996
26/09/2019	12:02:51	142	13.994
26/09/2019	12:03:34	143	13.992
26/09/2019	12:04:28	142	13.99
26/09/2019	12:05:17	278	13.988
26/09/2019	12:06:22	268	13.986
26/09/2019	12:09:11	510	13.988
26/09/2019	12:09:12	174	13.988
26/09/2019	12:10:59	278	13.984
26/09/2019	12:14:36	528	13.99
26/09/2019	12:14:37	416	13.99
26/09/2019	12:15:32	146	13.994
26/09/2019	12:17:30	499	13.994
26/09/2019	12:17:30	171	13.994
26/09/2019	12:18:41	276	13.99
26/09/2019	12:19:51	276	13.992
26/09/2019 26/09/2019	12:21:19 12:22:53	499 262	13.998 14
26/09/2019	12:24:32	491	14
26/09/2019	12:25:20	144	13.996
26/09/2019	12:27:55	483	13.992
26/09/2019	12:27:55	167	13.992
26/09/2019	12:28:48	142	13.99

26/09/2019	12:32:27	912	14
26/09/2019	12:35:17	547	13.994
26/09/2019	12:36:48	238	14
26/09/2019	12:37:25	158	14
26/09/2019	12:38:39	264	14
26/09/2019	12:39:31	144	13.996
26/09/2019	12:40:04	144	13.994
26/09/2019	12:41:44	261	14
26/09/2019	12:44:06	490	14
26/09/2019	12:44:26	142	13.998
26/09/2019	12:46:05	267	13.996
26/09/2019	12:49:24	70	13.998
26/09/2019	12:51:03	942	14
26/09/2019	12:53:06	274	13.998
26/09/2019	12:53:06	184	14
26/09/2019	12:54:58	267	14
26/09/2019	12:57:57	482	13.998
26/09/2019	12:59:50	168	13.998
26/09/2019	13:00:00	319	13.998
26/09/2019	13:03:54	892	13.996
26/09/2019	13:03:54	183	13.996
26/09/2019	13:04:29	142	13.994
26/09/2019	13:05:45	273	13.992
26/09/2019	13:06:51	275	13.992
26/09/2019	13:07:30	143	13.992
26/09/2019	13:09:06	505	13.992
26/09/2019	13:09:34	144	13.99
26/09/2019	13:10:59	263	13.988
26/09/2019	13:11:20	146	13.986
26/09/2019	13:11:56	146	13.984
26/09/2019	13:12:30	146	13.982
26/09/2019	13:13:11	145	13.984
26/09/2019	13:14:15	268	13.984
26/09/2019	13:15:33	272	13.986
26/09/2019	13:16:32	145	13.984
26/09/2019	13:17:53	266	13.984
26/09/2019	13:19:10	145	13.984
26/09/2019	13:20:57	269	13.986
26/09/2019	13:20:58	178	13.986
26/09/2019 26/09/2019	13:21:30 13:22:26	146 146	13.984 13.982
26/09/2019	13:23:16	279	13.982
26/09/2019	13:26:15	500	13.982
26/09/2019	13:27:12	300	13.984
26/09/2019	13:27:12	148	13.984
26/09/2019	13:29:16	300	13.984
26/09/2019	13:29:16	210	13.982
26/09/2019	13:29:56	146	13.98
26/09/2019	13:30:53	70	13.984
26/09/2019	13:31:25	330	13.984
26/09/2019	13:32:06	277	13.984
26/09/2019	13:33:49	309	13.984
26/09/2019	13:33:49	109	13.984
26/09/2019	13:33:50	212	13.982

26/09/2019	13:34:12	126	13.978
26/09/2019	13:35:31	275	13.98
26/09/2019	13:35:32	140	13.98
26/09/2019	13:36:36	278	13.98
26/09/2019	13:37:35	279	13.976
26/09/2019	13:38:38	230	13.976
26/09/2019	13:38:49	100	13.968
26/09/2019	13:38:49	160	13.968
26/09/2019	13:39:02	197	13.966
26/09/2019	13:39:36	326	13.968
26/09/2019	13:39:56	265	13.968
26/09/2019	13:40:09	143	13.966
26/09/2019	13:41:02	541	13.964
26/09/2019	13:41:29	273	13.958
26/09/2019	13:41:51	151	13.956
26/09/2019	13:42:01	150	13.954
26/09/2019	13:42:49	143	13.95
26/09/2019	13:42:49	264	13.95
26/09/2019	13:43:01	143	13.952
26/09/2019	13:43:02	342	13.952
26/09/2019	13:44:02	182	13.952
26/09/2019	13:44:17	141	13.952
26/09/2019	13:44:37	343	13.952
26/09/2019	13:45:59	316	13.968
26/09/2019	13:47:08	392	13.972
26/09/2019	13:47:08	133	13.972
26/09/2019	13:47:44	344	13.97
26/09/2019	13:47:44	158	13.97
26/09/2019	13:49:06	133	13.97
26/09/2019	13:50:27	54	13.972
26/09/2019	13:50:27	1009	13.972
26/09/2019	13:53:53	923	13.978
26/09/2019	13:53:53	552	13.978
26/09/2019	13:54:02	146	13.974
26/09/2019	13:56:10	184	13.976
26/09/2019	13:56:28	364	13.974
26/09/2019	13:58:02	552	13.98
26/09/2019	13:59:19	219	13.974
26/09/2019	13:59:44	169	13.972
26/09/2019	13:59:48	147	13.97
26/09/2019	14:00:05	186	13.968
26/09/2019	14:01:04	430	13.968
26/09/2019	14:01:05	292	13.968
26/09/2019	14:02:43	172	13.97
26/09/2019	14:03:00	215	13.968
26/09/2019	14:03:53	176	13.968
26/09/2019	14:04:23	466	13.966
26/09/2019	14:04:59	209	13.966
26/09/2019	14:05:41	159	13.968
26/09/2019	14:06:12	191	13.962
26/09/2019	14:07:41	389	13.962
26/09/2019 26/09/2019	14:09:00 14:10:17	290 229	13.958 13.958
26/09/2019	14:11:16	612	13.958

26/09/2019	14:11:16	242	13.958
26/09/2019	14:12:19	240	13.956
26/09/2019	14:13:07	244	13.954
26/09/2019	14:14:17	114	13.952
26/09/2019	14:14:17	150	13.952
26/09/2019	14:16:49	577	13.954
26/09/2019	14:17:35	151	13.95
26/09/2019	14:17:44	424	13.95
26/09/2019	14:18:12	365	13.95
26/09/2019	14:19:04	447	13.952
26/09/2019	14:20:00	213	13.954
26/09/2019	14:20:30	233	13.95
26/09/2019	14:20:31	197	13.95
26/09/2019	14:20:36	1043	13.948
26/09/2019	14:20:40	25	13.946
26/09/2019	14:20:43	190	13.946
26/09/2019	14:22:57	276	13.944
26/09/2019	14:24:29	137	13.944
26/09/2019	14:24:39	199	13.944
26/09/2019	14:24:42	275	13.944
26/09/2019	14:25:24	521	13.94
26/09/2019	14:29:15	1020	13.946
26/09/2019	14:29:15	349	13.946
26/09/2019	14:30:06	209	13.94
26/09/2019	14:30:13	148	13.936
26/09/2019	14:30:16	229	13.93
26/09/2019	14:30:17	330	13.926
26/09/2019	14:30:33	297	13.928
26/09/2019	14:31:32	188	13.934
26/09/2019	14:32:02	287	13.934
26/09/2019	14:32:02	365	13.934
26/09/2019	14:32:02	413	13.934
26/09/2019	14:32:09	144	13.93
26/09/2019	14:32:20	144	13.928
26/09/2019	14:32:29	144	13.924
26/09/2019	14:33:03	519	13.932
26/09/2019	14:33:53	262	13.932
26/09/2019	14:34:30	531	13.932
26/09/2019	14:34:30	374	13.932
26/09/2019	14:34:33	144	13.93
26/09/2019	14:35:07	274	13.926
26/09/2019	14:35:07	206	13.926
26/09/2019 26/09/2019	14:35:39 14:35:54	400 100	13.924 13.92
26/09/2019	14:36:00	146	13.92
26/09/2019	14:36:11	155	13.92
26/09/2019	14:36:24	155	13.91
26/09/2019	14:36:46	95	13.908
26/09/2019	14:37:18	535	13.914
26/09/2019	14:38:07	525	13.924
26/09/2019	14:38:07	149	13.924
26/09/2019	14:38:40	284	13.922
26/09/2019	14:38:40	168	13.922
26/09/2019	14:38:51	100	13.918

