Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

24th Mar 2025 07:00

RNS Number : 7654B

Unilever PLC

24 March 2025

TRANSACTIONS IN OWN SECURITIES

24 March 2025

Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Goldman Sachs International ("the Broker"). The repurchased shares will be held in treasury.

Ordinary Shares

Date of purchase:	21 March 2025

Number of ordinary shares purchased:	918,460

Highest price paid per share:	GBP 45.6500

Lowest price paid per share:	GBP 45.3400

Volume weighted average price paid per share:	GBP 45.5194

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 13 February 2025, as announced on that date.

Following the purchase of these shares, Unilever holds 58,844,231 of its ordinary shares in treasury and has 2,509,703,588 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	45.5212	663,789
BATS	0.0000	0
Chi-X	45.5178	100,000
Turquoise	45.5132	61,742
Aquis	45.5125	92,929

Transaction details

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:

Quantity bought	Price (GBP)	Trading Venue	Time (BST)
428	45.54	XLON	09:08:31
694	45.59	XLON	09:09:00
724	45.62	AQXE	09:12:27
816	45.62	TRQX	09:13:34
467	45.61	XLON	09:13:49
82	45.61	XLON	09:13:49
645	45.61	CHIX	09:13:49
152	45.61	CHIX	09:13:49
792	45.60	TRQX	09:14:10
328	45.59	XLON	09:14:10
326	45.59	CHIX	09:14:10
824	45.60	AQXE	09:14:10
483	45.59	CHIX	09:14:19
268	45.59	CHIX	09:14:54
356	45.59	XLON	09:15:30
304	45.59	CHIX	09:15:30
466	45.59	XLON	09:15:50
310	45.62	AQXE	09:18:08
256	45.61	TRQX	09:19:01
760	45.61	XLON	09:19:01
266	45.61	CHIX	09:19:01
299	45.64	TRQX	09:21:27
965	45.64	XLON	09:21:27
247	45.64	CHIX	09:21:27
298	45.64	XLON	09:22:07
661	45.64	XLON	09:22:52
248	45.63	CHIX	09:23:56
272	45.63	AQXE	09:23:56
342	45.62	XLON	09:26:15
312	45.62	XLON	09:26:15
280	45.62	XLON	09:26:15
955	45.63	XLON	09:28:57
24	45.63	XLON	09:28:57
266	45.62	AQXE	09:29:50
128	45.62	AQXE	09:29:50
922	45.63	XLON	09:31:21
248	45.63	CHIX	09:31:21
323	45.62	AQXE	09:31:26
324	45.61	XLON	09:32:28
591	45.61	XLON	09:32:28
251	45.61	CHIX	09:32:28
297	45.60	AQXE	09:32:29
277	45.59	XLON	09:32:32
324	45.60	XLON	09:33:03
587	45.60	XLON	09:33:03
402	45.60	AQXE	09:33:12
584	45.60	XLON	09:34:09
324	45.63	XLON	09:35:32
385	45.63	XLON	09:35:32
290	45.63	TRQX	09:40:41
328	45.63	XLON	09:40:41
247	45.63	CHIX	09:40:41
200	45.61	CHIX	09:40:55
299	45.61	TRQX	09:41:13
504	45.61	XLON	09:41:13
769	45.62	XLON	09:43:04
141	45.62	XLON	09:43:04
346	45.62	AQXE	09:43:04
743	45.64	XLON	09:44:25
324	45.64	XLON	09:45:25
197	45.64	XLON	09:45:25
268	45.63	TRQX	09:45:57
275	45.62	XLON	09:45:57
324	45.60	XLON	09:47:51
341	45.60	XLON	09:47:51
97	45.59	CHIX	09:48:00
152	45.59	CHIX	09:48:00
319	45.58	XLON	09:48:21
180	45.56	AQXE	09:49:06
269	45.55	XLON	09:50:27
378	45.55	TRQX	09:51:59
450	45.55	XLON	09:51:59
110	45.57	XLON	09:53:17
793	45.57	XLON	09:54:04
337	45.56	AQXE	09:54:04
151	45.60	XLON	09:57:11
240	45.60	XLON	09:57:11
258	45.60	XLON	09:57:11
159	45.60	XLON	09:57:11
247	45.60	XLON	09:57:32
53	45.60	XLON	09:57:42
423	45.60	XLON	09:57:42
956	45.59	XLON	09:58:00
371	45.59	CHIX	09:58:00
268	45.59	AQXE	09:58:00
1,000	45.59	XLON	09:58:42
289	45.59	XLON	09:58:42
109	45.59	XLON	09:58:42
74	45.59	XLON	09:58:42
414	45.59	CHIX	09:58:53
163	45.61	XLON	09:59:58
806	45.61	XLON	10:00:01
266	45.61	CHIX	10:00:01
339	45.61	AQXE	10:00:01
330	45.60	TRQX	10:00:05
389	45.60	XLON	10:00:12
143	45.60	XLON	10:00:12
70	45.60	XLON	10:00:12
155	45.60	XLON	10:00:22
254	45.60	XLON	10:00:22
49	45.60	XLON	10:00:22
222	45.62	XLON	10:00:38
254	45.62	XLON	10:00:38
245	45.62	XLON	10:00:39
2	45.62	XLON	10:00:39
233	45.62	XLON	10:00:42
331	45.64	TRQX	10:01:17
565	45.64	XLON	10:01:17
141	45.64	XLON	10:01:17
293	45.64	AQXE	10:01:17
221	45.64	AQXE	10:01:17
480	45.64	XLON	10:02:12
109	45.64	XLON	10:02:12
190	45.64	XLON	10:02:12
144	45.64	XLON	10:02:19
210	45.64	XLON	10:02:19
55	45.64	XLON	10:02:19
141	45.64	XLON	10:02:19
146	45.64	XLON	10:02:20
162	45.64	XLON	10:02:27
229	45.64	XLON	10:02:28
18	45.64	XLON	10:02:28
271	45.62	TRQX	10:03:15
948	45.63	XLON	10:03:15
359	45.63	CHIX	10:03:15
933	45.61	XLON	10:03:53
339	45.61	CHIX	10:03:53
354	45.61	AQXE	10:03:53
959	45.59	XLON	10:04:22
266	45.59	CHIX	10:04:22
247	45.59	AQXE	10:04:22
337	45.57	AQXE	10:04:57
873	45.56	XLON	10:05:15
93	45.56	XLON	10:05:46
175	45.56	CHIX	10:05:46
473	45.56	CHIX	10:05:46
976	45.54	XLON	10:06:07
604	45.54	AQXE	10:06:07
295	45.55	XLON	10:06:26
642	45.55	XLON	10:06:26
945	45.55	CHIX	10:06:26
268	45.53	TRQX	10:06:37
795	45.54	AQXE	10:06:37
30	45.56	XLON	10:06:56
1,000	45.56	XLON	10:07:01
131	45.56	XLON	10:07:01
138	45.56	XLON	10:07:03
145	45.56	XLON	10:07:10
138	45.56	XLON	10:07:11
109	45.56	XLON	10:07:11
213	45.56	XLON	10:07:11
34	45.56	XLON	10:07:11
237	45.56	XLON	10:07:12
146	45.54	TRQX	10:07:28
72	45.54	TRQX	10:07:28
717	45.54	XLON	10:07:28
225	45.54	XLON	10:07:28
387	45.55	CHIX	10:07:28
315	45.55	CHIX	10:07:28
709	45.55	AQXE	10:07:28
33	45.54	TRQX	10:07:31
489	45.53	XLON	10:07:50
133	45.53	XLON	10:07:52
114	45.53	XLON	10:07:52
210	45.53	XLON	10:07:52
37	45.53	XLON	10:07:52
696	45.53	CHIX	10:07:52
327	45.53	XLON	10:08:18
1,363	45.53	XLON	10:08:19
142	45.54	XLON	10:08:20
101	45.54	XLON	10:08:20
141	45.54	XLON	10:08:21
102	45.54	XLON	10:08:21
4	45.54	XLON	10:08:21
500	45.55	XLON	10:08:23
237	45.55	XLON	10:08:24
137	45.55	XLON	10:08:25
110	45.55	XLON	10:08:25
988	45.54	XLON	10:08:39
947	45.54	CHIX	10:08:39
941	45.54	AQXE	10:08:39
263	45.53	TRQX	10:08:40
942	45.52	XLON	10:08:41
974	45.52	CHIX	10:08:41
660	45.52	AQXE	10:08:41
286	45.51	TRQX	10:09:12
323	45.51	XLON	10:09:12
117	45.53	XLON	10:09:23
210	45.53	XLON	10:09:23
944	45.53	XLON	10:09:36
28	45.55	XLON	10:09:49
240	45.55	XLON	10:09:49
145	45.55	XLON	10:09:49
565	45.55	XLON	10:09:49
500	45.55	XLON	10:09:49
238	45.55	XLON	10:09:49
355	45.55	XLON	10:09:49
263	45.55	XLON	10:09:52
201	45.55	XLON	10:09:52
214	45.55	XLON	10:09:52
101	45.55	XLON	10:09:52
302	45.54	TRQX	10:15:08
219	45.54	CHIX	10:15:08
984	45.56	XLON	10:15:09
67	45.56	CHIX	10:15:09
709	45.56	CHIX	10:15:09
812	45.55	AQXE	10:15:09
256	45.56	TRQX	10:15:20
941	45.56	XLON	10:15:20
465	45.56	CHIX	10:15:20
952	45.58	XLON	10:15:29
213	45.59	CHIX	10:15:29
272	45.59	CHIX	10:15:29
639	45.59	AQXE	10:15:29
729	45.57	AQXE	10:15:29
303	45.58	TRQX	10:15:34
981	45.58	XLON	10:15:34
288	45.58	CHIX	10:15:34
266	45.56	TRQX	10:15:48
936	45.56	XLON	10:15:48
324	45.56	CHIX	10:15:48
365	45.57	AQXE	10:15:48
21	45.54	TRQX	10:15:49
943	45.54	XLON	10:15:49
580	45.54	CHIX	10:15:49
346	45.55	AQXE	10:15:49
273	45.54	TRQX	10:16:01
350	45.54	XLON	10:16:01
230	45.54	XLON	10:16:01
137	45.54	XLON	10:16:01
92	45.54	XLON	10:16:01
142	45.55	XLON	10:16:16
219	45.55	XLON	10:16:16
222	45.55	XLON	10:16:16
135	45.55	XLON	10:16:18
250	45.55	XLON	10:16:18
233	45.55	XLON	10:16:18
133	45.55	XLON	10:16:19
214	45.55	XLON	10:16:19
231	45.55	XLON	10:16:19
254	45.55	XLON	10:16:19
35	45.56	XLON	10:16:21
281	45.56	TRQX	10:16:23
250	45.56	XLON	10:16:23
565	45.56	XLON	10:16:23
138	45.56	XLON	10:16:23
313	45.56	CHIX	10:16:23
397	45.56	AQXE	10:16:23
223	45.56	XLON	10:16:25
24	45.56	XLON	10:16:25
242	45.56	XLON	10:16:25
5	45.56	XLON	10:16:25
923	45.55	XLON	10:16:31
159	45.55	XLON	10:16:43
279	45.55	XLON	10:16:43
158	45.55	XLON	10:16:44
142	45.55	XLON	10:16:44
137	45.55	XLON	10:16:53
158	45.55	XLON	10:16:56
136	45.55	XLON	10:16:56
158	45.55	XLON	10:16:57
139	45.55	XLON	10:16:58
221	45.55	XLON	10:16:58
157	45.55	XLON	10:16:58
219	45.55	XLON	10:16:58
137	45.55	XLON	10:17:00
138	45.55	XLON	10:17:03
30	45.56	XLON	10:17:05
158	45.56	XLON	10:17:05
71	45.56	XLON	10:17:05
32	45.56	XLON	10:17:05
565	45.56	XLON	10:17:05
252	45.56	XLON	10:17:05
104	45.58	XLON	10:17:14
168	45.58	XLON	10:17:15
210	45.58	XLON	10:17:15
439	45.58	XLON	10:17:15
231	45.58	XLON	10:17:16
190	45.58	XLON	10:17:16
214	45.58	XLON	10:17:16
421	45.58	XLON	10:17:17
180	45.58	XLON	10:17:17
252	45.58	XLON	10:17:17
237	45.58	XLON	10:17:17
172	45.58	XLON	10:17:17
269	45.58	XLON	10:17:17
200	45.58	XLON	10:17:18
175	45.58	XLON	10:17:18
980	45.57	XLON	10:17:19
294	45.56	TRQX	10:17:23
327	45.56	CHIX	10:17:23
209	45.56	CHIX	10:17:23
604	45.56	AQXE	10:17:23
937	45.57	XLON	10:17:29
248	45.57	XLON	10:17:34
236	45.57	XLON	10:17:34
188	45.57	XLON	10:17:39
280	45.57	XLON	10:17:39
565	45.57	XLON	10:17:39
210	45.57	XLON	10:17:39
250	45.57	XLON	10:17:39
150	45.58	XLON	10:17:45
565	45.58	XLON	10:17:45
526	45.58	XLON	10:17:45
324	45.57	XLON	10:17:46
631	45.57	XLON	10:17:46
248	45.56	TRQX	10:17:54
409	45.56	CHIX	10:17:54
133	45.56	AQXE	10:17:54
333	45.56	AQXE	10:17:54
741	45.56	XLON	10:18:02
177	45.56	XLON	10:18:02
208	45.56	XLON	10:18:10
202	45.56	XLON	10:18:10
203	45.56	XLON	10:18:11
227	45.57	XLON	10:18:15
960	45.57	XLON	10:18:15
190	45.57	XLON	10:18:15
201	45.57	XLON	10:18:23
201	45.57	XLON	10:18:25
201	45.57	XLON	10:18:26
253	45.57	XLON	10:18:26
565	45.57	XLON	10:18:26
240	45.57	XLON	10:18:26
93	45.57	XLON	10:18:26
192	45.57	XLON	10:18:32
489	45.57	XLON	10:18:32
184	45.57	XLON	10:18:49
565	45.57	XLON	10:18:50
182	45.57	XLON	10:18:50
565	45.57	XLON	10:18:50
149	45.58	XLON	10:18:56
50	45.58	XLON	10:18:56
201	45.58	XLON	10:18:56
45	45.58	XLON	10:18:56
960	45.58	XLON	10:18:56
145	45.58	XLON	10:18:56
536	45.58	XLON	10:18:56
987	45.57	XLON	10:19:01
299	45.56	TRQX	10:19:02
48	45.56	CHIX	10:19:02
