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

27th Mar 2025 07:00

RNS Number : 3941C

Unilever PLC

27 March 2025

TRANSACTIONS IN OWN SECURITIES

27 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:	26 March 2025

Number of ordinary shares purchased:	958,479

Highest price paid per share:	GBP 45.0700

Lowest price paid per share:	GBP 44.7500

Volume weighted average price paid per share:	GBP 44.9070

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 61,576,294 of its ordinary shares in treasury and has 2,506,971,525 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	44.9069	696,059
BATS	0.0000	0
Chi-X	44.9082	100,000
Turquoise	44.9079	78,424
Aquis	44.9058	83,996

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)
770	44.89	XLON	10:06:21
815	44.91	TRQX	10:08:46
259	44.91	XLON	10:08:46
815	44.91	CHIX	10:08:46
804	44.91	AQXE	10:08:46
100	44.94	AQXE	10:12:06
509	44.93	TRQX	10:12:44
355	44.93	XLON	10:12:44
365	44.93	CHIX	10:12:44
265	44.94	AQXE	10:12:44
520	44.92	AQXE	10:12:55
370	44.91	TRQX	10:13:37
477	44.91	XLON	10:13:37
356	44.91	CHIX	10:13:37
157	44.91	CHIX	10:13:37
775	44.89	TRQX	10:14:39
619	44.89	XLON	10:14:39
780	44.89	CHIX	10:14:39
777	44.89	AQXE	10:14:39
265	44.88	CHIX	10:16:37
360	44.93	XLON	10:21:15
564	44.93	XLON	10:21:15
274	44.93	CHIX	10:21:15
793	44.93	XLON	10:21:56
154	44.93	XLON	10:21:56
395	44.93	AQXE	10:21:56
213	44.92	CHIX	10:22:45
38	44.92	CHIX	10:22:45
302	44.92	AQXE	10:22:45
965	44.91	XLON	10:22:54
253	44.90	CHIX	10:22:55
974	44.89	XLON	10:23:08
290	44.89	AQXE	10:23:08
259	44.88	CHIX	10:23:13
976	44.87	XLON	10:23:19
436	44.87	XLON	10:23:19
33	44.86	XLON	10:23:19
100	44.86	XLON	10:23:19
485	44.86	XLON	10:23:19
260	44.88	AQXE	10:23:19
147	44.86	XLON	10:23:22
87	44.86	XLON	10:23:22
14	44.86	XLON	10:23:22
436	44.85	XLON	10:23:22
253	44.85	CHIX	10:23:22
254	44.85	TRQX	10:23:23
485	44.85	XLON	10:23:23
280	44.85	XLON	10:23:23
485	44.85	XLON	10:23:28
119	44.85	XLON	10:23:28
418	44.85	XLON	10:23:28
206	44.85	XLON	10:23:29
1,064	44.85	XLON	10:23:29
393	44.84	XLON	10:23:40
206	44.85	XLON	10:23:42
1,901	44.85	XLON	10:23:42
6	44.86	TRQX	10:24:01
143	44.86	TRQX	10:24:01
112	44.86	TRQX	10:24:01
969	44.86	XLON	10:24:01
396	44.85	CHIX	10:24:42
262	44.85	AQXE	10:24:42
18	44.84	XLON	10:25:10
259	44.84	TRQX	10:25:16
2	44.84	XLON	10:25:16
957	44.84	XLON	10:25:16
338	44.83	CHIX	10:25:30
5	44.82	XLON	10:25:44
685	44.82	XLON	10:25:44
37	44.81	CHIX	10:26:22
324	44.81	TRQX	10:26:26
211	44.81	CHIX	10:26:26
275	44.80	TRQX	10:26:36
324	44.80	CHIX	10:26:36
973	44.83	XLON	10:27:07
373	44.82	TRQX	10:27:17
316	44.82	CHIX	10:27:17
210	44.82	XLON	10:27:19
38	44.82	XLON	10:27:19
210	44.82	XLON	10:27:19
1,897	44.82	XLON	10:27:19
922	44.83	XLON	10:27:33
39	44.83	XLON	10:27:33
14	44.83	XLON	10:27:33
942	44.81	XLON	10:27:39
941	44.79	XLON	10:28:00
280	44.79	CHIX	10:28:45
262	44.78	TRQX	10:29:00
981	44.78	XLON	10:29:00
950	44.76	XLON	10:30:08
416	44.77	XLON	10:30:46
485	44.77	XLON	10:30:46
200	44.76	XLON	10:30:46
200	44.76	XLON	10:30:46
352	44.76	XLON	10:30:46
283	44.76	CHIX	10:30:46
915	44.78	XLON	10:30:49
23	44.78	XLON	10:30:49
985	44.80	XLON	10:31:35
19	44.80	CHIX	10:31:42
252	44.80	CHIX	10:31:42
453	44.79	TRQX	10:32:07
969	44.78	XLON	10:32:07
302	44.79	AQXE	10:32:07
367	44.77	TRQX	10:32:34
208	44.76	XLON	10:32:34
100	44.77	AQXE	10:32:34
178	44.77	AQXE	10:32:34
747	44.76	XLON	10:32:37
21	44.77	XLON	10:33:46
127	44.77	XLON	10:33:46
119	44.78	XLON	10:34:20
25	44.78	XLON	10:34:20
140	44.78	XLON	10:34:20
13	44.78	XLON	10:34:20
46	44.78	XLON	10:34:30
107	44.78	XLON	10:34:30
746	44.78	XLON	10:34:30
941	44.79	XLON	10:34:48
89	44.78	AQXE	10:34:49
355	44.78	TRQX	10:35:35
264	44.78	CHIX	10:35:35
167	44.78	AQXE	10:35:35
840	44.77	XLON	10:35:41
273	44.81	XLON	10:37:20
108	44.81	XLON	10:37:21
500	44.81	XLON	10:37:21
260	44.81	XLON	10:37:35
20	44.81	XLON	10:37:35
280	44.81	XLON	10:38:10
142	44.81	XLON	10:38:10
14	44.81	XLON	10:38:10
485	44.81	XLON	10:38:10
257	44.81	XLON	10:38:10
260	44.81	XLON	10:38:10
329	44.83	XLON	10:39:06
512	44.88	TRQX	10:40:46
485	44.90	XLON	10:40:46
259	44.90	XLON	10:40:46
282	44.90	XLON	10:40:46
485	44.90	XLON	10:40:46
15	44.88	XLON	10:40:46
150	44.88	XLON	10:40:46
150	44.88	XLON	10:40:46
125	44.88	XLON	10:40:46
150	44.88	XLON	10:40:46
327	44.88	XLON	10:40:46
429	44.88	CHIX	10:40:46
3	44.88	AQXE	10:40:46
62	44.88	AQXE	10:40:46
2	44.88	AQXE	10:40:46
2	44.88	AQXE	10:40:46
112	44.88	AQXE	10:40:46
125	44.88	AQXE	10:40:46
38	44.88	AQXE	10:40:46
103	44.88	AQXE	10:41:00
342	44.89	XLON	10:41:32
600	44.89	XLON	10:41:32
20	44.89	XLON	10:42:06
820	44.89	XLON	10:42:36
77	44.89	XLON	10:42:36
342	44.91	XLON	10:43:50
596	44.91	XLON	10:43:50
24	44.92	XLON	10:43:57
271	44.92	XLON	10:43:57
263	44.92	XLON	10:43:57
284	44.92	XLON	10:43:57
254	44.92	XLON	10:43:57
342	44.91	XLON	10:44:05
623	44.91	XLON	10:44:05
541	44.90	TRQX	10:44:19
455	44.90	CHIX	10:44:19
475	44.90	AQXE	10:44:19
987	44.91	XLON	10:45:32
42	44.91	XLON	10:46:36
803	44.91	XLON	10:46:36
111	44.91	XLON	10:46:36
324	44.93	XLON	10:47:28
506	44.93	XLON	10:47:28
138	44.93	XLON	10:47:29
266	44.93	XLON	10:48:30
331	44.93	XLON	10:48:30
665	44.92	TRQX	10:48:59
485	44.92	XLON	10:48:59
239	44.92	XLON	10:48:59
455	44.92	CHIX	10:48:59
529	44.92	AQXE	10:48:59
544	44.95	TRQX	10:49:41
342	44.95	XLON	10:49:41
649	44.95	XLON	10:49:41
485	44.95	CHIX	10:49:41
679	44.95	AQXE	10:49:41
952	44.96	XLON	10:51:04
272	44.95	CHIX	10:51:05
235	44.95	XLON	10:51:40
267	44.95	XLON	10:51:40
243	44.95	XLON	10:51:40
571	44.95	TRQX	10:52:16
956	44.95	XLON	10:52:16
34	44.93	XLON	10:52:16
127	44.95	CHIX	10:52:16
200	44.95	CHIX	10:52:16
10	44.95	CHIX	10:52:16
170	44.95	AQXE	10:52:16
318	44.95	AQXE	10:52:16
350	44.93	TRQX	10:52:31
255	44.93	TRQX	10:52:31
711	44.93	XLON	10:52:31
202	44.93	XLON	10:52:31
536	44.93	CHIX	10:52:31
95	44.93	AQXE	10:52:31
542	44.93	AQXE	10:52:31
441	44.98	TRQX	10:53:40
436	44.97	XLON	10:54:00
324	44.97	XLON	10:54:12
404	44.97	XLON	10:54:12
504	44.98	XLON	10:54:15
450	44.98	XLON	10:54:15
140	44.98	CHIX	10:54:15
18	44.98	CHIX	10:54:37
184	44.98	CHIX	10:54:37
5	44.97	AQXE	10:54:59
2	44.97	AQXE	10:54:59
350	44.97	AQXE	10:54:59
97	44.97	XLON	10:55:51
250	44.97	XLON	10:55:51
147	44.97	XLON	10:55:51
99	44.97	XLON	10:55:51
150	44.96	XLON	10:56:19
432	44.96	TRQX	10:56:23
819	44.96	XLON	10:56:23
436	44.96	XLON	10:56:23
44	44.96	XLON	10:58:00
934	44.96	XLON	10:58:00
606	44.99	XLON	10:59:10
148	44.99	XLON	10:59:10
398	44.99	CHIX	10:59:10
341	44.99	AQXE	10:59:10
455	44.99	XLON	10:59:11
293	44.98	TRQX	10:59:13
967	44.98	XLON	10:59:13
293	44.99	TRQX	11:01:09
606	44.99	XLON	11:01:09
140	44.99	XLON	11:01:09
270	44.99	XLON	11:01:09
341	44.99	CHIX	11:01:09
341	44.99	AQXE	11:01:09
310	44.99	CHIX	11:02:14
282	44.99	AQXE	11:02:14
200	44.99	XLON	11:02:15
132	44.99	XLON	11:02:15
1,775	44.99	XLON	11:02:15
297	44.98	TRQX	11:02:26
938	44.98	XLON	11:02:26
284	44.98	TRQX	11:03:54
342	44.98	XLON	11:03:54
615	44.98	XLON	11:03:54
275	44.97	CHIX	11:03:55
357	44.97	AQXE	11:03:55
932	44.96	XLON	11:04:14
417	44.95	TRQX	11:04:29
346	44.95	AQXE	11:04:29
194	44.96	XLON	11:04:36
268	44.96	XLON	11:04:36
503	44.96	XLON	11:04:36
194	44.96	CHIX	11:04:36
356	44.95	AQXE	11:05:24
22	44.95	AQXE	11:05:32
296	44.94	CHIX	11:06:02
929	44.94	XLON	11:06:09
359	44.93	AQXE	11:06:58
312	44.92	TRQX	11:07:09
514	44.92	XLON	11:07:20
92	44.92	XLON	11:07:50
510	44.92	XLON	11:07:50
451	44.92	XLON	11:07:50
945	44.93	XLON	11:08:26
357	44.92	AQXE	11:09:11
233	44.92	TRQX	11:09:40
88	44.92	TRQX	11:09:40
264	44.92	XLON	11:09:40
474	44.92	XLON	11:10:00
180	44.92	XLON	11:10:00
242	44.92	AQXE	11:10:25
31	44.92	AQXE	11:10:29
774	44.92	XLON	11:10:30
19	44.92	XLON	11:10:30
245	44.92	XLON	11:10:30
268	44.92	XLON	11:10:30
186	44.92	XLON	11:10:30
196	44.92	AQXE	11:10:43
142	44.92	AQXE	11:10:48
38	44.92	TRQX	11:11:51
301	44.92	AQXE	11:11:51
304	44.92	TRQX	11:11:52
606	44.92	XLON	11:12:00
143	44.92	XLON	11:12:00
374	44.92	XLON	11:12:00
107	44.92	XLON	11:12:00
790	44.92	XLON	11:13:10
358	44.92	AQXE	11:13:12
588	44.92	XLON	11:14:00
146	44.92	XLON	11:14:00
329	44.92	XLON	11:14:37
589	44.92	XLON	11:15:00
19	44.92	XLON	11:15:00
32	44.92	XLON	11:15:00
343	44.92	TRQX	11:15:19
602	44.92	XLON	11:15:40
220	44.92	XLON	11:15:40
780	44.92	XLON	11:16:30
201	44.92	XLON	11:16:30
19	44.92	XLON	11:16:30
110	44.92	XLON	11:16:30
358	44.92	TRQX	11:17:32
545	44.92	XLON	11:17:32
925	44.91	XLON	11:17:56
320	44.91	CHIX	11:17:56
391	44.91	AQXE	11:17:56
493	44.89	XLON	11:18:53
209	44.89	XLON	11:18:53