26/09/2019	14:39:12	275	13.916
26/09/2019	14:39:22	155	13.914
26/09/2019	14:39:39	155	13.91
26/09/2019	14:39:54	284	13.91
26/09/2019	14:40:06	150	13.904
26/09/2019	14:41:01	473	13.91
26/09/2019	14:41:01	185	13.91
26/09/2019	14:41:34	277	13.912
26/09/2019	14:43:00	144	13.908
26/09/2019	14:43:00	187	13.908
26/09/2019	14:43:08	766	13.906
26/09/2019	14:43:31	278	13.908
26/09/2019	14:44:04	277	13.91
26/09/2019	14:44:07	150	13.908
26/09/2019	14:45:22	918	13.92
26/09/2019	14:45:27	148	13.922
26/09/2019	14:46:10	414	13.928
26/09/2019	14:46:10	221	13.928
26/09/2019	14:46:32	281	13.928
26/09/2019	14:46:47	281	13.926
26/09/2019	14:47:03	148	13.924
26/09/2019	14:47:09	148	13.92
26/09/2019	14:48:03	170	13.928
26/09/2019	14:48:03	514	13.928
26/09/2019	14:48:05	143	13.928
26/09/2019	14:48:21	148	13.926
26/09/2019	14:48:59	562	13.928
26/09/2019	14:49:13	295	13.924
26/09/2019	14:50:19	688	13.918
26/09/2019	14:50:19	162	13.918
26/09/2019	14:51:06	371	13.924
26/09/2019	14:51:07	182	13.924
26/09/2019	14:52:11	604	13.93
26/09/2019	14:53:02	554	13.93
26/09/2019	14:53:21	146	13.924
26/09/2019	14:53:36	146	13.922
26/09/2019	14:55:00	156	13.932
26/09/2019	14:56:05	975	13.934
26/09/2019	14:56:05	481	13.934
26/09/2019	14:56:30	145	13.928
26/09/2019 26/09/2019	14:57:28 14:57:28	368 252	13.934 13.934
26/09/2019	14:57:55	262	13.93
26/09/2019	14:58:04	145	13.93
26/09/2019	14:58:23	145	13.926
26/09/2019	14:59:02	58	13.93
26/09/2019	14:59:02	158	13.93
26/09/2019	14:59:41	462	13.932
26/09/2019	14:59:48	146	13.93
26/09/2019	15:00:03	145	13.936
26/09/2019	15:00:38	120	13.944
26/09/2019	15:00:45	50	13.944
26/09/2019	15:01:23	452	13.96
26/09/2019	15:01:25	303	13.956

26/09/2019	15:01:28	145	13.954
26/09/2019	15:01:47	145	13.954
26/09/2019	15:02:03	277	13.954
26/09/2019	15:02:18	144	13.944
26/09/2019	15:02:33	145	13.946
26/09/2019	15:02:55	277	13.942
26/09/2019	15:03:19	277	13.946
26/09/2019	15:03:37	277	13.946
26/09/2019	15:04:15	277	13.944
26/09/2019	15:05:04	746	13.954
26/09/2019	15:05:42	302	13.958
26/09/2019	15:05:48	157	13.956
26/09/2019	15:06:10	268	13.956
26/09/2019	15:06:30	145	13.95
26/09/2019	15:06:56	268	13.946
26/09/2019	15:07:01	146	13.942
26/09/2019	15:07:11	108	13.942
26/09/2019	15:07:19	149	13.938
26/09/2019	15:08:00	38	13.928
26/09/2019	15:08:00	230	13.928
26/09/2019	15:08:34	458	13.932
26/09/2019	15:08:57	269	13.932
26/09/2019	15:09:08	145	13.93
26/09/2019	15:09:22	145	13.924
26/09/2019	15:10:00	269	13.924
26/09/2019	15:10:14	388	13.924
26/09/2019	15:10:47	284	13.926
26/09/2019	15:10:47	168	13.926
26/09/2019	15:11:18	284	13.922
26/09/2019	15:11:40	26	13.922
26/09/2019	15:11:40	258	13.922
26/09/2019	15:12:35	175	13.928
26/09/2019	15:13:12	1091	13.922
26/09/2019	15:14:41	1033	13.924
26/09/2019	15:14:42	168	13.924
26/09/2019	15:15:18	292	13.92
26/09/2019	15:15:23	147	13.916
26/09/2019	15:16:12	285	13.916
26/09/2019	15:16:17	156	13.916
26/09/2019 26/09/2019	15:16:34 15:17:07	147 331	13.916 13.916
26/09/2019	15:18:14	280	13.924
26/09/2019	15:19:35	148	13.93
26/09/2019	15:19:35	208	13.93
26/09/2019	15:19:35	156	13.93
26/09/2019	15:20:35	902	13.936
26/09/2019	15:20:36	245	13.936
26/09/2019	15:21:00	147	13.934
26/09/2019	15:21:22	267	13.932
26/09/2019	15:21:52	285	13.932
26/09/2019	15:23:05	542	13.938
26/09/2019	15:23:05	165	13.938
26/09/2019	15:23:42	294	13.942
26/09/2019	15:24:03	94	13.942

26/09/2019	15:24:05	154	13.942
26/09/2019	15:24:24	148	13.944
26/09/2019	15:24:46	147	13.942
26/09/2019	15:25:22	98	13.94
26/09/2019	15:25:22	193	13.94
26/09/2019	15:25:25	153	13.938
26/09/2019	15:25:42	143	13.936
26/09/2019	15:26:32	347	13.94
26/09/2019	15:26:36	206	13.94
26/09/2019	15:26:39	241	13.94
26/09/2019	15:26:43	135	13.94
26/09/2019	15:27:23	150	13.94
26/09/2019	15:27:39	143	13.942
26/09/2019	15:28:41	373	13.952
26/09/2019	15:28:41	238	13.952
26/09/2019	15:29:32	316	13.956
26/09/2019	15:29:37	234	13.956
26/09/2019	15:30:06	265	13.954
26/09/2019	15:30:31	286	13.952
26/09/2019	15:30:53	151	13.95
26/09/2019	15:31:49	183	13.952
26/09/2019	15:32:23	667	13.956
26/09/2019	15:32:51	292	13.958
26/09/2019	15:33:05	151	13.952
26/09/2019	15:33:52	293	13.952
26/09/2019	15:33:56	207	13.952
26/09/2019	15:34:14	152	13.95
26/09/2019	15:34:31	151	13.95
26/09/2019	15:35:21	292	13.948
26/09/2019	15:35:21	218	13.948
26/09/2019	15:35:43	278	13.948
26/09/2019	15:35:57	150	13.948
26/09/2019	15:36:32	299	13.942
26/09/2019	15:36:50	149	13.94
26/09/2019	15:37:11	278	13.938
26/09/2019	15:37:19	149	13.942
26/09/2019	15:37:47	278	13.942
26/09/2019	15:38:34	94	13.95
26/09/2019	15:38:34	376	13.95
26/09/2019	15:38:53	150	13.948
26/09/2019	15:39:02	98	13.948
26/09/2019 26/09/2019	15:39:54 15:39:56	275 235	13.948 13.948
26/09/2019	15:39:56	161	13.948
26/09/2019	15:40:15	147	13.946
26/09/2019	15:40:49	291	13.948
26/09/2019	15:41:38	300	13.948
26/09/2019	15:41:55	150	13.946
26/09/2019	15:41:59	149	13.944
26/09/2019	15:44:06	265	13.952
26/09/2019	15:45:45	388	13.954
26/09/2019	15:45:50	131	13.954
26/09/2019	15:45:51	1208	13.952
26/09/2019	15:46:53	555	13.952