446	45.56	CHIX	10:19:02
664	45.56	AQXE	10:19:02
200	45.56	XLON	10:19:12
186	45.56	XLON	10:19:12
380	45.56	XLON	10:19:51
166	45.56	XLON	10:19:51
535	45.55	XLON	10:19:51
966	45.56	CHIX	10:19:51
253	45.57	XLON	10:19:58
213	45.57	XLON	10:19:58
132	45.57	XLON	10:20:00
200	45.57	XLON	10:20:00
220	45.57	XLON	10:20:00
133	45.57	XLON	10:20:00
188	45.57	XLON	10:20:01
141	45.57	XLON	10:20:01
232	45.57	XLON	10:20:01
242	45.57	XLON	10:20:01
169	45.57	XLON	10:20:02
141	45.57	XLON	10:20:02
248	45.57	XLON	10:20:02
252	45.57	XLON	10:20:02
857	45.57	XLON	10:20:02
140	45.57	XLON	10:20:02
229	45.57	XLON	10:20:02
242	45.57	XLON	10:20:02
269	45.56	TRQX	10:20:03
247	45.57	XLON	10:20:03
508	45.57	XLON	10:20:03
388	45.55	XLON	10:20:16
269	45.54	TRQX	10:20:18
328	45.54	CHIX	10:20:18
278	45.54	AQXE	10:20:18
306	45.53	XLON	10:20:19
611	45.53	XLON	10:20:19
865	45.50	XLON	10:21:05
97	45.50	XLON	10:21:05
247	45.51	CHIX	10:21:05
105	45.51	AQXE	10:21:05
64	45.51	AQXE	10:21:05
105	45.51	AQXE	10:21:05
148	45.49	CHIX	10:21:25
639	45.49	CHIX	10:21:25
408	45.49	AQXE	10:21:26
42	45.49	AQXE	10:21:28
209	45.48	XLON	10:21:35
761	45.48	XLON	10:21:35
164	45.49	AQXE	10:21:35
4	45.52	XLON	10:21:57
220	45.52	XLON	10:21:57
233	45.52	XLON	10:21:57
162	45.52	XLON	10:21:57
169	45.52	XLON	10:22:04
270	45.54	TRQX	10:22:40
969	45.54	XLON	10:22:40
192	45.54	XLON	10:22:44
55	45.54	XLON	10:22:44
192	45.54	XLON	10:22:45
191	45.54	XLON	10:22:50
218	45.54	XLON	10:22:51
29	45.54	XLON	10:22:51
137	45.54	XLON	10:23:12
132	45.54	CHIX	10:23:21
55	45.56	CHIX	10:23:27
248	45.56	CHIX	10:23:27
565	45.56	XLON	10:23:29
565	45.55	XLON	10:23:35
101	45.55	XLON	10:23:35
268	45.55	XLON	10:23:35
986	45.55	CHIX	10:23:35
817	45.55	AQXE	10:23:35
143	45.57	XLON	10:23:59
280	45.57	XLON	10:23:59
565	45.57	XLON	10:23:59
362	45.57	XLON	10:24:00
952	45.56	XLON	10:25:55
165	45.57	CHIX	10:25:55
430	45.57	CHIX	10:25:55
935	45.56	XLON	10:27:05
248	45.57	CHIX	10:27:05
248	45.57	CHIX	10:27:20
68	45.57	CHIX	10:27:32
72	45.57	CHIX	10:27:32
73	45.57	CHIX	10:27:45
6	45.57	CHIX	10:27:47
961	45.57	XLON	10:28:00
248	45.57	CHIX	10:28:00
455	45.57	CHIX	10:28:00
427	45.57	CHIX	10:28:00
184	45.57	XLON	10:28:55
104	45.57	XLON	10:28:55
565	45.57	XLON	10:28:55
919	45.57	XLON	10:28:55
248	45.57	CHIX	10:28:56
741	45.57	CHIX	10:28:56
248	45.57	CHIX	10:28:56
248	45.57	CHIX	10:28:56
282	45.56	TRQX	10:29:08
976	45.56	XLON	10:29:08
918	45.56	CHIX	10:29:08
248	45.56	CHIX	10:29:08
66	45.56	CHIX	10:29:08
545	45.56	AQXE	10:29:08
68	45.56	CHIX	10:29:09
79	45.56	CHIX	10:29:09
98	45.56	CHIX	10:29:09
77	45.56	CHIX	10:29:09
65	45.56	CHIX	10:29:09
24	45.56	CHIX	10:29:09
900	45.56	CHIX	10:29:36
300	45.56	TRQX	10:29:45
23	45.56	CHIX	10:29:45
632	45.56	AQXE	10:29:45
565	45.55	XLON	10:31:40
176	45.55	CHIX	10:31:40
151	45.55	CHIX	10:31:42
565	45.55	XLON	10:31:44
572	45.55	CHIX	10:31:44
926	45.54	XLON	10:32:05
85	45.55	CHIX	10:32:05
286	45.55	AQXE	10:32:05
51	45.54	TRQX	10:33:10
226	45.54	TRQX	10:33:10
654	45.53	CHIX	10:33:23
518	45.53	AQXE	10:33:23
9	45.53	CHIX	10:33:49
305	45.53	CHIX	10:34:31
83	45.53	AQXE	10:34:31
210	45.53	XLON	10:34:36
565	45.53	XLON	10:34:36
240	45.53	XLON	10:34:36
215	45.53	XLON	10:34:36
159	45.53	AQXE	10:34:36
967	45.52	XLON	10:34:48
565	45.57	XLON	10:35:37
90	45.57	XLON	10:35:37
127	45.57	XLON	10:35:37
223	45.57	XLON	10:35:37
220	45.57	XLON	10:35:37
710	45.57	XLON	10:35:37
151	45.57	XLON	10:35:37
336	45.57	TRQX	10:36:30
983	45.57	XLON	10:36:30
926	45.57	CHIX	10:36:30
779	45.57	AQXE	10:36:30
159	45.58	XLON	10:39:22
200	45.58	XLON	10:39:22
290	45.58	XLON	10:39:22
565	45.58	XLON	10:39:22
239	45.58	XLON	10:39:22
641	45.57	XLON	10:40:55
340	45.57	XLON	10:41:13
924	45.57	CHIX	10:41:13
120	45.57	TRQX	10:41:47
157	45.57	TRQX	10:41:47
768	45.57	AQXE	10:41:47
170	45.55	XLON	10:42:10
351	45.56	TRQX	10:42:16
813	45.56	XLON	10:42:16
666	45.55	XLON	10:43:30
126	45.55	XLON	10:43:30
925	45.55	CHIX	10:43:30
615	45.55	AQXE	10:43:30
260	45.53	TRQX	10:44:08
324	45.53	XLON	10:44:08
633	45.53	XLON	10:44:08
939	45.53	CHIX	10:44:08
484	45.53	AQXE	10:44:08
367	45.51	CHIX	10:44:35
857	45.50	XLON	10:45:45
108	45.50	XLON	10:45:45
443	45.51	CHIX	10:45:45
108	45.51	CHIX	10:45:45
399	45.52	XLON	10:46:01
211	45.52	XLON	10:46:01
29	45.52	XLON	10:46:01
191	45.51	CHIX	10:46:01
948	45.51	XLON	10:46:03
714	45.51	CHIX	10:46:03
569	45.50	AQXE	10:46:21
648	45.48	XLON	10:48:25
126	45.48	XLON	10:48:25
182	45.48	XLON	10:48:25
920	45.48	CHIX	10:48:25
541	45.47	AQXE	10:48:54
161	45.47	XLON	10:49:25
416	45.47	XLON	10:49:25
356	45.47	XLON	10:49:25
43	45.48	XLON	10:49:59
437	45.48	XLON	10:49:59
312	45.48	XLON	10:49:59
84	45.49	XLON	10:50:00
709	45.49	XLON	10:50:00
163	45.49	XLON	10:50:00
611	45.49	XLON	10:50:00
719	45.47	XLON	10:50:04
230	45.48	XLON	10:50:04
108	45.48	XLON	10:50:04
198	45.48	XLON	10:50:04
628	45.48	CHIX	10:50:04
361	45.48	AQXE	10:50:04
101	45.47	XLON	10:50:05
159	45.47	XLON	10:50:05
894	45.46	CHIX	10:50:13
261	45.46	AQXE	10:50:13
698	45.45	XLON	10:50:14
70	45.45	XLON	10:50:15
3	45.45	XLON	10:50:15
208	45.45	XLON	10:50:15
9	45.45	XLON	10:50:15
140	45.46	XLON	10:50:18
488	45.46	XLON	10:50:29
44	45.48	XLON	10:50:29
709	45.48	XLON	10:50:29
125	45.48	XLON	10:50:29
312	45.48	XLON	10:50:29
565	45.48	XLON	10:50:29
181	45.48	XLON	10:50:30
239	45.48	XLON	10:50:30
294	45.49	XLON	10:50:30
216	45.49	XLON	10:50:30
242	45.49	XLON	10:50:30
454	45.48	TRQX	10:50:36
950	45.48	XLON	10:50:36
31	45.48	XLON	10:50:36
697	45.48	CHIX	10:50:36
577	45.48	AQXE	10:50:36
146	45.52	XLON	10:50:44
242	45.52	XLON	10:50:44
136	45.52	XLON	10:50:44
120	45.52	XLON	10:50:44
711	45.52	XLON	10:50:44
402	45.52	XLON	10:50:44
278	45.53	XLON	10:50:44
237	45.53	XLON	10:50:44
142	45.53	XLON	10:50:44
234	45.53	XLON	10:50:44
712	45.53	XLON	10:50:44
962	45.52	XLON	10:50:45
600	45.52	AQXE	10:50:45
102	45.55	XLON	10:50:59
11	45.55	XLON	10:50:59
3	45.55	XLON	10:50:59
75	45.55	XLON	10:50:59
557	45.55	XLON	10:50:59
869	45.55	XLON	10:50:59
137	45.55	XLON	10:50:59
246	45.55	XLON	10:50:59
976	45.54	XLON	10:50:59
318	45.55	XLON	10:50:59
224	45.55	XLON	10:50:59
242	45.55	XLON	10:50:59
402	45.55	XLON	10:50:59
13	45.55	XLON	10:51:00
240	45.55	XLON	10:51:00
565	45.55	XLON	10:51:00
208	45.55	XLON	10:51:01
39	45.55	XLON	10:51:01
145	45.55	XLON	10:51:04
102	45.55	XLON	10:51:04
3	45.55	XLON	10:51:14
460	45.55	XLON	10:51:14
923	45.55	XLON	10:51:15
565	45.55	XLON	10:51:15
83	45.56	XLON	10:51:15
211	45.56	XLON	10:51:15
303	45.56	XLON	10:51:15
128	45.56	XLON	10:51:15
263	45.56	XLON	10:51:15
233	45.56	XLON	10:51:15
248	45.56	XLON	10:51:15
565	45.56	XLON	10:51:15
108	45.56	XLON	10:51:15
410	45.55	XLON	10:51:16
565	45.55	XLON	10:51:16
608	45.54	AQXE	10:51:22
457	45.52	TRQX	10:51:28
956	45.52	XLON	10:51:28
944	45.52	CHIX	10:51:28
337	45.54	XLON	10:51:29
11	45.54	XLON	10:51:29
73	45.54	XLON	10:51:29
223	45.54	XLON	10:51:29
4	45.54	XLON	10:51:29
218	45.54	XLON	10:51:29
221	45.54	XLON	10:51:29
247	45.54	XLON	10:51:31
945	45.53	XLON	10:51:43
898	45.53	CHIX	10:51:43
586	45.52	AQXE	10:51:43
16	45.53	XLON	10:51:44
281	45.53	XLON	10:51:44
565	45.53	XLON	10:51:44
135	45.53	XLON	10:51:44
76	45.53	XLON	10:51:44
421	45.53	XLON	10:51:44
219	45.53	XLON	10:51:44
46	45.53	XLON	10:51:45
226	45.53	XLON	10:51:45
303	45.53	XLON	10:51:45
449	45.52	TRQX	10:51:47
949	45.52	XLON	10:51:47
121	45.52	CHIX	10:51:47
429	45.52	CHIX	10:51:47
479	45.52	AQXE	10:51:47
89	45.54	XLON	10:51:59
249	45.54	XLON	10:51:59
565	45.54	XLON	10:51:59
200	45.54	XLON	10:51:59
139	45.54	XLON	10:51:59
247	45.54	XLON	10:51:59
448	45.54	XLON	10:51:59
265	45.53	XLON	10:51:59
125	45.53	XLON	10:51:59
169	45.53	AQXE	10:51:59
554	45.53	XLON	10:52:00
177	45.53	AQXE	10:52:02
118	45.52	CHIX	10:52:06
235	45.52	CHIX	10:52:06
62	45.53	XLON	10:52:14
243	45.53	XLON	10:52:14
240	45.53	XLON	10:52:15
7	45.53	XLON	10:52:15
2,000	45.53	XLON	10:52:20
86	45.53	XLON	10:52:20
1,000	45.53	XLON	10:52:20
514	45.53	XLON	10:52:20
95	45.54	XLON	10:52:29
244	45.54	XLON	10:52:29
290	45.54	XLON	10:52:29
290	45.54	XLON	10:52:30
211	45.54	XLON	10:52:30
217	45.54	XLON	10:52:30
565	45.54	XLON	10:52:30
218	45.54	XLON	10:52:30
29	45.54	XLON	10:52:30
225	45.54	XLON	10:52:31
22	45.54	XLON	10:52:31
210	45.54	XLON	10:52:33
37	45.54	XLON	10:52:33
81	45.54	XLON	10:52:44
223	45.54	XLON	10:52:44
250	45.54	XLON	10:52:44
331	45.52	TRQX	10:52:45
101	45.52	XLON	10:52:45
851	45.52	XLON	10:52:45
348	45.52	CHIX	10:52:45
326	45.52	AQXE	10:52:45
212	45.54	XLON	10:52:57
316	45.54	XLON	10:52:57
56	45.54	XLON	10:52:57
50	45.54	XLON	10:52:57
247	45.54	XLON	10:52:57
142	45.54	XLON	10:52:58
565	45.54	XLON	10:52:58
221	45.54	XLON	10:52:58
243	45.54	XLON	10:52:58
139	45.54	XLON	10:52:58
75	45.54	XLON	10:52:58
217	45.54	XLON	10:52:58
9	45.54	XLON	10:52:58
2	45.54	XLON	10:52:58
218	45.54	XLON	10:52:58
120	45.54	XLON	10:52:58
219	45.54	XLON	10:52:58
565	45.54	XLON	10:52:58
37	45.54	XLON	10:52:58
897	45.54	XLON	10:52:58
229	45.55	XLON	10:52:59
146	45.55	XLON	10:52:59
565	45.55	XLON	10:52:59
720	45.55	XLON	10:52:59
765	45.55	XLON	10:52:59
508	45.54	XLON	10:52:59
60	45.54	XLON	10:53:09
420	45.54	XLON	10:53:09
27	45.56	XLON	10:53:15
21	45.56	XLON	10:53:15
565	45.56	XLON	10:53:15
236	45.56	XLON	10:53:15
270	45.56	XLON	10:53:15
234	45.56	XLON	10:53:15
302	45.55	CHIX	10:53:15
221	45.56	XLON	10:53:29
140	45.56	XLON	10:53:29
557	45.56	XLON	10:53:29
802	45.56	XLON	10:53:29