254	44.89	XLON	11:18:53
303	44.89	CHIX	11:18:53
249	44.92	TRQX	11:19:02
476	44.92	CHIX	11:19:02
928	44.91	XLON	11:19:10
96	44.91	AQXE	11:19:10
253	44.93	TRQX	11:19:27
926	44.92	XLON	11:20:00
187	44.92	CHIX	11:20:00
86	44.92	CHIX	11:20:38
284	44.93	AQXE	11:21:36
109	44.92	TRQX	11:21:44
27	44.92	XLON	11:21:44
963	44.92	XLON	11:21:44
198	44.92	CHIX	11:21:44
58	44.92	CHIX	11:21:44
191	44.91	AQXE	11:21:53
274	44.92	XLON	11:23:22
272	44.92	XLON	11:23:22
26	44.92	XLON	11:24:31
606	44.92	XLON	11:24:31
269	44.92	XLON	11:24:31
142	44.92	XLON	11:24:31
50	44.92	XLON	11:24:31
249	44.92	XLON	11:24:31
62	44.92	XLON	11:24:31
249	44.92	CHIX	11:24:31
136	44.92	XLON	11:25:11
112	44.92	XLON	11:25:11
140	44.92	XLON	11:25:21
108	44.92	XLON	11:25:21
254	44.92	XLON	11:25:30
188	44.92	XLON	11:25:30
591	44.91	XLON	11:25:40
335	44.91	XLON	11:25:40
248	44.91	AQXE	11:25:40
935	44.92	XLON	11:26:40
606	44.92	XLON	11:28:00
19	44.92	XLON	11:28:00
249	44.92	XLON	11:28:00
280	44.92	XLON	11:28:00
261	44.92	XLON	11:28:00
149	44.92	XLON	11:28:00
96	44.92	TRQX	11:28:06
152	44.92	TRQX	11:28:06
248	44.92	AQXE	11:28:06
11	44.92	AQXE	11:28:06
961	44.91	XLON	11:29:06
460	44.90	TRQX	11:29:16
504	44.90	CHIX	11:29:16
258	44.90	AQXE	11:29:16
930	44.89	XLON	11:30:03
569	44.88	CHIX	11:30:03
51	44.88	XLON	11:30:19
904	44.88	XLON	11:30:19
341	44.87	TRQX	11:30:28
126	44.87	AQXE	11:30:28
228	44.88	XLON	11:30:30
86	44.88	XLON	11:30:30
131	44.88	XLON	11:30:33
21	44.88	XLON	11:30:33
342	44.88	XLON	11:30:33
118	44.88	XLON	11:30:33
561	44.88	XLON	11:31:44
190	44.88	XLON	11:31:44
66	44.88	XLON	11:31:44
713	44.88	XLON	11:32:33
99	44.87	CHIX	11:32:33
200	44.87	CHIX	11:32:33
206	44.88	XLON	11:33:08
703	44.88	XLON	11:33:08
464	44.88	AQXE	11:33:08
111	44.90	XLON	11:36:00
56	44.90	XLON	11:36:00
19	44.90	XLON	11:36:00
108	44.90	XLON	11:36:00
95	44.90	XLON	11:36:00
235	44.90	TRQX	11:36:49
342	44.90	XLON	11:36:49
648	44.90	XLON	11:36:49
38	44.90	TRQX	11:36:54
284	44.90	AQXE	11:36:54
597	44.90	XLON	11:37:30
9	44.90	XLON	11:38:00
265	44.90	XLON	11:38:00
318	44.90	XLON	11:38:00
71	44.90	XLON	11:38:00
19	44.90	XLON	11:38:00
244	44.90	XLON	11:38:00
162	44.90	XLON	11:38:00
200	44.89	CHIX	11:39:01
324	44.90	XLON	11:39:10
453	44.90	XLON	11:39:10
1	44.90	XLON	11:39:50
246	44.90	XLON	11:39:50
341	44.90	XLON	11:39:50
50	44.90	XLON	11:39:50
9	44.90	XLON	11:40:30
62	44.90	XLON	11:40:30
454	44.90	XLON	11:40:30
83	44.90	XLON	11:40:30
10	44.90	XLON	11:41:10
19	44.90	XLON	11:41:10
448	44.90	XLON	11:41:10
935	44.92	XLON	11:42:20
315	44.92	TRQX	11:42:52
38	44.92	XLON	11:42:52
908	44.92	XLON	11:42:52
156	44.91	CHIX	11:43:25
86	44.91	AQXE	11:43:25
86	44.91	AQXE	11:43:25
187	44.92	XLON	11:44:17
303	44.92	XLON	11:44:17
125	44.92	XLON	11:44:17
133	44.92	XLON	11:44:17
144	44.92	XLON	11:44:17
19	44.92	XLON	11:44:17
144	44.92	XLON	11:44:17
90	44.92	TRQX	11:45:12
30	44.92	TRQX	11:45:12
322	44.92	TRQX	11:45:12
99	44.92	XLON	11:45:12
881	44.92	XLON	11:45:12
235	44.92	XLON	11:45:24
110	44.92	XLON	11:45:24
301	44.92	TRQX	11:45:50
643	44.92	XLON	11:45:50
369	44.92	XLON	11:45:50
990	44.92	XLON	11:46:07
252	44.91	TRQX	11:46:22
452	44.91	CHIX	11:46:22
205	44.91	AQXE	11:46:22
18	44.90	XLON	11:46:29
922	44.90	XLON	11:46:29
31	44.88	XLON	11:46:29
18	44.88	XLON	11:46:29
48	44.88	XLON	11:46:29
12	44.88	XLON	11:46:29
12	44.88	XLON	11:46:29
249	44.89	CHIX	11:46:29
505	44.89	CHIX	11:46:31
28	44.89	CHIX	11:46:48
384	44.89	CHIX	11:47:07
295	44.88	XLON	11:48:20
60	44.87	CHIX	11:48:20
86	44.88	AQXE	11:48:20
178	44.88	AQXE	11:48:20
886	44.87	XLON	11:48:23
48	44.87	XLON	11:48:23
26	44.87	AQXE	11:48:23
395	44.87	AQXE	11:48:23
434	44.87	TRQX	11:50:00
384	44.87	AQXE	11:50:00
454	44.87	XLON	11:50:10
140	44.87	XLON	11:50:10
113	44.87	XLON	11:50:10
268	44.88	XLON	11:51:00
454	44.88	XLON	11:51:00
19	44.88	XLON	11:51:00
408	44.88	XLON	11:51:27
409	44.88	CHIX	11:51:27
138	44.88	AQXE	11:51:27
93	44.88	AQXE	11:51:27
54	44.88	AQXE	11:51:27
78	44.88	AQXE	11:51:27
46	44.88	XLON	11:52:00
286	44.88	XLON	11:52:00
160	44.88	XLON	11:52:00
122	44.88	XLON	11:52:20
19	44.88	XLON	11:52:20
260	44.88	XLON	11:52:20
183	44.88	XLON	11:52:20
906	44.87	XLON	11:52:25
47	44.87	XLON	11:52:25
396	44.86	CHIX	11:52:47
6	44.85	XLON	11:53:23
957	44.85	XLON	11:53:23
294	44.85	AQXE	11:53:23
650	44.84	CHIX	11:53:31
306	44.83	AQXE	11:54:33
375	44.83	XLON	11:54:50
79	44.83	XLON	11:55:10
652	44.83	XLON	11:55:10
58	44.83	XLON	11:55:10
364	44.83	TRQX	11:55:37
261	44.83	CHIX	11:55:37
633	44.84	XLON	11:56:06
317	44.84	XLON	11:56:06
216	44.84	XLON	11:56:50
201	44.84	XLON	11:56:50
396	44.84	XLON	11:57:05
525	44.84	XLON	11:57:05
47	44.83	AQXE	11:57:09
991	44.84	XLON	11:57:53
110	44.84	XLON	11:58:13
54	44.84	XLON	11:58:13
342	44.84	XLON	11:58:20
481	44.84	XLON	11:58:20
920	44.84	XLON	11:58:53
106	44.85	TRQX	11:59:59
24	44.85	TRQX	11:59:59
193	44.85	TRQX	11:59:59
178	44.85	TRQX	11:59:59
989	44.84	XLON	11:59:59
280	44.83	TRQX	12:00:38
900	44.82	XLON	12:00:38
251	44.83	CHIX	12:00:38
213	44.83	AQXE	12:00:38
5	44.86	XLON	12:01:32
114	44.86	XLON	12:01:35
862	44.86	XLON	12:01:35
466	44.85	TRQX	12:02:10
352	44.85	CHIX	12:02:10
397	44.85	AQXE	12:02:10
928	44.84	XLON	12:02:26
76	44.83	AQXE	12:03:14
426	44.85	TRQX	12:04:43
408	44.85	XLON	12:04:43
396	44.85	CHIX	12:04:43
575	44.85	AQXE	12:04:43
309	44.85	XLON	12:05:00
189	44.85	XLON	12:05:00
248	44.85	XLON	12:05:00
454	44.85	XLON	12:06:25
240	44.85	XLON	12:06:25
148	44.85	XLON	12:06:25
246	44.85	XLON	12:06:25
236	44.85	XLON	12:06:25
29	44.85	XLON	12:06:25
360	44.85	CHIX	12:06:25
219	44.85	AQXE	12:06:54
200	44.86	XLON	12:07:00
19	44.86	XLON	12:07:00
80	44.86	XLON	12:07:00
180	44.85	CHIX	12:07:09
370	44.85	AQXE	12:07:09
149	44.85	CHIX	12:07:10
237	44.85	XLON	12:07:20
105	44.85	XLON	12:07:20
535	44.85	TRQX	12:09:26
454	44.85	XLON	12:09:26
230	44.85	XLON	12:09:26
110	44.85	XLON	12:09:26
148	44.85	XLON	12:09:26
94	44.85	XLON	12:09:26
277	44.85	XLON	12:09:26
283	44.85	XLON	12:09:26
247	44.85	XLON	12:09:26
257	44.85	XLON	12:09:26
272	44.85	CHIX	12:09:26
596	44.85	AQXE	12:09:26
67	44.85	XLON	12:09:40
117	44.85	XLON	12:09:40
454	44.85	XLON	12:09:40
40	44.85	XLON	12:09:40
288	44.85	XLON	12:09:40
214	44.85	XLON	12:09:40
964	44.84	XLON	12:10:02
935	44.84	XLON	12:11:10
108	44.84	XLON	12:11:34
342	44.84	XLON	12:11:43
476	44.84	XLON	12:11:43
46	44.84	XLON	12:11:51
5	44.84	XLON	12:11:51
882	44.84	XLON	12:12:04
300	44.84	XLON	12:12:29
342	44.84	XLON	12:12:29
251	44.84	XLON	12:12:29
986	44.86	XLON	12:13:07
248	44.87	XLON	12:16:19
257	44.89	XLON	12:17:07
240	44.89	XLON	12:17:07
527	44.89	CHIX	12:18:04
790	44.89	AQXE	12:18:04
254	44.89	XLON	12:18:05
454	44.89	XLON	12:18:05
200	44.89	XLON	12:18:05
104	44.89	XLON	12:18:05
454	44.89	XLON	12:18:26
454	44.89	XLON	12:19:15
280	44.89	XLON	12:19:15
454	44.89	XLON	12:19:39
146	44.89	XLON	12:19:39
467	44.89	CHIX	12:19:39
231	44.89	AQXE	12:19:39
242	44.89	AQXE	12:19:39
574	44.89	XLON	12:19:50
369	44.89	XLON	12:20:30
320	44.89	CHIX	12:20:30
477	44.89	AQXE	12:20:30
16	44.93	XLON	12:23:47
250	44.93	XLON	12:23:47
454	44.93	XLON	12:23:47
264	44.93	XLON	12:23:47
254	44.93	XLON	12:23:47
112	44.93	XLON	12:23:47
141	44.93	XLON	12:23:47
269	44.93	XLON	12:23:48
282	44.93	XLON	12:23:48
278	44.93	XLON	12:23:48
110	44.93	XLON	12:23:48
454	44.93	XLON	12:23:48
454	44.93	XLON	12:23:48
22	44.93	XLON	12:23:48
225	44.93	XLON	12:23:48
454	44.93	XLON	12:24:30
171	44.93	XLON	12:24:30
266	44.93	XLON	12:24:30
109	44.93	XLON	12:24:30
324	44.92	XLON	12:25:19
656	44.92	XLON	12:25:19
928	44.92	XLON	12:26:19
141	44.92	XLON	12:27:46
961	44.92	TRQX	12:29:01
979	44.92	XLON	12:29:01
220	44.92	XLON	12:29:01
280	44.92	XLON	12:29:01
251	44.92	XLON	12:29:01
285	44.92	XLON	12:29:01
101	44.92	XLON	12:29:01
252	44.92	XLON	12:29:01
148	44.92	XLON	12:29:01
199	44.91	AQXE	12:30:00
79	44.92	XLON	12:30:20
33	44.92	XLON	12:30:20
270	44.92	XLON	12:30:20
268	44.92	XLON	12:30:20
247	44.92	XLON	12:30:20
293	44.92	XLON	12:30:20
7	44.92	XLON	12:30:20
309	44.91	AQXE	12:30:40
29	44.92	XLON	12:31:30
135	44.92	XLON	12:31:30
125	44.92	XLON	12:31:30
139	44.92	XLON	12:31:30
19	44.92	XLON	12:31:30
41	44.92	XLON	12:31:30
223	44.92	XLON	12:32:00
113	44.92	XLON	12:32:00
270	44.92	XLON	12:32:00
60	44.92	XLON	12:32:00
101	44.92	XLON	12:32:40
271	44.92	XLON	12:32:40
136	44.92	XLON	12:32:40
273	44.92	XLON	12:32:40
260	44.92	XLON	12:32:40
433	44.92	XLON	12:32:40
286	44.92	TRQX	12:34:41
330	44.92	TRQX	12:34:41
920	44.92	XLON	12:34:41
719	44.92	AQXE	12:34:41
621	44.92	AQXE	12:34:54
342	44.94	XLON	12:38:45
641	44.94	XLON	12:38:45