26/09/2019	15:47:05	143	13.95
26/09/2019	15:48:28	736	13.954
26/09/2019	15:48:38	144	13.954
26/09/2019	15:50:26	90	13.954
26/09/2019	15:51:52	1252	13.956
26/09/2019	15:51:52	432	13.956
26/09/2019	15:52:03	157	13.952
26/09/2019	15:52:42	402	13.96
26/09/2019	15:53:21	295	13.958
26/09/2019	15:53:21	166	13.958
26/09/2019	15:53:39	148	13.958
26/09/2019	15:54:59	510	13.96
26/09/2019	15:54:59	265	13.96
26/09/2019	15:55:23	143	13.96
26/09/2019	15:55:51	265	13.964
26/09/2019	15:56:13	14	13.964
26/09/2019	15:56:49	542	13.964
26/09/2019	15:56:59	152	13.956
26/09/2019	15:57:09	151	13.962
26/09/2019	15:57:40	151	13.952
26/09/2019	15:57:58	292	13.952
26/09/2019	15:58:14	151	13.944
26/09/2019	15:58:50	293	13.946
26/09/2019	15:59:16	139	13.954
26/09/2019	15:59:16	153	13.954
26/09/2019	15:59:51	293	13.954
26/09/2019	16:00:23	31	13.954
26/09/2019	16:00:23	246	13.954
26/09/2019	16:00:36	146	13.95
26/09/2019	16:00:59	261	13.95
26/09/2019	16:01:14	146	13.95
26/09/2019	16:01:35	145	13.948
26/09/2019	16:01:54	261	13.944
26/09/2019	16:02:33	291	13.944
26/09/2019	16:02:44	145	13.94
26/09/2019	16:04:09	803	13.946
26/09/2019	16:04:25	147	13.944
26/09/2019	16:04:35	145	13.944
26/09/2019	16:06:07	922	13.954
26/09/2019 26/09/2019	16:06:26 16:07:08	208 200	13.954 13.962
26/09/2019	16:08:27	795	13.964
26/09/2019	16:08:27	367	13.964
26/09/2019	16:08:33	144	13.96
26/09/2019	16:10:32	707	13.97
26/09/2019	16:12:26	1098	13.974
26/09/2019	16:12:26	623	13.974
26/09/2019	16:13:20	300	13.972
26/09/2019	16:13:20	58	13.972
26/09/2019	16:14:11	460	13.972
26/09/2019	16:15:06	369	13.982
26/09/2019	16:15:06	456	13.982
26/09/2019	16:15:34	328	13.984
26/09/2019	16:15:54	287	13.99

26/09/2019	16:17:25	135	13.988
26/09/2019	16:17:42	1054	13.988
26/09/2019	16:17:42	246	13.988
26/09/2019	16:17:47	150	13.986
26/09/2019	16:17:58	150	13.984
26/09/2019	16:18:25	287	13.976
26/09/2019	16:18:29	150	13.974
26/09/2019	16:18:44	151	13.974
26/09/2019	16:18:56	150	13.972
26/09/2019	16:19:02	150	13.968
26/09/2019	16:19:40	519	13.964
26/09/2019	16:20:03	287	13.962
26/09/2019	16:20:28	283	13.964
26/09/2019	16:20:41	284	13.964
26/09/2019	16:20:56	149	13.962
26/09/2019	16:21:35	566	13.96
26/09/2019	16:21:57	283	13.96
26/09/2019	16:21:57	164	13.96
26/09/2019	16:22:18	283	13.962
26/09/2019	16:22:27	149	13.958
26/09/2019	16:22:36	149	13.954
26/09/2019	16:22:49	149	13.954
26/09/2019	16:22:56	145	13.952
26/09/2019	16:24:08	246	13.952
26/09/2019	16:24:22	291	13.95
27/09/2019	08:00:35	142	13.992
27/09/2019	08:00:48	308	14.002
27/09/2019	08:01:03	346	13.998
27/09/2019	08:01:07	243	13.994
27/09/2019	08:01:11	174	13.99
27/09/2019	08:01:18	312	13.992
27/09/2019	08:01:30	312	13.982
27/09/2019	08:01:38	242	13.982
27/09/2019	08:01:44	240	13.984
27/09/2019	08:01:51	349	13.982
27/09/2019	08:02:29	644	13.998
27/09/2019	08:02:40	675	14.004
27/09/2019	08:03:10	1118	14.002
27/09/2019	08:03:10	302	14.002
27/09/2019	08:03:46	1003	14.01
27/09/2019 27/09/2019	08:03:48 08:05:49	300 889	14.01 14.018
27/09/2019	08:05:52	1185	14.018
27/09/2019	08:05:53	646	14.018
27/09/2019	08:05:56	153	14.016
27/09/2019	08:06:01	153	14.014
27/09/2019	08:06:17	228	14.006
27/09/2019	08:06:24	154	14.006
27/09/2019	08:07:14	543	14.014
27/09/2019	08:07:14	412	14.014
27/09/2019	08:07:19	152	14.014
27/09/2019	08:07:32	153	14.008
27/09/2019	08:07:38	153	14.004
27/09/2019	08:08:28	63	14.012

