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

7th Mar 2025 07:00

RNS Number : 7296Z

Unilever PLC

07 March 2025

TRANSACTIONS IN OWN SECURITIES

07 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:	06 March 2025

Number of ordinary shares purchased:	1,000,000

Highest price paid per share:	GBP 45.4200

Lowest price paid per share:	GBP 44.7600

Volume weighted average price paid per share:	GBP 45.2710

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 52,497,266 of its ordinary shares in treasury and has 2,516,050,553 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	45.2642	575,000
BATS	45.2797	125,000
Chi-X	45.2787	100,000
Turquoise	45.2809	100,000
Aquis	45.2815	100,000

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)
393	44.77	XLON	09:09:25
324	44.77	XLON	09:09:25
81	44.77	XLON	09:09:25
95	44.77	XLON	09:09:40
312	44.77	XLON	09:09:40
144	44.77	XLON	09:09:40
833	44.76	XLON	09:10:10
430	44.84	XLON	09:11:52
432	44.83	XLON	09:11:58
276	44.85	XLON	09:12:16
263	44.84	XLON	09:12:18
280	44.85	XLON	09:12:34
20	44.84	XLON	09:13:26
264	44.84	XLON	09:13:26
280	44.83	XLON	09:13:46
288	44.82	XLON	09:14:06
324	44.87	XLON	09:15:43
37	44.87	XLON	09:15:43
680	44.91	XLON	09:18:09
290	44.94	XLON	09:20:25
69	44.94	XLON	09:20:25
429	44.94	XLON	09:20:25
716	44.93	XLON	09:20:43
21	44.92	XLON	09:20:43
584	44.92	XLON	09:20:43
672	44.91	XLON	09:21:08
284	44.91	XLON	09:21:41
269	44.88	XLON	09:22:19
273	44.90	XLON	09:22:53
271	44.91	XLON	09:23:46
270	44.92	XLON	09:24:18
72	44.93	XLON	09:24:42
195	44.93	XLON	09:24:42
274	44.92	XLON	09:24:43
271	44.96	XLON	09:26:00
149	44.95	XLON	09:26:01
116	44.95	XLON	09:26:01
323	44.96	XLON	09:27:48
264	44.95	XLON	09:27:48
272	44.94	XLON	09:27:55
326	44.93	XLON	09:28:03
241	44.92	XLON	09:30:03
286	44.92	XLON	09:30:03
407	44.95	XLON	09:30:32
259	44.96	XLON	09:31:04
281	44.95	XLON	09:31:17
260	44.96	XLON	09:32:23
59	44.95	XLON	09:32:46
201	44.95	XLON	09:32:46
350	44.96	XLON	09:37:20
358	44.95	XLON	09:37:20
816	44.96	XLON	09:37:36
596	44.96	XLON	09:38:29
8	44.96	XLON	09:38:29
891	44.95	XLON	09:38:34
410	44.96	XLON	09:39:54
379	44.96	XLON	09:40:32
396	44.96	XLON	10:10:01
324	44.95	XLON	10:10:11
104	44.95	XLON	10:10:11
1	44.94	XLON	10:10:13
256	44.94	XLON	10:10:13
672	44.93	XLON	10:10:36
723	44.96	XLON	10:11:54
37	44.95	XLON	10:11:54
685	44.95	XLON	10:11:54
647	44.94	XLON	10:12:20
130	44.93	XLON	10:13:08
195	44.93	XLON	10:13:08
267	44.93	XLON	10:13:46
302	44.92	XLON	10:13:54
300	44.90	XLON	10:14:53
290	44.89	XLON	10:15:01
265	44.87	XLON	10:15:30
342	44.91	XLON	10:16:47
303	44.90	XLON	10:16:49
321	44.91	XLON	10:17:33
289	44.91	XLON	10:17:51
272	44.93	XLON	10:18:20
261	44.94	XLON	10:19:33
265	44.96	XLON	10:54:06
473	44.96	XLON	11:00:56
224	44.96	XLON	11:00:56
319	44.96	XLON	11:02:12
603	44.96	XLON	11:02:25
877	44.96	XLON	11:10:20
265	44.95	XLON	11:10:39
267	44.94	XLON	11:10:39
324	44.96	XLON	11:11:11
101	44.96	XLON	11:11:11
263	44.96	XLON	12:07:16
54	44.96	XLON	12:15:40
243	44.95	XLON	12:16:10
193	44.95	XLON	12:16:10
277	44.95	XLON	12:16:59
199	44.95	XLON	12:16:59
422	44.95	XLON	12:17:53
645	44.99	XLON	12:22:04
314	44.99	XLON	12:22:04
918	44.98	XLON	12:22:55
680	45.01	XLON	12:26:08
221	45.01	XLON	12:26:08
86	45.02	AQXE	12:27:30
414	45.02	XLON	12:27:30
541	45.02	XLON	12:27:30
971	45.04	XLON	12:27:34
476	45.06	BATE	12:28:58
124	45.06	BATE	12:30:16
101	45.06	AQXE	12:31:20
682	45.06	AQXE	12:31:21
414	45.06	XLON	12:31:21
509	45.06	XLON	12:31:21
473	45.05	XLON	12:31:21
34	45.06	CHIX	12:31:21
719	45.06	CHIX	12:31:21
183	45.06	BATE	12:31:21
759	45.06	XLON	12:31:30
51	45.06	XLON	12:31:30
730	45.05	AQXE	12:31:37
144	45.05	TRQX	12:31:37
165	45.05	TRQX	12:31:37
540	45.05	TRQX	12:31:37
439	45.05	XLON	12:31:37
473	45.04	XLON	12:31:37
419	45.05	CHIX	12:31:37
82	45.05	CHIX	12:31:37
285	45.05	CHIX	12:31:37
805	45.05	BATE	12:31:37
326	45.04	XLON	12:32:09
156	45.04	XLON	12:32:09
460	45.04	BATE	12:32:09
381	45.04	BATE	12:32:09
327	45.04	CHIX	12:32:10
106	45.04	CHIX	12:32:13
34	45.04	CHIX	12:32:15
20	45.04	CHIX	12:32:21
26	45.04	CHIX	12:32:24
149	45.04	CHIX	12:32:25
27	45.04	CHIX	12:32:28
287	45.07	AQXE	12:34:30
508	45.07	TRQX	12:34:30
43	45.07	XLON	12:34:30
863	45.07	XLON	12:34:30
320	45.07	BATE	12:34:30
279	45.06	AQXE	12:34:42
505	45.06	TRQX	12:34:42
925	45.07	XLON	12:34:42
944	45.06	XLON	12:34:42
533	45.07	CHIX	12:34:42
147	45.06	CHIX	12:34:42
382	45.06	CHIX	12:34:42
316	45.06	BATE	12:34:42
296	45.05	BATE	12:34:42
143	45.05	AQXE	12:34:43
2	45.05	TRQX	12:34:46
4	45.05	TRQX	12:34:51
252	45.08	TRQX	12:37:00
34	45.08	TRQX	12:37:00