454	44.94	XLON	12:38:45
200	44.94	XLON	12:38:45
109	44.94	XLON	12:38:45
265	44.94	XLON	12:38:45
454	44.95	XLON	12:39:01
49	44.95	XLON	12:39:01
57	44.95	XLON	12:39:01
454	44.95	XLON	12:41:01
270	44.95	XLON	12:41:01
140	44.95	XLON	12:41:01
276	44.95	XLON	12:41:01
313	44.95	XLON	12:41:01
35	44.95	XLON	12:41:01
405	44.95	XLON	12:41:01
979	44.95	CHIX	12:41:01
729	44.95	AQXE	12:42:30
41	44.95	XLON	12:43:02
207	44.95	XLON	12:43:02
950	44.94	XLON	12:43:26
470	44.93	TRQX	12:43:49
923	44.93	CHIX	12:43:49
86	44.93	AQXE	12:43:49
410	44.93	AQXE	12:43:49
921	44.92	XLON	12:43:54
369	44.91	CHIX	12:44:06
296	44.91	AQXE	12:44:06
850	44.90	TRQX	12:44:35
950	44.90	XLON	12:44:35
568	44.93	XLON	12:47:29
143	44.93	XLON	12:47:29
240	44.93	XLON	12:47:29
214	44.93	XLON	12:47:29
246	44.93	XLON	12:47:29
660	44.93	CHIX	12:47:29
531	44.93	AQXE	12:47:29
511	44.93	XLON	12:49:10
364	44.92	XLON	12:49:16
568	44.92	XLON	12:49:16
20	44.93	CHIX	12:49:16
264	44.93	CHIX	12:49:16
620	44.91	CHIX	12:49:16
352	44.93	AQXE	12:49:16
468	44.92	TRQX	12:49:17
529	44.91	AQXE	12:50:00
484	44.90	XLON	12:50:17
11	44.90	XLON	12:50:17
446	44.90	XLON	12:50:17
360	44.90	TRQX	12:50:21
2	44.89	CHIX	12:50:35
930	44.89	CHIX	12:50:35
505	44.89	AQXE	12:50:35
894	44.88	TRQX	12:50:36
927	44.88	XLON	12:50:36
511	44.88	XLON	12:51:20
258	44.87	TRQX	12:51:22
3	44.87	XLON	12:51:22
305	44.87	XLON	12:51:22
659	44.87	XLON	12:51:22
265	44.86	CHIX	12:51:34
91	44.85	TRQX	12:52:06
210	44.85	TRQX	12:52:06
948	44.85	XLON	12:52:06
331	44.85	AQXE	12:52:21
568	44.84	XLON	12:52:52
432	44.84	XLON	12:52:52
150	44.83	XLON	12:52:58
841	44.83	XLON	12:52:58
13	44.83	CHIX	12:52:58
244	44.83	CHIX	12:53:33
86	44.83	TRQX	12:53:44
226	44.83	TRQX	12:53:44
86	44.83	TRQX	12:53:44
4	44.83	TRQX	12:53:44
43	44.83	TRQX	12:53:44
511	44.83	XLON	12:53:44
709	44.82	XLON	12:54:12
217	44.82	XLON	12:54:12
102	44.81	CHIX	12:54:13
86	44.81	AQXE	12:54:13
105	44.81	AQXE	12:54:13
360	44.80	XLON	12:55:00
569	44.80	XLON	12:55:00
965	44.82	XLON	12:55:31
336	44.82	CHIX	12:55:31
276	44.82	TRQX	12:55:49
480	44.82	TRQX	12:56:15
756	44.82	XLON	12:56:15
205	44.82	XLON	12:56:15
342	44.82	XLON	12:57:34
611	44.82	XLON	12:57:34
310	44.82	TRQX	12:57:49
279	44.83	AQXE	12:58:33
342	44.82	XLON	13:00:21
7	44.82	XLON	13:00:21
198	44.82	XLON	13:00:21
352	44.82	XLON	13:00:21
67	44.82	XLON	13:00:22
273	44.82	CHIX	13:00:22
259	44.82	TRQX	13:01:44
89	44.81	AQXE	13:01:55
256	44.81	AQXE	13:01:55
83	44.80	XLON	13:02:11
852	44.80	XLON	13:02:17
331	44.80	CHIX	13:02:17
66	44.82	XLON	13:04:41
19	44.83	CHIX	13:05:40
280	44.83	CHIX	13:05:47
338	44.83	AQXE	13:05:47
264	44.83	TRQX	13:06:22
25	44.83	TRQX	13:07:08
121	44.83	CHIX	13:07:08
378	44.83	AQXE	13:07:14
402	44.83	CHIX	13:07:43
344	44.83	AQXE	13:07:43
233	44.83	AQXE	13:08:00
64	44.83	TRQX	13:08:01
201	44.83	TRQX	13:08:08
351	44.83	CHIX	13:08:08
120	44.83	AQXE	13:08:08
342	44.82	XLON	13:08:24
499	44.82	XLON	13:08:24
39	44.82	XLON	13:08:24
305	44.83	AQXE	13:10:05
24	44.82	XLON	13:11:00
968	44.82	XLON	13:11:00
333	44.82	CHIX	13:11:00
336	44.81	AQXE	13:11:15
162	44.80	XLON	13:11:36
86	44.80	XLON	13:11:36
417	44.80	XLON	13:11:37
353	44.81	XLON	13:12:11
265	44.82	CHIX	13:13:17
200	44.82	CHIX	13:13:19
28	44.85	XLON	13:15:29
249	44.85	TRQX	13:16:11
783	44.85	XLON	13:16:11
169	44.85	XLON	13:16:11
269	44.85	AQXE	13:16:20
454	44.84	XLON	13:17:12
470	44.84	XLON	13:17:12
31	44.84	XLON	13:17:12
28	44.84	XLON	13:17:12
156	44.83	CHIX	13:17:12
87	44.85	XLON	13:18:01
329	44.86	AQXE	13:18:34
568	44.86	XLON	13:18:35
77	44.86	XLON	13:18:35
260	44.86	XLON	13:18:35
248	44.86	XLON	13:18:35
511	44.86	XLON	13:18:36
409	44.86	XLON	13:18:36
35	44.86	AQXE	13:18:36
386	44.86	XLON	13:19:10
252	44.86	AQXE	13:19:10
174	44.86	XLON	13:19:11
170	44.86	AQXE	13:19:16
414	44.86	XLON	13:19:17
78	44.86	AQXE	13:19:17
843	44.85	XLON	13:20:11
415	44.85	CHIX	13:20:11
242	44.85	CHIX	13:20:11
397	44.84	AQXE	13:21:46
929	44.83	XLON	13:21:58
6	44.83	CHIX	13:21:58
4	44.83	CHIX	13:22:50
240	44.83	CHIX	13:22:50
314	44.82	TRQX	13:22:54
29	44.81	AQXE	13:22:57
476	44.84	XLON	13:23:40
581	44.84	CHIX	13:23:40
468	44.84	XLON	13:23:41
259	44.84	XLON	13:23:41
103	44.84	XLON	13:23:41
568	44.84	XLON	13:23:41
247	44.84	XLON	13:23:41
272	44.84	CHIX	13:23:46
267	44.83	TRQX	13:24:09
558	44.83	XLON	13:24:09
373	44.83	XLON	13:24:09
10	44.83	AQXE	13:24:09
299	44.83	AQXE	13:24:11
1	44.82	CHIX	13:24:24
572	44.82	CHIX	13:24:24
264	44.82	TRQX	13:24:48
269	44.83	TRQX	13:25:27
80	44.83	XLON	13:25:27
908	44.83	XLON	13:25:27
80	44.83	CHIX	13:25:27
183	44.83	CHIX	13:25:27
295	44.83	AQXE	13:25:27
456	44.84	XLON	13:27:40
568	44.84	XLON	13:27:40
1	44.84	XLON	13:27:40
4	44.83	XLON	13:28:15
343	44.83	XLON	13:28:15
290	44.83	XLON	13:28:15
295	44.83	XLON	13:28:15
63	44.84	CHIX	13:28:15
200	44.84	CHIX	13:28:15
388	44.84	AQXE	13:28:15
497	44.85	XLON	13:28:22
250	44.85	XLON	13:28:22
286	44.85	XLON	13:28:22
109	44.85	XLON	13:28:22
149	44.85	XLON	13:28:22
273	44.85	XLON	13:28:22
60	44.85	XLON	13:28:22
927	44.85	XLON	13:28:36
95	44.84	TRQX	13:29:08
176	44.84	TRQX	13:29:08
263	44.84	CHIX	13:29:08
439	44.84	AQXE	13:29:08
2	44.84	TRQX	13:29:34
268	44.84	TRQX	13:29:34
882	44.84	XLON	13:30:00
144	44.84	XLON	13:30:00
65	44.84	XLON	13:30:00
59	44.84	XLON	13:30:00
225	44.84	XLON	13:30:00
320	44.84	XLON	13:30:00
320	44.84	XLON	13:30:00
605	44.84	XLON	13:30:01
343	44.84	XLON	13:30:01
320	44.84	XLON	13:30:01
174	44.84	XLON	13:30:01
568	44.85	XLON	13:30:02
343	44.85	XLON	13:30:02
257	44.85	XLON	13:30:02
244	44.85	XLON	13:30:02
238	44.85	XLON	13:30:02
283	44.85	XLON	13:30:05
568	44.85	XLON	13:30:05
246	44.85	XLON	13:30:05
252	44.85	XLON	13:30:05
320	44.85	XLON	13:30:05
120	44.85	XLON	13:30:05
605	44.85	XLON	13:30:05
568	44.85	XLON	13:30:05
320	44.85	XLON	13:30:05
10	44.84	TRQX	13:30:10
244	44.85	XLON	13:30:15
110	44.85	XLON	13:30:15
568	44.85	XLON	13:30:15
52	44.85	XLON	13:30:15
246	44.85	XLON	13:30:15
274	44.85	XLON	13:30:15
242	44.85	XLON	13:30:15
429	44.85	XLON	13:30:15
562	44.85	XLON	13:30:22
270	44.85	XLON	13:30:22
530	44.85	XLON	13:30:22
247	44.85	XLON	13:30:22
246	44.85	XLON	13:30:22
236	44.85	XLON	13:30:22
131	44.85	XLON	13:30:22
256	44.86	TRQX	13:30:30
488	44.85	XLON	13:30:30
343	44.86	XLON	13:30:30
272	44.86	XLON	13:30:30
241	44.86	XLON	13:30:30
568	44.86	XLON	13:30:30
85	44.86	XLON	13:30:30
240	44.86	XLON	13:30:30
74	44.86	XLON	13:30:30
46	44.86	XLON	13:30:30
498	44.85	XLON	13:30:36
380	44.85	XLON	13:30:40
286	44.85	XLON	13:30:41
343	44.86	XLON	13:30:43
242	44.86	XLON	13:30:43
255	44.86	XLON	13:30:43
262	44.86	XLON	13:30:43
343	44.87	XLON	13:30:51
30	44.87	XLON	13:30:51
568	44.87	XLON	13:30:51
334	44.87	XLON	13:30:51
248	44.88	XLON	13:30:52
33	44.88	XLON	13:30:53
513	44.88	XLON	13:30:53
110	44.89	XLON	13:30:53
269	44.89	XLON	13:30:57
258	44.89	XLON	13:30:57
241	44.89	XLON	13:30:57
568	44.89	XLON	13:30:57
270	44.89	XLON	13:30:57
245	44.89	XLON	13:30:57
253	44.88	TRQX	13:31:00
419	44.88	CHIX	13:31:00
306	44.88	CHIX	13:31:06
900	44.87	XLON	13:31:21
53	44.87	XLON	13:31:21
288	44.87	AQXE	13:31:21
257	44.86	TRQX	13:31:29
87	44.86	CHIX	13:31:29
100	44.86	CHIX	13:31:29
218	44.86	CHIX	13:31:29
232	44.85	XLON	13:31:30
695	44.85	XLON	13:31:30
286	44.85	AQXE	13:31:30
52	44.87	XLON	13:31:56
282	44.87	XLON	13:31:56
285	44.87	XLON	13:31:56
568	44.87	XLON	13:31:56
305	44.86	CHIX	13:32:05
257	44.86	AQXE	13:32:05
161	44.85	TRQX	13:32:10
111	44.85	TRQX	13:32:10
13	44.85	XLON	13:32:10
233	44.85	XLON	13:32:10
737	44.85	XLON	13:32:10
246	44.85	CHIX	13:32:17
15	44.85	CHIX	13:32:17
268	44.86	TRQX	13:32:40
943	44.87	XLON	13:32:40
60	44.87	CHIX	13:32:40
241	44.87	CHIX	13:32:40
5	44.86	AQXE	13:32:40
247	44.86	AQXE	13:32:40
255	44.87	XLON	13:32:46
265	44.87	XLON	13:32:46
259	44.87	XLON	13:32:46
373	44.88	XLON	13:32:47
281	44.88	XLON	13:32:47
278	44.88	XLON	13:32:47
238	44.88	XLON	13:32:47
271	44.88	XLON	13:32:53
251	44.88	XLON	13:32:53
568	44.88	XLON	13:32:53
280	44.88	XLON	13:32:53
273	44.88	XLON	13:32:53
981	44.87	XLON	13:33:10
306	44.87	CHIX	13:33:10
62	44.89	XLON	13:33:12
885	44.89	XLON	13:33:12
210	44.90	XLON	13:33:14
459	44.90	XLON	13:33:14
214	44.90	TRQX	13:33:27
255	44.90	TRQX	13:33:27
511	44.90	XLON	13:33:27
284	44.90	AQXE	13:33:27
342	44.89	XLON	13:33:29
650	44.89	XLON	13:33:29
38	44.88	TRQX	13:33:30
2	44.88	TRQX	13:33:30
243	44.88	TRQX	13:33:30
276	44.89	CHIX	13:33:30
2	44.88	AQXE	13:33:37
425	44.88	AQXE	13:33:37
393	44.87	XLON	13:33:50
180	44.87	XLON	13:33:50
407	44.87	XLON	13:33:50
272	44.87	CHIX	13:33:50
2	44.86	TRQX	13:34:04
246	44.86	TRQX	13:34:04