27/09/2019	08:08:36	554	14.01
27/09/2019	08:08:36	171	14.01
27/09/2019	08:08:36	262	14.01
27/09/2019	08:08:52	382	14.01
27/09/2019	08:09:22	379	14.012
27/09/2019	08:09:22	232	14.012
27/09/2019	08:09:31	153	14.01
27/09/2019	08:10:08	305	14.008
27/09/2019	08:10:08	238	14.008
27/09/2019	08:10:08	146	14.008
27/09/2019	08:11:07	200	14.002
27/09/2019	08:11:07	349	14.002
27/09/2019	08:11:29	399	14
27/09/2019	08:12:48	100	14.008
27/09/2019	08:13:05	1019	14.008
27/09/2019	08:13:05	593	14.008
27/09/2019	08:13:05	169	14.008
27/09/2019	08:13:24	282	14.006
27/09/2019	08:13:27	167	14.002
27/09/2019	08:14:08	549	14.002
27/09/2019	08:14:08	166	14.002
27/09/2019	08:14:55	599	14.004
27/09/2019	08:15:22	426	14.002
27/09/2019	08:15:22	158	14.002
27/09/2019	08:16:09	730	14.01
27/09/2019	08:16:24	269	14.008
27/09/2019	08:16:42	143	14.004
27/09/2019	08:16:50	159	14.004
27/09/2019	08:17:17	301	14.008
27/09/2019	08:17:17	222	14.008
27/09/2019	08:18:02	666	14.012
27/09/2019	08:18:35	539	14.012
27/09/2019	08:18:46	143	14.008
27/09/2019	08:18:58	269	14.006
27/09/2019	08:19:59	40	14.01
27/09/2019	08:20:07	624	14.01
27/09/2019	08:20:07	351	14.01
27/09/2019 27/09/2019	08:20:16 08:20:26	149 148	14.004 14.002
27/09/2019	08:21:59	1122	14.008
27/09/2019	08:22:07	100	14.008
27/09/2019	08:22:30	332	14.008
27/09/2019	08:22:42	324	14.01
27/09/2019	08:23:07	284	14.008
27/09/2019	08:23:42	514	14.012
27/09/2019	08:24:07	283	14.016
27/09/2019	08:24:14	149	14.014
27/09/2019	08:24:45	284	14.012
27/09/2019	08:24:51	162	14.012
27/09/2019	08:25:16	225	14.014
27/09/2019	08:25:16	158	14.014
27/09/2019	08:26:00	271	14.01
27/09/2019	08:26:00	191	14.01
27/09/2019	08:26:17	147	14.008

27/09/2019	08:26:32	147	14.006
27/09/2019	08:26:41	146	14.002
27/09/2019	08:27:20	271	14.002
27/09/2019	08:27:20	203	14.002
27/09/2019	08:27:35	147	14.002
27/09/2019	08:27:49	146	13.998
27/09/2019	08:28:42	489	13.998
27/09/2019	08:28:42	165	13.998
27/09/2019	08:29:17	271	13.996
27/09/2019	08:29:21	147	13.992
27/09/2019	08:29:46	270	13.992
27/09/2019	08:30:00	147	13.992
27/09/2019	08:30:23	272	13.99
27/09/2019	08:30:34	152	13.988
27/09/2019	08:31:11	121	13.986
27/09/2019	08:31:40	494	13.984
27/09/2019	08:31:40	230	13.984
27/09/2019	08:33:31	700	13.99
27/09/2019	08:33:31	1000	13.99
27/09/2019	08:33:31	25	13.99
27/09/2019	08:33:40	733	13.988
27/09/2019	08:33:53	438	13.986
27/09/2019	08:34:41	348	13.986
27/09/2019	08:35:31	114	13.986
27/09/2019	08:35:31	8	13.986
27/09/2019	08:36:32	575	13.99
27/09/2019	08:37:06	153	13.988
27/09/2019	08:37:26	58	13.986
27/09/2019	08:37:26	45	13.986
27/09/2019	08:38:24	275	13.99
27/09/2019	08:38:25	144	13.99
27/09/2019	08:39:51	514	13.99
27/09/2019	08:39:51	349	13.99
27/09/2019	08:40:22	262	13.986
27/09/2019	08:40:46	262	13.984
27/09/2019	08:41:18	369	13.988
27/09/2019	08:42:00	70	13.988
27/09/2019 27/09/2019	08:42:00 08:44:29	253 576	13.988 13.99
27/09/2019	08:44:32	918	13.99
27/09/2019	08:45:11	262	13.986
27/09/2019	08:45:11	147	13.986
27/09/2019	08:45:51	290	13.98
27/09/2019	08:46:29	209	13.98
27/09/2019	08:46:29	152	13.98
27/09/2019	08:48:02	506	13.98
27/09/2019	08:48:02	234	13.98
27/09/2019	08:48:20	145	13.976
27/09/2019	08:48:41	402	13.976
27/09/2019	08:48:41	1	13.976
27/09/2019	08:48:59	111	13.978
27/09/2019	08:48:59	34	13.978
27/09/2019	08:49:06	269	13.978
27/09/2019	08:52:14	658	13.986

27/09/2019	08:52:32	314	13.986
27/09/2019	08:52:32	12	13.986
27/09/2019	08:52:35	249	13.986
27/09/2019	08:52:35	7	13.986
27/09/2019	08:52:40	420	13.982
27/09/2019	08:52:42	406	13.984
27/09/2019	08:52:55	195	13.984
27/09/2019	08:52:55	17	13.984
27/09/2019	08:52:55	173	13.984
27/09/2019	08:53:44	698	13.984
27/09/2019	08:53:44	387	13.984
27/09/2019	08:54:38	546	13.986
27/09/2019	08:54:38	273	13.986
27/09/2019	08:57:13	98	13.988
27/09/2019	08:57:13	1402	13.988
27/09/2019	08:57:13	451	13.988
27/09/2019	08:57:34	27	13.988
27/09/2019	08:57:59	465	13.988
27/09/2019	08:58:14	148	13.982
27/09/2019	08:59:25	572	13.976
27/09/2019	08:59:25	167	13.976
27/09/2019	09:00:06	296	13.976
27/09/2019	09:00:29	270	13.974
27/09/2019	09:00:36	144	13.972
27/09/2019	09:03:34	1738	13.982
27/09/2019	09:03:36	90	13.98
27/09/2019	09:03:36	87	13.98
27/09/2019	09:05:42	1292	13.986
27/09/2019	09:08:49	100	13.996
27/09/2019	09:09:17	1356	13.996
27/09/2019	09:09:36	942	13.996
27/09/2019	09:09:43	284	13.996
27/09/2019	09:11:05	1000	14
27/09/2019	09:11:07	160	14
27/09/2019	09:11:36	279	14
27/09/2019	09:12:48	963	14.008
27/09/2019 27/09/2019	09:13:34 09:13:34	559 305	14.006 14.006
27/09/2019	09:14:58	1302	14.016
27/09/2019	09:14:59	153	14.016
27/09/2019	09:15:24	268	14.012
27/09/2019	09:16:48	1109	14.016
27/09/2019	09:17:56	847	14.016
27/09/2019	09:18:24	604	14.018
27/09/2019	09:20:09	30	14.026
27/09/2019	09:20:49	840	14.032
27/09/2019	09:20:49	552	14.032
27/09/2019	09:21:08	263	14.03
27/09/2019	09:22:52	693	14.034
27/09/2019	09:23:08	459	14.038
27/09/2019	09:23:37	146	14.036
27/09/2019	09:23:45	176	14.036
27/09/2019	09:24:15	264	14.036
27/09/2019	09:24:49	263	14.036