126	45.08	XLON	12:37:00
18	45.08	XLON	12:37:00
791	45.08	XLON	12:37:00
268	45.08	CHIX	12:37:00
5	45.08	CHIX	12:37:00
267	45.08	BATE	12:37:00
286	45.07	TRQX	12:37:31
918	45.07	XLON	12:37:31
128	45.07	CHIX	12:37:31
138	45.07	CHIX	12:37:31
278	45.07	BATE	12:37:31
311	45.07	TRQX	12:38:50
946	45.07	XLON	12:38:50
976	45.06	XLON	12:38:50
283	45.07	CHIX	12:38:50
273	45.06	CHIX	12:38:50
200	45.07	BATE	12:38:50
87	45.07	BATE	12:38:50
249	45.06	BATE	12:38:50
908	45.05	XLON	12:40:31
258	45.05	BATE	12:40:31
48	45.04	XLON	12:40:41
425	45.04	XLON	12:40:44
324	45.04	XLON	12:40:44
109	45.04	XLON	12:40:46
129	45.03	XLON	12:40:49
417	45.03	XLON	12:40:49
145	45.03	CHIX	12:40:52
697	45.05	XLON	12:41:38
669	45.07	XLON	12:41:59
466	45.06	AQXE	12:42:05
249	45.06	TRQX	12:42:05
602	45.06	XLON	12:42:05
268	45.06	BATE	12:42:05
254	45.05	TRQX	12:42:11
616	45.05	XLON	12:42:11
248	45.05	BATE	12:42:11
201	45.05	AQXE	12:42:12
293	45.07	XLON	12:44:56
95	45.07	CHIX	12:44:56
49	45.07	BATE	12:44:56
265	45.10	AQXE	12:45:21
51	45.10	AQXE	12:45:21
503	45.10	TRQX	12:45:21
712	45.10	XLON	12:45:21
175	45.09	XLON	12:45:21
298	45.09	XLON	12:45:21
133	45.09	XLON	12:45:21
69	45.09	XLON	12:45:21
256	45.10	CHIX	12:45:21
216	45.10	BATE	12:45:21
124	45.10	BATE	12:45:21
51	45.09	AQXE	12:45:24
54	45.09	TRQX	12:45:24
258	45.09	CHIX	12:45:25
65	45.09	AQXE	12:45:26
334	45.09	TRQX	12:45:26
103	45.09	TRQX	12:45:26
246	45.11	AQXE	12:47:51
324	45.11	XLON	12:47:51
610	45.11	XLON	12:47:51
473	45.10	XLON	12:47:51
258	45.11	CHIX	12:47:51
56	45.10	CHIX	12:47:51
203	45.10	CHIX	12:47:51
301	45.11	BATE	12:47:51
218	45.10	BATE	12:47:51
31	45.10	BATE	12:47:51
290	45.10	TRQX	12:47:52
303	45.10	XLON	12:47:52
181	45.10	TRQX	12:47:57
124	45.10	AQXE	12:47:58
133	45.10	AQXE	12:48:00
473	45.10	XLON	12:48:39
77	45.10	XLON	12:48:45
208	45.09	XLON	12:48:45
149	45.09	XLON	12:48:45
473	45.09	XLON	12:48:45
13	45.09	XLON	12:48:49
220	45.09	TRQX	12:48:56
220	45.09	TRQX	12:48:58
59	45.09	AQXE	12:48:59
102	45.09	TRQX	12:48:59
264	45.13	AQXE	12:50:07
567	45.13	XLON	12:50:07
256	45.13	CHIX	12:50:07
294	45.13	BATE	12:50:07
288	45.13	AQXE	12:51:34
143	45.12	AQXE	12:51:37
55	45.12	TRQX	12:51:38
233	45.12	TRQX	12:51:39
526	45.12	XLON	12:51:39
256	45.12	CHIX	12:51:39
123	45.12	BATE	12:51:39
142	45.12	BATE	12:51:39
28	45.12	BATE	12:51:39
521	45.14	AQXE	12:52:39
357	45.14	TRQX	12:52:39
904	45.14	XLON	12:52:39
257	45.14	CHIX	12:52:39
264	45.14	BATE	12:52:39
566	45.13	AQXE	12:52:41
270	45.12	AQXE	12:52:41
277	45.13	TRQX	12:52:41
271	45.12	TRQX	12:52:41
818	45.13	XLON	12:52:41
736	45.12	XLON	12:52:41
262	45.13	BATE	12:52:41
256	45.12	BATE	12:52:41
220	45.11	AQXE	12:52:43
382	45.11	XLON	12:53:19
141	45.11	XLON	12:53:19
271	45.10	XLON	12:54:12
450	45.12	XLON	12:55:01
264	45.12	CHIX	12:55:01
271	45.12	BATE	12:55:01
307	45.13	XLON	12:55:03
229	45.13	AQXE	12:55:04
16	45.13	AQXE	12:55:04
16	45.12	AQXE	12:55:07
439	45.12	XLON	12:55:40
248	45.12	AQXE	12:56:13
342	45.13	XLON	12:56:13
103	45.13	XLON	12:56:13
266	45.13	CHIX	12:56:13
258	45.13	BATE	12:56:13
476	45.12	XLON	12:56:20
245	45.12	TRQX	12:56:27
766	45.13	XLON	12:58:35
911	45.16	XLON	12:59:54
262	45.16	CHIX	12:59:54
93	45.16	BATE	12:59:54
311	45.16	AQXE	12:59:55
249	45.16	BATE	12:59:55
328	45.17	AQXE	13:00:09
23	45.16	TRQX	13:00:09
318	45.16	TRQX	13:00:09
342	45.17	XLON	13:00:09
377	45.17	XLON	13:00:09
806	45.16	XLON	13:00:09
256	45.17	CHIX	13:00:09
265	45.17	BATE	13:00:09
324	45.15	XLON	13:00:18
18	45.15	XLON	13:00:18
326	45.15	TRQX	13:00:24
324	45.14	TRQX	13:00:24
459	45.15	XLON	13:00:24
253	45.14	CHIX	13:00:24
316	45.18	AQXE	13:01:45
431	45.18	XLON	13:01:45
352	45.18	BATE	13:01:45
258	45.18	TRQX	13:02:45
254	45.18	CHIX	13:02:45
260	45.19	AQXE	13:04:52
256	45.19	TRQX	13:04:52
255	45.18	TRQX	13:04:52
956	45.19	XLON	13:04:52
752	45.18	XLON	13:04:52
256	45.19	CHIX	13:04:52
250	45.18	CHIX	13:04:52
292	45.19	BATE	13:04:52
250	45.18	BATE	13:04:52
109	45.18	AQXE	13:05:05
282	45.18	AQXE	13:05:14
819	45.18	XLON	13:05:14
279	45.18	BATE	13:05:14
258	45.20	TRQX	13:06:25
205	45.20	XLON	13:06:25
523	45.20	XLON	13:06:25
125	45.20	XLON	13:06:25
234	45.20	CHIX	13:06:25
22	45.20	CHIX	13:06:25
283	45.20	BATE	13:06:25
324	45.19	XLON	13:06:30
609	45.19	XLON	13:06:30
183	45.19	AQXE	13:07:14
269	45.19	BATE	13:07:14
667	45.19	XLON	13:07:57
178	45.20	XLON	13:10:11
312	45.20	XLON	13:10:11
422	45.20	XLON	13:10:11
330	45.20	AQXE	13:10:11
342	45.20	BATE	13:10:11
267	45.20	TRQX	13:10:24
858	45.19	XLON	13:10:24
255	45.19	CHIX	13:10:24
114	45.20	TRQX	13:10:47
797	45.21	XLON	13:10:47
704	45.20	XLON	13:10:47