281	44.86	AQXE	13:34:04
966	44.85	XLON	13:34:06
252	44.85	CHIX	13:34:06
319	44.83	TRQX	13:34:25
194	44.83	XLON	13:34:25
735	44.83	XLON	13:34:25
266	44.83	CHIX	13:34:25
326	44.83	AQXE	13:34:25
256	44.84	TRQX	13:35:30
694	44.83	XLON	13:35:30
280	44.83	XLON	13:35:30
263	44.84	CHIX	13:35:30
325	44.83	AQXE	13:35:30
250	44.82	CHIX	13:35:31
7	44.82	CHIX	13:35:31
2	44.82	CHIX	13:35:31
981	44.82	XLON	13:36:19
166	44.81	TRQX	13:36:26
179	44.81	TRQX	13:36:26
340	44.81	AQXE	13:36:26
970	44.80	XLON	13:36:30
264	44.80	CHIX	13:36:30
249	44.79	TRQX	13:36:49
790	44.78	XLON	13:36:50
249	44.78	CHIX	13:36:50
372	44.78	AQXE	13:36:50
1	44.77	TRQX	13:37:04
247	44.77	TRQX	13:37:04
296	44.78	TRQX	13:37:45
964	44.79	XLON	13:38:12
4	44.79	AQXE	13:38:12
2	44.79	AQXE	13:38:12
253	44.79	AQXE	13:38:12
274	44.80	AQXE	13:38:39
322	44.79	TRQX	13:38:57
837	44.79	XLON	13:38:57
400	44.79	CHIX	13:38:57
58	44.79	CHIX	13:38:57
278	44.80	XLON	13:39:07
166	44.80	XLON	13:39:07
568	44.80	XLON	13:39:07
238	44.80	XLON	13:39:07
709	44.79	XLON	13:39:07
282	44.79	XLON	13:39:07
416	44.79	XLON	13:39:19
549	44.79	XLON	13:39:19
303	44.79	CHIX	13:39:19
235	44.79	CHIX	13:39:19
234	44.80	AQXE	13:39:44
18	44.80	AQXE	13:40:09
266	44.80	TRQX	13:40:09
426	44.80	CHIX	13:40:09
108	44.80	XLON	13:40:30
568	44.80	XLON	13:40:30
237	44.80	XLON	13:40:30
953	44.79	XLON	13:40:49
396	44.79	CHIX	13:40:49
288	44.80	AQXE	13:41:14
296	44.80	TRQX	13:41:14
568	44.80	XLON	13:41:14
166	44.80	XLON	13:41:14
274	44.80	XLON	13:41:14
248	44.81	XLON	13:41:18
320	44.81	XLON	13:41:19
548	44.81	XLON	13:41:19
112	44.81	XLON	13:41:19
146	44.81	XLON	13:41:19
307	44.80	AQXE	13:41:44
960	44.79	XLON	13:42:18
360	44.79	CHIX	13:42:18
895	44.77	XLON	13:42:33
365	44.77	CHIX	13:42:33
130	44.75	XLON	13:42:43
11	44.75	XLON	13:42:43
548	44.75	XLON	13:42:43
234	44.75	XLON	13:42:43
2	44.75	CHIX	13:42:43
69	44.75	CHIX	13:42:43
206	44.75	CHIX	13:42:43
31	44.75	CHIX	13:43:08
266	44.75	CHIX	13:43:09
248	44.77	TRQX	13:43:40
284	44.77	CHIX	13:43:40
934	44.78	XLON	13:44:32
265	44.79	XLON	13:44:35
5	44.79	XLON	13:44:35
249	44.79	XLON	13:44:35
277	44.79	XLON	13:44:48
280	44.79	CHIX	13:44:48
345	44.79	XLON	13:45:06
246	44.79	XLON	13:45:06
273	44.78	AQXE	13:45:13
923	44.78	XLON	13:45:13
209	44.78	XLON	13:45:21
39	44.78	XLON	13:45:21
244	44.79	AQXE	13:45:37
61	44.79	AQXE	13:45:37
131	44.79	XLON	13:45:37
13	44.79	XLON	13:45:37
835	44.79	XLON	13:45:37
285	44.79	CHIX	13:45:37
297	44.81	AQXE	13:46:13
249	44.81	XLON	13:46:44
96	44.81	XLON	13:46:55
339	44.80	TRQX	13:47:02
990	44.80	XLON	13:47:02
278	44.80	CHIX	13:47:02
949	44.81	XLON	13:47:29
262	44.80	AQXE	13:48:04
4	44.80	AQXE	13:48:04
382	44.80	TRQX	13:48:04
269	44.80	CHIX	13:48:04
328	44.81	AQXE	13:48:28
200	44.81	CHIX	13:48:28
67	44.81	CHIX	13:48:28
257	44.85	XLON	13:49:23
710	44.85	XLON	13:49:23
270	44.85	XLON	13:49:23
255	44.85	XLON	13:49:23
937	44.84	XLON	13:49:35
251	44.83	CHIX	13:49:51
7	44.83	CHIX	13:49:51
232	44.84	XLON	13:51:06
741	44.84	XLON	13:51:06
363	44.83	TRQX	13:51:27
269	44.83	CHIX	13:51:27
648	44.82	XLON	13:51:31
344	44.82	XLON	13:51:31
260	44.84	AQXE	13:52:21
292	44.84	XLON	13:52:21
108	44.84	XLON	13:52:39
280	44.84	XLON	13:52:39
710	44.84	XLON	13:52:39
261	44.84	XLON	13:52:39
116	44.84	XLON	13:52:39
111	44.85	XLON	13:53:09
828	44.85	XLON	13:53:20
282	44.85	TRQX	13:53:32
159	44.85	XLON	13:53:33
89	44.85	XLON	13:53:33
991	44.85	XLON	13:53:37
687	44.85	XLON	13:53:38
238	44.85	XLON	13:53:38
260	44.85	XLON	13:53:38
264	44.85	XLON	13:53:38
263	44.85	XLON	13:53:38
18	44.85	XLON	13:53:38
149	44.84	AQXE	13:53:44
89	44.84	TRQX	13:53:44
37	44.84	TRQX	13:53:44
140	44.84	TRQX	13:53:44
710	44.84	XLON	13:53:44
377	44.84	XLON	13:53:44
215	44.84	AQXE	13:53:45
142	44.84	XLON	13:53:50
215	44.85	XLON	13:54:12
287	44.85	XLON	13:54:12
235	44.85	XLON	13:54:12
342	44.85	XLON	13:54:12
336	44.83	CHIX	13:54:12
245	44.85	XLON	13:54:13
278	44.85	XLON	13:54:13
253	44.85	XLON	13:54:13
160	44.85	XLON	13:54:13
710	44.86	XLON	13:54:57
330	44.86	XLON	13:54:57
230	44.87	XLON	13:55:11
29	44.87	XLON	13:55:11
251	44.87	XLON	13:55:11
262	44.87	XLON	13:55:11
280	44.87	XLON	13:55:11
506	44.87	XLON	13:55:11
109	44.87	XLON	13:55:11
276	44.87	AQXE	13:55:25
962	44.87	XLON	13:55:25
50	44.87	CHIX	13:55:25
515	44.87	CHIX	13:55:25
272	44.87	AQXE	13:55:54
933	44.87	XLON	13:55:54
148	44.87	CHIX	13:55:54
231	44.87	CHIX	13:55:54
522	44.88	XLON	13:56:12
100	44.88	XLON	13:56:12
645	44.89	XLON	13:56:35
337	44.89	XLON	13:56:35
248	44.89	XLON	13:56:35
29	44.89	XLON	13:56:35
98	44.89	XLON	13:57:03
29	44.89	XLON	13:57:03
272	44.89	XLON	13:57:03
113	44.89	XLON	13:57:03
480	44.89	XLON	13:57:03
317	44.89	AQXE	13:57:17
322	44.89	TRQX	13:57:17
882	44.89	XLON	13:57:17
38	44.89	XLON	13:57:17
419	44.89	CHIX	13:57:17
44	44.89	CHIX	13:57:17
383	44.89	XLON	13:57:39
185	44.89	CHIX	13:57:39
169	44.89	XLON	13:57:42
70	44.89	CHIX	13:57:42
397	44.89	XLON	13:57:45
710	44.89	XLON	13:57:45
53	44.89	XLON	13:57:45
248	44.88	XLON	13:57:46
276	44.89	XLON	13:58:03
277	44.89	XLON	13:58:03
245	44.89	XLON	13:58:03
500	44.88	XLON	13:58:20
489	44.87	XLON	13:58:30
444	44.87	XLON	13:58:30
230	44.87	XLON	13:58:30
1,158	44.87	XLON	13:58:30
249	44.87	CHIX	13:58:30
260	44.85	AQXE	13:59:35
102	44.85	TRQX	13:59:35
158	44.85	TRQX	13:59:35
380	44.85	XLON	13:59:35
565	44.85	XLON	13:59:35
286	44.85	CHIX	13:59:35
86	44.87	XLON	14:01:03
858	44.87	XLON	14:01:03
200	44.87	CHIX	14:01:03
200	44.87	CHIX	14:01:03
12	44.87	CHIX	14:01:03
1	44.87	CHIX	14:01:03
929	44.85	XLON	14:01:14
295	44.85	CHIX	14:01:14
531	44.84	XLON	14:01:23
426	44.84	XLON	14:01:23
268	44.84	TRQX	14:01:55
953	44.84	XLON	14:02:15
710	44.87	XLON	14:02:48
157	44.87	XLON	14:02:48
138	44.87	CHIX	14:02:48
142	44.87	CHIX	14:02:48
109	44.87	XLON	14:02:54
168	44.87	XLON	14:02:54
161	44.87	XLON	14:02:55
960	44.86	XLON	14:03:14
360	44.85	CHIX	14:03:14
378	44.84	XLON	14:03:28
592	44.84	XLON	14:03:28
324	44.84	AQXE	14:03:29
174	44.86	XLON	14:04:08
119	44.86	XLON	14:04:08
710	44.86	XLON	14:04:08
281	44.86	XLON	14:04:08
268	44.86	AQXE	14:04:10
974	44.86	XLON	14:04:10
666	44.84	XLON	14:05:19
270	44.84	XLON	14:05:19
325	44.84	CHIX	14:05:19
308	44.85	TRQX	14:05:46
639	44.85	XLON	14:05:46
982	44.84	XLON	14:05:58
129	44.86	XLON	14:06:05
273	44.86	XLON	14:06:05
25	44.86	XLON	14:06:05
301	44.86	XLON	14:06:05
107	44.86	XLON	14:06:05
123	44.86	XLON	14:06:06
210	44.86	XLON	14:06:06
710	44.86	XLON	14:06:06
281	44.86	XLON	14:06:06
259	44.86	XLON	14:06:06
263	44.86	XLON	14:06:06
156	44.85	XLON	14:06:11
342	44.85	XLON	14:06:11
144	44.85	XLON	14:06:11
343	44.85	XLON	14:06:11
284	44.85	CHIX	14:06:11
87	44.86	AQXE	14:06:54
202	44.86	AQXE	14:07:01
534	44.86	XLON	14:07:01
401	44.86	XLON	14:07:01
261	44.86	AQXE	14:07:23
166	44.86	CHIX	14:07:23
113	44.86	CHIX	14:07:23
275	44.87	AQXE	14:08:35
249	44.87	TRQX	14:08:35
258	44.87	TRQX	14:09:00
794	44.86	XLON	14:09:08
173	44.86	XLON	14:09:08
284	44.86	CHIX	14:09:08
272	44.86	TRQX	14:10:08
310	44.85	TRQX	14:12:01
488	44.85	CHIX	14:12:01
323	44.85	AQXE	14:12:06
710	44.85	XLON	14:12:06
190	44.85	XLON	14:12:06
269	44.85	XLON	14:12:06
159	44.85	XLON	14:12:06
382	44.85	XLON	14:12:06
527	44.84	XLON	14:12:15
85	44.84	XLON	14:12:15
369	44.84	XLON	14:12:15
3	44.87	AQXE	14:12:44
292	44.87	AQXE	14:12:45
258	44.87	CHIX	14:12:45
183	44.87	CHIX	14:12:45
290	44.87	AQXE	14:13:02
291	44.87	TRQX	14:13:02
710	44.88	XLON	14:13:03
343	44.88	XLON	14:13:03
541	44.88	XLON	14:13:03
237	44.88	XLON	14:13:03
276	44.88	XLON	14:13:03
279	44.89	XLON	14:13:44
249	44.89	XLON	14:13:44
343	44.89	XLON	14:13:44
173	44.89	XLON	14:13:44
143	44.89	XLON	14:14:10
710	44.89	XLON	14:14:10
595	44.89	XLON	14:14:10
192	44.89	XLON	14:14:10
774	44.89	XLON	14:14:11
248	44.90	AQXE	14:14:21
12	44.90	XLON	14:14:21
300	44.90	TRQX	14:14:25
922	44.90	XLON	14:14:25
29	44.89	CHIX	14:14:42
178	44.90	XLON	14:15:09
172	44.90	XLON	14:15:09
120	44.90	XLON	14:15:09
100	44.90	XLON	14:15:09
169	44.90	XLON	14:15:09
272	44.89	AQXE	14:15:13
369	44.89	CHIX	14:15:13
312	44.88	XLON	14:15:39
870	44.89	XLON	14:16:05
85	44.89	XLON	14:16:05
261	44.89	XLON	14:16:05
229	44.90	XLON	14:16:19
710	44.90	XLON	14:16:19
9	44.90	XLON	14:16:19
29	44.90	XLON	14:16:19
214	44.90	XLON	14:16:19
260	44.90	XLON	14:16:19
268	44.90	XLON	14:16:19
114	44.90	XLON	14:16:19
204	44.91	XLON	14:17:21
178	44.91	XLON	14:17:21
710	44.92	XLON	14:17:22
85	44.92	XLON	14:17:22
576	44.92	XLON	14:17:22
621	44.92	XLON	14:17:22
129	44.92	XLON	14:17:22
289	44.92	XLON	14:17:22
259	44.92	XLON	14:17:22
274	44.92	XLON	14:17:22
276	44.92	XLON	14:17:22