137	45.56	XLON	10:53:29
500	45.56	XLON	10:53:29
270	45.56	XLON	10:53:29
56	45.56	XLON	10:53:29
317	45.55	CHIX	10:53:31
470	45.56	XLON	10:53:44
474	45.57	XLON	10:53:44
247	45.57	XLON	10:53:48
497	45.56	XLON	10:53:58
524	45.58	XLON	10:54:00
241	45.58	XLON	10:54:00
300	45.58	XLON	10:54:00
565	45.58	XLON	10:54:00
128	45.58	XLON	10:54:00
224	45.58	XLON	10:54:00
104	45.58	XLON	10:54:00
245	45.58	XLON	10:54:00
245	45.58	XLON	10:54:00
1,142	45.58	XLON	10:54:00
300	45.58	XLON	10:54:00
21	45.58	XLON	10:54:00
263	45.57	CHIX	10:54:03
500	45.58	XLON	10:54:14
41	45.58	XLON	10:54:14
65	45.58	XLON	10:54:14
10	45.58	XLON	10:54:14
225	45.58	XLON	10:54:14
2	45.58	XLON	10:54:14
216	45.58	XLON	10:54:14
300	45.58	XLON	10:54:14
100	45.58	XLON	10:54:14
121	45.58	XLON	10:54:14
238	45.58	XLON	10:54:14
71	45.58	XLON	10:54:14
22	45.58	XLON	10:54:23
209	45.58	XLON	10:54:23
222	45.58	XLON	10:54:23
300	45.58	XLON	10:54:23
67	45.59	XLON	10:54:30
244	45.59	XLON	10:54:30
300	45.59	XLON	10:54:30
306	45.59	XLON	10:54:30
55	45.59	XLON	10:54:30
23	45.59	XLON	10:54:30
143	45.59	XLON	10:54:30
132	45.59	XLON	10:54:30
45	45.59	XLON	10:54:30
182	45.59	XLON	10:54:30
300	45.59	XLON	10:54:30
2	45.59	XLON	10:54:30
938	45.58	XLON	10:54:34
3	45.58	TRQX	10:54:44
200	45.59	XLON	10:54:44
234	45.59	XLON	10:54:44
226	45.59	XLON	10:54:44
205	45.60	XLON	10:54:45
227	45.60	XLON	10:54:45
300	45.60	XLON	10:54:45
23	45.60	XLON	10:54:45
164	45.60	XLON	10:54:45
271	45.60	XLON	10:54:45
565	45.60	XLON	10:54:45
795	45.60	XLON	10:54:45
698	45.59	XLON	10:54:59
226	45.59	XLON	10:54:59
211	45.59	XLON	10:55:00
156	45.59	XLON	10:55:00
212	45.59	XLON	10:55:00
211	45.59	XLON	10:55:00
36	45.59	XLON	10:55:00
209	45.59	XLON	10:55:01
249	45.59	XLON	10:55:01
213	45.59	XLON	10:55:01
34	45.59	XLON	10:55:01
83	45.58	AQXE	10:55:01
552	45.58	TRQX	10:55:07
293	45.58	CHIX	10:55:07
210	45.58	AQXE	10:55:07
5	45.58	XLON	10:55:14
250	45.58	XLON	10:55:14
3	45.58	XLON	10:55:14
73	45.58	XLON	10:55:14
11	45.58	XLON	10:55:14
237	45.58	XLON	10:55:14
557	45.58	XLON	10:55:14
975	45.58	XLON	10:55:14
577	45.58	XLON	10:55:14
257	45.58	XLON	10:55:15
84	45.58	XLON	10:55:21
482	45.58	XLON	10:55:29
244	45.58	XLON	10:55:29
116	45.59	XLON	10:55:29
42	45.59	XLON	10:55:29
991	45.59	XLON	10:55:29
342	45.59	XLON	10:55:29
954	45.56	XLON	10:55:44
234	45.57	XLON	10:55:44
187	45.57	XLON	10:55:44
155	45.58	XLON	10:55:44
133	45.58	XLON	10:55:44
297	45.58	XLON	10:55:44
129	45.58	XLON	10:55:44
239	45.58	XLON	10:55:44
500	45.58	XLON	10:55:44
565	45.58	XLON	10:55:44
68	45.58	XLON	10:55:44
301	45.56	AQXE	10:55:44
33	45.57	XLON	10:55:59
87	45.58	XLON	10:55:59
209	45.58	XLON	10:55:59
565	45.58	XLON	10:56:00
136	45.58	XLON	10:56:00
237	45.58	XLON	10:56:00
235	45.58	XLON	10:56:00
218	45.58	XLON	10:56:00
232	45.58	XLON	10:56:00
500	45.58	XLON	10:56:00
352	45.58	XLON	10:56:01
65	45.58	XLON	10:56:01
291	45.58	XLON	10:56:02
8	45.58	XLON	10:56:02
501	45.58	XLON	10:56:13
435	45.59	XLON	10:56:14
277	45.59	XLON	10:56:14
439	45.59	XLON	10:56:14
300	45.59	XLON	10:56:14
74	45.60	XLON	10:56:15
138	45.60	XLON	10:56:15
297	45.60	XLON	10:56:15
125	45.60	XLON	10:56:15
1,105	45.60	XLON	10:56:15
300	45.60	XLON	10:56:15
19	45.60	XLON	10:56:15
161	45.60	XLON	10:56:29
240	45.60	XLON	10:56:29
145	45.60	XLON	10:56:29
45	45.60	XLON	10:56:29
54	45.60	XLON	10:56:29
3	45.60	XLON	10:56:29
149	45.60	XLON	10:56:29
226	45.59	XLON	10:56:29
265	45.60	XLON	10:56:31
698	45.59	XLON	10:56:36
396	45.58	TRQX	10:56:43
225	45.58	CHIX	10:56:43
52	45.58	CHIX	10:56:43
547	45.58	AQXE	10:56:43
793	45.59	XLON	10:56:44
140	45.59	XLON	10:56:44
73	45.59	XLON	10:56:44
557	45.59	XLON	10:56:44
212	45.59	XLON	10:56:44
140	45.59	XLON	10:56:44
220	45.59	XLON	10:56:44
231	45.60	XLON	10:56:56
42	45.60	XLON	10:56:56
48	45.60	XLON	10:56:56
300	45.60	XLON	10:56:56
323	45.60	XLON	10:56:59
300	45.60	XLON	10:56:59
589	45.61	XLON	10:56:59
1,160	45.61	XLON	10:56:59
233	45.61	XLON	10:56:59
104	45.61	XLON	10:56:59
248	45.60	XLON	10:57:01
352	45.61	XLON	10:57:01
100	45.61	XLON	10:57:01
565	45.61	XLON	10:57:01
121	45.61	XLON	10:57:01
221	45.61	XLON	10:57:01
154	45.61	XLON	10:57:01
230	45.60	XLON	10:57:02
300	45.60	XLON	10:57:02
277	45.60	XLON	10:57:02
135	45.60	XLON	10:57:03
93	45.60	XLON	10:57:07
154	45.60	XLON	10:57:07
501	45.60	XLON	10:57:13
1,390	45.61	XLON	10:57:14
162	45.61	XLON	10:57:14
565	45.61	XLON	10:57:15
217	45.61	XLON	10:57:15
469	45.60	AQXE	10:57:16
952	45.59	XLON	10:57:28
93	45.59	CHIX	10:57:28
205	45.59	CHIX	10:57:28
83	45.61	XLON	10:57:29
76	45.61	XLON	10:57:29
10	45.61	XLON	10:57:29
2	45.61	XLON	10:57:29
223	45.61	XLON	10:57:29
231	45.61	XLON	10:57:29
47	45.61	XLON	10:57:29
24	45.61	XLON	10:57:29
217	45.61	XLON	10:57:30
461	45.61	XLON	10:57:30
328	45.61	XLON	10:57:30
86	45.61	XLON	10:57:30
698	45.60	XLON	10:57:44
129	45.62	XLON	10:57:44
240	45.62	XLON	10:57:44
238	45.62	XLON	10:57:44
134	45.62	XLON	10:57:44
132	45.62	XLON	10:57:44
148	45.62	XLON	10:57:44
300	45.62	XLON	10:57:44
470	45.62	XLON	10:57:44
4	45.62	XLON	10:57:44
10	45.62	XLON	10:57:44
226	45.62	XLON	10:57:44
55	45.62	XLON	10:57:44
254	45.60	XLON	10:57:59
22	45.62	XLON	10:58:00
56	45.62	XLON	10:58:00
940	45.62	XLON	10:58:00
210	45.62	XLON	10:58:00
565	45.62	XLON	10:58:00
81	45.62	XLON	10:58:00
83	45.61	XLON	10:58:00
285	45.61	XLON	10:58:02
50	45.61	XLON	10:58:02
388	45.61	XLON	10:58:03
50	45.61	XLON	10:58:03
121	45.61	XLON	10:58:03
157	45.60	TRQX	10:58:05
816	45.62	XLON	10:58:15
115	45.62	XLON	10:58:15
2	45.61	XLON	10:58:16
39	45.61	XLON	10:58:17
687	45.61	XLON	10:58:17
50	45.61	XLON	10:58:17
197	45.61	XLON	10:58:22
13	45.62	XLON	10:58:23
109	45.62	XLON	10:58:23
23	45.62	XLON	10:58:23
557	45.62	XLON	10:58:29
124	45.63	XLON	10:58:29
230	45.63	XLON	10:58:29
457	45.63	XLON	10:58:29
60	45.63	XLON	10:58:29
1,047	45.63	XLON	10:58:29
168	45.63	XLON	10:58:29
950	45.61	XLON	10:58:42
628	45.61	XLON	10:58:44
975	45.61	XLON	10:58:59
4	45.62	XLON	10:58:59
240	45.62	XLON	10:58:59
405	45.62	XLON	10:58:59
236	45.62	XLON	10:58:59
1,047	45.62	XLON	10:58:59
242	45.62	XLON	10:59:00
565	45.62	XLON	10:59:00
248	45.62	XLON	10:59:00
213	45.62	XLON	10:59:00
211	45.62	XLON	10:59:00
565	45.62	XLON	10:59:00
215	45.62	XLON	10:59:00
30	45.62	XLON	10:59:00
247	45.62	XLON	10:59:01
557	45.61	XLON	10:59:13
80	45.61	XLON	10:59:13
34	45.62	XLON	10:59:14
60	45.62	XLON	10:59:14
401	45.62	XLON	10:59:14
300	45.62	XLON	10:59:14
299	45.63	XLON	10:59:14
90	45.63	XLON	10:59:14
220	45.63	XLON	10:59:14
228	45.63	XLON	10:59:14
136	45.63	XLON	10:59:14
36	45.63	XLON	10:59:14
250	45.63	XLON	10:59:14
109	45.62	XLON	10:59:14
373	45.62	XLON	10:59:14
215	45.62	XLON	10:59:14
231	45.62	XLON	10:59:14
967	45.61	XLON	10:59:15
369	45.61	CHIX	10:59:15
218	45.61	XLON	10:59:30
237	45.61	XLON	10:59:31
390	45.61	XLON	10:59:32
234	45.61	XLON	10:59:33
13	45.61	XLON	10:59:33
181	45.62	XLON	10:59:44
226	45.62	XLON	10:59:44
232	45.62	XLON	10:59:44
11	45.62	XLON	10:59:44
66	45.62	XLON	10:59:44
2	45.62	XLON	10:59:44
1,368	45.62	XLON	10:59:44
965	45.61	XLON	10:59:44
365	45.60	TRQX	10:59:53
308	45.60	AQXE	10:59:53
236	45.62	XLON	10:59:59
247	45.62	XLON	10:59:59
42	45.62	XLON	10:59:59
1,197	45.62	XLON	10:59:59
364	45.62	XLON	10:59:59
852	45.61	XLON	11:00:15
113	45.61	XLON	11:00:15
134	45.62	XLON	11:00:15
113	45.62	XLON	11:00:15
325	45.61	CHIX	11:00:15
2,086	45.64	XLON	11:00:28
538	45.64	TRQX	11:00:43
237	45.65	XLON	11:00:43
565	45.65	XLON	11:00:43
144	45.65	XLON	11:00:43
221	45.65	XLON	11:00:43
136	45.65	XLON	11:00:43
71	45.65	XLON	11:00:43
312	45.65	XLON	11:00:43
280	45.64	XLON	11:00:43
1,043	45.64	XLON	11:00:43
56	45.63	XLON	11:01:03
56	45.63	CHIX	11:01:03
602	45.62	TRQX	11:01:28
910	45.63	XLON	11:01:28
920	45.61	XLON	11:01:28
236	45.63	CHIX	11:01:28
342	45.61	CHIX	11:01:28
374	45.63	AQXE	11:01:28
220	45.60	TRQX	11:01:31
79	45.60	AQXE	11:01:31
178	45.60	AQXE	11:01:31
277	45.60	TRQX	11:01:34
288	45.59	XLON	11:01:41
159	45.59	CHIX	11:01:41
688	45.59	XLON	11:01:42
50	45.58	AQXE	11:01:49
296	45.58	AQXE	11:01:50
125	45.57	TRQX	11:02:14
131	45.57	TRQX	11:02:24
100	45.57	TRQX	11:02:24
280	45.61	TRQX	11:03:22
153	45.61	AQXE	11:03:22
155	45.61	AQXE	11:03:22
103	45.61	TRQX	11:03:46
194	45.61	TRQX	11:03:46
468	45.60	XLON	11:03:46
501	45.60	XLON	11:03:46
289	45.61	AQXE	11:03:46
292	45.61	TRQX	11:04:30
440	45.61	CHIX	11:04:30
291	45.61	AQXE	11:04:30
288	45.61	CHIX	11:05:00
263	45.61	AQXE	11:05:00
210	45.61	TRQX	11:05:14
108	45.61	CHIX	11:05:14
148	45.61	CHIX	11:05:14
70	45.61	TRQX	11:05:15
200	45.61	CHIX	11:05:50
240	45.60	XLON	11:06:06
679	45.60	XLON	11:06:06
111	45.59	CHIX	11:07:10
671	45.58	XLON	11:07:25
286	45.58	XLON	11:07:25
596	45.58	XLON	11:08:31
170	45.58	XLON	11:08:51
204	45.58	XLON	11:08:51
143	45.58	CHIX	11:08:51
235	45.58	CHIX	11:08:51
263	45.57	AQXE	11:08:58
645	45.56	XLON	11:09:28
185	45.56	XLON	11:09:28
151	45.56	XLON	11:09:28
287	45.56	CHIX	11:09:28
167	45.54	XLON	11:09:30
752	45.54	XLON	11:09:30
118	45.57	CHIX	11:11:55
165	45.57	CHIX	11:11:55
318	45.56	TRQX	11:12:28
980	45.56	XLON	11:12:28
252	45.56	AQXE	11:12:28
511	45.54	XLON	11:13:35
393	45.54	XLON	11:13:35
104	45.52	CHIX	11:13:47
103	45.53	XLON	11:15:00
600	45.53	XLON	11:15:00
241	45.53	XLON	11:15:03
188	45.53	AQXE	11:15:03
96	45.53	AQXE	11:15:03
361	45.53	CHIX	11:16:15
962	45.53	XLON	11:16:22
582	45.53	XLON	11:17:09
401	45.53	XLON	11:17:09
670	45.53	XLON	11:17:43
109	45.53	XLON	11:17:43