344	45.20	AQXE	13:10:47
260	45.21	CHIX	13:10:47
257	45.20	CHIX	13:10:47
363	45.21	BATE	13:10:47
131	45.20	TRQX	13:11:00
264	45.19	TRQX	13:11:49
821	45.19	XLON	13:11:49
265	45.20	TRQX	13:13:37
266	45.19	TRQX	13:13:37
707	45.20	XLON	13:13:37
778	45.19	XLON	13:13:37
280	45.19	AQXE	13:13:37
271	45.19	CHIX	13:13:37
280	45.20	BATE	13:13:37
298	45.19	BATE	13:13:37
54	45.19	AQXE	13:14:06
215	45.19	AQXE	13:14:06
544	45.18	XLON	13:14:13
124	45.18	AQXE	13:14:13
170	45.18	AQXE	13:14:13
272	45.18	CHIX	13:14:13
306	45.18	BATE	13:14:13
910	45.19	XLON	13:15:03
862	45.18	XLON	13:15:03
251	45.19	AQXE	13:15:03
447	45.18	XLON	13:15:34
314	45.19	XLON	13:15:58
275	45.19	TRQX	13:15:59
271	45.19	CHIX	13:15:59
370	45.18	XLON	13:16:35
268	45.20	TRQX	13:17:00
511	45.20	XLON	13:17:00
255	45.20	AQXE	13:17:00
267	45.20	CHIX	13:17:00
263	45.20	BATE	13:17:00
483	45.19	XLON	13:17:20
218	45.19	BATE	13:17:44
38	45.19	BATE	13:17:44
13	45.19	TRQX	13:18:06
161	45.19	TRQX	13:18:06
63	45.19	AQXE	13:18:06
596	45.19	XLON	13:18:14
264	45.19	CHIX	13:18:14
364	45.20	XLON	13:18:47
51	45.20	XLON	13:18:47
71	45.20	XLON	13:18:47
259	45.20	BATE	13:18:47
291	45.19	XLON	13:19:20
169	45.19	XLON	13:19:20
259	45.19	BATE	13:19:20
10	45.19	XLON	13:19:44
71	45.18	CHIX	13:19:46
220	45.21	TRQX	13:20:51
666	45.21	XLON	13:20:53
77	45.21	XLON	13:20:53
848	45.20	XLON	13:20:53
363	45.21	AQXE	13:20:53
262	45.21	BATE	13:20:53
258	45.20	BATE	13:20:53
76	45.20	XLON	13:20:58
183	45.20	XLON	13:20:58
329	45.21	TRQX	13:21:40
324	45.21	XLON	13:21:40
299	45.21	AQXE	13:21:40
346	45.21	CHIX	13:21:40
378	45.20	XLON	13:21:46
200	45.22	CHIX	13:22:46
99	45.22	CHIX	13:22:46
200	45.22	BATE	13:22:46
277	45.22	AQXE	13:22:55
170	45.22	TRQX	13:23:08
765	45.23	XLON	13:23:17
327	45.25	TRQX	13:27:34
959	45.25	XLON	13:27:34
283	45.25	CHIX	13:27:34
10	45.25	TRQX	13:27:36
97	45.24	TRQX	13:27:36
160	45.24	TRQX	13:27:36
64	45.24	TRQX	13:27:36
941	45.24	XLON	13:27:36
247	45.25	AQXE	13:27:36
278	45.24	AQXE	13:27:36
282	45.24	CHIX	13:27:36
230	45.24	BATE	13:27:36
64	45.24	BATE	13:27:36
2	45.23	XLON	13:27:37
951	45.23	XLON	13:27:37
89	45.23	BATE	13:27:42
734	45.24	XLON	13:28:08
329	45.26	XLON	13:30:14
271	45.26	AQXE	13:30:14
618	45.26	XLON	13:31:49
1,500	45.26	XLON	13:32:46
593	45.26	XLON	13:32:46
414	45.26	CHIX	13:32:46
145	45.26	BATE	13:32:46
542	45.26	BATE	13:32:46
406	45.26	TRQX	13:32:47
1	45.26	AQXE	13:32:47
25	45.26	CHIX	13:32:47
100	45.27	TRQX	13:33:02
192	45.27	TRQX	13:33:02
923	45.27	XLON	13:33:02
360	45.27	AQXE	13:33:02
385	45.27	CHIX	13:33:02
477	45.27	BATE	13:33:02
131	45.27	TRQX	13:33:55
53	45.28	AQXE	13:34:01
66	45.28	AQXE	13:34:01
158	45.28	AQXE	13:34:01
52	45.28	TRQX	13:34:02
75	45.28	XLON	13:34:02
324	45.28	XLON	13:34:02
556	45.28	XLON	13:34:02
49	45.28	CHIX	13:34:02
214	45.28	CHIX	13:34:02
69	45.28	BATE	13:34:02
61	45.28	BATE	13:34:02
365	45.28	BATE	13:34:02
8	45.31	XLON	13:35:19
1	45.31	XLON	13:35:19
18	45.31	XLON	13:35:44
908	45.31	XLON	13:35:44
711	45.31	XLON	13:35:44
260	45.31	XLON	13:35:44
430	45.31	XLON	13:35:44
155	45.31	XLON	13:35:44
247	45.31	XLON	13:35:44
407	45.31	AQXE	13:35:44
431	45.31	BATE	13:35:44
443	45.31	TRQX	13:37:00
368	45.31	CHIX	13:37:00
298	45.30	TRQX	13:37:23
725	45.30	XLON	13:37:23
219	45.30	XLON	13:37:23
301	45.30	AQXE	13:37:23
323	45.30	CHIX	13:37:23
284	45.29	CHIX	13:37:23
397	45.30	BATE	13:37:23
309	45.32	TRQX	13:38:19
371	45.32	XLON	13:38:19
600	45.32	XLON	13:38:19
220	45.32	AQXE	13:38:19
246	45.32	CHIX	13:38:19
317	45.32	BATE	13:38:19
66	45.32	AQXE	13:38:23
343	45.32	XLON	13:38:42
324	45.32	XLON	13:38:42
311	45.32	XLON	13:38:42
180	45.32	AQXE	13:38:42
40	45.32	AQXE	13:38:42
276	45.32	BATE	13:38:42
13	45.31	BATE	13:38:45
279	45.31	TRQX	13:39:28
361	45.30	TRQX	13:39:28
972	45.31	XLON	13:39:28
929	45.30	XLON	13:39:28
248	45.30	CHIX	13:39:28
250	45.31	BATE	13:39:28
309	45.30	BATE	13:39:28
48	45.30	AQXE	13:39:32
46	45.30	AQXE	13:39:32
51	45.30	AQXE	13:39:32
75	45.30	AQXE	13:39:32
124	45.30	AQXE	13:39:59
342	45.29	XLON	13:40:48
364	45.29	XLON	13:40:48
27	45.29	XLON	13:40:48
246	45.29	BATE	13:41:07
27	45.29	TRQX	13:41:08
77	45.29	CHIX	13:41:36
296	45.29	AQXE	13:41:36
240	45.30	BATE	13:42:00
925	45.30	XLON	13:42:05
362	45.30	TRQX	13:42:41
323	45.30	CHIX	13:42:41
786	45.29	XLON	13:42:57
158	45.29	XLON	13:42:57
267	45.30	BATE	13:43:49
292	45.30	XLON	13:43:50
180	45.30	XLON	13:43:50
462	45.30	XLON	13:43:50
266	45.30	AQXE	13:43:50
956	45.30	XLON	13:44:40
269	45.30	CHIX	13:44:40
43	45.30	AQXE	13:44:48
304	45.30	TRQX	13:45:08
40	45.30	AQXE	13:45:08
206	45.30	AQXE	13:45:08