359	44.92	XLON	14:17:22
471	44.92	XLON	14:17:22
600	44.91	CHIX	14:17:45
276	44.90	TRQX	14:18:00
977	44.90	XLON	14:18:00
457	44.89	CHIX	14:19:58
33	44.91	TRQX	14:20:04
197	44.91	XLON	14:20:04
371	44.91	XLON	14:20:04
170	44.91	XLON	14:20:04
697	44.91	XLON	14:20:04
371	44.91	XLON	14:20:04
86	44.91	AQXE	14:20:05
231	44.91	AQXE	14:20:05
275	44.91	TRQX	14:20:05
1,195	44.91	XLON	14:20:05
230	44.91	XLON	14:20:05
9	44.91	TRQX	14:20:06
321	44.91	TRQX	14:20:06
697	44.91	XLON	14:20:06
371	44.91	XLON	14:20:06
128	44.91	TRQX	14:20:14
197	44.91	TRQX	14:20:14
152	44.91	XLON	14:20:14
710	44.91	XLON	14:20:14
710	44.91	XLON	14:20:14
383	44.91	XLON	14:20:14
136	44.91	XLON	14:20:14
106	44.91	XLON	14:20:14
710	44.91	XLON	14:20:15
130	44.91	XLON	14:20:15
253	44.91	XLON	14:20:15
16	44.91	XLON	14:20:15
313	44.91	TRQX	14:20:37
681	44.91	XLON	14:20:37
721	44.91	XLON	14:20:51
397	44.91	XLON	14:20:53
330	44.91	TRQX	14:20:54
721	44.91	XLON	14:20:54
357	44.91	XLON	14:20:54
2,107	44.95	XLON	14:21:30
260	44.96	XLON	14:21:30
259	44.96	XLON	14:21:30
249	44.96	XLON	14:21:30
251	44.96	XLON	14:21:30
100	44.98	XLON	14:21:32
687	45.00	XLON	14:21:32
710	45.00	XLON	14:21:32
95	44.99	AQXE	14:21:33
710	45.00	XLON	14:21:33
106	44.99	AQXE	14:21:34
71	44.99	AQXE	14:21:34
1,500	45.00	XLON	14:21:34
500	45.00	XLON	14:21:34
710	44.99	XLON	14:21:34
672	44.99	CHIX	14:21:34
261	44.98	TRQX	14:21:35
157	44.98	XLON	14:21:35
832	44.98	XLON	14:21:35
710	44.98	XLON	14:21:35
157	44.98	XLON	14:21:35
122	44.98	XLON	14:21:35
252	44.98	XLON	14:21:35
257	44.98	XLON	14:21:35
86	44.97	AQXE	14:22:04
192	44.97	AQXE	14:22:04
274	44.96	XLON	14:22:04
646	44.96	XLON	14:22:04
100	44.97	CHIX	14:22:04
556	44.97	CHIX	14:22:04
574	44.97	XLON	14:22:07
14	44.97	XLON	14:22:07
263	45.00	TRQX	14:22:37
310	45.00	XLON	14:22:37
257	45.00	XLON	14:22:37
265	45.00	XLON	14:22:37
257	45.00	XLON	14:22:37
186	45.02	XLON	14:22:38
249	45.02	XLON	14:22:38
332	45.02	XLON	14:22:38
710	45.02	XLON	14:22:38
229	45.01	TRQX	14:22:45
34	45.01	TRQX	14:22:45
942	45.01	XLON	14:22:45
264	45.01	AQXE	14:22:45
284	45.00	CHIX	14:22:49
954	44.99	XLON	14:22:50
288	45.02	TRQX	14:24:16
360	45.02	XLON	14:24:16
577	45.02	XLON	14:24:16
425	45.02	CHIX	14:24:16
278	45.02	TRQX	14:24:32
968	45.02	XLON	14:24:32
286	45.02	CHIX	14:24:32
943	45.00	XLON	14:24:43
292	45.00	CHIX	14:24:43
258	44.99	TRQX	14:24:53
466	45.00	TRQX	14:26:15
324	44.99	XLON	14:26:30
187	44.99	XLON	14:26:30
187	44.99	XLON	14:26:30
282	44.99	XLON	14:26:30
256	44.99	CHIX	14:26:30
35	44.97	XLON	14:26:33
288	44.97	TRQX	14:26:35
919	44.97	XLON	14:26:35
128	44.97	CHIX	14:26:35
126	44.97	CHIX	14:26:35
265	44.95	TRQX	14:27:14
968	44.95	XLON	14:27:14
255	44.95	CHIX	14:27:14
9	44.94	CHIX	14:27:52
258	44.94	CHIX	14:27:59
206	44.94	XLON	14:28:00
42	44.94	XLON	14:28:00
206	44.94	XLON	14:28:00
42	44.94	XLON	14:28:00
206	44.94	XLON	14:28:00
42	44.94	XLON	14:28:00
206	44.94	XLON	14:28:01
42	44.94	XLON	14:28:01
206	44.94	XLON	14:28:12
42	44.94	XLON	14:28:12
206	44.94	XLON	14:28:12
1,901	44.94	XLON	14:28:12
1	44.94	AQXE	14:28:46
500	44.96	XLON	14:29:10
307	44.96	AQXE	14:29:10
36	44.97	XLON	14:29:13
923	44.97	XLON	14:29:13
710	44.97	XLON	14:29:14
279	44.97	XLON	14:29:14
503	44.97	XLON	14:29:14
12	44.96	XLON	14:29:14
100	44.96	TRQX	14:29:17
178	44.96	TRQX	14:29:17
926	44.95	XLON	14:29:27
258	44.95	CHIX	14:29:27
262	44.94	CHIX	14:29:58
639	44.94	XLON	14:30:02
639	44.94	XLON	14:30:04
152	44.94	CHIX	14:30:10
112	44.94	CHIX	14:30:10
277	44.93	TRQX	14:30:21
632	44.93	XLON	14:30:21
255	44.93	AQXE	14:30:21
313	44.94	TRQX	14:30:50
978	44.94	XLON	14:30:50
267	44.94	AQXE	14:30:50
289	44.92	TRQX	14:31:06
935	44.92	XLON	14:31:06
268	44.92	CHIX	14:31:06
931	44.90	XLON	14:32:03
186	44.90	CHIX	14:32:56
85	44.90	CHIX	14:32:56
915	44.91	XLON	14:33:08
14	44.91	XLON	14:33:08
251	44.92	TRQX	14:34:27
338	44.92	CHIX	14:34:27
563	44.91	XLON	14:34:39
420	44.91	XLON	14:34:39
342	44.91	XLON	14:34:56
153	44.91	XLON	14:34:56
425	44.91	XLON	14:34:56
288	44.91	AQXE	14:34:56
272	44.90	CHIX	14:35:00
202	44.91	XLON	14:35:50
774	44.91	XLON	14:35:50
365	44.91	CHIX	14:35:59
276	44.90	AQXE	14:36:14
234	44.91	XLON	14:36:25
688	44.91	XLON	14:36:25
344	44.91	TRQX	14:36:52
346	44.90	CHIX	14:36:59
339	44.90	AQXE	14:37:14
258	44.90	TRQX	14:37:15
200	44.90	XLON	14:37:15
200	44.90	XLON	14:37:15
479	44.90	XLON	14:37:15
500	44.90	XLON	14:37:16
200	44.91	XLON	14:37:24
710	44.91	XLON	14:37:24
500	44.91	XLON	14:37:24
990	44.91	XLON	14:37:27
302	44.93	TRQX	14:38:22
198	44.93	XLON	14:38:22
773	44.93	XLON	14:38:22
293	44.93	CHIX	14:38:22
315	44.94	TRQX	14:39:23
200	44.94	XLON	14:39:23
342	44.94	XLON	14:39:23
391	44.94	XLON	14:39:23
291	44.94	AQXE	14:39:23
277	44.94	CHIX	14:39:23
355	44.93	TRQX	14:40:00
983	44.93	XLON	14:40:00
291	44.93	TRQX	14:40:23
927	44.93	XLON	14:40:23
293	44.93	AQXE	14:40:23
72	44.93	XLON	14:40:50
912	44.93	XLON	14:40:50
506	44.97	XLON	14:42:37
166	44.97	XLON	14:42:37
272	44.97	XLON	14:43:01
654	44.97	XLON	14:43:01
86	44.97	AQXE	14:43:01
30	44.97	AQXE	14:43:01
170	44.97	AQXE	14:43:01
29	44.97	XLON	14:43:14
240	44.97	XLON	14:43:21
8	44.97	XLON	14:43:21
7	44.97	AQXE	14:44:07
267	45.02	XLON	14:45:48
264	45.02	XLON	14:45:48
266	45.02	XLON	14:45:48
90	45.03	XLON	14:45:49
252	45.03	XLON	14:45:49
237	45.03	XLON	14:45:49
710	45.03	XLON	14:45:49
303	45.03	XLON	14:45:49
506	45.03	XLON	14:45:49
929	45.03	XLON	14:46:17
18	45.01	XLON	14:46:18
479	45.01	XLON	14:46:18
463	45.01	XLON	14:46:18
260	45.02	AQXE	14:46:18
986	45.02	CHIX	14:46:18
286	45.00	TRQX	14:46:31
309	45.00	CHIX	14:46:31
648	45.00	CHIX	14:46:31
294	44.99	XLON	14:46:40
679	44.99	XLON	14:46:40
248	44.99	AQXE	14:46:40
284	44.98	TRQX	14:46:57
927	44.98	CHIX	14:46:57
305	44.99	XLON	14:47:40
251	44.99	XLON	14:47:40
395	44.99	XLON	14:47:40
327	44.99	AQXE	14:47:40
1	44.98	CHIX	14:48:05
21	44.99	XLON	14:48:07
227	44.99	XLON	14:48:07
279	45.01	XLON	14:49:00
29	45.01	XLON	14:49:00
439	45.00	TRQX	14:49:12
248	45.00	XLON	14:49:12
145	45.00	CHIX	14:49:12
100	45.00	CHIX	14:49:12
200	45.00	CHIX	14:49:12
60	45.00	CHIX	14:49:12
963	44.99	XLON	14:49:26
690	44.99	XLON	14:49:26
283	44.99	XLON	14:49:26
710	44.99	XLON	14:49:26
500	44.99	XLON	14:49:26
284	44.98	CHIX	14:49:26
299	44.99	AQXE	14:49:26
16	44.98	TRQX	14:49:27
186	44.98	TRQX	14:49:28
634	44.99	XLON	14:49:40
272	44.99	XLON	14:49:40
261	44.99	XLON	14:49:40
261	44.99	XLON	14:49:40
500	44.99	XLON	14:49:40
304	44.99	XLON	14:49:41
240	44.99	XLON	14:49:41
500	44.99	XLON	14:49:41
334	44.99	XLON	14:49:41
710	44.99	XLON	14:49:41
500	44.99	XLON	14:49:41
136	44.99	CHIX	14:49:44
703	44.99	XLON	14:49:49
258	44.99	XLON	14:49:50
161	44.99	CHIX	14:49:50
222	44.99	AQXE	14:49:51
500	44.99	XLON	14:49:53
288	44.99	XLON	14:49:53
65	44.99	AQXE	14:49:56
236	45.00	XLON	14:49:59
265	45.00	XLON	14:49:59
264	45.00	XLON	14:49:59
710	45.00	XLON	14:49:59
182	45.00	XLON	14:49:59
366	45.00	TRQX	14:50:17
639	45.00	XLON	14:50:17
58	44.98	TRQX	14:50:47
977	44.99	XLON	14:50:47
710	44.98	XLON	14:50:47
42	44.99	XLON	14:50:47
365	44.97	XLON	14:50:47
295	44.99	CHIX	14:50:47
24	44.99	AQXE	14:50:47
236	44.99	AQXE	14:50:47
200	44.98	AQXE	14:50:47
74	44.98	TRQX	14:50:48
48	44.98	AQXE	14:50:48
216	44.98	TRQX	14:50:49
51	44.99	XLON	14:50:56
882	44.99	XLON	14:50:56
643	44.99	XLON	14:50:58
691	45.00	XLON	14:50:58
249	45.00	XLON	14:50:58
271	45.00	XLON	14:50:58
265	45.00	XLON	14:50:58
124	45.00	XLON	14:50:58
333	44.99	XLON	14:50:58
220	44.99	XLON	14:50:59
1,500	44.99	XLON	14:50:59
2	45.00	TRQX	14:51:40
278	45.00	TRQX	14:51:40
127	45.00	AQXE	14:51:40
986	45.03	XLON	14:53:18
710	45.03	XLON	14:53:18
210	45.03	XLON	14:53:18
130	45.03	XLON	14:53:18
198	45.03	XLON	14:53:18
277	45.03	XLON	14:53:18
710	45.03	XLON	14:53:18
283	45.03	XLON	14:53:18
710	45.03	XLON	14:53:19
204	45.03	XLON	14:53:19
260	45.03	XLON	14:53:19
251	45.03	XLON	14:53:19
710	45.03	XLON	14:53:19
1,000	45.03	XLON	14:53:19
263	45.03	XLON	14:53:19
710	45.02	XLON	14:53:48
131	45.02	XLON	14:53:48
266	45.02	AQXE	14:53:48
240	45.03	XLON	14:54:27
200	45.04	XLON	14:56:05
710	45.04	XLON	14:56:05
194	45.04	XLON	14:56:05
56	45.04	AQXE	14:56:11
86	45.04	AQXE	14:56:15
710	45.04	XLON	14:56:16
280	45.04	XLON	14:56:16
205	45.04	XLON	14:56:16
164	45.04	AQXE	14:56:16
639	45.04	XLON	14:56:25
216	45.05	TRQX	14:56:48
178	45.05	TRQX	14:56:49
265	45.05	XLON	14:56:49
253	45.05	XLON	14:56:49
258	45.05	XLON	14:56:49
286	45.05	XLON	14:56:50
204	45.05	XLON	14:56:55
44	45.05	XLON	14:56:55
710	45.04	XLON	14:58:00
195	45.04	XLON	14:58:00
265	45.04	XLON	14:58:00
267	45.04	XLON	14:58:00
266	45.04	XLON	14:58:00