27/09/2019	09:25:01	273	14.038
27/09/2019	09:25:24	147	14.04
27/09/2019	09:26:22	540	14.044
27/09/2019	09:26:49	146	14.046
27/09/2019	09:28:11	376	14.046
27/09/2019	09:29:18	784	14.054
27/09/2019	09:29:18	185	14.054
27/09/2019	09:30:17	534	14.056
27/09/2019	09:31:12	299	14.05
27/09/2019	09:31:12	158	14.05
27/09/2019	09:32:00	299	14.048
27/09/2019	09:32:10	158	14.048
27/09/2019	09:32:41	290	14.048
27/09/2019	09:32:56	149	14.046
27/09/2019	09:33:21	149	14.044
27/09/2019	09:35:12	932	14.054
27/09/2019	09:35:17	167	14.052
27/09/2019	09:35:51	298	14.048
27/09/2019	09:36:14	150	14.046
27/09/2019	09:37:19	553	14.048
27/09/2019	09:38:06	299	14.048
27/09/2019	09:38:06	211	14.048
27/09/2019	09:38:27	149	14.044
27/09/2019	09:39:02	290	14.046
27/09/2019	09:39:22	149	14.044
27/09/2019	09:39:37	149	14.04
27/09/2019	09:40:03	74	14.038
27/09/2019	09:40:12	224	14.038
27/09/2019	09:41:03	391	14.042
27/09/2019	09:43:40	914	14.044
27/09/2019	09:43:40	266	14.044
27/09/2019	09:45:10	531	14.044
27/09/2019	09:45:16	178	14.042
27/09/2019	09:45:36	142	14.042
27/09/2019	09:47:04	39	14.044
27/09/2019	09:47:07	487	14.044
27/09/2019	09:47:07	267	14.044
27/09/2019 27/09/2019	09:49:28 09:49:29	885 301	14.044 14.044
27/09/2019	09:49:48	142	14.042
27/09/2019	09:50:23	278	14.042
27/09/2019	09:51:59	1069	14.044
27/09/2019	09:52:29	273	14.044
27/09/2019	09:54:15	968	14.042
27/09/2019	09:55:21	354	14.042
27/09/2019	09:55:21	352	14.042
27/09/2019	09:55:43	144	14.038
27/09/2019	09:56:32	288	14.038
27/09/2019	09:57:53	242	14.036
27/09/2019	09:58:23	682	14.036
27/09/2019	10:00:37	895	14.038
27/09/2019	10:00:37	428	14.038
27/09/2019	10:02:10	266	14.036
27/09/2019	10:03:54	953	14.036

27/09/2019	10:05:26	185	14.038
27/09/2019	10:05:26	106	14.038
27/09/2019	10:07:18	131	14.04
27/09/2019	10:07:33	789	14.038
27/09/2019	10:07:33	750	14.038
27/09/2019	10:07:33	11	14.038
27/09/2019	10:08:53	531	14.038
27/09/2019	10:09:16	148	14.036
27/09/2019	10:09:28	148	14.032
27/09/2019	10:09:50	148	14.03
27/09/2019	10:10:14	145	14.032
27/09/2019	10:12:59	783	14.036
27/09/2019	10:12:59	267	14.036
27/09/2019	10:14:29	529	14.036
27/09/2019	10:16:03	490	14.048
27/09/2019	10:16:17	160	14.048
27/09/2019	10:19:45	479	14.05
27/09/2019	10:19:46	190	14.05
27/09/2019	10:19:46	206	14.05
27/09/2019	10:19:49	212	14.05
27/09/2019	10:20:51	848	14.054
27/09/2019	10:21:43	291	14.054
27/09/2019	10:22:01	160	14.054
27/09/2019	10:23:04	523	14.056
27/09/2019	10:24:03	111	14.06
27/09/2019	10:24:03	361	14.06
27/09/2019	10:24:32	146	14.06
27/09/2019	10:24:45	145	14.058
27/09/2019	10:25:00	145	14.054
27/09/2019	10:25:30	266	14.052
27/09/2019	10:26:19	267	14.052
27/09/2019	10:26:19	184	14.052
27/09/2019	10:26:37	148	14.05
27/09/2019	10:26:53	147	14.048
27/09/2019	10:27:12	148	14.048
27/09/2019	10:28:23	463	14.05
27/09/2019	10:28:49	486	14.048
27/09/2019	10:29:39	268	14.044
27/09/2019	10:29:39	184	14.044
27/09/2019	10:30:59	528	14.044
27/09/2019 27/09/2019	10:32:29 10:32:31	266 164	14.048 14.048
27/09/2019	10:32:32	144	14.048
27/09/2019	10:32:32	20	14.048
27/09/2019	10:32:32	134	14.048
27/09/2019	10:32:43	196	14.054
27/09/2019	10:33:41	292	14.05
27/09/2019	10:33:41	154	14.05
27/09/2019	10:34:00	147	14.046
27/09/2019	10:34:08	199	14.046
27/09/2019	10:34:32	819	14.05
27/09/2019	10:34:32	142	14.05
27/09/2019	10:39:40	507	14.042
27/09/2019	10:39:50	316	14.042

27/09/2019	10:40:35	289	14.04
27/09/2019	10:40:35	154	14.04
27/09/2019	10:41:18	283	14.04
27/09/2019	10:41:38	283	14.04
27/09/2019	10:42:29	385	14.04
27/09/2019	10:44:30	994	14.044
27/09/2019	10:44:38	146	14.04
27/09/2019	10:47:17	969	14.042
27/09/2019	10:47:17	465	14.042
27/09/2019	10:48:35	197	14.044
27/09/2019	10:49:10	678	14.044
27/09/2019	10:49:10	154	14.044
27/09/2019	10:50:33	502	14.046
27/09/2019	10:51:10	288	14.048
27/09/2019	10:53:52	757	14.058
27/09/2019	10:54:12	146	14.058
27/09/2019	10:55:41	527	14.06
27/09/2019	10:56:42	536	14.06
27/09/2019	10:57:18	297	14.058
27/09/2019	10:57:35	148	14.056
27/09/2019	10:59:09	75	14.058
27/09/2019	10:59:09	494	14.058
27/09/2019	10:59:28	395	14.058
27/09/2019	11:00:22	285	14.048
27/09/2019	11:02:21	172	14.052
27/09/2019	11:02:54	643	14.052
27/09/2019	11:02:54	66	14.052
27/09/2019	11:04:10	540	14.05
27/09/2019	11:04:10	260	14.05
27/09/2019	11:05:14	259	14.048
27/09/2019	11:07:42	650	14.052
27/09/2019	11:07:42	225	14.052
27/09/2019	11:07:56	279	14.052
27/09/2019	11:08:00	258	14.052
27/09/2019	11:10:02	146	14.044
27/09/2019	11:11:09	278	14.042
27/09/2019	11:12:56	460	14.054
27/09/2019 27/09/2019	11:13:22 11:13:58	145 142	14.054 14.052
27/09/2019	11:14:52	277	14.05
27/09/2019	11:16:30	511	14.054
27/09/2019	11:16:53	146	14.054
27/09/2019	11:17:04	985	14.058
27/09/2019	11:19:59	145	14.062
27/09/2019	11:20:31	142	14.06
27/09/2019	11:21:01	147	14.058
27/09/2019	11:21:34	147	14.056
27/09/2019	11:22:06	276	14.054
27/09/2019	11:22:33	147	14.052
27/09/2019	11:23:28	304	14.052
27/09/2019	11:24:36	282	14.05
27/09/2019	11:24:47	125	14.05
27/09/2019	11:25:05	4	14.05
27/09/2019	11:25:05	68	14.05