324	45.52	AQXE	11:18:19
946	45.53	XLON	11:20:39
296	45.53	CHIX	11:20:39
154	45.54	XLON	11:20:56
216	45.54	XLON	11:21:16
324	45.53	XLON	11:21:55
648	45.53	XLON	11:21:55
268	45.53	AQXE	11:21:55
19	45.52	TRQX	11:22:07
249	45.52	TRQX	11:22:09
280	45.52	XLON	11:22:09
200	45.52	XLON	11:22:09
490	45.52	XLON	11:22:09
338	45.53	TRQX	11:23:34
78	45.53	XLON	11:23:34
862	45.53	XLON	11:23:34
194	45.53	XLON	11:24:16
53	45.53	XLON	11:24:16
574	45.53	XLON	11:24:49
342	45.53	XLON	11:24:49
88	45.53	XLON	11:25:04
71	45.53	XLON	11:25:04
108	45.53	XLON	11:25:04
666	45.53	XLON	11:25:15
15	45.53	XLON	11:25:15
271	45.58	CHIX	11:26:06
68	45.58	AQXE	11:26:14
174	45.58	XLON	11:26:15
138	45.58	AQXE	11:26:39
176	45.58	XLON	11:26:40
173	45.58	XLON	11:26:42
177	45.58	XLON	11:26:56
8	45.58	AQXE	11:27:05
424	45.59	XLON	11:27:21
493	45.59	XLON	11:27:21
250	45.59	XLON	11:27:21
424	45.59	XLON	11:27:21
129	45.59	XLON	11:27:21
249	45.59	CHIX	11:27:21
210	45.59	XLON	11:27:22
37	45.59	XLON	11:27:22
128	45.59	XLON	11:27:23
922	45.59	XLON	11:28:42
25	45.60	AQXE	11:29:16
341	45.60	AQXE	11:29:51
66	45.59	XLON	11:30:44
273	45.59	TRQX	11:31:19
324	45.59	XLON	11:31:19
540	45.59	XLON	11:31:19
229	45.58	AQXE	11:31:24
42	45.57	TRQX	11:34:40
120	45.57	XLON	11:34:40
865	45.57	XLON	11:34:40
64	45.57	TRQX	11:34:51
165	45.57	TRQX	11:34:58
269	45.57	TRQX	11:37:30
273	45.56	CHIX	11:38:08
87	45.56	AQXE	11:38:08
270	45.56	AQXE	11:38:08
34	45.56	AQXE	11:38:08
67	45.56	AQXE	11:38:09
238	45.55	XLON	11:38:21
693	45.55	XLON	11:38:21
254	45.55	CHIX	11:38:57
65	45.55	AQXE	11:38:57
135	45.55	AQXE	11:39:06
89	45.55	AQXE	11:39:18
324	45.57	XLON	11:39:46
200	45.57	XLON	11:39:46
371	45.57	XLON	11:39:46
64	45.57	XLON	11:39:46
130	45.57	XLON	11:39:46
117	45.57	XLON	11:39:46
221	45.57	XLON	11:39:54
46	45.56	TRQX	11:40:38
60	45.56	TRQX	11:40:49
121	45.56	XLON	11:40:58
55	45.56	TRQX	11:41:06
136	45.56	TRQX	11:41:36
324	45.55	XLON	11:41:36
592	45.55	XLON	11:41:36
257	45.55	CHIX	11:41:36
104	45.55	AQXE	11:41:36
239	45.55	AQXE	11:42:36
279	45.56	XLON	11:45:57
643	45.56	XLON	11:45:57
4	45.56	XLON	11:46:03
268	45.56	AQXE	11:46:18
91	45.55	CHIX	11:46:42
126	45.55	TRQX	11:47:09
122	45.55	TRQX	11:47:09
156	45.55	CHIX	11:47:09
256	45.56	CHIX	11:49:13
191	45.55	XLON	11:49:52
184	45.55	XLON	11:49:59
144	45.55	XLON	11:50:14
152	45.55	XLON	11:50:16
20	45.55	TRQX	11:50:29
142	45.55	XLON	11:51:14
67	45.55	CHIX	11:51:14
162	45.55	XLON	11:51:17
170	45.55	XLON	11:51:18
258	45.55	TRQX	11:52:19
324	45.54	XLON	11:52:19
18	45.54	XLON	11:52:19
596	45.54	XLON	11:52:19
166	45.54	XLON	11:52:19
100	45.54	XLON	11:52:19
167	45.54	XLON	11:52:21
162	45.54	XLON	11:52:30
33	45.54	AQXE	11:53:56
186	45.55	XLON	11:54:14
217	45.55	XLON	11:54:14
252	45.55	XLON	11:54:14
91	45.54	AQXE	11:54:14
187	45.55	XLON	11:54:16
944	45.55	XLON	11:54:48
164	45.55	XLON	11:54:48
156	45.55	XLON	11:54:50
125	45.55	CHIX	11:54:50
216	45.55	CHIX	11:54:50
161	45.55	XLON	11:54:52
141	45.56	XLON	11:55:10
136	45.56	XLON	11:55:35
121	45.56	XLON	11:55:50
130	45.56	XLON	11:55:56
133	45.56	XLON	11:55:57
138	45.56	XLON	11:55:58
256	45.56	AQXE	11:55:58
42	45.56	TRQX	11:56:07
255	45.56	TRQX	11:56:28
343	45.55	XLON	11:56:44
324	45.55	XLON	11:57:08
277	45.55	XLON	11:57:08
12	45.55	CHIX	11:57:08
285	45.55	CHIX	11:57:08
143	45.54	AQXE	12:00:04
941	45.56	XLON	12:01:07
279	45.55	CHIX	12:01:14
357	45.55	AQXE	12:01:14
58	45.54	TRQX	12:03:07
199	45.54	TRQX	12:03:07
930	45.54	XLON	12:03:07
344	45.53	AQXE	12:03:40
43	45.53	CHIX	12:04:02
217	45.53	CHIX	12:04:08
8	45.53	AQXE	12:04:08
5	45.53	AQXE	12:05:29
174	45.51	TRQX	12:05:30
87	45.51	TRQX	12:05:30
666	45.52	XLON	12:05:30
311	45.52	XLON	12:05:30
280	45.50	XLON	12:05:30
704	45.50	XLON	12:05:30
273	45.51	CHIX	12:05:30
973	45.51	XLON	12:05:35
366	45.52	AQXE	12:06:56
126	45.54	CHIX	12:09:13
129	45.54	CHIX	12:09:13
277	45.54	AQXE	12:09:13
286	45.53	TRQX	12:09:55
42	45.53	TRQX	12:09:55
586	45.53	XLON	12:09:55
385	45.53	XLON	12:09:55
310	45.51	TRQX	12:11:42
945	45.51	XLON	12:11:42
256	45.51	CHIX	12:12:13
75	45.53	TRQX	12:16:24
987	45.53	XLON	12:16:24
75	45.53	CHIX	12:16:24
178	45.53	CHIX	12:16:24
175	45.53	TRQX	12:16:58
284	45.53	AQXE	12:16:58
269	45.52	TRQX	12:17:00
961	45.51	XLON	12:17:05
177	45.51	XLON	12:18:22
753	45.51	XLON	12:18:22
241	45.50	AQXE	12:18:24
58	45.50	AQXE	12:18:56
248	45.49	CHIX	12:20:06
277	45.49	TRQX	12:20:10
919	45.49	XLON	12:20:10
6	45.48	AQXE	12:20:53
251	45.48	AQXE	12:21:00
285	45.47	XLON	12:21:47
324	45.47	XLON	12:21:47
312	45.47	XLON	12:21:47
254	45.45	CHIX	12:23:03
247	45.44	TRQX	12:24:54
146	45.44	XLON	12:24:54
824	45.44	XLON	12:24:54
147	45.44	AQXE	12:24:54
101	45.44	AQXE	12:24:54
955	45.43	XLON	12:25:53
163	45.43	AQXE	12:25:58
106	45.43	AQXE	12:26:06
198	45.44	CHIX	12:28:29
110	45.45	XLON	12:30:08
466	45.45	XLON	12:30:08
256	45.44	CHIX	12:30:19
12	45.44	CHIX	12:30:19
17	45.44	CHIX	12:30:19
183	45.44	XLON	12:30:20
33	45.45	TRQX	12:32:45
270	45.45	TRQX	12:32:45
940	45.45	XLON	12:32:45
253	45.45	AQXE	12:32:45
292	45.47	TRQX	12:32:55
957	45.47	XLON	12:32:55
192	45.47	XLON	12:32:55
307	45.47	TRQX	12:32:56
191	45.47	XLON	12:32:56
954	45.47	XLON	12:32:56
530	45.46	XLON	12:32:56
335	45.46	XLON	12:32:56
233	45.46	XLON	12:32:56
530	45.46	XLON	12:32:57
191	45.46	XLON	12:32:57
530	45.46	XLON	12:32:57
192	45.46	XLON	12:32:58
55	45.46	XLON	12:32:58
277	45.47	TRQX	12:33:36
324	45.47	XLON	12:33:36
620	45.47	XLON	12:33:36
31	45.46	CHIX	12:37:07
190	45.46	XLON	12:37:08
217	45.46	XLON	12:37:08
249	45.46	XLON	12:37:08
217	45.46	XLON	12:37:08
206	45.46	XLON	12:37:08
231	45.46	CHIX	12:37:08
115	45.45	TRQX	12:37:16
180	45.45	TRQX	12:37:40
324	45.45	XLON	12:37:40
198	45.45	XLON	12:37:40
424	45.45	XLON	12:37:40
110	45.46	XLON	12:39:49
302	45.46	TRQX	12:40:17
95	45.46	XLON	12:40:17
106	45.46	XLON	12:40:18
144	45.47	XLON	12:41:23
156	45.47	XLON	12:41:23
118	45.47	XLON	12:41:23
250	45.47	XLON	12:41:23
251	45.47	XLON	12:41:23
133	45.47	XLON	12:41:24
127	45.47	XLON	12:41:24
29	45.47	XLON	12:41:24
104	45.47	XLON	12:41:24
142	45.47	XLON	12:41:24
150	45.46	XLON	12:41:35
327	45.46	TRQX	12:41:40
162	45.46	XLON	12:42:00
150	45.47	CHIX	12:42:15
973	45.47	XLON	12:42:45
69	45.47	CHIX	12:42:45
31	45.47	CHIX	12:42:45
51	45.47	AQXE	12:42:50
213	45.47	AQXE	12:42:53
17	45.46	TRQX	12:43:18
16	45.46	TRQX	12:43:23
15	45.46	TRQX	12:43:25
252	45.46	TRQX	12:43:31
959	45.45	XLON	12:43:37
260	45.45	CHIX	12:43:37
218	45.49	XLON	12:46:32
260	45.49	CHIX	12:47:10
354	45.49	AQXE	12:47:10
224	45.49	XLON	12:47:11
245	45.49	XLON	12:47:11
47	45.49	AQXE	12:47:11
254	45.49	XLON	12:47:12
225	45.49	XLON	12:47:39
226	45.49	XLON	12:48:29
282	45.49	XLON	12:48:29
225	45.49	XLON	12:48:29
144	45.49	XLON	12:48:29
220	45.49	XLON	12:48:29
1,497	45.49	XLON	12:48:29
230	45.50	XLON	12:49:12
17	45.50	XLON	12:49:12
247	45.50	XLON	12:49:22
248	45.49	CHIX	12:53:15
135	45.49	XLON	12:53:16
255	45.49	AQXE	12:53:22
127	45.49	CHIX	12:53:51
67	45.49	CHIX	12:53:51
172	45.50	XLON	12:55:20
174	45.50	XLON	12:55:21
270	45.50	XLON	12:55:21
4	45.50	XLON	12:55:26
148	45.50	XLON	12:55:29
312	45.50	XLON	12:55:50
194	45.50	XLON	12:55:50
362	45.49	AQXE	12:56:42
182	45.48	TRQX	12:57:40
837	45.48	XLON	12:57:40
143	45.48	XLON	12:57:40
121	45.48	TRQX	12:57:45
259	45.49	XLON	13:01:14
691	45.49	XLON	13:01:14
365	45.49	CHIX	13:01:14
343	45.49	AQXE	13:01:14
314	45.49	AQXE	13:01:29
286	45.48	TRQX	13:01:35
666	45.48	XLON	13:02:10
281	45.48	XLON	13:02:10
268	45.50	TRQX	13:06:37
324	45.50	XLON	13:07:43
50	45.50	XLON	13:07:43
601	45.50	XLON	13:07:43
462	45.51	XLON	13:10:50
526	45.51	XLON	13:10:50
326	45.51	CHIX	13:10:50
183	45.51	CHIX	13:10:50
163	45.51	CHIX	13:10:51
105	45.51	AQXE	13:10:51
268	45.51	AQXE	13:10:51
140	45.50	TRQX	13:10:58
9	45.50	TRQX	13:11:00
154	45.50	TRQX	13:11:14
9	45.49	AQXE	13:11:51
440	45.49	CHIX	13:12:25
308	45.49	AQXE	13:12:25
14	45.48	TRQX	13:12:27
260	45.48	TRQX	13:12:45
901	45.48	XLON	13:12:45
56	45.48	XLON	13:12:45
106	45.48	TRQX	13:14:46
194	45.48	TRQX	13:15:25
150	45.47	AQXE	13:15:30
256	45.47	CHIX	13:15:31
126	45.47	AQXE	13:15:31
263	45.46	XLON	13:15:35
292	45.48	TRQX	13:16:57
683	45.48	XLON	13:16:57
237	45.48	XLON	13:16:57
306	45.48	TRQX	13:18:22
33	45.48	TRQX	13:19:02
270	45.48	TRQX	13:19:03
130	45.49	XLON	13:20:20
597	45.49	XLON	13:20:21
3	45.48	XLON	13:20:23
945	45.48	XLON	13:20:23
67	45.49	XLON	13:21:27
915	45.49	XLON	13:21:27
246	45.49	XLON	13:21:27
213	45.49	XLON	13:21:27
183	45.49	XLON	13:21:27
875	45.48	XLON	13:23:05
108	45.48	XLON	13:23:05
324	45.48	XLON	13:25:04
18	45.48	XLON	13:25:04
573	45.48	XLON	13:25:04
255	45.47	AQXE	13:25:25
315	45.47	TRQX	13:25:25
318	45.47	CHIX	13:25:25
163	45.47	CHIX	13:25:25
138	45.46	XLON	13:25:31
244	45.46	XLON	13:25:31
75	45.46	XLON	13:25:41
257	45.46	XLON	13:25:42
260	45.47	XLON	13:28:32
134	45.47	XLON	13:28:32
324	45.47	XLON	13:28:32
226	45.47	XLON	13:28:32
543	45.49	XLON	13:30:00
159	45.49	XLON	13:30:00
633	45.50	XLON	13:30:01
971	45.49	XLON	13:30:01
563	45.48	AQXE	13:30:05
280	45.48	TRQX	13:30:05
943	45.47	XLON	13:30:05
38	45.49	XLON	13:30:05
236	45.49	XLON	13:30:05
227	45.49	XLON	13:30:05
282	45.49	XLON	13:30:05
277	45.49	XLON	13:30:05
200	45.49	XLON	13:30:05
193	45.49	XLON	13:30:05
10	45.49	XLON	13:30:05
902	45.48	CHIX	13:30:05
240	45.49	XLON	13:30:06
35	45.50	XLON	13:30:06
709	45.50	XLON	13:30:06
384	45.50	XLON	13:30:06
136	45.50	XLON	13:30:06
220	45.50	XLON	13:30:06