404	45.04	XLON	14:58:00
262	45.03	TRQX	14:58:14
961	45.03	XLON	14:58:14
696	45.03	CHIX	14:58:14
159	45.06	TRQX	15:00:02
367	45.06	TRQX	15:00:02
710	45.06	XLON	15:00:02
163	45.06	XLON	15:00:02
294	45.06	AQXE	15:00:02
953	45.05	XLON	15:00:08
306	45.05	CHIX	15:00:08
510	45.05	CHIX	15:00:08
321	45.05	CHIX	15:00:14
54	45.05	CHIX	15:00:20
393	45.05	CHIX	15:00:20
962	45.05	XLON	15:02:00
737	45.05	CHIX	15:02:00
6	45.05	CHIX	15:02:00
384	45.04	TRQX	15:02:15
210	45.04	AQXE	15:02:15
211	45.04	AQXE	15:02:30
710	45.04	XLON	15:03:13
81	45.04	XLON	15:03:13
325	45.04	XLON	15:03:13
421	45.05	TRQX	15:04:04
968	45.05	XLON	15:04:04
191	45.05	CHIX	15:04:04
427	45.05	CHIX	15:04:04
265	45.05	AQXE	15:04:04
917	45.05	XLON	15:05:08
415	45.05	CHIX	15:05:08
86	45.05	AQXE	15:05:08
187	45.05	AQXE	15:05:08
99	45.05	XLON	15:06:19
366	45.05	TRQX	15:06:36
693	45.05	XLON	15:06:36
185	45.05	XLON	15:06:36
534	45.05	CHIX	15:06:36
285	45.05	AQXE	15:06:36
251	45.05	XLON	15:07:20
186	45.05	XLON	15:07:21
548	45.05	XLON	15:07:21
333	45.05	TRQX	15:07:44
978	45.05	XLON	15:07:44
239	45.05	CHIX	15:07:44
100	45.05	CHIX	15:07:44
218	45.05	CHIX	15:07:44
316	45.05	AQXE	15:07:44
222	45.05	TRQX	15:09:30
73	45.05	TRQX	15:09:30
964	45.05	XLON	15:09:30
299	45.05	AQXE	15:09:30
243	45.05	XLON	15:09:38
5	45.05	XLON	15:09:38
139	45.05	TRQX	15:09:39
86	45.05	TRQX	15:09:39
37	45.05	TRQX	15:09:39
342	45.05	XLON	15:09:39
595	45.05	XLON	15:09:39
210	45.05	AQXE	15:09:39
83	45.05	AQXE	15:09:39
222	45.05	TRQX	15:09:40
710	45.06	XLON	15:09:57
210	45.06	XLON	15:09:57
212	45.06	AQXE	15:09:57
56	45.06	AQXE	15:09:57
52	45.05	TRQX	15:10:41
54	45.05	XLON	15:10:41
935	45.05	XLON	15:10:41
538	45.05	CHIX	15:10:41
293	45.05	AQXE	15:11:14
123	45.05	CHIX	15:12:35
226	45.07	XLON	15:14:09
453	45.07	XLON	15:14:09
500	45.07	XLON	15:14:09
110	45.07	XLON	15:14:09
500	45.07	XLON	15:14:09
929	45.06	XLON	15:14:23
314	45.06	AQXE	15:14:23
289	45.05	TRQX	15:14:37
383	45.05	CHIX	15:14:37
263	45.06	TRQX	15:15:12
98	45.06	AQXE	15:15:12
240	45.06	AQXE	15:15:12
961	45.05	XLON	15:16:02
828	45.05	CHIX	15:16:02
100	45.05	TRQX	15:16:36
153	45.05	TRQX	15:16:36
111	45.05	AQXE	15:16:36
86	45.05	AQXE	15:16:36
135	45.05	AQXE	15:16:36
949	45.05	XLON	15:16:39
666	45.05	CHIX	15:16:39
375	45.03	TRQX	15:16:58
961	45.03	XLON	15:16:58
823	45.03	CHIX	15:16:58
332	45.03	AQXE	15:16:58
266	45.02	AQXE	15:17:24
639	45.02	XLON	15:19:14
954	45.01	XLON	15:19:19
394	45.01	CHIX	15:19:19
284	45.01	AQXE	15:19:19
342	45.00	TRQX	15:19:22
2	44.99	CHIX	15:19:30
154	44.99	CHIX	15:19:33
224	44.99	CHIX	15:19:33
604	44.98	XLON	15:19:49
350	44.98	XLON	15:19:49
258	44.97	CHIX	15:19:49
307	44.97	TRQX	15:19:53
639	44.97	XLON	15:19:53
759	44.96	XLON	15:20:09
256	44.96	CHIX	15:20:15
80	44.96	XLON	15:20:18
194	44.96	XLON	15:20:18
710	44.96	XLON	15:20:18
286	44.96	XLON	15:20:18
958	44.98	XLON	15:21:32
119	44.98	XLON	15:21:41
710	44.98	XLON	15:21:41
998	44.98	XLON	15:21:42
710	44.98	XLON	15:21:42
206	44.98	XLON	15:21:42
710	44.98	XLON	15:21:42
208	44.98	XLON	15:21:44
710	44.98	XLON	15:21:44
710	44.98	XLON	15:21:44
200	44.98	XLON	15:21:45
710	44.98	XLON	15:21:45
191	44.98	XLON	15:21:46
710	44.98	XLON	15:21:46
366	44.98	XLON	15:21:54
710	44.98	XLON	15:21:54
314	44.97	TRQX	15:22:24
253	44.97	CHIX	15:22:24
305	44.97	AQXE	15:22:24
944	44.96	XLON	15:22:27
56	44.97	AQXE	15:22:41
639	44.97	XLON	15:22:47
197	44.97	AQXE	15:22:47
424	44.97	TRQX	15:23:57
261	44.97	AQXE	15:23:57
958	44.98	XLON	15:24:30
100	44.98	CHIX	15:24:30
300	44.98	CHIX	15:24:30
66	44.98	CHIX	15:24:30
240	44.97	XLON	15:24:31
238	44.97	XLON	15:24:31
247	44.97	XLON	15:24:31
266	44.97	XLON	15:24:31
304	44.97	XLON	15:24:31
270	44.97	AQXE	15:24:31
988	44.96	XLON	15:24:57
252	44.96	CHIX	15:24:57
248	44.97	XLON	15:25:07
639	44.97	XLON	15:25:26
187	44.97	AQXE	15:25:26
80	44.97	AQXE	15:25:26
248	44.97	TRQX	15:25:27
979	44.96	XLON	15:25:32
119	44.96	XLON	15:25:32
329	44.96	CHIX	15:25:32
249	44.97	TRQX	15:25:50
255	44.97	TRQX	15:26:20
200	44.97	XLON	15:26:20
188	44.97	XLON	15:26:20
258	44.97	XLON	15:26:20
267	44.97	AQXE	15:26:20
714	44.97	XLON	15:26:21
80	44.97	XLON	15:26:21
206	44.97	XLON	15:26:24
710	44.97	XLON	15:26:24
144	44.97	XLON	15:26:24
241	44.97	XLON	15:26:24
278	44.97	XLON	15:26:24
281	44.97	XLON	15:26:24
1,307	44.97	XLON	15:26:24
263	44.97	XLON	15:26:24
272	44.97	XLON	15:26:24
242	44.97	XLON	15:26:24
256	44.97	XLON	15:26:24
1,074	44.97	XLON	15:26:24
283	44.97	XLON	15:26:25
710	44.97	XLON	15:26:25
286	44.97	XLON	15:26:25
276	44.97	XLON	15:26:25
552	44.97	XLON	15:26:25
922	44.96	XLON	15:26:34
265	44.96	CHIX	15:26:34
87	44.95	AQXE	15:26:52
173	44.95	AQXE	15:27:18
17	44.94	CHIX	15:27:21
949	44.94	XLON	15:27:27
232	44.94	CHIX	15:27:27
174	44.93	AQXE	15:27:30
138	44.93	AQXE	15:27:30
181	44.91	XLON	15:27:57
342	44.91	XLON	15:27:57
412	44.91	XLON	15:27:57
71	44.92	CHIX	15:27:57
196	44.92	CHIX	15:27:57
252	44.91	XLON	15:28:06
310	44.90	CHIX	15:28:06
362	44.90	AQXE	15:28:06
489	44.91	AQXE	15:28:06
248	44.92	XLON	15:28:29
662	44.92	XLON	15:29:03
639	44.92	XLON	15:29:24
186	44.91	XLON	15:29:30
751	44.91	XLON	15:29:30
372	44.92	TRQX	15:30:09
638	44.92	XLON	15:30:09
28	44.92	XLON	15:30:09
278	44.92	XLON	15:30:09
186	44.91	CHIX	15:30:09
73	44.91	CHIX	15:30:09
73	44.91	CHIX	15:30:09
675	44.92	AQXE	15:30:09
433	44.90	AQXE	15:30:12
941	44.89	XLON	15:30:37
325	44.89	CHIX	15:30:37
162	44.88	AQXE	15:32:08
56	44.88	AQXE	15:32:08
44	44.88	AQXE	15:32:08
917	44.87	XLON	15:32:09
249	44.87	CHIX	15:32:09
639	44.86	XLON	15:33:27
958	44.85	XLON	15:33:49
249	44.85	CHIX	15:33:49
31	44.85	AQXE	15:33:49
273	44.85	AQXE	15:33:56
88	44.85	AQXE	15:33:56
283	44.85	TRQX	15:34:14
284	44.87	TRQX	15:34:35
342	44.87	XLON	15:34:35
629	44.87	XLON	15:34:35
5	44.87	XLON	15:34:35
241	44.87	XLON	15:34:35
309	44.87	CHIX	15:34:35
29	44.87	AQXE	15:34:40
549	44.87	AQXE	15:34:54
180	44.88	XLON	15:36:02
250	44.90	XLON	15:37:45
480	44.90	XLON	15:37:45
172	44.90	XLON	15:37:45
710	44.90	XLON	15:37:45
260	44.90	XLON	15:37:45
235	44.90	XLON	15:37:45
118	44.90	XLON	15:37:54
285	44.90	XLON	15:37:54
279	44.92	XLON	15:38:29
255	44.92	XLON	15:38:29
242	44.92	XLON	15:38:30
257	44.92	XLON	15:38:30
264	44.92	XLON	15:38:31
710	44.92	XLON	15:38:31
265	44.92	XLON	15:38:31
263	44.92	XLON	15:38:31
605	44.92	XLON	15:38:31
285	44.92	XLON	15:38:31
523	44.94	TRQX	15:39:27
469	44.94	XLON	15:39:37
415	44.94	TRQX	15:40:25
170	44.94	XLON	15:40:25
65	44.94	XLON	15:40:25
282	44.94	TRQX	15:40:36
125	44.94	XLON	15:40:36
126	44.94	XLON	15:40:55
710	44.94	XLON	15:40:55
262	44.94	XLON	15:40:55
277	44.94	XLON	15:40:55
248	44.94	XLON	15:40:55
484	44.94	XLON	15:40:55
964	44.93	XLON	15:40:59
732	44.93	CHIX	15:40:59
683	44.93	AQXE	15:40:59
466	44.92	TRQX	15:42:07
940	44.93	XLON	15:42:07
192	44.93	CHIX	15:42:07
557	44.93	CHIX	15:42:07
581	44.93	AQXE	15:42:07
971	44.91	XLON	15:42:41
733	44.91	CHIX	15:42:41
631	44.91	AQXE	15:42:41
370	44.90	TRQX	15:43:18
200	44.90	TRQX	15:43:29
48	44.90	TRQX	15:43:29
11	44.89	AQXE	15:43:40
710	44.91	XLON	15:44:21
232	44.91	XLON	15:44:21
225	44.91	XLON	15:44:55
20	44.91	XLON	15:44:55
136	44.91	XLON	15:44:55
566	44.91	XLON	15:44:59
264	44.91	XLON	15:45:30
262	44.91	XLON	15:45:30
237	44.91	XLON	15:45:30
710	44.91	XLON	15:45:30
110	44.91	XLON	15:45:30
257	44.90	TRQX	15:45:42
269	44.90	TRQX	15:45:54
370	44.90	XLON	15:45:54
518	44.90	XLON	15:45:54
259	44.91	TRQX	15:46:23
957	44.91	XLON	15:46:23
657	44.91	CHIX	15:46:23
566	44.91	AQXE	15:46:23
274	44.90	XLON	15:48:26
244	44.90	XLON	15:48:26
287	44.90	XLON	15:48:26
710	44.90	XLON	15:48:26
116	44.90	XLON	15:48:43
194	44.90	XLON	15:49:11
54	44.90	XLON	15:49:11
260	44.90	XLON	15:49:20
710	44.90	XLON	15:49:20
459	44.90	XLON	15:49:20
257	44.89	TRQX	15:50:08
922	44.89	XLON	15:50:08
561	44.89	CHIX	15:50:08
572	44.89	AQXE	15:50:08
710	44.88	XLON	15:50:20
109	44.88	XLON	15:50:20
100	44.89	CHIX	15:50:20
200	44.89	CHIX	15:50:20
444	44.89	CHIX	15:50:20
145	44.87	CHIX	15:50:20
87	44.87	CHIX	15:50:20
485	44.88	AQXE	15:50:20
710	44.88	XLON	15:50:21
35	44.88	XLON	15:50:21
286	44.88	XLON	15:50:21
273	44.88	XLON	15:50:21
237	44.88	XLON	15:50:21
264	44.88	XLON	15:50:21
243	44.88	XLON	15:50:21
273	44.88	XLON	15:50:21
710	44.88	XLON	15:50:21
240	44.88	XLON	15:50:22
710	44.88	XLON	15:50:22
256	44.88	XLON	15:50:22
282	44.88	XLON	15:50:22
190	44.88	XLON	15:50:22
325	44.88	XLON	15:50:22
710	44.88	XLON	15:50:22
710	44.88	XLON	15:50:22
710	44.88	XLON	15:50:23
191	44.88	XLON	15:50:23
710	44.88	XLON	15:50:23
710	44.88	XLON	15:50:24
197	44.88	XLON	15:50:24
710	44.90	XLON	15:50:52