27/09/2019	11:27:02	683	14.05
27/09/2019	11:27:18	146	14.048
27/09/2019	11:28:07	116	14.044
27/09/2019	11:28:07	64	14.044
27/09/2019	11:28:08	166	14.044
27/09/2019	11:29:30	281	14.042
27/09/2019	11:29:54	187	14.042
27/09/2019	11:29:55	158	14.042
27/09/2019	11:30:24	143	14.022
27/09/2019	11:30:33	650	14.008
27/09/2019	11:30:36	205	14.008
27/09/2019	11:30:37	54	14.008
27/09/2019	11:31:09	212	14.002
27/09/2019	11:35:00	143	13.99
27/09/2019	11:35:15	146	13.984
27/09/2019	11:35:55	147	13.982
27/09/2019	11:36:39	278	13.978
27/09/2019	11:37:29	180	13.982
27/09/2019	11:38:14	283	13.982
27/09/2019	11:38:43	147	13.978
27/09/2019	11:39:22	146	13.978
27/09/2019	11:41:06	519	13.98
27/09/2019	11:41:48	145	13.978
27/09/2019	11:43:10	494	13.978
27/09/2019	11:44:09	269	13.982
27/09/2019	11:44:31	145	13.98
27/09/2019	11:45:03	144	13.978
27/09/2019	11:45:40	143	13.974
27/09/2019	11:47:17	327	13.984
27/09/2019	11:47:18	196	13.984
27/09/2019	11:48:07	336	13.992
27/09/2019	11:49:10	281	13.99
27/09/2019	11:50:40	399	14
27/09/2019	11:50:40	87	14
27/09/2019	11:50:46	333	13.998
27/09/2019	11:51:10	270	13.998
27/09/2019	11:51:55	510	13.998
27/09/2019	11:52:34	289	14
27/09/2019	11:54:10	974	14
27/09/2019	11:54:20	146	14
27/09/2019	11:54:47	145	13.998
27/09/2019 27/09/2019	11:55:19 11:55:43	229 183	14.006 14.032
27/09/2019	11:56:03	144	14.026
27/09/2019	11:56:42	145	14.018
27/09/2019	11:57:43	428	14.024
27/09/2019	11:58:00	145	14.022
27/09/2019	11:58:45	284	14.022
27/09/2019	11:59:37	283	14.02
27/09/2019	12:00:55	273	14.018
27/09/2019	12:00:58	187	14.014
27/09/2019	12:02:07	282	14.014
27/09/2019	12:02:22	146	14.01
27/09/2019	12:03:52	469	14.016

27/09/2019	12:04:20	146	14.012
27/09/2019	12:05:13	279	14.01
27/09/2019	12:05:44	143	14.008
27/09/2019	12:07:18	201	14.004
27/09/2019	12:07:18	105	14.004
27/09/2019	12:07:19	149	14.004
27/09/2019	12:10:15	825	14.014
27/09/2019	12:12:22	74	14.014
27/09/2019	12:12:22	434	14.014
27/09/2019	12:12:38	145	14.01
27/09/2019	12:14:38	422	14.018
27/09/2019	12:15:10	283	14.018
27/09/2019	12:16:46	503	14.018
27/09/2019	12:20:08	1107	14.032
27/09/2019	12:20:08	162	14.03
27/09/2019	12:21:32	281	14.026
27/09/2019	12:21:32	146	14.026
27/09/2019	12:23:15	520	14.026
27/09/2019	12:24:19	111	14.022
27/09/2019	12:24:19	171	14.022
27/09/2019	12:24:26	146	14.016
27/09/2019	12:25:12	146	14.02
27/09/2019	12:26:50	483	14.018
27/09/2019	12:27:22	146	14.018
27/09/2019	12:31:37	541	14.022
27/09/2019	12:31:37	36	14.022
27/09/2019	12:32:17	489	14.022
27/09/2019	12:32:17	149	14.022
27/09/2019	12:32:17	211	14.022
27/09/2019	12:33:44	359	14.026
27/09/2019	12:34:53	270	14.026
27/09/2019	12:35:04	143	14.026
27/09/2019	12:36:29	77	14.026
27/09/2019	12:36:29	190	14.026
27/09/2019	12:37:33	268	14.03
27/09/2019	12:37:55	144	14.03
27/09/2019	12:39:15	268	14.03
27/09/2019	12:42:15	271	14.03
27/09/2019	12:42:46	345	14.03
27/09/2019 27/09/2019	12:43:20 12:45:28	143 514	14.034 14.032
27/09/2019	12:46:48	606	14.03
27/09/2019	12:48:40	300	14.028
27/09/2019	12:49:22	392	14.028
27/09/2019	12:49:37	142	14.028
27/09/2019	12:50:28	219	14.044
27/09/2019	12:51:10	143	14.038
27/09/2019	12:52:26	268	14.034
27/09/2019	12:54:42	268	14.034
27/09/2019	12:54:42	170	14.034
27/09/2019	12:55:33	144	14.03
27/09/2019	12:57:18	265	14.038
27/09/2019	12:57:43	144	14.032
27/09/2019	13:00:29	481	14.042

27/09/2019	13:02:12	438	14.048
27/09/2019	13:02:50	146	14.044
27/09/2019	13:03:07	146	14.04
27/09/2019	13:04:08	278	14.048
27/09/2019	13:05:17	266	14.054
27/09/2019	13:05:43	146	14.054
27/09/2019	13:06:22	146	14.056
27/09/2019	13:08:13	508	14.064
27/09/2019	13:09:11	266	14.064
27/09/2019	13:09:57	146	14.064
27/09/2019	13:10:35	142	14.064
27/09/2019	13:11:03	144	14.06
27/09/2019	13:11:37	181	14.072
27/09/2019	13:12:06	144	14.07
27/09/2019	13:13:06	144	14.066
27/09/2019	13:13:57	280	14.068
27/09/2019	13:14:33	144	14.066
27/09/2019	13:17:04	267	14.06
27/09/2019	13:17:04	212	14.06
27/09/2019	13:18:16	194	14.054
27/09/2019	13:18:58	80	14.05
27/09/2019	13:19:48	144	14.05
27/09/2019	13:20:49	269	14.046
27/09/2019	13:21:05	144	14.044
27/09/2019	13:22:12	272	14.048
27/09/2019	13:24:08	280	14.044
27/09/2019	13:24:08	185	14.044
27/09/2019	13:24:39	144	14.006
27/09/2019	13:25:25	145	14.012
27/09/2019	13:25:57	145	14.01
27/09/2019	13:26:40	144	13.994
27/09/2019	13:27:21	180	13.998
27/09/2019	13:28:21	280	14.002
27/09/2019	13:28:36	144	14.002
27/09/2019	13:28:48	58	13.984
27/09/2019	13:30:06	520	13.996
27/09/2019	13:30:20	130	13.996
27/09/2019	13:30:39	271	13.994
27/09/2019	13:32:02	510	14
27/09/2019	13:32:02	337	14
27/09/2019 27/09/2019	13:32:22 13:32:52	147 364	13.996 14.002
27/09/2019	13:33:11	272	14.002
27/09/2019	13:34:38	438	14.002
27/09/2019	13:34:40	178	14.002
27/09/2019	13:35:08	146	13.99
27/09/2019	13:35:33	205	13.988
27/09/2019	13:35:56	145	13.98
27/09/2019	13:36:32	145	13.974
27/09/2019	13:36:48	144	13.972
27/09/2019	13:37:26	284	13.978
27/09/2019	13:38:34	427	13.984
27/09/2019	13:39:16	284	13.982
27/09/2019	13:40:15	283	13.982