133	45.50	XLON	13:30:06
469	45.50	XLON	13:30:06
96	45.50	AQXE	13:30:08
403	45.50	TRQX	13:30:08
640	45.51	XLON	13:30:08
123	45.51	XLON	13:30:08
222	45.51	XLON	13:30:08
532	45.50	CHIX	13:30:08
135	45.51	XLON	13:30:09
780	45.51	XLON	13:30:09
388	45.50	AQXE	13:30:17
962	45.49	XLON	13:30:21
224	45.49	XLON	13:30:26
96	45.51	XLON	13:30:30
321	45.51	XLON	13:30:30
60	45.51	XLON	13:30:30
268	45.51	XLON	13:30:30
233	45.51	XLON	13:30:31
14	45.51	XLON	13:30:31
84	45.52	AQXE	13:30:41
313	45.52	AQXE	13:30:41
461	45.52	CHIX	13:30:41
363	45.51	TRQX	13:30:42
941	45.51	XLON	13:30:42
121	45.51	XLON	13:30:42
664	45.51	XLON	13:30:42
350	45.51	XLON	13:30:42
82	45.51	XLON	13:30:42
227	45.51	XLON	13:30:42
220	45.51	XLON	13:30:42
656	45.51	XLON	13:30:44
261	45.51	XLON	13:30:44
255	45.51	XLON	13:30:55
707	45.51	XLON	13:30:55
297	45.50	AQXE	13:30:59
480	45.50	TRQX	13:30:59
477	45.50	CHIX	13:30:59
280	45.49	XLON	13:31:05
653	45.49	XLON	13:31:05
417	45.48	AQXE	13:31:10
275	45.48	TRQX	13:31:10
342	45.47	XLON	13:31:10
598	45.47	XLON	13:31:10
411	45.48	CHIX	13:31:10
209	45.48	CHIX	13:31:10
1,393	45.52	XLON	13:31:52
157	45.52	XLON	13:31:58
90	45.52	XLON	13:31:58
430	45.53	XLON	13:31:58
288	45.53	XLON	13:31:58
306	45.53	XLON	13:31:58
568	45.53	AQXE	13:32:06
966	45.53	XLON	13:32:06
335	45.53	AQXE	13:32:12
948	45.53	XLON	13:32:12
255	45.53	AQXE	13:32:18
254	45.54	XLON	13:32:26
720	45.54	XLON	13:32:26
401	45.56	TRQX	13:33:15
333	45.56	CHIX	13:33:15
935	45.55	XLON	13:33:23
263	45.55	AQXE	13:33:30
124	45.55	AQXE	13:33:39
417	45.54	TRQX	13:33:39
255	45.54	CHIX	13:33:39
264	45.54	TRQX	13:34:19
104	45.53	AQXE	13:34:24
409	45.52	TRQX	13:34:24
927	45.53	XLON	13:34:24
270	45.52	CHIX	13:34:24
602	45.51	AQXE	13:34:31
968	45.51	XLON	13:34:31
291	45.52	TRQX	13:35:10
102	45.52	TRQX	13:35:10
487	45.52	XLON	13:35:10
472	45.52	XLON	13:35:10
79	45.51	CHIX	13:35:25
228	45.51	AQXE	13:35:52
22	45.51	AQXE	13:35:52
271	45.51	CHIX	13:35:52
230	45.53	TRQX	13:36:41
116	45.53	TRQX	13:36:41
925	45.53	XLON	13:36:41
57	45.53	AQXE	13:36:43
292	45.57	AQXE	13:37:34
320	45.57	TRQX	13:37:34
220	45.57	XLON	13:37:34
472	45.57	XLON	13:37:34
50	45.57	XLON	13:37:34
189	45.57	XLON	13:37:34
419	45.58	CHIX	13:37:49
216	45.58	XLON	13:37:54
31	45.58	XLON	13:37:54
664	45.59	XLON	13:38:01
254	45.59	XLON	13:38:01
140	45.60	XLON	13:38:05
253	45.60	CHIX	13:38:05
283	45.61	AQXE	13:38:38
138	45.61	XLON	13:38:38
793	45.61	XLON	13:38:38
114	45.62	XLON	13:38:38
245	45.62	XLON	13:38:38
439	45.62	XLON	13:38:38
218	45.61	CHIX	13:38:38
35	45.61	CHIX	13:38:38
287	45.61	AQXE	13:39:07
249	45.61	TRQX	13:39:07
916	45.61	XLON	13:39:07
43	45.61	XLON	13:39:13
281	45.61	XLON	13:39:13
53	45.61	XLON	13:39:13
105	45.61	XLON	13:39:13
224	45.60	AQXE	13:39:16
104	45.60	AQXE	13:39:16
92	45.60	CHIX	13:39:16
181	45.60	XLON	13:39:17
66	45.60	XLON	13:39:17
1	45.59	XLON	13:39:35
253	45.59	XLON	13:39:35
691	45.59	XLON	13:39:35
175	45.59	CHIX	13:39:57
806	45.62	XLON	13:40:44
796	45.62	XLON	13:40:46
148	45.62	XLON	13:40:46
597	45.62	XLON	13:40:46
264	45.62	CHIX	13:40:46
978	45.61	XLON	13:41:03
124	45.62	XLON	13:41:12
123	45.62	XLON	13:41:12
316	45.62	AQXE	13:41:39
261	45.62	TRQX	13:41:39
974	45.61	XLON	13:41:41
270	45.60	AQXE	13:41:45
258	45.60	TRQX	13:41:45
64	45.60	TRQX	13:41:45
946	45.59	XLON	13:41:46
882	45.59	XLON	13:42:25
81	45.59	XLON	13:42:25
311	45.58	AQXE	13:42:57
357	45.58	CHIX	13:42:57
232	45.58	TRQX	13:43:24
16	45.58	TRQX	13:43:24
339	45.57	AQXE	13:43:41
30	45.57	AQXE	13:43:41
180	45.57	XLON	13:43:41
760	45.57	XLON	13:43:41
197	45.56	TRQX	13:44:44
55	45.56	TRQX	13:44:44
971	45.56	XLON	13:44:44
256	45.55	CHIX	13:44:54
44	45.55	CHIX	13:44:54
324	45.54	XLON	13:45:16
126	45.54	XLON	13:45:16
331	45.54	XLON	13:45:16
50	45.54	XLON	13:45:16
95	45.54	XLON	13:45:16
306	45.53	CHIX	13:45:43
479	45.52	XLON	13:45:45
479	45.52	XLON	13:45:45
381	45.50	AQXE	13:46:05
288	45.50	XLON	13:46:05
324	45.50	XLON	13:46:05
361	45.50	XLON	13:46:05
287	45.50	CHIX	13:46:05
980	45.47	XLON	13:46:51
247	45.47	AQXE	13:47:07
971	45.47	XLON	13:47:07
260	45.47	CHIX	13:47:07
324	45.45	XLON	13:47:33
324	45.45	XLON	13:47:33
270	45.45	XLON	13:47:33
290	45.43	XLON	13:48:06
238	45.43	XLON	13:48:06
250	45.44	CHIX	13:48:06
84	45.44	XLON	13:48:19
884	45.44	XLON	13:48:19
249	45.43	TRQX	13:48:20
271	45.44	TRQX	13:48:29
265	45.44	TRQX	13:50:56
265	45.44	CHIX	13:50:56
127	45.44	TRQX	13:51:40
146	45.44	TRQX	13:51:40
271	45.44	CHIX	13:51:40
988	45.43	XLON	13:52:10
200	45.41	XLON	13:52:13
200	45.41	XLON	13:52:13
147	45.41	XLON	13:52:13
200	45.39	AQXE	13:52:14
75	45.39	AQXE	13:52:14
106	45.38	XLON	13:52:14
100	45.38	XLON	13:52:14
1,487	45.41	XLON	13:52:33
221	45.41	XLON	13:52:33
26	45.41	XLON	13:52:33
259	45.40	TRQX	13:52:50
936	45.40	XLON	13:52:50
257	45.39	CHIX	13:52:55
250	45.41	TRQX	13:53:15
664	45.41	XLON	13:53:15
203	45.41	XLON	13:53:15
53	45.41	XLON	13:53:15
312	45.41	XLON	13:53:15
11	45.41	XLON	13:53:15
340	45.41	AQXE	13:53:15
300	45.41	AQXE	13:53:15
124	45.41	XLON	13:53:16
123	45.41	XLON	13:53:16
664	45.41	XLON	13:53:16
213	45.41	XLON	13:53:16
248	45.41	XLON	13:53:16
200	45.40	XLON	13:53:33
200	45.40	XLON	13:53:33
200	45.40	XLON	13:53:33
358	45.40	XLON	13:53:33
150	45.41	XLON	13:54:03
781	45.41	XLON	13:54:04
258	45.41	CHIX	13:54:04
297	45.40	AQXE	13:55:28
224	45.40	TRQX	13:55:29
35	45.40	TRQX	13:55:29
38	45.40	AQXE	13:55:29
664	45.43	XLON	13:56:12
213	45.43	XLON	13:56:12
218	45.43	XLON	13:56:12
247	45.43	XLON	13:56:12
247	45.43	XLON	13:56:13
251	45.43	TRQX	13:57:23
664	45.43	XLON	13:57:23
312	45.43	XLON	13:57:23
289	45.43	XLON	13:57:23
35	45.43	XLON	13:57:23
265	45.43	AQXE	13:57:23
265	45.43	XLON	13:57:24
35	45.43	XLON	13:57:26
390	45.43	XLON	13:57:31
664	45.43	XLON	13:57:31
35	45.43	XLON	13:57:31
130	45.43	XLON	13:57:31
942	45.42	XLON	13:57:31
1,350	45.42	XLON	13:57:31
292	45.43	AQXE	13:57:31
257	45.42	CHIX	13:57:31
247	45.42	CHIX	13:57:32
271	45.41	AQXE	13:57:45
825	45.40	XLON	13:57:50
131	45.40	XLON	13:57:50
332	45.40	AQXE	13:58:03
247	45.41	TRQX	13:58:55
263	45.41	AQXE	13:58:55
244	45.41	XLON	13:58:56
240	45.41	XLON	13:58:56
158	45.41	XLON	13:58:56
664	45.41	XLON	13:58:56
168	45.41	XLON	13:58:56
42	45.41	XLON	13:58:57
233	45.41	XLON	13:58:57
259	45.41	XLON	13:58:57
739	45.40	XLON	13:59:02
11	45.40	XLON	13:59:02
173	45.40	XLON	13:59:10
258	45.40	CHIX	13:59:10
174	45.42	XLON	14:00:00
242	45.42	XLON	14:00:00
128	45.42	XLON	14:00:00
234	45.44	XLON	14:00:03
230	45.44	XLON	14:00:03
664	45.44	XLON	14:00:03
261	45.42	TRQX	14:00:11
942	45.42	XLON	14:00:11
253	45.42	CHIX	14:00:11
100	45.41	AQXE	14:00:13
68	45.41	AQXE	14:00:22
60	45.41	AQXE	14:00:28
58	45.41	AQXE	14:00:30
100	45.41	AQXE	14:00:38
184	45.41	AQXE	14:00:39
263	45.40	TRQX	14:00:57
324	45.40	XLON	14:00:57
648	45.40	XLON	14:00:57
199	45.38	XLON	14:01:09
269	45.39	AQXE	14:01:09
324	45.38	XLON	14:01:10
109	45.38	XLON	14:01:10
264	45.37	TRQX	14:01:26
954	45.36	XLON	14:01:29
200	45.36	CHIX	14:01:30
119	45.37	TRQX	14:01:44
77	45.37	TRQX	14:01:45
220	45.37	XLON	14:01:45
71	45.37	TRQX	14:01:50
200	45.37	XLON	14:01:50
240	45.37	XLON	14:01:50
31	45.37	XLON	14:01:50
120	45.37	XLON	14:01:50
219	45.37	XLON	14:01:52
664	45.39	XLON	14:02:36
280	45.39	XLON	14:02:36
329	45.39	TRQX	14:02:48
664	45.39	XLON	14:02:48
135	45.39	XLON	14:02:48
209	45.39	XLON	14:02:48
1,248	45.39	XLON	14:02:52
359	45.40	XLON	14:02:57
418	45.40	XLON	14:02:57
142	45.40	XLON	14:02:57
73	45.38	XLON	14:03:14
162	45.38	XLON	14:03:14
40	45.38	XLON	14:03:14
200	45.38	XLON	14:03:14
200	45.38	XLON	14:03:14
200	45.38	XLON	14:03:14
96	45.38	XLON	14:03:14
200	45.38	AQXE	14:03:14
50	45.38	AQXE	14:03:14
269	45.39	CHIX	14:03:14
500	45.38	XLON	14:03:20
300	45.38	XLON	14:03:20
163	45.38	XLON	14:03:21
324	45.40	XLON	14:04:26
324	45.40	XLON	14:04:26
18	45.40	XLON	14:04:26
297	45.40	XLON	14:04:26
664	45.40	XLON	14:04:26
200	45.40	XLON	14:04:26
128	45.40	XLON	14:04:26
181	45.40	XLON	14:04:26
78	45.40	XLON	14:04:26
200	45.39	AQXE	14:04:27
67	45.39	AQXE	14:04:27
133	45.39	CHIX	14:04:28
294	45.40	XLON	14:04:55
666	45.40	XLON	14:04:55
234	45.40	XLON	14:04:55
209	45.40	XLON	14:04:55
143	45.40	TRQX	14:04:57
25	45.40	TRQX	14:05:00
111	45.40	TRQX	14:05:00
247	45.39	XLON	14:05:02
935	45.38	XLON	14:05:04
338	45.39	AQXE	14:05:04
248	45.38	TRQX	14:06:02
500	45.38	XLON	14:06:02
50	45.38	XLON	14:06:02
324	45.38	XLON	14:06:02
77	45.38	XLON	14:06:02
260	45.38	XLON	14:06:02
51	45.38	XLON	14:06:02
58	45.38	XLON	14:06:02
664	45.38	XLON	14:06:02
335	45.38	AQXE	14:06:02
336	45.38	CHIX	14:06:02
324	45.38	XLON	14:06:31
324	45.38	XLON	14:06:31
326	45.38	XLON	14:06:31
351	45.39	AQXE	14:06:44
957	45.42	XLON	14:07:29
22	45.41	CHIX	14:07:32
269	45.41	CHIX	14:07:32
324	45.40	XLON	14:07:39
608	45.40	XLON	14:07:39
928	45.38	XLON	14:08:10
138	45.39	XLON	14:09:05
55	45.39	XLON	14:09:05
82	45.39	XLON	14:09:05
220	45.39	XLON	14:09:05
55	45.39	XLON	14:09:05
140	45.39	XLON	14:09:07
277	45.39	XLON	14:09:07
285	45.38	TRQX	14:09:19
85	45.37	XLON	14:09:20
200	45.37	XLON	14:09:20
200	45.37	XLON	14:09:20
200	45.37	XLON	14:09:20
200	45.37	XLON	14:09:20
28	45.37	XLON	14:09:20
324	45.38	XLON	14:09:33
614	45.38	XLON	14:09:33
200	45.37	CHIX	14:09:40
320	45.36	AQXE	14:10:04
200	45.35	XLON	14:10:05
752	45.35	XLON	14:10:05
271	45.35	CHIX	14:10:05
200	45.36	TRQX	14:10:11
66	45.36	TRQX	14:10:11
324	45.35	XLON	14:10:17
590	45.35	XLON	14:10:17