129	44.90	XLON	15:50:52
399	44.89	CHIX	15:50:52
23	44.89	CHIX	15:50:52
9	44.91	TRQX	15:51:01
186	44.91	TRQX	15:51:01
9	44.91	TRQX	15:51:01
257	44.92	XLON	15:51:07
255	44.92	XLON	15:51:07
271	44.92	XLON	15:51:07
710	44.92	XLON	15:51:07
383	44.92	XLON	15:51:07
259	44.92	XLON	15:51:08
252	44.92	XLON	15:51:08
266	44.92	XLON	15:51:08
710	44.92	XLON	15:51:08
620	44.92	XLON	15:51:08
1,500	44.92	XLON	15:51:08
603	44.93	TRQX	15:51:40
948	44.93	XLON	15:51:40
710	44.93	XLON	15:51:40
202	44.93	XLON	15:51:40
333	44.92	CHIX	15:51:40
442	44.92	AQXE	15:51:40
263	44.91	TRQX	15:52:04
982	44.91	XLON	15:52:04
605	44.91	XLON	15:52:04
195	44.91	XLON	15:52:04
296	44.92	TRQX	15:52:30
149	44.92	TRQX	15:52:30
639	44.92	XLON	15:52:30
294	44.93	TRQX	15:53:36
976	44.93	XLON	15:53:36
461	44.93	CHIX	15:53:36
628	44.94	XLON	15:55:03
71	44.94	AQXE	15:55:06
507	44.94	XLON	15:55:07
86	44.94	AQXE	15:55:07
72	44.94	AQXE	15:55:07
52	44.95	XLON	15:55:35
17	44.95	XLON	15:55:35
10	44.95	XLON	15:55:35
751	44.95	XLON	15:55:35
139	44.95	XLON	15:55:35
190	44.96	XLON	15:55:42
710	44.96	XLON	15:55:42
10	44.96	XLON	15:55:56
82	44.97	XLON	15:55:56
245	44.97	XLON	15:55:56
272	44.97	XLON	15:55:56
519	44.97	XLON	15:55:56
421	44.96	AQXE	15:56:01
314	44.95	TRQX	15:56:10
281	44.96	XLON	15:56:10
315	44.96	XLON	15:56:10
989	44.95	XLON	15:56:10
448	44.95	CHIX	15:56:10
51	44.96	XLON	15:56:11
919	44.96	XLON	15:56:11
710	44.96	XLON	15:56:12
545	44.95	XLON	15:56:13
423	44.95	XLON	15:56:13
710	44.96	XLON	15:56:13
112	44.96	XLON	15:56:13
433	44.95	CHIX	15:56:13
82	44.95	CHIX	15:56:13
369	44.96	AQXE	15:56:13
124	44.96	XLON	15:56:16
710	44.96	XLON	15:56:16
710	44.96	XLON	15:56:16
246	44.97	XLON	15:56:21
1,861	44.97	XLON	15:56:21
2,000	44.97	XLON	15:56:21
248	44.97	XLON	15:56:23
18	44.97	XLON	15:56:23
14	44.97	XLON	15:56:23
417	44.97	XLON	15:56:24
14	44.98	XLON	15:56:28
710	44.98	XLON	15:56:28
615	44.98	XLON	15:56:30
47	44.98	XLON	15:56:30
11	44.98	XLON	15:56:30
200	44.98	XLON	15:56:33
118	44.99	CHIX	15:56:33
199	44.99	CHIX	15:56:33
663	44.98	XLON	15:56:34
113	44.98	XLON	15:56:34
87	44.98	AQXE	15:56:34
322	44.98	AQXE	15:56:34
115	44.98	XLON	15:56:38
710	44.98	XLON	15:56:38
247	45.00	XLON	15:57:08
271	45.00	XLON	15:57:08
710	45.00	XLON	15:57:08
206	45.00	XLON	15:57:08
56	45.00	XLON	15:57:08
108	45.00	XLON	15:57:08
268	45.00	XLON	15:57:08
347	44.98	TRQX	15:59:17
940	44.98	XLON	15:59:17
336	44.98	CHIX	15:59:17
461	44.98	AQXE	15:59:17
341	44.96	TRQX	16:00:10
941	44.96	XLON	16:00:10
335	44.96	CHIX	16:00:10
84	44.96	AQXE	16:00:16
280	44.96	AQXE	16:00:31
690	44.95	XLON	16:00:49
180	44.97	XLON	16:01:18
67	44.98	XLON	16:01:19
247	44.98	XLON	16:01:19
275	44.98	XLON	16:01:19
262	44.98	XLON	16:01:19
244	44.98	XLON	16:01:19
92	44.98	XLON	16:01:19
90	44.98	XLON	16:01:19
499	44.98	XLON	16:01:19
484	44.97	TRQX	16:01:34
123	44.97	XLON	16:01:34
214	44.97	XLON	16:01:34
240	44.97	XLON	16:01:34
286	44.97	XLON	16:01:34
473	44.96	XLON	16:01:34
394	44.96	XLON	16:02:23
447	44.96	CHIX	16:02:23
87	44.96	AQXE	16:02:23
348	44.96	AQXE	16:02:23
194	44.95	TRQX	16:02:26
16	44.96	CHIX	16:03:07
473	44.95	XLON	16:03:18
587	44.96	CHIX	16:03:18
106	44.96	AQXE	16:03:18
346	44.96	AQXE	16:03:18
715	44.97	XLON	16:03:32
94	44.97	XLON	16:03:32
390	44.96	CHIX	16:04:35
301	44.96	AQXE	16:04:35
88	44.95	TRQX	16:04:39
511	44.95	XLON	16:04:39
456	44.97	XLON	16:05:22
240	44.97	XLON	16:05:22
226	44.97	XLON	16:05:22
33	44.97	XLON	16:05:22
270	44.97	XLON	16:05:22
272	44.97	XLON	16:05:22
111	44.97	XLON	16:05:22
16	44.98	XLON	16:05:23
232	44.98	XLON	16:05:23
357	44.98	XLON	16:05:24
456	44.98	XLON	16:05:24
8	44.98	XLON	16:05:24
555	44.97	XLON	16:05:33
556	44.96	TRQX	16:05:41
642	44.96	CHIX	16:05:41
315	44.96	AQXE	16:06:08
211	44.96	XLON	16:06:50
779	44.96	XLON	16:06:50
872	44.95	XLON	16:06:54
357	44.94	CHIX	16:06:57
252	44.94	AQXE	16:06:57
260	44.93	TRQX	16:07:25
1	44.93	XLON	16:07:25
745	44.93	XLON	16:07:25
122	44.93	XLON	16:07:25
553	44.93	XLON	16:07:25
217	44.93	XLON	16:07:25
889	44.93	XLON	16:07:25
777	44.92	XLON	16:08:30
89	44.92	CHIX	16:08:30
298	44.92	CHIX	16:08:30
322	44.92	AQXE	16:08:30
684	44.91	XLON	16:09:27
676	44.91	CHIX	16:09:27
86	44.91	AQXE	16:09:27
2	44.92	XLON	16:09:37
147	44.92	XLON	16:09:37
609	44.92	XLON	16:09:38
147	44.92	TRQX	16:09:41
94	44.92	XLON	16:09:41
979	44.92	TRQX	16:09:51
1	44.92	TRQX	16:09:51
889	44.92	XLON	16:09:51
125	44.92	XLON	16:09:51
240	44.92	XLON	16:09:51
250	44.92	XLON	16:09:51
220	44.92	XLON	16:09:51
285	44.92	XLON	16:09:51
98	44.92	XLON	16:09:51
191	44.91	CHIX	16:09:51
190	44.91	CHIX	16:09:51
107	44.91	AQXE	16:09:51
287	44.92	XLON	16:09:55
266	44.92	XLON	16:09:55
252	44.92	XLON	16:09:55
889	44.92	XLON	16:09:55
693	44.94	XLON	16:10:11
377	44.94	XLON	16:10:11
121	44.94	XLON	16:10:11
238	44.94	XLON	16:10:11
259	44.94	XLON	16:10:11
238	44.94	XLON	16:10:11
272	44.94	XLON	16:10:11
236	44.94	XLON	16:10:11
282	44.94	XLON	16:10:11
889	44.94	XLON	16:10:11
185	44.94	XLON	16:10:11
236	44.94	XLON	16:10:12
12	44.94	XLON	16:10:12
789	44.94	XLON	16:10:12
876	44.93	TRQX	16:10:16
889	44.93	XLON	16:10:16
8	44.93	XLON	16:10:16
272	44.93	CHIX	16:10:16
291	44.93	AQXE	16:10:16
261	44.93	XLON	16:10:28
286	44.93	XLON	16:10:28
240	44.93	XLON	16:10:28
257	44.93	XLON	16:10:28
889	44.93	XLON	16:10:36
70	44.93	XLON	16:10:36
288	44.93	XLON	16:10:36
321	44.93	CHIX	16:10:36
56	44.93	AQXE	16:10:36
1	44.93	AQXE	16:10:36
86	44.93	AQXE	16:10:36
86	44.93	AQXE	16:10:36
46	44.93	AQXE	16:10:37
738	44.92	TRQX	16:10:45
943	44.92	XLON	16:10:45
889	44.92	XLON	16:10:45
217	44.92	XLON	16:10:45
55	44.92	XLON	16:10:46
218	44.93	XLON	16:10:52
372	44.93	XLON	16:10:52
395	44.93	CHIX	16:11:26
275	44.93	CHIX	16:11:39
15	44.93	AQXE	16:11:39
233	44.93	AQXE	16:11:39
256	44.93	AQXE	16:11:39
252	44.93	AQXE	16:11:43
21	44.93	AQXE	16:11:44
456	44.94	XLON	16:12:40
889	44.94	XLON	16:12:40
257	44.94	XLON	16:12:40
258	44.94	XLON	16:12:40
247	44.94	XLON	16:12:40
113	44.94	XLON	16:12:41
247	44.94	XLON	16:12:41
889	44.94	XLON	16:12:41
240	44.94	XLON	16:12:41
252	44.94	XLON	16:12:41
224	44.94	XLON	16:12:41
142	44.94	XLON	16:12:41
98	44.94	XLON	16:12:41
277	44.94	XLON	16:12:41
245	44.94	XLON	16:12:41
259	44.94	XLON	16:12:41
889	44.94	XLON	16:12:41
129	44.94	XLON	16:12:41
210	44.94	XLON	16:12:41
285	44.94	XLON	16:12:42
254	44.94	XLON	16:12:42
276	44.94	XLON	16:12:42
842	44.94	XLON	16:12:42
240	44.94	XLON	16:12:42
210	44.94	XLON	16:12:42
238	44.94	XLON	16:12:42
1,512	44.94	XLON	16:12:42
258	44.94	XLON	16:12:42
99	44.94	XLON	16:12:42
116	44.94	XLON	16:12:44
240	44.94	XLON	16:12:44
57	44.94	XLON	16:12:58
139	44.94	XLON	16:12:58
762	44.94	XLON	16:12:58
209	44.94	XLON	16:12:58
281	44.94	XLON	16:12:58
889	44.94	XLON	16:12:58
244	44.94	XLON	16:12:58
239	44.94	XLON	16:12:58
44	44.95	XLON	16:13:26
173	44.95	XLON	16:13:26
408	44.95	XLON	16:13:26
110	44.95	XLON	16:13:26
964	44.95	XLON	16:13:28
265	44.95	AQXE	16:13:28
728	44.94	TRQX	16:13:43
808	44.94	XLON	16:13:44
572	44.94	TRQX	16:14:46
124	44.93	XLON	16:14:59
889	44.93	XLON	16:14:59
217	44.93	XLON	16:14:59
662	44.93	XLON	16:14:59
335	44.93	CHIX	16:14:59
250	44.93	AQXE	16:14:59
662	44.94	XLON	16:15:03
49	44.94	AQXE	16:15:03
60	44.94	AQXE	16:15:03
1	44.94	AQXE	16:15:03
222	44.93	XLON	16:15:04
115	44.93	XLON	16:15:04
889	44.93	XLON	16:15:04
353	44.93	XLON	16:15:04
624	44.93	CHIX	16:15:04
86	44.94	AQXE	16:15:04
102	44.94	AQXE	16:15:04
202	44.93	XLON	16:15:05
1,500	44.93	XLON	16:15:05
405	44.93	XLON	16:15:05
257	44.93	XLON	16:15:05
237	44.93	XLON	16:15:05
253	44.93	XLON	16:15:05
202	44.93	XLON	16:15:05
121	44.93	XLON	16:15:05
513	44.92	TRQX	16:15:13
858	44.92	XLON	16:15:13
889	44.92	XLON	16:15:13
122	44.92	XLON	16:15:13
99	44.92	XLON	16:15:13
11	44.92	XLON	16:15:13
153	44.91	CHIX	16:15:13
220	44.91	CHIX	16:15:13
305	44.92	AQXE	16:15:13
239	44.90	TRQX	16:15:16
39	44.90	TRQX	16:15:16
279	44.90	AQXE	16:15:16
301	44.90	XLON	16:15:20
314	44.89	TRQX	16:15:29
517	44.89	XLON	16:15:29
271	44.89	AQXE	16:15:29
58	44.90	XLON	16:15:45
270	44.90	XLON	16:15:45
240	44.90	XLON	16:15:45
283	44.90	XLON	16:15:45
88	44.90	XLON	16:15:45
306	44.89	TRQX	16:15:47
290	44.89	AQXE	16:15:47
727	44.88	XLON	16:16:29
196	44.88	CHIX	16:16:29
171	44.88	CHIX	16:16:29
265	44.88	XLON	16:17:15
252	44.88	XLON	16:17:15
242	44.88	XLON	16:17:15
867	44.88	XLON	16:17:17
136	44.88	CHIX	16:18:10
400	44.88	CHIX	16:18:10
414	44.88	CHIX	16:18:10
143	44.87	TRQX	16:18:19
154	44.87	TRQX	16:18:19
514	44.87	CHIX	16:18:19
800	44.87	XLON	16:18:20
273	44.87	AQXE	16:18:20
566	44.86	XLON	16:18:34
249	44.85	TRQX	16:18:39