265	45.30	BATE	13:45:08
683	45.29	XLON	13:45:09
296	45.29	XLON	13:45:09
42	45.27	TRQX	13:45:40
856	45.28	XLON	13:45:40
303	45.28	CHIX	13:45:40
22	45.27	TRQX	13:46:23
82	45.27	TRQX	13:46:45
276	45.28	AQXE	13:46:45
38	45.27	BATE	13:46:58
488	45.27	XLON	13:48:00
27	45.27	CHIX	13:48:00
243	45.27	CHIX	13:48:00
276	45.26	CHIX	13:48:00
226	45.27	BATE	13:48:00
259	45.26	BATE	13:48:01
276	45.26	TRQX	13:48:02
19	45.26	TRQX	13:48:02
322	45.26	XLON	13:48:02
270	45.26	AQXE	13:48:02
317	45.25	XLON	13:48:04
174	45.25	BATE	13:48:04
688	45.26	XLON	13:48:17
307	45.25	TRQX	13:48:24
835	45.25	XLON	13:48:24
253	45.25	AQXE	13:48:24
313	45.28	TRQX	13:50:07
324	45.28	XLON	13:50:07
516	45.28	XLON	13:50:07
247	45.28	CHIX	13:50:07
261	45.28	AQXE	13:50:07
300	45.28	BATE	13:50:07
563	45.27	XLON	13:50:31
296	45.27	BATE	13:50:31
262	45.26	XLON	13:50:32
473	45.25	XLON	13:50:32
271	45.25	XLON	13:50:32
539	45.24	XLON	13:50:34
260	45.18	XLON	13:51:00
226	45.18	CHIX	13:51:00
32	45.18	CHIX	13:51:00
51	45.17	XLON	13:51:03
211	45.17	XLON	13:51:03
274	45.18	TRQX	13:51:11
260	45.18	AQXE	13:51:11
258	45.18	BATE	13:51:11
283	45.18	XLON	13:51:19
312	45.18	XLON	13:52:17
301	45.17	XLON	13:52:35
252	45.17	CHIX	13:52:35
258	45.17	BATE	13:52:35
304	45.18	XLON	13:52:50
263	45.18	TRQX	13:52:55
303	45.17	XLON	13:52:55
260	45.18	AQXE	13:52:55
161	45.17	XLON	13:53:20
116	45.17	XLON	13:53:20
260	45.18	TRQX	13:55:08
720	45.18	XLON	13:55:08
245	45.18	CHIX	13:55:08
263	45.18	TRQX	13:55:48
113	45.18	CHIX	13:55:48
136	45.18	CHIX	13:55:48
344	45.17	XLON	13:56:05
260	45.17	AQXE	13:56:05
207	45.17	BATE	13:56:05
49	45.17	BATE	13:56:05
845	45.18	XLON	13:56:37
257	45.18	BATE	13:56:37
254	45.18	CHIX	13:56:59
268	45.19	TRQX	13:57:11
265	45.19	AQXE	13:57:11
253	45.19	BATE	13:57:11
259	45.19	CHIX	13:58:28
267	45.19	AQXE	13:58:28
797	45.18	XLON	13:58:45
254	45.18	BATE	13:58:45
265	45.18	TRQX	13:59:13
898	45.17	XLON	13:59:15
318	45.16	XLON	13:59:15
268	45.18	AQXE	13:59:15
265	45.17	AQXE	13:59:15
256	45.17	BATE	13:59:15
257	45.16	BATE	13:59:15
947	45.19	XLON	13:59:47
973	45.18	XLON	13:59:47
262	45.19	CHIX	13:59:47
103	45.17	XLON	14:00:04
265	45.19	BATE	14:00:44
67	45.18	XLON	14:00:55
928	45.19	XLON	14:02:27
256	45.19	CHIX	14:02:27
259	45.19	AQXE	14:02:27
300	45.18	XLON	14:02:55
258	45.18	CHIX	14:02:55
265	45.18	TRQX	14:03:56
271	45.18	BATE	14:03:56
448	45.18	XLON	14:05:06
246	45.18	AQXE	14:05:08
317	45.19	XLON	14:05:29
474	45.19	XLON	14:05:29
16	45.19	XLON	14:05:29
436	45.19	TRQX	14:06:02
954	45.19	XLON	14:06:02
262	45.19	AQXE	14:06:02
416	45.18	TRQX	14:06:25
972	45.18	XLON	14:06:25
251	45.18	CHIX	14:06:25
259	45.18	AQXE	14:06:25
230	45.17	CHIX	14:06:37
7	45.17	BATE	14:06:40
980	45.18	XLON	14:07:16
206	45.18	TRQX	14:07:49
99	45.18	CHIX	14:07:49
51	45.18	TRQX	14:07:50
154	45.18	CHIX	14:07:50
247	45.18	AQXE	14:07:51
568	45.18	BATE	14:07:51
348	45.17	TRQX	14:08:02
848	45.17	XLON	14:08:02
23	45.17	CHIX	14:08:02
252	45.17	AQXE	14:08:02
269	45.17	BATE	14:08:02
952	45.16	XLON	14:08:41
252	45.16	CHIX	14:08:41
271	45.16	BATE	14:08:41
342	45.15	XLON	14:08:49
328	45.15	BATE	14:08:49
586	45.15	XLON	14:10:10
259	45.15	CHIX	14:10:10
216	45.14	TRQX	14:10:35
257	45.14	CHIX	14:10:35
267	45.15	CHIX	14:11:10
158	45.15	BATE	14:11:10
1	45.15	BATE	14:11:10
484	45.15	XLON	14:11:14
260	45.15	XLON	14:11:14
180	45.15	BATE	14:11:14
45	45.15	BATE	14:11:15
23	45.15	BATE	14:11:18
280	45.17	XLON	14:11:52
711	45.17	XLON	14:11:52
115	45.17	XLON	14:11:52
42	45.16	XLON	14:11:58
342	45.16	XLON	14:11:58
324	45.16	XLON	14:11:58
18	45.16	XLON	14:11:58
180	45.16	XLON	14:11:58
347	45.16	AQXE	14:11:58
293	45.16	BATE	14:11:58
95	45.16	TRQX	14:11:59
196	45.16	TRQX	14:12:07
95	45.18	BATE	14:13:42
427	45.18	XLON	14:13:45
547	45.18	XLON	14:13:45
420	45.19	AQXE	14:14:02
196	45.19	BATE	14:14:02
187	45.19	BATE	14:14:02
711	45.19	XLON	14:14:16
218	45.19	XLON	14:14:16
199	45.19	XLON	14:14:16
273	45.19	XLON	14:14:16
595	45.19	XLON	14:14:16
132	45.18	AQXE	14:14:16
118	45.18	BATE	14:14:25
238	45.18	BATE	14:14:31
395	45.19	XLON	14:15:16
354	45.19	XLON	14:15:16
711	45.19	XLON	14:15:46
203	45.19	XLON	14:15:46
307	45.19	XLON	14:15:46
364	45.18	TRQX	14:16:00
248	45.18	CHIX	14:16:00
243	45.18	AQXE	14:16:00
711	45.18	XLON	14:16:26
38	45.18	XLON	14:16:26
356	45.17	TRQX	14:16:37
127	45.16	TRQX	14:16:37
972	45.17	XLON	14:16:37
249	45.17	CHIX	14:16:37
234	45.17	AQXE	14:16:37
20	45.17	AQXE	14:16:37
374	45.17	BATE	14:16:37
39	45.16	TRQX	14:17:26
160	45.17	XLON	14:17:36
206	45.17	XLON	14:17:36
70	45.17	XLON	14:17:36
105	45.17	XLON	14:17:36
95	45.17	XLON	14:17:36
27	45.16	CHIX	14:17:37