138	45.35	XLON	14:10:23
100	45.35	XLON	14:10:23
312	45.35	TRQX	14:10:35
359	45.35	XLON	14:10:35
114	45.34	TRQX	14:10:37
100	45.34	TRQX	14:10:37
200	45.34	AQXE	14:10:37
50	45.34	AQXE	14:10:37
200	45.34	AQXE	14:10:37
69	45.34	AQXE	14:10:37
200	45.34	AQXE	14:10:37
324	45.37	XLON	14:13:15
560	45.37	XLON	14:13:15
42	45.37	XLON	14:13:15
288	45.35	XLON	14:13:15
200	45.35	XLON	14:13:15
200	45.35	XLON	14:13:15
174	45.35	XLON	14:13:15
288	45.37	CHIX	14:13:15
200	45.35	CHIX	14:13:15
276	45.36	AQXE	14:13:15
51	45.34	TRQX	14:13:16
2	45.34	TRQX	14:13:16
87	45.34	AQXE	14:13:16
445	45.35	XLON	14:13:18
533	45.35	XLON	14:13:18
204	45.37	AQXE	14:13:55
62	45.37	AQXE	14:14:04
313	45.36	TRQX	14:14:05
468	45.35	XLON	14:14:11
125	45.35	XLON	14:14:11
324	45.35	XLON	14:14:18
29	45.35	XLON	14:14:18
272	45.35	AQXE	14:14:18
102	45.35	XLON	14:15:21
145	45.35	XLON	14:15:21
133	45.35	TRQX	14:15:24
127	45.35	TRQX	14:15:24
239	45.35	XLON	14:15:32
165	45.35	XLON	14:15:32
930	45.35	XLON	14:15:38
6	45.34	CHIX	14:15:38
264	45.35	AQXE	14:15:38
664	45.40	XLON	14:16:32
1,183	45.40	XLON	14:16:32
209	45.39	XLON	14:16:51
138	45.39	XLON	14:17:03
256	45.39	TRQX	14:18:06
621	45.39	XLON	14:18:06
664	45.39	XLON	14:18:06
205	45.39	XLON	14:18:06
124	45.39	XLON	14:18:06
278	45.39	XLON	14:18:06
432	45.38	CHIX	14:18:16
276	45.38	AQXE	14:18:16
45	45.38	TRQX	14:18:32
574	45.38	XLON	14:18:32
100	45.38	TRQX	14:18:33
126	45.38	TRQX	14:18:33
357	45.38	CHIX	14:19:23
267	45.38	XLON	14:19:28
210	45.38	XLON	14:19:28
155	45.38	XLON	14:19:28
250	45.38	XLON	14:19:28
616	45.38	XLON	14:19:28
278	45.39	XLON	14:19:50
279	45.40	TRQX	14:20:20
1,000	45.40	XLON	14:20:20
227	45.40	XLON	14:20:20
500	45.40	XLON	14:20:20
359	45.40	XLON	14:20:20
307	45.40	CHIX	14:20:20
103	45.40	CHIX	14:20:20
194	45.40	TRQX	14:20:36
109	45.40	TRQX	14:20:36
278	45.40	CHIX	14:20:36
946	45.39	XLON	14:20:37
298	45.39	AQXE	14:20:37
200	45.38	CHIX	14:20:38
101	45.37	XLON	14:20:39
200	45.37	XLON	14:20:39
200	45.37	XLON	14:20:39
200	45.37	XLON	14:20:39
200	45.37	XLON	14:20:39
50	45.37	XLON	14:20:39
128	45.40	XLON	14:22:10
261	45.40	CHIX	14:22:10
291	45.40	XLON	14:22:11
167	45.40	XLON	14:22:11
243	45.40	XLON	14:22:11
208	45.40	XLON	14:22:11
664	45.40	XLON	14:22:11
200	45.39	TRQX	14:22:17
47	45.39	TRQX	14:22:17
200	45.39	XLON	14:22:17
200	45.39	XLON	14:22:17
267	45.39	XLON	14:22:17
263	45.39	XLON	14:22:17
200	45.39	AQXE	14:22:17
85	45.39	AQXE	14:22:17
416	45.39	XLON	14:23:02
324	45.39	XLON	14:23:02
244	45.39	XLON	14:23:02
449	45.39	AQXE	14:23:05
258	45.38	TRQX	14:23:07
335	45.38	CHIX	14:23:07
361	45.37	XLON	14:23:08
324	45.37	XLON	14:23:25
279	45.37	XLON	14:23:25
287	45.37	AQXE	14:23:25
980	45.37	XLON	14:24:10
353	45.37	AQXE	14:24:10
5	45.37	AQXE	14:24:16
298	45.39	TRQX	14:25:12
950	45.39	XLON	14:25:12
32	45.39	XLON	14:25:12
664	45.39	XLON	14:25:12
163	45.39	XLON	14:25:12
139	45.39	XLON	14:25:12
248	45.39	XLON	14:25:12
220	45.39	XLON	14:25:12
480	45.39	XLON	14:25:22
235	45.39	XLON	14:25:22
153	45.39	XLON	14:25:22
208	45.39	XLON	14:25:22
276	45.39	XLON	14:25:22
275	45.39	TRQX	14:25:43
351	45.39	CHIX	14:25:43
362	45.38	AQXE	14:25:52
664	45.38	XLON	14:26:02
242	45.38	XLON	14:26:02
640	45.38	XLON	14:26:02
324	45.37	XLON	14:26:17
591	45.37	XLON	14:26:17
257	45.37	CHIX	14:26:17
42	45.35	XLON	14:26:18
33	45.37	AQXE	14:26:45
23	45.37	AQXE	14:27:05
291	45.37	AQXE	14:27:05
138	45.36	XLON	14:27:43
664	45.36	XLON	14:27:43
222	45.36	XLON	14:27:43
239	45.36	XLON	14:27:43
35	45.36	XLON	14:27:43
302	45.39	XLON	14:29:06
647	45.39	XLON	14:29:06
301	45.39	AQXE	14:29:06
251	45.39	XLON	14:29:07
215	45.39	XLON	14:29:07
589	45.39	XLON	14:29:07
135	45.39	XLON	14:29:50
325	45.39	XLON	14:29:50
830	45.39	XLON	14:29:50
235	45.39	XLON	14:29:50
228	45.39	XLON	14:29:50
166	45.39	XLON	14:29:50
100	45.39	XLON	14:29:50
163	45.40	XLON	14:29:52
217	45.40	XLON	14:29:53
324	45.41	XLON	14:30:29
50	45.41	XLON	14:30:29
24	45.41	XLON	14:30:29
587	45.41	XLON	14:30:29
618	45.41	CHIX	14:30:29
357	45.41	AQXE	14:30:29
33	45.41	AQXE	14:30:29
251	45.39	TRQX	14:30:30
5	45.39	XLON	14:30:30
200	45.39	XLON	14:30:30
200	45.39	XLON	14:30:30
200	45.39	XLON	14:30:30
200	45.39	XLON	14:30:30
127	45.39	XLON	14:30:30
584	45.39	CHIX	14:30:30
403	45.39	AQXE	14:30:30
200	45.40	XLON	14:31:42
47	45.40	XLON	14:31:42
168	45.39	XLON	14:31:43
200	45.39	XLON	14:31:43
200	45.39	XLON	14:31:43
200	45.39	XLON	14:31:43
155	45.39	XLON	14:31:43
253	45.39	TRQX	14:31:48
43	45.39	XLON	14:31:48
297	45.39	CHIX	14:31:48
286	45.39	AQXE	14:31:52
300	45.39	TRQX	14:33:45
324	45.39	XLON	14:33:45
655	45.39	XLON	14:33:45
283	45.39	CHIX	14:33:45
24	45.39	AQXE	14:33:45
314	45.39	AQXE	14:33:45
599	45.39	XLON	14:33:50
942	45.43	XLON	14:35:28
367	45.43	CHIX	14:35:28
326	45.43	AQXE	14:35:28
291	45.42	TRQX	14:35:33
200	45.41	XLON	14:35:34
200	45.41	XLON	14:35:34
200	45.41	XLON	14:35:34
200	45.41	XLON	14:35:34
146	45.41	XLON	14:35:34
200	45.41	CHIX	14:35:34
101	45.41	CHIX	14:35:34
200	45.41	AQXE	14:35:34
123	45.41	AQXE	14:35:34
916	45.41	XLON	14:38:54
302	45.41	CHIX	14:38:54
340	45.41	AQXE	14:38:54
900	45.42	XLON	14:40:02
171	45.43	XLON	14:40:47
675	45.43	XLON	14:40:47
15	45.43	XLON	14:40:47
106	45.43	XLON	14:40:47
16	45.42	TRQX	14:41:14
241	45.42	TRQX	14:41:35
458	45.41	XLON	14:41:42
14	45.41	XLON	14:41:42
50	45.41	XLON	14:41:42
441	45.41	XLON	14:41:42
63	45.41	CHIX	14:41:42
290	45.41	CHIX	14:41:42
64	45.41	AQXE	14:41:42
183	45.41	AQXE	14:41:42
9	45.39	XLON	14:41:52
200	45.39	XLON	14:41:52
110	45.39	XLON	14:41:52
200	45.39	CHIX	14:41:52
82	45.39	CHIX	14:41:52
274	45.39	AQXE	14:41:52
155	45.40	XLON	14:43:11
816	45.40	XLON	14:43:11
476	45.40	AQXE	14:43:11
927	45.40	XLON	14:43:29
378	45.40	XLON	14:44:33
324	45.40	XLON	14:44:38
50	45.40	XLON	14:44:38
225	45.40	XLON	14:44:38
491	45.39	CHIX	14:44:39
200	45.39	AQXE	14:44:39
85	45.39	AQXE	14:44:39
59	45.38	XLON	14:44:40
200	45.38	XLON	14:44:40
200	45.38	XLON	14:44:40
200	45.38	XLON	14:44:40
200	45.38	XLON	14:44:40
55	45.38	XLON	14:44:40
289	45.38	TRQX	14:44:50
45	45.39	CHIX	14:45:47
277	45.39	TRQX	14:46:13
270	45.39	XLON	14:46:13
119	45.39	XLON	14:46:13
191	45.39	XLON	14:46:13
90	45.39	XLON	14:46:13
132	45.39	XLON	14:46:13
428	45.39	CHIX	14:46:13
70	45.39	XLON	14:46:14
177	45.39	XLON	14:46:14
202	45.39	XLON	14:46:54
45	45.39	XLON	14:46:54
100	45.38	XLON	14:47:25
666	45.38	XLON	14:47:25
221	45.38	XLON	14:47:25
112	45.38	AQXE	14:47:25
157	45.38	AQXE	14:47:26
236	45.38	XLON	14:48:49
11	45.38	XLON	14:48:49
131	45.38	XLON	14:48:57
326	45.40	XLON	14:49:58
651	45.40	XLON	14:49:58
230	45.40	XLON	14:49:58
830	45.40	XLON	14:49:58
140	45.40	XLON	14:49:58
211	45.40	XLON	14:49:58
24	45.40	XLON	14:49:58
321	45.40	AQXE	14:49:58
211	45.41	XLON	14:50:22
36	45.41	XLON	14:50:22
248	45.43	XLON	14:51:25
244	45.43	XLON	14:51:25
246	45.45	XLON	14:51:40
830	45.45	XLON	14:51:40
227	45.45	XLON	14:51:40
194	45.45	XLON	14:51:52
757	45.45	XLON	14:51:52
747	45.46	XLON	14:53:05
248	45.46	XLON	14:53:57
215	45.46	XLON	14:53:57
230	45.46	XLON	14:53:57
345	45.47	XLON	14:54:04
137	45.47	XLON	14:54:04
230	45.47	XLON	14:54:04
319	45.47	XLON	14:54:04
217	45.47	XLON	14:54:04
245	45.48	XLON	14:54:12
288	45.48	XLON	14:54:12
223	45.49	XLON	14:54:55
118	45.49	XLON	14:54:55
58	45.49	XLON	14:54:55
53	45.49	XLON	14:54:55
830	45.49	XLON	14:54:59
211	45.49	XLON	14:54:59
26	45.49	XLON	14:54:59
126	45.49	CHIX	14:55:06
273	45.49	CHIX	14:55:06
68	45.49	CHIX	14:55:06
15	45.49	CHIX	14:55:06
361	45.48	TRQX	14:55:28
342	45.48	XLON	14:55:28
593	45.48	XLON	14:55:28
137	45.48	AQXE	14:55:28
10	45.48	AQXE	14:55:28
2	45.48	AQXE	14:55:28
62	45.48	AQXE	14:55:29
76	45.48	AQXE	14:55:31
130	45.46	XLON	14:55:33
200	45.46	XLON	14:55:33
200	45.46	XLON	14:55:33
200	45.46	XLON	14:55:33
200	45.46	XLON	14:55:33
17	45.46	XLON	14:55:33
65	45.46	CHIX	14:55:33
200	45.46	CHIX	14:55:33
200	45.46	AQXE	14:55:33
90	45.46	AQXE	14:55:33
319	45.47	AQXE	14:56:09
41	45.47	CHIX	14:57:36
73	45.47	CHIX	14:57:36
26	45.47	CHIX	14:57:36
291	45.47	AQXE	14:57:57
252	45.49	XLON	14:59:44
217	45.49	XLON	14:59:44
221	45.49	XLON	14:59:44
242	45.49	XLON	14:59:44
125	45.49	AQXE	14:59:44
84	45.49	XLON	14:59:45
132	45.49	AQXE	14:59:45
217	45.49	AQXE	14:59:45
209	45.49	XLON	14:59:52
131	45.49	XLON	14:59:53
116	45.49	XLON	14:59:53
977	45.49	CHIX	14:59:53
225	45.49	XLON	14:59:57
22	45.49	XLON	14:59:57
154	45.49	XLON	15:00:00
65	45.50	XLON	15:00:00
895	45.50	XLON	15:00:01
121	45.50	XLON	15:00:01
126	45.50	XLON	15:00:01
115	45.50	XLON	15:00:01
195	45.50	XLON	15:00:01
747	45.49	XLON	15:00:13
314	45.49	AQXE	15:00:13
254	45.50	XLON	15:00:15
213	45.50	XLON	15:00:15
247	45.49	XLON	15:00:17
293	45.49	AQXE	15:00:17
830	45.49	XLON	15:00:27
201	45.49	XLON	15:00:27
224	45.49	XLON	15:00:27
453	45.49	XLON	15:00:27
64	45.49	AQXE	15:00:28
183	45.49	AQXE	15:00:34
69	45.49	AQXE	15:00:34
282	45.48	TRQX	15:00:52
979	45.48	XLON	15:00:52
948	45.48	CHIX	15:00:52
389	45.49	AQXE	15:03:26
93	45.48	CHIX	15:03:49
14	45.48	CHIX	15:03:50
435	45.48	TRQX	15:03:51
342	45.48	XLON	15:03:51
509	45.48	XLON	15:03:51
822	45.48	CHIX	15:03:51
130	45.49	XLON	15:04:03
117	45.49	XLON	15:04:03
943	45.50	XLON	15:04:43
768	45.50	CHIX	15:04:43
248	45.50	AQXE	15:04:43
198	45.50	XLON	15:05:50
49	45.50	XLON	15:05:50
411	45.50	XLON	15:07:05
830	45.51	XLON	15:07:17
193	45.51	XLON	15:07:17
441	45.50	TRQX	15:07:48
553	45.50	XLON	15:07:48
603	45.50	CHIX	15:07:48
255	45.50	AQXE	15:07:48