27/09/2019	13:40:15	144	13.982
27/09/2019	13:40:37	148	13.982
27/09/2019	13:40:55	149	13.976
27/09/2019	13:41:21	149	13.978
27/09/2019	13:41:36	149	13.976
27/09/2019	13:43:47	830	13.99
27/09/2019	13:43:58	149	13.986
27/09/2019	13:45:15	528	14
27/09/2019	13:45:41	143	13.994
27/09/2019	13:46:02	143	13.996
27/09/2019	13:47:45	375	13.994
27/09/2019	13:47:45	19	13.994
27/09/2019	13:47:45	225	13.994
27/09/2019	13:48:23	148	13.984
27/09/2019	13:48:34	143	13.984
27/09/2019	13:49:00	143	13.982
27/09/2019	13:49:53	280	13.986
27/09/2019	13:50:29	284	13.984
27/09/2019	13:51:03	145	13.98
27/09/2019	13:51:14	146	13.976
27/09/2019	13:51:37	146	13.982
27/09/2019	13:52:10	202	13.994
27/09/2019	13:52:54	279	13.99
27/09/2019	13:53:31	228	13.998
27/09/2019	13:54:07	145	14
27/09/2019	13:54:25	184	14.018
27/09/2019	13:55:02	145	14.018
27/09/2019	13:55:16	142	14.016
27/09/2019	13:56:13	274	14.018
27/09/2019	13:56:21	142	14.016
27/09/2019	13:57:45	370	14.022
27/09/2019	13:57:50	143	14.02
27/09/2019	13:58:46	55	14.024
27/09/2019	13:58:46	213	14.024
27/09/2019	13:59:10	142	14.026
27/09/2019	14:00:02	302	14.024
27/09/2019	14:00:20	143	14.022
27/09/2019	14:01:03	284	14.018
27/09/2019	14:02:33	304	14.022
27/09/2019 27/09/2019	14:02:34 14:02:58	582 25	14.022 14.02
27/09/2019	14:03:05	225	14.02
27/09/2019	14:04:14	535	14.02
27/09/2019	14:06:16	148	14.03
27/09/2019	14:06:42	276	14.028
27/09/2019	14:07:07	100	14.02
27/09/2019	14:07:10	151	14.02
27/09/2019	14:07:59	276	14.02
27/09/2019	14:08:12	150	14.018
27/09/2019	14:08:50	290	14.016
27/09/2019	14:10:13	566	14.02
27/09/2019	14:10:54	284	14.022
27/09/2019	14:11:19	143	14.022
27/09/2019	14:11:43	144	14.016

27/09/2019	14:12:36	283	14.01
27/09/2019	14:12:51	144	14.01
27/09/2019	14:13:35	143	14.006
27/09/2019	14:13:55	144	14.004
27/09/2019	14:14:18	144	13.998
27/09/2019	14:15:04	282	13.998
27/09/2019	14:15:33	145	13.998
27/09/2019	14:16:06	142	14
27/09/2019	14:17:10	276	14.004
27/09/2019	14:17:50	143	13.998
27/09/2019	14:17:58	143	13.998
27/09/2019	14:18:39	143	13.994
27/09/2019	14:19:47	271	13.988
27/09/2019	14:21:38	515	13.996
27/09/2019	14:21:48	143	13.994
27/09/2019	14:22:44	143	13.992
27/09/2019	14:23:05	100	13.99
27/09/2019	14:23:16	146	14.002
27/09/2019	14:23:53	143	13.998
27/09/2019	14:24:23	143	13.99
27/09/2019	14:25:18	184	13.99
27/09/2019	14:25:41	137	13.99
27/09/2019	14:26:14	145	13.988
27/09/2019	14:26:25	147	13.986
27/09/2019	14:26:55	234	13.992
27/09/2019	14:27:22	328	14.004
27/09/2019	14:27:24	603	14.004
27/09/2019	14:27:25	162	14.004
27/09/2019	14:27:34	130	14.002
27/09/2019	14:30:12	142	14.006
27/09/2019	14:30:13	149	14.006
27/09/2019	14:30:21	532	14.004
27/09/2019	14:30:49	261	14.002
27/09/2019	14:31:23	261	14.012
27/09/2019	14:31:35	212	14.016
27/09/2019	14:31:45	145	14.01
27/09/2019	14:32:04	147	14.004
27/09/2019	14:32:11	152	14.002
27/09/2019	14:32:47	149	14.002
27/09/2019 27/09/2019	14:32:47 14:33:58	123 154	14.002 14.02
27/09/2019	14:34:40	390	14.024
27/09/2019	14:35:05	270	14.024
27/09/2019	14:35:07	135	14.024
27/09/2019	14:35:24	600	14.026
27/09/2019	14:35:45	300	14.028
27/09/2019	14:35:45	158	14.028
27/09/2019	14:36:23	265	14.016
27/09/2019	14:36:26	142	14.016
27/09/2019	14:37:39	6	14.016
27/09/2019	14:37:55	859	14.016
27/09/2019	14:38:20	212	14.022
27/09/2019	14:38:20	103	14.022
27/09/2019	14:38:43	142	14.016

27/09/2019	14:38:50	143	14.016
27/09/2019	14:39:05	142	14.012
27/09/2019	14:40:26	163	14.018
27/09/2019	14:40:53	735	14.02
27/09/2019	14:41:28	315	14.018
27/09/2019	14:41:29	157	14.016
27/09/2019	14:42:12	289	14.016
27/09/2019	14:42:21	148	14.016
27/09/2019	14:42:59	298	14.018
27/09/2019	14:43:32	209	14.026
27/09/2019	14:44:00	298	14.026
27/09/2019	14:45:21	501	14.028
27/09/2019	14:45:43	434	14.036
27/09/2019	14:45:43	155	14.036
27/09/2019	14:46:09	133	14.028
27/09/2019	14:46:09	134	14.028
27/09/2019	14:46:28	145	14.028
27/09/2019	14:47:05	228	14.028
27/09/2019	14:47:05	39	14.028
27/09/2019	14:47:54	6	14.04
27/09/2019	14:47:56	459	14.04
27/09/2019	14:47:56	135	14.04
27/09/2019	14:48:06	178	14.038
27/09/2019	14:48:33	378	14.044
27/09/2019	14:49:16	423	14.052
27/09/2019	14:49:27	145	14.05
27/09/2019	14:49:40	144	14.052
27/09/2019	14:49:52	145	14.048
27/09/2019	14:50:01	144	14.05
27/09/2019	14:50:55	295	14.042
27/09/2019	14:51:12	156	14.04
27/09/2019	14:51:39	296	14.04
27/09/2019	14:51:59	149	14.038
27/09/2019	14:52:18	63	14.032
27/09/2019	14:52:18	85	14.032
27/09/2019	14:52:47	233	14.038
27/09/2019	14:53:26	289	14.036
27/09/2019	14:53:57	296	14.036
27/09/2019	14:54:19	148	14.036
27/09/2019	14:54:51	21	14.036
27/09/2019	14:55:05	330	14.036
27/09/2019	14:55:38	281	14.034
27/09/2019 27/09/2019	14:56:02 14:56:37	145 289	14.036 14.034
27/09/2019	14:57:03	144	14.03
27/09/2019	14:57:28	145	14.028
27/09/2019	14:57:48	273	14.026
27/09/2019	14:58:49	442	14.03
27/09/2019	14:59:37	281	14.032
27/09/2019	15:00:28	484	14.038
27/09/2019	15:00:53	268	14.038
27/09/2019	15:01:07	147	14.038
27/09/2019	15:02:07	544	14.038
27/09/2019	15:03:00	267	14.04