368	45.17	XLON	14:17:56
117	45.17	XLON	14:17:56
128	45.17	XLON	14:18:11
107	45.17	XLON	14:18:11
559	45.17	TRQX	14:18:14
958	45.17	XLON	14:18:14
939	45.16	XLON	14:18:14
323	45.17	CHIX	14:18:14
123	45.17	CHIX	14:18:14
149	45.16	CHIX	14:18:14
71	45.16	CHIX	14:18:14
520	45.17	AQXE	14:18:14
120	45.16	AQXE	14:18:14
481	45.17	BATE	14:18:14
331	45.16	BATE	14:18:14
158	45.16	AQXE	14:18:16
66	45.17	TRQX	14:18:47
342	45.17	XLON	14:18:47
581	45.17	XLON	14:18:47
238	45.17	CHIX	14:18:47
106	45.17	CHIX	14:18:47
249	45.17	AQXE	14:18:47
250	45.17	TRQX	14:18:50
54	45.17	AQXE	14:18:50
168	45.16	TRQX	14:19:09
978	45.16	XLON	14:19:09
362	45.16	CHIX	14:19:09
313	45.16	AQXE	14:19:09
16	45.16	BATE	14:19:09
2	45.15	XLON	14:19:11
218	45.15	TRQX	14:19:13
255	45.15	TRQX	14:19:17
639	45.15	XLON	14:19:17
324	45.15	XLON	14:19:17
94	45.14	XLON	14:19:17
219	45.15	BATE	14:19:17
53	45.15	BATE	14:19:17
661	45.14	XLON	14:19:18
73	45.14	BATE	14:19:18
40	45.14	XLON	14:19:19
46	45.14	XLON	14:19:19
66	45.14	XLON	14:19:19
339	45.14	CHIX	14:19:19
305	45.14	BATE	14:19:19
8	45.13	XLON	14:19:20
840	45.13	XLON	14:19:21
407	45.13	BATE	14:19:21
252	45.12	AQXE	14:19:43
264	45.11	TRQX	14:19:44
290	45.11	XLON	14:19:44
410	45.11	XLON	14:20:03
270	45.11	BATE	14:20:03
297	45.10	XLON	14:20:17
306	45.10	CHIX	14:20:17
152	45.12	XLON	14:20:27
213	45.12	XLON	14:20:27
269	45.12	BATE	14:20:27
264	45.11	TRQX	14:20:30
389	45.11	XLON	14:20:30
271	45.11	AQXE	14:20:30
183	45.10	XLON	14:21:02
119	45.12	TRQX	14:21:29
18	45.11	XLON	14:21:33
896	45.11	XLON	14:21:39
172	45.11	CHIX	14:21:39
2	45.11	CHIX	14:21:39
115	45.11	CHIX	14:21:39
281	45.11	AQXE	14:21:39
281	45.11	BATE	14:21:39
215	45.10	XLON	14:21:44
186	45.10	AQXE	14:21:45
86	45.10	TRQX	14:22:04
281	45.10	CHIX	14:22:04
57	45.10	BATE	14:22:04
116	45.10	TRQX	14:22:09
156	45.10	TRQX	14:22:23
233	45.10	BATE	14:22:23
347	45.09	XLON	14:22:29
281	45.09	CHIX	14:22:29
319	45.09	AQXE	14:22:29
56	45.09	TRQX	14:22:30
57	45.09	TRQX	14:22:30
226	45.09	TRQX	14:22:31
262	45.09	BATE	14:22:31
129	45.08	XLON	14:22:33
542	45.08	XLON	14:22:37
80	45.08	BATE	14:22:38
6	45.10	CHIX	14:22:58
289	45.12	XLON	14:24:14
407	45.13	TRQX	14:24:29
938	45.13	XLON	14:24:29
711	45.13	XLON	14:24:29
163	45.13	XLON	14:24:29
140	45.13	XLON	14:24:29
168	45.13	XLON	14:24:29
230	45.13	XLON	14:24:29
94	45.13	XLON	14:24:29
369	45.13	CHIX	14:24:29
406	45.13	AQXE	14:24:29
471	45.13	BATE	14:24:29
222	45.13	XLON	14:24:46
113	45.13	XLON	14:24:46
169	45.13	XLON	14:24:46
980	45.15	XLON	14:25:40
445	45.15	CHIX	14:25:40
438	45.15	AQXE	14:25:40
711	45.15	XLON	14:25:48
155	45.15	XLON	14:25:48
200	45.15	XLON	14:25:48
167	45.15	XLON	14:25:48
272	45.14	BATE	14:25:48
14	45.15	XLON	14:25:49
711	45.15	XLON	14:25:49
126	45.15	XLON	14:25:49
932	45.16	XLON	14:26:05
383	45.16	AQXE	14:26:05
93	45.15	AQXE	14:26:10
297	45.16	XLON	14:26:16
1,067	45.16	XLON	14:26:16
485	45.16	TRQX	14:27:08
956	45.16	XLON	14:27:08
485	45.16	XLON	14:27:08
472	45.16	CHIX	14:27:08
605	45.16	BATE	14:27:08
110	45.17	AQXE	14:27:23
194	45.17	AQXE	14:27:24
85	45.17	AQXE	14:27:24
364	45.17	TRQX	14:27:25
972	45.17	XLON	14:27:25
393	45.17	CHIX	14:27:25
27	45.17	AQXE	14:27:25
596	45.17	BATE	14:27:25
136	45.17	TRQX	14:27:26
641	45.18	XLON	14:27:50
266	45.18	XLON	14:27:50
557	45.18	XLON	14:27:56
950	45.17	XLON	14:27:56
354	45.17	AQXE	14:27:56
951	45.18	XLON	14:28:09
139	45.22	AQXE	14:28:23
590	45.22	BATE	14:28:23
471	45.22	TRQX	14:28:24
30	45.22	TRQX	14:28:24
920	45.22	XLON	14:28:24
473	45.21	XLON	14:28:24
474	45.21	XLON	14:28:24
543	45.22	CHIX	14:28:24
188	45.22	AQXE	14:28:24
557	45.21	TRQX	14:28:31
205	45.21	CHIX	14:28:31
87	45.21	CHIX	14:28:31
178	45.21	CHIX	14:28:31
312	45.21	AQXE	14:28:31
651	45.21	BATE	14:28:31
170	45.21	XLON	14:29:27
711	45.21	XLON	14:29:27
136	45.21	XLON	14:29:27
169	45.21	XLON	14:29:27
473	45.21	TRQX	14:30:00
936	45.21	XLON	14:30:00
379	45.21	CHIX	14:30:00
404	45.21	AQXE	14:30:00
549	45.21	BATE	14:30:00
383	45.23	TRQX	14:30:02
105	45.22	TRQX	14:30:02
181	45.22	TRQX	14:30:02
282	45.23	XLON	14:30:02
324	45.23	XLON	14:30:02
310	45.23	XLON	14:30:02
976	45.22	XLON	14:30:02
335	45.23	CHIX	14:30:02
160	45.22	CHIX	14:30:02
179	45.22	CHIX	14:30:02
331	45.23	AQXE	14:30:02
49	45.22	AQXE	14:30:02
471	45.23	BATE	14:30:02
301	45.22	BATE	14:30:02
120	45.22	AQXE	14:30:06
158	45.22	AQXE	14:30:07
246	45.24	TRQX	14:30:15
294	45.24	BATE	14:30:15
961	45.24	XLON	14:30:16
512	45.23	XLON	14:30:20
972	45.24	XLON	14:30:29
334	45.24	CHIX	14:30:29
249	45.24	BATE	14:30:29
423	45.23	XLON	14:30:32
118	45.22	TRQX	14:30:34
180	45.22	TRQX	14:30:34