492	44.85	XLON	16:18:39
889	44.85	XLON	16:18:39
128	44.85	XLON	16:18:39
38	44.85	XLON	16:18:39
604	44.85	XLON	16:18:39
215	44.85	XLON	16:18:39
233	44.85	XLON	16:18:39
215	44.85	XLON	16:18:39
1,712	44.85	XLON	16:18:39
215	44.85	XLON	16:18:39
33	44.85	XLON	16:18:39
423	44.85	CHIX	16:18:39
300	44.85	AQXE	16:18:39
374	44.85	TRQX	16:18:40
215	44.85	XLON	16:18:40
33	44.85	XLON	16:18:40
215	44.85	XLON	16:18:40
1,137	44.85	XLON	16:18:40
262	44.85	CHIX	16:18:40
248	44.85	AQXE	16:18:40
216	44.86	XLON	16:18:54
247	44.86	XLON	16:18:54
284	44.86	XLON	16:18:54
1,360	44.86	XLON	16:18:54
216	44.86	XLON	16:18:55
239	44.86	XLON	16:18:55
269	44.86	XLON	16:18:55
837	44.86	XLON	16:18:55
258	44.85	TRQX	16:19:00
550	44.85	XLON	16:19:00
209	44.85	XLON	16:19:00
1,898	44.85	XLON	16:19:00
209	44.85	XLON	16:19:00
256	44.85	XLON	16:19:00
889	44.85	XLON	16:19:00
240	44.85	XLON	16:19:00
179	44.85	XLON	16:19:00
263	44.85	CHIX	16:19:00
348	44.85	AQXE	16:19:00
209	44.85	XLON	16:19:03
404	44.85	XLON	16:19:03
209	44.85	XLON	16:19:03
39	44.85	XLON	16:19:03
209	44.85	XLON	16:19:11
195	44.85	XLON	16:19:11
209	44.85	XLON	16:19:11
889	44.85	XLON	16:19:11
500	44.85	XLON	16:19:11
208	44.85	XLON	16:19:11
209	44.85	XLON	16:19:17
175	44.85	XLON	16:19:17
209	44.85	XLON	16:19:17
259	44.85	XLON	16:19:17
1,639	44.85	XLON	16:19:17
306	44.85	CHIX	16:19:17
83	44.85	CHIX	16:19:17
135	44.85	AQXE	16:19:17
209	44.85	XLON	16:19:18
424	44.85	XLON	16:19:18
209	44.85	XLON	16:19:18
39	44.85	XLON	16:19:18
216	44.86	XLON	16:19:21
544	44.86	XLON	16:19:21
216	44.86	XLON	16:19:22
1,891	44.86	XLON	16:19:22
216	44.86	XLON	16:19:22
1,891	44.86	XLON	16:19:22
216	44.86	XLON	16:19:23
400	44.86	XLON	16:19:23
613	44.86	XLON	16:19:23
457	44.86	XLON	16:19:28
114	44.86	XLON	16:19:28
145	44.86	XLON	16:19:28
342	44.88	XLON	16:19:36
323	44.88	XLON	16:19:36
889	44.88	XLON	16:19:36
208	44.88	XLON	16:19:36
240	44.88	XLON	16:19:36
350	44.88	XLON	16:19:40
220	44.88	XLON	16:19:40
352	44.88	XLON	16:19:44
214	44.88	XLON	16:19:44
204	44.88	XLON	16:19:51
889	44.88	XLON	16:19:51
248	44.88	XLON	16:19:51
184	44.88	TRQX	16:19:54
317	44.88	XLON	16:19:54
205	44.88	XLON	16:19:54
779	44.88	XLON	16:19:54
10	44.87	TRQX	16:19:55
232	44.87	TRQX	16:19:58
314	44.87	TRQX	16:19:58
980	44.87	XLON	16:19:58
271	44.87	CHIX	16:19:58
212	44.87	XLON	16:20:00
36	44.87	XLON	16:20:00
409	44.87	AQXE	16:20:00
480	44.87	AQXE	16:20:00
165	44.87	AQXE	16:20:00
218	44.87	XLON	16:20:03
175	44.87	XLON	16:20:03
218	44.87	XLON	16:20:04
1,889	44.87	XLON	16:20:04
218	44.87	XLON	16:20:04
687	44.87	XLON	16:20:04
218	44.87	XLON	16:20:10
246	44.87	XLON	16:20:10
31	44.87	XLON	16:20:10
420	44.87	XLON	16:20:29
428	44.87	AQXE	16:20:29
408	44.87	TRQX	16:21:33
184	44.87	TRQX	16:21:33
693	44.87	XLON	16:21:33
889	44.87	XLON	16:21:33
128	44.87	XLON	16:21:33
209	44.87	XLON	16:21:33
153	44.87	XLON	16:21:33
334	44.87	CHIX	16:21:33
412	44.87	AQXE	16:21:33
369	44.85	TRQX	16:21:50
184	44.86	TRQX	16:21:50
56	44.86	TRQX	16:21:50
1	44.86	TRQX	16:21:50
7	44.86	TRQX	16:21:50
248	44.85	XLON	16:21:50
267	44.85	CHIX	16:21:50
184	44.86	TRQX	16:22:10
130	44.86	TRQX	16:22:10
2	44.86	TRQX	16:22:10
428	44.86	TRQX	16:22:21
921	44.86	XLON	16:22:21
118	44.86	XLON	16:22:21
283	44.86	XLON	16:22:21
83	44.86	XLON	16:22:21
889	44.86	XLON	16:22:21
252	44.86	XLON	16:22:21
293	44.86	XLON	16:22:21
189	44.86	XLON	16:22:21
453	44.86	CHIX	16:22:21
332	44.86	AQXE	16:22:21
260	44.86	XLON	16:22:39
284	44.86	XLON	16:22:39
257	44.86	XLON	16:22:39
249	44.86	XLON	16:22:39
223	44.86	XLON	16:22:39
834	44.86	XLON	16:22:39
927	44.86	XLON	16:23:00
432	44.86	AQXE	16:23:11
126	44.85	AQXE	16:23:21
418	44.85	TRQX	16:23:40
184	44.85	TRQX	16:23:40
64	44.85	TRQX	16:23:40
237	44.85	XLON	16:23:40
207	44.85	XLON	16:23:40
129	44.85	XLON	16:23:40
262	44.85	XLON	16:23:40
889	44.85	XLON	16:23:40
279	44.85	XLON	16:23:40
266	44.85	CHIX	16:23:40
306	44.85	CHIX	16:23:40
102	44.85	CHIX	16:23:40
104	44.85	CHIX	16:23:40
88	44.85	CHIX	16:23:40
119	44.85	AQXE	16:23:40
263	44.85	TRQX	16:24:04
889	44.85	XLON	16:24:04
109	44.85	XLON	16:24:04
208	44.85	XLON	16:24:04
240	44.85	XLON	16:24:04
184	44.85	XLON	16:24:04
77	44.84	XLON	16:24:05
289	44.85	AQXE	16:24:12
127	44.85	AQXE	16:24:12
145	44.85	AQXE	16:24:12
271	44.85	AQXE	16:24:12
483	44.84	XLON	16:24:36
470	44.85	CHIX	16:25:01
97	44.85	CHIX	16:25:01
285	44.84	XLON	16:25:06
160	44.85	CHIX	16:25:07
60	44.85	CHIX	16:25:07
240	44.85	CHIX	16:25:07
52	44.86	XLON	16:25:12
889	44.86	XLON	16:25:12
243	44.86	XLON	16:25:12
268	44.86	XLON	16:25:12
285	44.86	XLON	16:25:12
286	44.86	XLON	16:25:12
483	44.86	XLON	16:25:12
500	44.86	XLON	16:25:12
275	44.86	XLON	16:25:12
849	44.86	XLON	16:25:12
481	44.86	XLON	16:25:13
925	44.86	XLON	16:25:13
11	44.86	AQXE	16:25:14
232	44.86	TRQX	16:25:17
7	44.87	AQXE	16:25:22
480	44.87	AQXE	16:25:22
120	44.87	AQXE	16:25:22
1,500	44.87	XLON	16:25:25
607	44.87	XLON	16:25:25
241	44.87	XLON	16:25:25
257	44.87	XLON	16:25:25
277	44.87	XLON	16:25:25
889	44.87	XLON	16:25:25
443	44.87	XLON	16:25:25
357	44.87	CHIX	16:25:25
346	44.87	AQXE	16:25:25
248	44.87	XLON	16:25:26
269	44.87	XLON	16:25:26
246	44.87	XLON	16:25:26
1,132	44.87	XLON	16:25:26
212	44.87	XLON	16:25:26
1,000	44.87	XLON	16:25:26
256	44.87	XLON	16:25:26
851	44.87	XLON	16:25:26
208	44.87	XLON	16:25:26
40	44.87	XLON	16:25:26
130	44.87	AQXE	16:25:26
142	44.87	AQXE	16:25:26
351	44.87	AQXE	16:25:26
275	44.87	XLON	16:25:30
242	44.87	XLON	16:25:30
193	44.87	XLON	16:25:30
480	44.88	AQXE	16:25:31
132	44.88	AQXE	16:25:31
43	44.88	AQXE	16:25:31
518	44.87	TRQX	16:25:39
184	44.87	TRQX	16:25:39
361	44.87	XLON	16:25:39
435	44.88	AQXE	16:25:58
300	44.87	CHIX	16:27:02
241	44.88	AQXE	16:27:12
142	44.88	AQXE	16:27:12
91	44.88	AQXE	16:27:12
54	44.89	XLON	16:28:30
995	44.89	XLON	16:28:30
280	44.89	XLON	16:28:30
778	44.89	XLON	16:28:30
129	44.90	XLON	16:29:04
217	44.90	XLON	16:29:04
256	44.90	XLON	16:29:04
124	44.90	XLON	16:29:04
187	44.90	XLON	16:29:08
59	44.90	XLON	16:29:08
8	44.90	CHIX	16:29:08
184	44.90	TRQX	16:29:12
889	44.90	XLON	16:29:12
214	44.90	XLON	16:29:12
235	44.90	XLON	16:29:12
245	44.90	XLON	16:29:12
280	44.90	XLON	16:29:12
244	44.90	XLON	16:29:12
217	44.90	XLON	16:29:16
256	44.90	XLON	16:29:16
59	44.90	XLON	16:29:16
393	44.90	XLON	16:29:16
898	44.90	CHIX	16:29:16
8	44.91	TRQX	16:29:18
343	44.91	TRQX	16:29:18
184	44.91	TRQX	16:29:18
184	44.91	TRQX	16:29:18
8	44.91	XLON	16:29:18
100	44.91	XLON	16:29:18
100	44.91	XLON	16:29:18
381	44.91	XLON	16:29:18
118	44.91	XLON	16:29:18
238	44.91	XLON	16:29:18
889	44.91	XLON	16:29:18
213	44.91	XLON	16:29:18
280	44.91	XLON	16:29:18
284	44.91	XLON	16:29:18
262	44.91	XLON	16:29:18
179	44.91	XLON	16:29:18
1,000	44.91	XLON	16:29:18
500	44.91	XLON	16:29:18
280	44.91	XLON	16:29:18
246	44.92	TRQX	16:29:20
11	44.92	TRQX	16:29:20
184	44.92	TRQX	16:29:20
184	44.92	TRQX	16:29:20
184	44.92	TRQX	16:29:21
64	44.92	TRQX	16:29:21
120	44.92	TRQX	16:29:21
143	44.92	TRQX	16:29:21
184	44.92	TRQX	16:29:21
244	44.91	XLON	16:29:24
217	44.91	XLON	16:29:24
256	44.91	XLON	16:29:24
121	44.92	TRQX	16:29:29
267	44.91	XLON	16:29:31
889	44.92	XLON	16:29:31
250	44.92	XLON	16:29:31
223	44.92	XLON	16:29:31
280	44.92	XLON	16:29:31
383	44.92	CHIX	16:29:31
100	44.92	CHIX	16:29:31
312	44.92	CHIX	16:29:31
184	44.92	TRQX	16:29:32
67	44.92	TRQX	16:29:32
262	44.92	TRQX	16:29:32
184	44.92	TRQX	16:29:32
184	44.92	TRQX	16:29:32
383	44.92	CHIX	16:29:32
105	44.92	CHIX	16:29:32
87	44.92	CHIX	16:29:32
94	44.92	CHIX	16:29:32
85	44.92	CHIX	16:29:32
285	44.92	CHIX	16:29:32
92	44.92	CHIX	16:29:32
97	44.92	CHIX	16:29:32
101	44.92	CHIX	16:29:32
236	44.92	CHIX	16:29:32
268	44.92	XLON	16:29:34
215	44.92	XLON	16:29:34
283	44.92	XLON	16:29:34
889	44.92	XLON	16:29:34
272	44.92	XLON	16:29:34
180	44.92	XLON	16:29:34
232	44.92	XLON	16:29:46
732	44.92	XLON	16:29:46
889	44.92	XLON	16:29:46
222	44.92	XLON	16:29:46
280	44.92	XLON	16:29:46
280	44.92	XLON	16:29:46
267	44.92	XLON	16:29:46
169	44.92	XLON	16:29:46
140	44.92	AQXE	16:29:46
133	44.92	AQXE	16:29:46
166	44.92	AQXE	16:29:46
141	44.92	AQXE	16:29:46
127	44.92	AQXE	16:29:46
480	44.92	AQXE	16:29:46
138	44.92	AQXE	16:29:46
143	44.92	AQXE	16:29:46
500	44.92	AQXE	16:29:46
480	44.92	AQXE	16:29:47
136	44.92	AQXE	16:29:47
133	44.92	AQXE	16:29:47
49	44.92	AQXE	16:29:47
84	44.92	AQXE	16:29:47
132	44.92	AQXE	16:29:47
137	44.92	AQXE	16:29:47
101	44.92	AQXE	16:29:47
109	44.92	AQXE	16:29:52

Media Enquiries:

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

POSMZGZFGVLGKZZ

Related Shares:

FTSE 100 Latest

Value8,543.92

Change-114.93