27/09/2019	15:03:00	185	14.04
27/09/2019	15:03:27	216	14.036
27/09/2019	15:03:27	70	14.036
27/09/2019	15:04:09	286	14.034
27/09/2019	15:04:26	142	14.03
27/09/2019	15:06:06	318	14.038
27/09/2019	15:06:06	267	14.038
27/09/2019	15:06:22	411	14.036
27/09/2019	15:06:27	145	14.032
27/09/2019	15:06:56	75	14.028
27/09/2019	15:06:57	178	14.028
27/09/2019	15:07:31	229	14.032
27/09/2019	15:08:16	249	14.032
27/09/2019	15:08:16	39	14.032
27/09/2019	15:08:16	177	14.032
27/09/2019	15:09:04	373	14.034
27/09/2019	15:09:21	143	14.034
27/09/2019	15:11:20	897	14.042
27/09/2019	15:11:20	112	14.042
27/09/2019	15:11:49	372	14.04
27/09/2019	15:12:01	147	14.038
27/09/2019	15:12:26	235	14.048
27/09/2019	15:13:06	294	14.052
27/09/2019	15:13:10	146	14.05
27/09/2019	15:13:24	147	14.048
27/09/2019	15:14:14	460	14.056
27/09/2019	15:14:35	147	14.052
27/09/2019	15:14:45	147	14.05
27/09/2019	15:15:13	255	14.054
27/09/2019	15:15:32	148	14.044
27/09/2019	15:15:55	147	14.046
27/09/2019	15:16:24	148	14.046
27/09/2019	15:16:45	148	14.044
27/09/2019	15:17:21	267	14.046
27/09/2019	15:17:35	148	14.042
27/09/2019	15:18:39	267	14.044
27/09/2019	15:18:39	183	14.044
27/09/2019	15:19:45	267	14.048
27/09/2019	15:20:21	194	14.06
27/09/2019	15:20:44	394	14.064
27/09/2019	15:21:03	142	14.062
27/09/2019 27/09/2019	15:21:38 15:21:42	148 142	14.06 14.06
27/09/2019	15:22:40	8	14.062
27/09/2019	15:22:40	282	14.062
27/09/2019	15:23:13	277	14.064
27/09/2019	15:23:41	148	14.06
27/09/2019	15:24:15	100	14.06
27/09/2019	15:24:16	157	14.06
27/09/2019	15:25:44	135	14.062
27/09/2019	15:26:15	403	14.062
27/09/2019	15:27:10	578	14.072
27/09/2019	15:27:12	205	14.072
27/09/2019	15:27:28	145	14.07

27/09/2019	15:27:46	144	14.07
27/09/2019	15:28:41	289	14.07
27/09/2019	15:28:44	152	14.07
27/09/2019	15:30:00	540	14.074
27/09/2019	15:30:46	282	14.076
27/09/2019	15:32:13	524	14.074
27/09/2019	15:32:17	259	14.074
27/09/2019	15:35:18	305	14.078
27/09/2019	15:35:18	22	14.078
27/09/2019	15:35:39	144	14.078
27/09/2019	15:35:40	266	14.078
27/09/2019	15:35:41	868	14.078
27/09/2019	15:35:58	147	14.068
27/09/2019	15:36:24	204	14.078
27/09/2019	15:36:49	147	14.082
27/09/2019	15:37:08	147	14.08
27/09/2019	15:37:19	148	14.078
27/09/2019	15:37:38	147	14.078
27/09/2019	15:37:58	147	14.076
27/09/2019	15:38:33	286	14.072
27/09/2019	15:39:21	286	14.072
27/09/2019	15:39:56	294	14.072
27/09/2019	15:39:59	108	14.072
27/09/2019	15:39:59	18	14.072
27/09/2019	15:40:26	146	14.072
27/09/2019	15:40:41	145	14.068
27/09/2019	15:41:13	144	14.068
27/09/2019	15:41:34	136	14.064
27/09/2019	15:42:09	284	14.062
27/09/2019	15:42:55	283	14.056
27/09/2019	15:43:31	144	14.052
27/09/2019	15:43:33	183	14.054
27/09/2019	15:43:33	16	14.054
27/09/2019	15:45:03	210	14.054
27/09/2019	15:45:06	140	14.054
27/09/2019	15:45:07	193	14.054
27/09/2019	15:45:44	149	14.056
27/09/2019	15:46:59	534	14.052
27/09/2019	15:47:47	289	14.048
27/09/2019 27/09/2019	15:48:29 15:48:38	400 149	14.06 14.06
27/09/2019	15:49:04	87	14.062
27/09/2019	15:49:04	61	14.062
27/09/2019	15:50:07	437	14.062
27/09/2019	15:50:27	143	14.056
27/09/2019	15:50:43	142	14.048
27/09/2019	15:51:10	143	14.048
27/09/2019	15:52:38	149	14.048
27/09/2019	15:53:25	857	14.048
27/09/2019	15:54:54	417	14.05
27/09/2019	15:54:54	379	14.05
27/09/2019	15:55:24	51	14.048
27/09/2019	15:55:24	96	14.048
27/09/2019	15:56:35	341	14.052

27/09/2019	15:56:35	179	14.052
27/09/2019	15:57:25	281	14.054
27/09/2019	15:57:26	145	14.054
27/09/2019	15:58:09	282	14.052
27/09/2019	15:58:33	144	14.052
27/09/2019	15:58:47	145	14.05
27/09/2019	15:59:32	281	14.048
27/09/2019	16:00:09	210	14.052
27/09/2019	16:01:13	68	14.056
27/09/2019	16:01:13	42	14.056
27/09/2019	16:02:09	392	14.058
27/09/2019	16:02:32	379	14.058
27/09/2019	16:03:15	300	14.062
27/09/2019	16:03:48	200	14.062
27/09/2019	16:03:57	58	14.064
27/09/2019	16:03:57	37	14.064
27/09/2019	16:05:01	583	14.064
27/09/2019	16:05:36	346	14.066
27/09/2019	16:06:23	131	14.064
27/09/2019	16:06:49	547	14.064
27/09/2019	16:07:05	148	14.06
27/09/2019	16:07:40	36	14.06
27/09/2019	16:07:40	25	14.06
27/09/2019	16:07:50	266	14.06
27/09/2019	16:08:28	294	14.06
27/09/2019	16:08:37	147	14.062
27/09/2019	16:08:59	147	14.064
27/09/2019	16:10:12	119	14.068
27/09/2019	16:10:12	427	14.068
27/09/2019	16:10:35	147	14.064
27/09/2019	16:11:21	285	14.062
27/09/2019	16:11:30	146	14.062
27/09/2019	16:11:41	147	14.06
27/09/2019	16:12:37	285	14.062
27/09/2019	16:13:11	271	14.06
27/09/2019	16:13:21	15	14.058
27/09/2019	16:13:23	131	14.058
27/09/2019	16:13:49	147	14.056
27/09/2019	16:13:58	146	14.056
27/09/2019	16:14:34	240	14.06
27/09/2019	16:15:19	297	14.062
27/09/2019 27/09/2019	16:15:21 16:15:52	152 282	14.06 14.058
27/09/2019	16:17:15	574	14.058
27/09/2019	16:17:15	293	14.058
27/09/2019	16:17:53	466	14.062
27/09/2019	16:18:11	216	14.07
27/09/2019	16:18:25	152	14.07
27/09/2019	16:19:20	542	14.066
27/09/2019	16:19:48	282	14.062
27/09/2019	16:20:33	535	14.064
27/09/2019	16:20:55	282	14.062
27/09/2019	16:21:12	142	14.058
27/09/2019	16:21:28	283	14.056

27/09/2019	16:21:51	283	14.052
27/09/2019	16:22:18	86	14.056
27/09/2019	16:22:21	209	14.054
27/09/2019	16:22:38	141	14.056
27/09/2019	16:22:52	283	14.054
27/09/2019	16:23:12	153	14.052

Company Contacts: Press Office: Tel. +39.0252031875 – +39.0659822030 Freephone for shareholders (from Italy): 800940924 Freephone for shareholders (from abroad): +39. 800 11 22 34 56 Switchboard: +39-0659821 ufficio.stampa@eni.com segreteriasocietaria.azionisti@eni.com investor.relations@eni.com Web site: www.eni.com