688	45.22	XLON	14:30:34
286	45.22	XLON	14:30:34
339	45.22	AQXE	14:30:34
844	45.23	XLON	14:31:02
72	45.23	TRQX	14:31:07
231	45.23	TRQX	14:31:07
78	45.23	CHIX	14:31:07
246	45.23	CHIX	14:31:07
118	45.23	AQXE	14:31:07
192	45.23	AQXE	14:31:07
84	45.23	BATE	14:31:07
193	45.23	BATE	14:31:07
80	45.24	XLON	14:31:15
704	45.24	XLON	14:31:15
647	45.23	XLON	14:31:21
281	45.23	BATE	14:31:21
804	45.22	XLON	14:31:23
274	45.22	BATE	14:31:23
430	45.24	XLON	14:31:41
156	45.24	CHIX	14:31:41
154	45.24	CHIX	14:31:41
257	45.24	TRQX	14:31:43
282	45.23	XLON	14:31:43
284	45.24	AQXE	14:31:43
8	45.25	TRQX	14:32:26
72	45.25	TRQX	14:32:26
50	45.25	TRQX	14:32:26
93	45.25	TRQX	14:32:26
17	45.25	TRQX	14:32:26
64	45.25	TRQX	14:32:26
320	45.25	CHIX	14:32:26
340	45.25	BATE	14:32:26
906	45.25	XLON	14:32:49
473	45.24	XLON	14:32:49
66	45.24	CHIX	14:32:49
298	45.25	AQXE	14:32:49
96	45.26	TRQX	14:33:05
52	45.26	CHIX	14:33:05
14	45.26	TRQX	14:33:06
192	45.26	TRQX	14:33:29
473	45.26	XLON	14:33:29
36	45.26	XLON	14:33:29
291	45.26	XLON	14:33:29
234	45.26	CHIX	14:33:29
33	45.26	XLON	14:33:32
106	45.26	XLON	14:33:34
210	45.26	XLON	14:33:34
711	45.26	XLON	14:33:34
299	45.26	AQXE	14:33:34
402	45.26	BATE	14:33:34
21	45.26	BATE	14:33:34
182	45.25	AQXE	14:33:43
305	45.25	TRQX	14:33:45
18	45.25	XLON	14:33:45
961	45.25	XLON	14:33:45
228	45.24	XLON	14:33:45
289	45.25	CHIX	14:33:45
125	45.25	AQXE	14:33:45
419	45.25	BATE	14:33:45
302	45.24	AQXE	14:33:58
423	45.27	XLON	14:34:16
223	45.27	XLON	14:34:16
232	45.27	XLON	14:34:16
119	45.27	XLON	14:34:16
110	45.27	XLON	14:34:16
300	45.26	TRQX	14:34:17
22	45.26	XLON	14:34:17
951	45.26	XLON	14:34:17
473	45.25	XLON	14:34:17
447	45.25	XLON	14:34:17
99	45.26	CHIX	14:34:17
188	45.26	CHIX	14:34:17
303	45.25	CHIX	14:34:17
198	45.24	CHIX	14:34:17
268	45.26	AQXE	14:34:17
251	45.25	AQXE	14:34:17
3	45.25	BATE	14:34:18
296	45.25	TRQX	14:34:19
3	45.25	BATE	14:34:19
300	45.25	BATE	14:34:20
70	45.25	BATE	14:34:20
282	45.24	TRQX	14:34:31
965	45.24	XLON	14:34:31
779	45.23	XLON	14:34:31
136	45.23	XLON	14:34:31
378	45.24	BATE	14:34:31
5	45.23	AQXE	14:34:43
400	45.23	BATE	14:34:43
66	45.23	TRQX	14:35:03
277	45.23	AQXE	14:35:03
45	45.23	BATE	14:35:03
320	45.24	XLON	14:35:16
634	45.24	XLON	14:35:16
360	45.24	CHIX	14:35:16
296	45.24	AQXE	14:35:16
238	45.24	BATE	14:35:16
25	45.24	BATE	14:35:18
1	45.24	BATE	14:35:26
92	45.23	AQXE	14:35:29
188	45.24	XLON	14:35:46
107	45.24	XLON	14:35:46
411	45.24	XLON	14:35:46
305	45.24	CHIX	14:35:55
383	45.24	TRQX	14:35:59
970	45.24	XLON	14:35:59
219	45.23	TRQX	14:36:01
938	45.23	XLON	14:36:01
264	45.23	CHIX	14:36:01
257	45.23	AQXE	14:36:01
266	45.23	BATE	14:36:01
78	45.22	TRQX	14:36:04
52	45.22	TRQX	14:36:04
91	45.22	AQXE	14:36:04
108	45.24	XLON	14:36:16
221	45.24	XLON	14:36:16
221	45.24	CHIX	14:36:16
91	45.24	XLON	14:36:17
130	45.24	XLON	14:36:17
153	45.24	XLON	14:36:17
45	45.24	XLON	14:36:17
159	45.24	XLON	14:36:17
57	45.25	XLON	14:36:35
213	45.25	XLON	14:36:37
250	45.25	XLON	14:36:37
162	45.25	XLON	14:36:37
214	45.25	XLON	14:36:37
52	45.25	XLON	14:36:37
356	45.25	CHIX	14:36:37
93	45.25	AQXE	14:36:37
191	45.25	AQXE	14:36:37
78	45.25	AQXE	14:36:37
108	45.24	TRQX	14:36:40
335	45.25	TRQX	14:37:04
337	45.25	XLON	14:37:04
210	45.25	XLON	14:37:04
103	45.25	XLON	14:37:04
142	45.25	XLON	14:37:04
358	45.25	CHIX	14:37:04
570	45.25	BATE	14:37:04
173	45.24	TRQX	14:37:07
964	45.24	XLON	14:37:26
167	45.24	XLON	14:37:26
206	45.24	XLON	14:37:26
201	45.24	XLON	14:37:26
220	45.24	XLON	14:37:26
346	45.24	AQXE	14:37:26
501	45.24	BATE	14:37:26
324	45.24	CHIX	14:37:34
310	45.23	TRQX	14:37:37
221	45.24	XLON	14:37:37
738	45.24	XLON	14:37:37
970	45.23	XLON	14:37:37
976	45.22	XLON	14:37:37
257	45.23	AQXE	14:37:37
460	45.23	BATE	14:37:37
673	45.23	XLON	14:37:54
144	45.22	XLON	14:37:55
591	45.22	XLON	14:37:55
342	45.22	CHIX	14:37:55
252	45.22	AQXE	14:37:55
417	45.22	BATE	14:37:57
153	45.22	TRQX	14:38:12
95	45.22	TRQX	14:38:13
75	45.22	TRQX	14:38:13
351	45.21	TRQX	14:38:15
18	45.21	XLON	14:38:15
898	45.21	XLON	14:38:15
272	45.21	AQXE	14:38:15
318	45.21	BATE	14:38:15
587	45.20	XLON	14:38:28
291	45.20	CHIX	14:38:28
272	45.20	AQXE	14:38:28
264	45.20	BATE	14:38:28
308	45.23	TRQX	14:38:55
361	45.23	XLON	14:38:55
611	45.23	XLON	14:38:55
304	45.23	CHIX	14:38:55
301	45.23	AQXE	14:38:55
294	45.25	CHIX	14:39:09
371	45.25	BATE	14:39:09
46	45.25	XLON	14:39:36
143	45.25	XLON	14:39:36
189	45.25	XLON	14:39:36
323	45.25	XLON	14:39:36
372	45.25	TRQX	14:39:51
965	45.24	XLON	14:39:51
84	45.24	CHIX	14:39:51
59	45.24	CHIX	14:39:51
249	45.25	AQXE	14:39:51
142	45.24	TRQX	14:39:54