74	45.49	XLON	15:07:49
830	45.49	XLON	15:07:59
240	45.49	XLON	15:07:59
191	45.49	XLON	15:07:59
244	45.49	XLON	15:07:59
35	45.49	XLON	15:07:59
178	45.49	XLON	15:07:59
411	45.48	TRQX	15:08:54
945	45.48	XLON	15:08:54
844	45.48	CHIX	15:08:54
317	45.48	AQXE	15:08:54
323	45.48	TRQX	15:09:04
382	45.48	CHIX	15:09:48
144	45.48	XLON	15:09:49
324	45.48	XLON	15:09:49
505	45.48	XLON	15:09:49
297	45.48	TRQX	15:10:24
285	45.48	XLON	15:10:24
342	45.48	XLON	15:10:24
302	45.48	XLON	15:10:24
249	45.48	CHIX	15:10:24
290	45.48	TRQX	15:10:56
922	45.48	XLON	15:10:56
329	45.48	CHIX	15:10:56
200	45.47	AQXE	15:10:57
200	45.47	AQXE	15:10:57
46	45.47	AQXE	15:10:57
4	45.46	XLON	15:10:59
924	45.46	XLON	15:11:12
661	45.46	CHIX	15:11:12
298	45.45	AQXE	15:11:27
342	45.44	XLON	15:11:42
606	45.44	XLON	15:11:42
200	45.43	AQXE	15:11:43
93	45.43	AQXE	15:11:43
227	45.45	XLON	15:12:35
764	45.45	XLON	15:12:35
217	45.45	XLON	15:13:09
240	45.45	XLON	15:13:09
30	45.45	XLON	15:13:09
238	45.45	XLON	15:13:09
9	45.45	XLON	15:13:09
83	45.45	XLON	15:13:57
190	45.45	XLON	15:14:31
699	45.45	XLON	15:14:31
255	45.44	TRQX	15:15:35
928	45.45	XLON	15:15:51
210	45.45	XLON	15:15:51
200	45.45	XLON	15:15:51
202	45.45	CHIX	15:15:51
110	45.45	CHIX	15:15:51
268	45.45	AQXE	15:15:53
110	45.45	AQXE	15:16:02
212	45.45	AQXE	15:16:02
971	45.46	XLON	15:16:05
291	45.46	CHIX	15:16:05
54	45.45	AQXE	15:16:18
966	45.45	XLON	15:16:36
160	45.44	TRQX	15:16:46
3	45.44	CHIX	15:16:46
274	45.44	CHIX	15:16:46
258	45.47	TRQX	15:18:18
342	45.47	XLON	15:18:18
625	45.47	XLON	15:18:18
210	45.47	XLON	15:18:18
201	45.47	XLON	15:18:18
249	45.47	XLON	15:18:18
203	45.48	XLON	15:18:21
120	45.48	XLON	15:18:21
232	45.48	XLON	15:18:21
224	45.48	XLON	15:18:21
358	45.48	XLON	15:18:21
262	45.48	XLON	15:18:21
30	45.48	XLON	15:18:21
191	45.48	XLON	15:18:22
56	45.48	XLON	15:18:22
256	45.47	TRQX	15:18:29
938	45.47	XLON	15:18:29
446	45.46	CHIX	15:19:00
255	45.45	TRQX	15:19:32
161	45.45	XLON	15:19:32
799	45.45	XLON	15:19:32
556	45.45	AQXE	15:19:32
468	45.45	CHIX	15:19:50
274	45.44	TRQX	15:21:41
106	45.45	XLON	15:23:47
780	45.45	XLON	15:23:47
520	45.45	AQXE	15:23:53
69	45.45	XLON	15:24:13
170	45.45	XLON	15:24:13
567	45.45	XLON	15:24:13
528	45.45	AQXE	15:24:13
427	45.44	CHIX	15:25:16
925	45.51	XLON	15:26:35
488	45.51	AQXE	15:26:35
234	45.51	XLON	15:26:36
244	45.51	XLON	15:26:36
83	45.51	XLON	15:26:36
249	45.51	XLON	15:26:36
101	45.51	XLON	15:26:37
1,325	45.51	XLON	15:26:38
238	45.51	XLON	15:26:38
217	45.51	XLON	15:26:38
192	45.51	XLON	15:26:39
252	45.51	XLON	15:26:40
227	45.51	XLON	15:26:40
140	45.51	XLON	15:26:40
500	45.51	XLON	15:26:40
500	45.51	XLON	15:26:40
259	45.50	TRQX	15:26:52
321	45.50	CHIX	15:26:52
33	45.49	XLON	15:27:30
897	45.49	XLON	15:27:30
63	45.49	AQXE	15:27:30
399	45.49	AQXE	15:27:35
118	45.50	XLON	15:28:56
830	45.50	XLON	15:28:56
135	45.51	XLON	15:29:16
245	45.51	XLON	15:29:16
131	45.51	XLON	15:29:16
230	45.51	XLON	15:29:16
28	45.51	XLON	15:29:17
500	45.51	XLON	15:29:18
240	45.51	XLON	15:29:18
204	45.51	XLON	15:29:18
951	45.51	XLON	15:29:38
672	45.51	XLON	15:29:40
350	45.51	XLON	15:30:20
67	45.51	XLON	15:30:20
16	45.51	AQXE	15:30:20
292	45.51	AQXE	15:30:21
53	45.51	AQXE	15:30:29
277	45.50	TRQX	15:31:49
250	45.50	CHIX	15:31:49
1	45.50	CHIX	15:31:49
285	45.50	TRQX	15:32:25
297	45.50	XLON	15:32:25
226	45.50	CHIX	15:32:25
208	45.50	CHIX	15:32:25
284	45.50	TRQX	15:33:30
439	45.50	CHIX	15:33:30
926	45.49	XLON	15:33:49
270	45.49	AQXE	15:33:49
44	45.48	TRQX	15:34:05
212	45.48	TRQX	15:34:05
458	45.48	CHIX	15:34:05
280	45.48	XLON	15:35:02
132	45.48	XLON	15:35:02
194	45.48	XLON	15:35:02
218	45.48	XLON	15:35:02
213	45.48	XLON	15:35:02
906	45.49	XLON	15:36:28
573	45.49	AQXE	15:36:28
270	45.48	TRQX	15:36:42
291	45.48	CHIX	15:36:42
96	45.48	CHIX	15:36:42
972	45.47	XLON	15:38:56
754	45.47	XLON	15:38:56
477	45.47	AQXE	15:38:56
345	45.48	TRQX	15:40:07
33	45.48	XLON	15:40:07
715	45.48	XLON	15:40:07
218	45.48	XLON	15:40:07
303	45.48	CHIX	15:40:07
5	45.48	AQXE	15:41:05
1	45.48	XLON	15:41:15
707	45.48	XLON	15:41:15
80	45.48	AQXE	15:41:15
108	45.48	AQXE	15:41:16
173	45.48	AQXE	15:41:16
375	45.48	CHIX	15:42:00
354	45.48	CHIX	15:42:04
10	45.48	CHIX	15:42:04
363	45.48	AQXE	15:42:04
219	45.50	XLON	15:42:21
243	45.50	XLON	15:42:21
240	45.50	XLON	15:42:25
617	45.50	XLON	15:42:26
500	45.51	XLON	15:42:27
213	45.51	XLON	15:42:27
38	45.51	XLON	15:42:27
406	45.50	TRQX	15:42:38
910	45.50	XLON	15:42:38
10	45.50	XLON	15:42:38
261	45.50	CHIX	15:42:38
431	45.50	AQXE	15:42:38
4	45.50	AQXE	15:42:40
308	45.48	TRQX	15:43:29
13	45.48	XLON	15:43:29
829	45.48	XLON	15:43:29
136	45.48	CHIX	15:43:29
220	45.48	CHIX	15:43:29
148	45.49	XLON	15:44:38
209	45.49	XLON	15:44:38
319	45.49	CHIX	15:45:00
27	45.50	TRQX	15:47:25
261	45.50	TRQX	15:47:25
132	45.50	XLON	15:47:25
265	45.50	CHIX	15:47:25
439	45.50	AQXE	15:47:29
210	45.49	XLON	15:48:33
252	45.49	XLON	15:48:33
230	45.49	XLON	15:49:50
128	45.49	XLON	15:49:50
622	45.49	XLON	15:49:50
187	45.49	XLON	15:49:50
209	45.49	XLON	15:49:50
270	45.49	XLON	15:49:50
230	45.49	XLON	15:49:50
267	45.49	XLON	15:50:02
622	45.50	XLON	15:50:02
242	45.50	XLON	15:50:02
236	45.50	XLON	15:50:02
13	45.50	XLON	15:50:02
1	45.50	XLON	15:50:49
622	45.50	XLON	15:50:49
31	45.50	XLON	15:50:49
231	45.50	XLON	15:50:49
247	45.50	XLON	15:50:49
99	45.50	XLON	15:50:49
50	45.48	CHIX	15:51:55
622	45.49	XLON	15:52:10
170	45.49	XLON	15:52:10
200	45.49	XLON	15:52:10
414	45.49	XLON	15:52:10
237	45.49	XLON	15:52:10
119	45.49	XLON	15:52:10
128	45.49	XLON	15:52:10
100	45.48	CHIX	15:52:10
138	45.51	XLON	15:52:37
239	45.51	XLON	15:52:37
237	45.51	XLON	15:52:37
243	45.51	XLON	15:52:54
232	45.51	XLON	15:52:54
299	45.51	XLON	15:52:54
168	45.51	XLON	15:52:54
18	45.50	TRQX	15:53:32
88	45.50	TRQX	15:53:32
728	45.50	XLON	15:53:32
189	45.51	XLON	15:53:32
210	45.51	XLON	15:53:32
226	45.51	XLON	15:53:32
104	45.51	XLON	15:53:32
11	45.51	XLON	15:53:32
117	45.51	XLON	15:53:32
167	45.51	XLON	15:53:32
622	45.51	XLON	15:53:32
46	45.50	CHIX	15:53:32
319	45.50	CHIX	15:53:32
428	45.51	AQXE	15:53:32
146	45.51	AQXE	15:53:32
390	45.51	AQXE	15:53:32
122	45.51	AQXE	15:53:32
105	45.51	AQXE	15:53:32
390	45.51	AQXE	15:53:32
100	45.52	XLON	15:53:33
235	45.52	XLON	15:53:33
208	45.52	XLON	15:53:33
117	45.52	XLON	15:53:33
247	45.52	XLON	15:53:33
283	45.52	XLON	15:53:33
128	45.52	XLON	15:53:33
925	45.51	XLON	15:53:34
292	45.51	CHIX	15:53:34
282	45.53	CHIX	15:53:44
120	45.53	AQXE	15:53:54
123	45.53	AQXE	15:53:54
92	45.53	AQXE	15:53:54
411	45.52	TRQX	15:54:13
590	45.52	XLON	15:54:13
505	45.52	XLON	15:54:13
665	45.52	AQXE	15:54:13
202	45.52	XLON	15:54:15
45	45.52	XLON	15:54:15
468	45.54	TRQX	15:55:15
794	45.54	XLON	15:55:15
371	45.54	CHIX	15:55:15
330	45.55	XLON	15:56:23
190	45.55	XLON	15:56:23
192	45.55	XLON	15:56:23
212	45.55	XLON	15:56:23
229	45.55	XLON	15:56:23
344	45.55	CHIX	15:56:23
279	45.58	TRQX	15:58:20
639	45.58	XLON	15:58:20
471	45.58	CHIX	15:58:20
473	45.57	XLON	15:58:27
359	45.57	AQXE	15:58:34
18	45.57	AQXE	15:58:39
93	45.57	AQXE	15:58:40
31	45.57	AQXE	15:58:40
21	45.57	AQXE	15:58:40
287	45.56	TRQX	15:59:07
564	45.56	XLON	15:59:07
559	45.56	XLON	15:59:07
249	45.56	TRQX	15:59:50
376	45.56	XLON	15:59:50
453	45.56	CHIX	15:59:50
414	45.56	XLON	15:59:55
250	45.56	TRQX	16:00:19
675	45.56	XLON	16:00:19
117	45.56	XLON	16:00:19
213	45.56	XLON	16:00:19
225	45.56	XLON	16:00:19
479	45.56	XLON	16:00:19
346	45.57	XLON	16:00:46
119	45.57	XLON	16:00:46
265	45.56	TRQX	16:01:06
409	45.56	XLON	16:01:06
310	45.56	XLON	16:01:06
351	45.56	AQXE	16:01:06
106	45.59	XLON	16:01:43
253	45.59	XLON	16:01:43
17	45.59	XLON	16:01:43
221	45.59	XLON	16:01:43
622	45.59	XLON	16:01:43
616	45.58	XLON	16:01:43
469	45.58	CHIX	16:01:43
325	45.57	TRQX	16:01:46
202	45.58	XLON	16:01:46
270	45.58	XLON	16:01:46
622	45.58	XLON	16:01:46
132	45.57	XLON	16:01:46
288	45.57	XLON	16:01:46
405	45.57	XLON	16:01:46
622	45.57	XLON	16:01:46
499	45.57	AQXE	16:01:46
212	45.57	XLON	16:01:47
406	45.57	XLON	16:01:47
378	45.57	XLON	16:01:47
440	45.56	XLON	16:02:01
364	45.55	TRQX	16:02:14
370	45.55	AQXE	16:02:18
217	45.55	XLON	16:02:23
725	45.54	XLON	16:02:33
230	45.55	AQXE	16:02:33
16	45.55	AQXE	16:02:33
440	45.55	CHIX	16:02:35
341	45.55	AQXE	16:02:45
338	45.55	TRQX	16:02:57
324	45.55	XLON	16:02:57
641	45.55	XLON	16:02:57
622	45.55	XLON	16:02:57
480	45.55	XLON	16:02:57
141	45.55	XLON	16:02:57
238	45.55	XLON	16:02:57
77	45.55	XLON	16:02:57
247	45.55	XLON	16:03:12
247	45.55	XLON	16:03:13
622	45.56	XLON	16:03:20
240	45.56	XLON	16:03:20
215	45.56	XLON	16:03:20
368	45.57	AQXE	16:03:20
132	45.56	XLON	16:03:21
622	45.56	XLON	16:03:21
1	45.56	XLON	16:03:21
622	45.56	XLON	16:03:21
228	45.56	XLON	16:03:21
75	45.56	XLON	16:03:25
145	45.56	XLON	16:03:28
207	45.56	XLON	16:03:33
213	45.56	XLON	16:03:34
208	45.56	XLON	16:03:44
219	45.56	XLON	16:03:47
778	45.56	XLON	16:03:47
219	45.56	XLON	16:03:49
778	45.56	XLON	16:03:49
633	45.55	XLON	16:04:14
357	45.55	AQXE	16:04:14
217	45.55	XLON	16:04:22
30	45.55	XLON	16:04:22
712	45.55	XLON	16:04:22
2	45.55	AQXE	16:04:22
447	45.57	XLON	16:06:09
778	45.57	XLON	16:06:10
123	45.57	XLON	16:06:10
246	45.57	XLON	16:06:10
778	45.56	XLON	16:06:19
139	45.56	XLON	16:06:19
96	45.56	XLON	16:06:19
700	45.56	XLON	16:06:28
249	45.56	AQXE	16:06:28
248	45.55	TRQX	16:07:11
676	45.55	XLON	16:07:11
119	45.55	XLON	16:07:11
219	45.55	XLON	16:07:11
448	45.55	CHIX	16:07:11