142	45.24	TRQX	14:39:54
377	45.24	BATE	14:39:54
265	45.28	TRQX	14:40:20
378	45.28	XLON	14:40:20
563	45.28	XLON	14:40:20
273	45.28	CHIX	14:40:20
248	45.28	AQXE	14:40:20
34	45.28	AQXE	14:40:20
512	45.28	BATE	14:40:20
221	45.27	TRQX	14:40:26
53	45.27	XLON	14:40:26
324	45.27	XLON	14:40:26
18	45.27	XLON	14:40:26
85	45.27	AQXE	14:40:26
273	45.27	CHIX	14:40:28
98	45.27	AQXE	14:40:28
46	45.28	XLON	14:40:42
1,500	45.28	XLON	14:40:42
217	45.28	XLON	14:40:42
114	45.27	AQXE	14:40:45
44	45.27	TRQX	14:40:46
540	45.27	XLON	14:40:46
403	45.27	BATE	14:40:46
711	45.27	XLON	14:41:03
205	45.27	XLON	14:41:03
268	45.27	CHIX	14:41:03
251	45.26	TRQX	14:41:11
965	45.26	XLON	14:41:11
262	45.26	CHIX	14:41:11
291	45.26	AQXE	14:41:11
416	45.26	BATE	14:41:11
278	45.28	XLON	14:41:30
237	45.28	XLON	14:41:31
8	45.28	XLON	14:41:31
332	45.28	XLON	14:41:36
923	45.28	XLON	14:41:55
218	45.28	TRQX	14:42:16
72	45.28	TRQX	14:42:16
206	45.28	XLON	14:42:16
172	45.28	XLON	14:42:16
203	45.28	XLON	14:42:17
175	45.28	XLON	14:42:17
711	45.28	XLON	14:42:17
197	45.28	XLON	14:42:17
223	45.28	XLON	14:42:17
41	45.28	XLON	14:42:21
972	45.30	XLON	14:42:41
432	45.31	TRQX	14:42:54
23	45.31	TRQX	14:42:54
243	45.31	XLON	14:42:54
713	45.31	XLON	14:42:54
59	45.30	XLON	14:42:54
155	45.31	XLON	14:42:54
823	45.31	XLON	14:42:54
77	45.31	CHIX	14:42:54
442	45.31	CHIX	14:42:54
617	45.31	AQXE	14:42:54
350	45.31	AQXE	14:42:54
40	45.31	AQXE	14:42:54
200	45.31	BATE	14:42:54
200	45.31	BATE	14:42:54
200	45.31	BATE	14:42:54
92	45.31	BATE	14:42:54
153	45.30	AQXE	14:42:55
307	45.31	BATE	14:43:12
343	45.31	TRQX	14:43:13
147	45.31	XLON	14:43:13
820	45.31	XLON	14:43:13
300	45.32	CHIX	14:43:26
74	45.32	CHIX	14:43:26
58	45.31	CHIX	14:43:26
144	45.32	AQXE	14:43:26
935	45.34	XLON	14:44:01
87	45.34	AQXE	14:44:01
14	45.34	AQXE	14:44:01
1	45.34	AQXE	14:44:01
711	45.34	XLON	14:44:05
135	45.34	XLON	14:44:05
200	45.34	XLON	14:44:05
141	45.34	XLON	14:44:05
473	45.33	XLON	14:44:05
309	45.33	CHIX	14:44:05
59	45.33	CHIX	14:44:05
335	45.34	AQXE	14:44:05
538	45.33	TRQX	14:44:07
200	45.33	XLON	14:44:07
289	45.33	XLON	14:44:07
45	45.33	CHIX	14:44:07
85	45.33	AQXE	14:44:07
200	45.33	AQXE	14:44:07
160	45.33	AQXE	14:44:07
686	45.33	BATE	14:44:07
510	45.32	TRQX	14:44:08
177	45.32	XLON	14:44:08
200	45.32	XLON	14:44:08
200	45.32	XLON	14:44:08
200	45.32	XLON	14:44:08
193	45.32	XLON	14:44:08
437	45.32	CHIX	14:44:08
87	45.32	AQXE	14:44:08
65	45.32	AQXE	14:44:08
200	45.32	BATE	14:44:08
419	45.32	BATE	14:44:08
177	45.31	BATE	14:44:09
30	45.31	TRQX	14:44:11
228	45.31	TRQX	14:44:16
920	45.31	XLON	14:44:16
81	45.31	BATE	14:44:16
187	45.31	CHIX	14:44:17
774	45.34	XLON	14:44:36
162	45.34	XLON	14:44:36
215	45.33	TRQX	14:44:41
72	45.33	TRQX	14:44:41
916	45.33	XLON	14:44:41
245	45.33	CHIX	14:44:41
419	45.33	BATE	14:44:41
245	45.33	AQXE	14:44:53
287	45.32	TRQX	14:44:57
905	45.32	XLON	14:44:57
921	45.31	XLON	14:44:57
246	45.32	CHIX	14:44:57
250	45.32	AQXE	14:44:57
257	45.32	BATE	14:44:57
200	45.31	AQXE	14:44:58
80	45.31	BATE	14:44:58
52	45.31	BATE	14:44:58
138	45.31	BATE	14:44:58
57	45.30	XLON	14:44:59
200	45.30	XLON	14:44:59
165	45.30	XLON	14:44:59
260	45.30	BATE	14:44:59
200	45.30	CHIX	14:45:00
308	45.30	XLON	14:45:14
18	45.29	XLON	14:45:17
604	45.29	XLON	14:45:17
303	45.30	TRQX	14:45:24
473	45.30	XLON	14:45:24
135	45.30	XLON	14:45:24
311	45.30	CHIX	14:45:24
570	45.29	XLON	14:45:26
267	45.29	BATE	14:45:26
131	45.31	TRQX	14:45:33
221	45.31	AQXE	14:45:57
5	45.32	XLON	14:46:21
5	45.32	XLON	14:46:21
12	45.32	XLON	14:46:21
126	45.32	XLON	14:46:22
566	45.32	XLON	14:46:22
169	45.32	XLON	14:46:22
315	45.32	CHIX	14:46:22
268	45.32	BATE	14:46:22
344	45.32	TRQX	14:46:26
166	45.32	AQXE	14:46:26
85	45.32	AQXE	14:46:26
2	45.32	AQXE	14:46:30
423	45.31	XLON	14:46:34
88	45.31	AQXE	14:46:34
221	45.31	BATE	14:46:37
138	45.31	BATE	14:46:42
155	45.31	CHIX	14:47:07
259	45.31	TRQX	14:47:17
130	45.31	XLON	14:47:17
711	45.31	XLON	14:47:17
193	45.31	XLON	14:47:17
112	45.31	XLON	14:47:17
38	45.31	XLON	14:47:17
208	45.31	XLON	14:47:17
170	45.31	CHIX	14:47:17
352	45.31	AQXE	14:47:17
325	45.30	XLON	14:47:18
975	45.31	XLON	14:47:26
262	45.31	CHIX	14:47:26
325	45.31	AQXE	14:47:26
290	45.31	TRQX	14:47:33
399	45.31	BATE	14:47:33
315	45.30	TRQX	14:47:42
934	45.30	XLON	14:47:42
320	45.30	CHIX	14:47:42
180	45.30	AQXE	14:47:42
112	45.30	AQXE	14:47:42
250	45.30	BATE	14:47:42
67	45.32	XLON	14:48:11
711	45.32	XLON	14:48:11
229	45.32	XLON	14:48:11
5	45.32	XLON	14:48:11
123	45.32	CHIX	14:48:16
176	45.32	CHIX	14:48:16
284	45.32	XLON	14:48:20
671	45.32	XLON	14:48:20
473	45.31	XLON	14:48:20