356	45.55	AQXE	16:07:32
235	45.55	XLON	16:07:34
432	45.55	XLON	16:07:51
213	45.55	XLON	16:07:51
55	45.55	XLON	16:07:51
369	45.55	CHIX	16:07:51
76	45.55	CHIX	16:07:51
342	45.55	AQXE	16:07:51
465	45.56	CHIX	16:08:48
12	45.59	TRQX	16:10:15
404	45.59	TRQX	16:11:05
578	45.59	XLON	16:11:05
355	45.59	XLON	16:11:05
126	45.59	XLON	16:11:12
219	45.59	XLON	16:11:12
943	45.59	XLON	16:11:14
778	45.59	XLON	16:11:14
135	45.59	XLON	16:11:14
216	45.59	XLON	16:11:14
168	45.59	XLON	16:11:14
240	45.59	XLON	16:11:14
778	45.59	XLON	16:11:14
125	45.59	XLON	16:11:14
210	45.59	XLON	16:11:14
235	45.59	XLON	16:11:14
738	45.59	XLON	16:11:14
252	45.59	AQXE	16:11:14
240	45.59	XLON	16:11:15
229	45.59	XLON	16:11:15
778	45.59	XLON	16:11:15
222	45.59	XLON	16:11:15
500	45.59	XLON	16:11:15
117	45.59	XLON	16:11:15
203	45.59	XLON	16:11:16
240	45.59	XLON	16:11:16
252	45.59	XLON	16:11:16
247	45.59	XLON	16:11:16
700	45.59	XLON	16:11:27
459	45.59	XLON	16:11:28
875	45.59	XLON	16:11:28
448	45.58	XLON	16:11:41
479	45.58	XLON	16:11:41
278	45.57	TRQX	16:12:17
868	45.57	XLON	16:12:17
463	45.57	CHIX	16:12:17
322	45.57	AQXE	16:12:17
438	45.55	TRQX	16:12:20
4	45.55	TRQX	16:12:20
298	45.55	XLON	16:12:20
973	45.55	XLON	16:12:20
200	45.55	AQXE	16:12:20
135	45.55	AQXE	16:12:20
973	45.54	XLON	16:12:32
137	45.54	XLON	16:12:32
216	45.54	XLON	16:12:32
227	45.54	XLON	16:12:32
579	45.54	XLON	16:12:35
49	45.54	XLON	16:12:35
322	45.54	XLON	16:12:36
633	45.54	XLON	16:12:36
349	45.55	TRQX	16:13:19
456	45.55	CHIX	16:13:19
604	45.54	XLON	16:13:23
2	45.54	AQXE	16:13:23
469	45.54	AQXE	16:13:23
229	45.55	XLON	16:13:54
246	45.55	XLON	16:13:54
205	45.55	XLON	16:13:54
381	45.55	XLON	16:14:03
141	45.55	XLON	16:14:15
220	45.55	XLON	16:14:15
181	45.55	XLON	16:14:15
122	45.55	AQXE	16:14:15
113	45.55	AQXE	16:14:15
12	45.55	AQXE	16:14:15
130	45.55	XLON	16:14:34
117	45.55	XLON	16:14:34
120	45.55	AQXE	16:14:34
111	45.55	AQXE	16:14:34
414	45.55	AQXE	16:14:34
120	45.55	AQXE	16:14:53
121	45.55	AQXE	16:14:53
261	45.55	AQXE	16:14:53
131	45.55	AQXE	16:14:53
459	45.54	TRQX	16:15:10
548	45.54	XLON	16:15:10
218	45.54	CHIX	16:15:10
228	45.54	CHIX	16:15:10
214	45.54	AQXE	16:15:10
973	45.55	XLON	16:15:23
248	45.55	XLON	16:15:23
214	45.55	XLON	16:15:23
212	45.55	XLON	16:15:23
240	45.55	XLON	16:15:23
252	45.55	XLON	16:15:24
973	45.55	XLON	16:15:24
135	45.55	XLON	16:15:24
8	45.54	AQXE	16:15:26
145	45.54	XLON	16:15:45
88	45.54	XLON	16:15:49
89	45.54	XLON	16:15:49
11	45.54	AQXE	16:15:52
158	45.54	AQXE	16:15:52
324	45.54	XLON	16:15:54
292	45.54	XLON	16:15:54
28	45.54	AQXE	16:15:54
62	45.55	XLON	16:16:35
973	45.55	XLON	16:16:54
250	45.55	XLON	16:16:54
121	45.55	AQXE	16:16:54
432	45.55	XLON	16:17:15
117	45.55	XLON	16:17:15
392	45.55	XLON	16:17:15
581	45.55	XLON	16:17:15
241	45.55	XLON	16:17:15
48	45.55	XLON	16:17:15
214	45.54	TRQX	16:17:29
78	45.54	TRQX	16:17:29
757	45.54	XLON	16:17:29
248	45.54	CHIX	16:17:29
378	45.54	AQXE	16:17:29
121	45.53	XLON	16:17:58
240	45.53	XLON	16:17:58
675	45.53	XLON	16:17:58
383	45.53	XLON	16:17:58
105	45.53	AQXE	16:17:58
388	45.53	AQXE	16:17:58
283	45.52	TRQX	16:18:03
139	45.52	XLON	16:18:03
529	45.52	XLON	16:18:03
279	45.52	XLON	16:18:03
372	45.52	AQXE	16:18:03
605	45.52	XLON	16:18:39
211	45.51	CHIX	16:18:39
36	45.51	CHIX	16:18:39
248	45.51	XLON	16:19:15
246	45.52	XLON	16:19:15
777	45.52	XLON	16:19:15
196	45.52	XLON	16:19:15
204	45.52	XLON	16:19:15
116	45.52	AQXE	16:19:40
104	45.52	AQXE	16:19:40
10	45.52	AQXE	16:19:40
218	45.52	XLON	16:19:41
249	45.52	XLON	16:19:41
6	45.52	AQXE	16:19:41
780	45.52	XLON	16:19:47
513	45.52	AQXE	16:19:47
541	45.51	XLON	16:20:29
26	45.51	TRQX	16:20:52
26	45.51	TRQX	16:20:52
122	45.51	XLON	16:20:52
216	45.51	XLON	16:20:52
973	45.51	XLON	16:20:52
209	45.51	XLON	16:20:52
3	45.51	XLON	16:20:52
217	45.51	XLON	16:20:52
240	45.51	XLON	16:20:52
384	45.51	CHIX	16:20:52
351	45.51	AQXE	16:20:52
89	45.51	TRQX	16:21:19
27	45.51	TRQX	16:21:19
27	45.51	TRQX	16:21:19
104	45.51	TRQX	16:21:19
667	45.51	XLON	16:21:19
351	45.51	AQXE	16:21:21
226	45.51	CHIX	16:21:25
89	45.51	TRQX	16:21:30
23	45.51	TRQX	16:21:30
23	45.51	TRQX	16:21:30
2	45.51	TRQX	16:21:30
110	45.51	TRQX	16:21:30
216	45.51	XLON	16:21:30
31	45.51	XLON	16:21:30
864	45.52	XLON	16:21:41
121	45.52	XLON	16:21:41
52	45.52	XLON	16:21:41
89	45.52	TRQX	16:22:05
26	45.52	TRQX	16:22:05
26	45.52	TRQX	16:22:05
89	45.52	TRQX	16:22:05
17	45.52	TRQX	16:22:05
138	45.52	TRQX	16:22:05
126	45.52	TRQX	16:22:05
123	45.52	XLON	16:22:05
247	45.52	XLON	16:22:05
230	45.52	XLON	16:22:05
878	45.52	XLON	16:22:05
283	45.52	XLON	16:22:05
973	45.52	XLON	16:22:05
59	45.52	XLON	16:22:05
199	45.52	CHIX	16:22:05
173	45.52	CHIX	16:22:05
330	45.52	AQXE	16:22:05
539	45.52	XLON	16:22:18
389	45.51	XLON	16:22:18
167	45.51	CHIX	16:22:18
112	45.51	CHIX	16:22:18
138	45.51	XLON	16:22:56
4	45.51	XLON	16:22:56
480	45.51	XLON	16:22:56
218	45.51	XLON	16:22:56
28	45.51	XLON	16:22:56
440	45.51	AQXE	16:22:56
41	45.51	XLON	16:22:57
131	45.51	XLON	16:22:57
179	45.51	XLON	16:22:57
134	45.51	XLON	16:23:04
113	45.51	XLON	16:23:04
251	45.50	TRQX	16:23:32
219	45.50	XLON	16:23:33
218	45.50	XLON	16:23:33
419	45.50	XLON	16:23:33
215	45.50	CHIX	16:23:33
32	45.50	CHIX	16:23:33
344	45.50	AQXE	16:23:33
150	45.50	AQXE	16:23:33
102	45.50	AQXE	16:23:33
124	45.50	AQXE	16:23:33
9	45.50	AQXE	16:23:33
12	45.51	XLON	16:23:34
490	45.51	XLON	16:23:34
167	45.51	XLON	16:23:34
702	45.51	XLON	16:23:34
271	45.51	XLON	16:23:34
219	45.51	XLON	16:23:34
30	45.51	XLON	16:23:34
25	45.51	TRQX	16:23:53
24	45.51	TRQX	16:23:53
89	45.51	TRQX	16:23:53
26	45.51	TRQX	16:23:53
28	45.51	TRQX	16:23:53
973	45.51	XLON	16:23:53
213	45.52	CHIX	16:24:00
76	45.52	CHIX	16:24:00
10	45.52	CHIX	16:24:00
247	45.53	XLON	16:24:22
5	45.53	XLON	16:24:22
232	45.53	XLON	16:24:22
80	45.53	XLON	16:24:22
1,000	45.53	XLON	16:24:34
25	45.53	XLON	16:24:34
489	45.54	AQXE	16:24:34
87	45.54	AQXE	16:24:34
973	45.54	XLON	16:24:35
283	45.54	XLON	16:24:35
213	45.54	XLON	16:24:35
144	45.54	XLON	16:24:35
260	45.54	XLON	16:24:35
215	45.54	CHIX	16:24:46
5	45.54	CHIX	16:24:46
111	45.54	CHIX	16:24:46
50	45.54	CHIX	16:24:46
112	45.53	TRQX	16:25:02
28	45.53	TRQX	16:25:02
26	45.53	TRQX	16:25:02
112	45.53	TRQX	16:25:02
112	45.53	TRQX	16:25:02
281	45.53	XLON	16:25:02
761	45.53	XLON	16:25:02
354	45.53	CHIX	16:25:02
112	45.53	TRQX	16:25:05
112	45.53	TRQX	16:25:05
112	45.53	TRQX	16:25:06
112	45.53	TRQX	16:25:06
24	45.53	TRQX	16:25:06
24	45.53	TRQX	16:25:06
112	45.53	TRQX	16:25:06
25	45.53	TRQX	16:25:06
23	45.53	TRQX	16:25:06
112	45.53	TRQX	16:25:07
26	45.53	TRQX	16:25:07
28	45.53	TRQX	16:25:07
25	45.53	TRQX	16:25:07
24	45.53	TRQX	16:25:07
112	45.53	TRQX	16:25:07
26	45.53	TRQX	16:25:07
25	45.53	TRQX	16:25:07
112	45.53	TRQX	16:25:07
232	45.52	AQXE	16:25:55
4	45.53	CHIX	16:25:56
204	45.53	CHIX	16:25:56
68	45.53	CHIX	16:25:56
76	45.53	CHIX	16:25:56
66	45.53	CHIX	16:25:56
5	45.53	CHIX	16:25:56
28	45.53	CHIX	16:25:56
28	45.52	AQXE	16:26:04
391	45.53	CHIX	16:27:21
290	45.53	TRQX	16:27:28
33	45.53	TRQX	16:27:35
924	45.53	XLON	16:27:35
137	45.54	CHIX	16:27:35
66	45.54	CHIX	16:27:35
221	45.53	AQXE	16:27:35
204	45.54	CHIX	16:27:46
75	45.54	CHIX	16:27:46
66	45.54	CHIX	16:27:46
75	45.54	CHIX	16:27:46
34	45.54	CHIX	16:27:46
144	45.53	AQXE	16:28:01
957	45.54	XLON	16:28:17
18	45.55	CHIX	16:28:17
65	45.55	CHIX	16:28:17
78	45.55	CHIX	16:28:17
489	45.54	AQXE	16:28:18
72	45.55	CHIX	16:28:36
69	45.55	CHIX	16:28:36
84	45.55	CHIX	16:28:36
89	45.55	CHIX	16:28:36
305	45.55	XLON	16:28:56
432	45.55	XLON	16:28:56
391	45.55	AQXE	16:28:56
492	45.55	TRQX	16:29:00
112	45.55	TRQX	16:29:00
23	45.55	TRQX	16:29:00
24	45.55	TRQX	16:29:00
26	45.55	TRQX	16:29:00
24	45.55	TRQX	16:29:00
112	45.55	TRQX	16:29:00
197	45.55	XLON	16:29:00
200	45.55	XLON	16:29:00
973	45.55	XLON	16:29:00
219	45.55	XLON	16:29:00
212	45.55	XLON	16:29:00
216	45.55	XLON	16:29:00
266	45.55	XLON	16:29:00
250	45.55	XLON	16:29:00
241	45.55	XLON	16:29:00
247	45.55	XLON	16:29:00
973	45.55	XLON	16:29:00
240	45.55	XLON	16:29:00
80	45.55	XLON	16:29:00
112	45.55	TRQX	16:29:01
26	45.55	TRQX	16:29:01
26	45.55	TRQX	16:29:01
112	45.55	TRQX	16:29:01
23	45.55	TRQX	16:29:01
27	45.55	TRQX	16:29:01
112	45.55	TRQX	16:29:02
26	45.55	TRQX	16:29:02
26	45.55	TRQX	16:29:02
83	45.55	TRQX	16:29:02
29	45.55	TRQX	16:29:02
25	45.55	TRQX	16:29:02
25	45.55	TRQX	16:29:02
201	45.54	XLON	16:29:06
496	45.54	XLON	16:29:06
245	45.54	XLON	16:29:06
447	45.54	XLON	16:29:06
301	45.54	CHIX	16:29:06
151	45.55	AQXE	16:29:06
104	45.55	AQXE	16:29:06
107	45.55	AQXE	16:29:06
410	45.55	AQXE	16:29:06
402	45.55	AQXE	16:29:06
210	45.54	XLON	16:29:27
260	45.54	XLON	16:29:27
973	45.54	XLON	16:29:27
220	45.54	XLON	16:29:27
420	45.54	XLON	16:29:27
3	45.54	XLON	16:29:27
230	45.54	XLON	16:29:27
240	45.54	XLON	16:29:27
238	45.54	XLON	16:29:27
580	45.54	XLON	16:29:27
633	45.54	XLON	16:29:27
176	45.54	CHIX	16:29:27
283	45.53	AQXE	16:29:28
260	45.53	TRQX	16:29:29
408	45.53	XLON	16:29:29
249	45.53	XLON	16:29:42
210	45.53	XLON	16:29:42
233	45.53	XLON	16:29:43
225	45.53	XLON	16:29:43
205	45.53	XLON	16:29:43
226	45.53	XLON	16:29:43
105	45.53	XLON	16:29:43
109	45.53	XLON	16:29:44
239	45.53	XLON	16:29:44

Media Enquires:

Please contact the Unilever Press Office at: [email protected]

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSGZGZFVFKGKZM

Related Shares:

FTSE 100 Latest

Value8,545.07

Change-113.78