281	45.32	AQXE	14:48:20
221	45.31	TRQX	14:48:23
31	45.31	XLON	14:48:25
68	45.31	TRQX	14:48:26
319	45.31	XLON	14:48:26
85	45.31	XLON	14:48:26
295	45.31	CHIX	14:48:26
313	45.31	AQXE	14:48:26
468	45.31	BATE	14:48:26
37	45.30	TRQX	14:48:27
200	45.30	TRQX	14:48:27
59	45.30	XLON	14:48:27
200	45.30	XLON	14:48:27
200	45.30	XLON	14:48:27
200	45.30	XLON	14:48:27
200	45.30	XLON	14:48:27
72	45.30	XLON	14:48:27
871	45.30	XLON	14:48:51
496	45.30	BATE	14:49:08
301	45.30	AQXE	14:49:19
348	45.29	BATE	14:49:20
30	45.30	XLON	14:49:36
203	45.30	XLON	14:49:36
711	45.30	XLON	14:49:36
200	45.30	XLON	14:49:36
213	45.30	XLON	14:49:36
202	45.30	XLON	14:49:36
109	45.31	TRQX	14:50:10
321	45.31	AQXE	14:50:10
444	45.31	BATE	14:50:10
316	45.31	TRQX	14:50:16
921	45.31	XLON	14:50:16
506	45.31	CHIX	14:50:16
711	45.31	XLON	14:50:21
570	45.32	XLON	14:50:44
188	45.34	XLON	14:51:03
186	45.34	XLON	14:51:03
431	45.34	XLON	14:51:03
137	45.34	XLON	14:51:03
420	45.34	XLON	14:51:08
493	45.34	XLON	14:51:09
634	45.34	XLON	14:51:09
608	45.33	TRQX	14:51:12
342	45.33	XLON	14:51:12
324	45.33	XLON	14:51:12
18	45.33	XLON	14:51:12
200	45.33	XLON	14:51:12
96	45.33	XLON	14:51:12
200	45.32	XLON	14:51:12
200	45.32	XLON	14:51:12
3	45.32	XLON	14:51:12
391	45.33	CHIX	14:51:12
426	45.33	AQXE	14:51:12
522	45.33	BATE	14:51:12
437	45.32	BATE	14:51:12
23	45.32	AQXE	14:51:15
46	45.32	TRQX	14:51:16
32	45.32	TRQX	14:51:16
117	45.32	TRQX	14:51:16
97	45.32	TRQX	14:51:16
77	45.32	TRQX	14:51:16
17	45.32	CHIX	14:51:16
302	45.32	CHIX	14:51:16
275	45.31	CHIX	14:51:16
91	45.32	AQXE	14:51:16
52	45.32	AQXE	14:51:16
7	45.32	AQXE	14:51:16
155	45.32	AQXE	14:51:16
200	45.32	CHIX	14:51:30
98	45.32	CHIX	14:51:30
711	45.34	XLON	14:52:03
191	45.34	XLON	14:52:03
194	45.34	XLON	14:52:03
611	45.34	XLON	14:52:03
171	45.34	XLON	14:52:03
80	45.33	TRQX	14:52:08
412	45.33	XLON	14:52:08
198	45.33	XLON	14:52:08
349	45.33	XLON	14:52:08
284	45.33	CHIX	14:52:08
71	45.33	AQXE	14:52:08
24	45.33	AQXE	14:52:08
160	45.33	AQXE	14:52:08
80	45.33	AQXE	14:52:08
500	45.33	BATE	14:52:08
255	45.33	TRQX	14:52:27
17	45.33	AQXE	14:52:27
5	45.32	XLON	14:52:38
31	45.32	XLON	14:52:38
61	45.32	XLON	14:52:38
711	45.33	XLON	14:52:38
293	45.33	XLON	14:52:38
194	45.33	XLON	14:52:38
4	45.32	XLON	14:52:39
873	45.32	XLON	14:52:39
336	45.32	TRQX	14:52:42
285	45.32	CHIX	14:52:42
85	45.32	AQXE	14:52:42
265	45.32	AQXE	14:52:42
412	45.32	BATE	14:52:42
110	45.31	TRQX	14:52:56
244	45.31	TRQX	14:52:56
955	45.31	XLON	14:52:56
306	45.31	CHIX	14:52:56
322	45.31	AQXE	14:52:56
219	45.31	BATE	14:52:56
71	45.31	BATE	14:52:56
149	45.30	TRQX	14:52:59
936	45.30	XLON	14:52:59
10	45.30	CHIX	14:52:59
271	45.30	CHIX	14:52:59
131	45.30	TRQX	14:53:07
20	45.30	TRQX	14:53:07
78	45.30	AQXE	14:53:07
84	45.30	AQXE	14:53:10
85	45.30	AQXE	14:53:10
478	45.30	BATE	14:53:10
73	45.30	AQXE	14:53:17
202	45.29	XLON	14:53:34
740	45.29	XLON	14:53:34
5	45.29	TRQX	14:53:36
5	45.29	TRQX	14:53:36
12	45.29	TRQX	14:53:36
260	45.29	TRQX	14:53:46
288	45.29	AQXE	14:53:46
359	45.29	BATE	14:53:46
855	45.28	XLON	14:54:04
288	45.28	CHIX	14:54:04
146	45.28	AQXE	14:54:04
286	45.28	TRQX	14:54:11
144	45.28	AQXE	14:54:11
257	45.28	BATE	14:54:11
711	45.28	XLON	14:54:26
194	45.28	XLON	14:54:26
129	45.28	XLON	14:54:26
60	45.28	XLON	14:54:26
330	45.27	XLON	14:54:36
282	45.27	CHIX	14:54:36
75	45.27	TRQX	14:54:52
170	45.27	TRQX	14:55:03
711	45.27	XLON	14:55:03
138	45.27	XLON	14:55:03
195	45.27	XLON	14:55:03
229	45.27	XLON	14:55:03
112	45.27	XLON	14:55:03
230	45.27	XLON	14:55:03
76	45.27	XLON	14:55:03
302	45.27	AQXE	14:55:03
250	45.27	BATE	14:55:03
100	45.27	TRQX	14:55:15
200	45.27	TRQX	14:55:15
54	45.27	TRQX	14:55:16
200	45.26	TRQX	14:55:18
200	45.26	XLON	14:55:18
731	45.26	XLON	14:55:18
200	45.26	CHIX	14:55:18
52	45.26	CHIX	14:55:18
200	45.26	AQXE	14:55:18
54	45.26	AQXE	14:55:18
200	45.26	BATE	14:55:18
40	45.26	BATE	14:55:18
65	45.26	TRQX	14:55:20
37	45.26	BATE	14:55:20
170	45.28	XLON	14:55:46
222	45.28	XLON	14:55:46
330	45.28	XLON	14:55:46
268	45.28	XLON	14:55:46
342	45.28	XLON	14:56:08
109	45.28	XLON	14:56:08
341	45.28	XLON	14:56:08
244	45.28	XLON	14:56:16
195	45.28	XLON	14:56:16
711	45.28	XLON	14:56:16
169	45.28	XLON	14:56:16
40	45.28	XLON	14:56:43
891	45.28	XLON	14:56:43
213	45.29	XLON	14:56:43
313	45.29	XLON	14:56:43
371	45.29	XLON	14:56:43
201	45.29	XLON	14:56:43
197	45.29	XLON	14:56:43
674	45.32	XLON	14:57:25
608	45.32	XLON	14:57:25
103	45.32	XLON	14:57:46
170	45.32	XLON	14:57:46
100	45.32	XLON	14:57:46
199	45.32	XLON	14:57:46
14	45.32	XLON	14:57:46
92	45.32	XLON	14:57:56
711	45.32	XLON	14:57:56
126	45.32	XLON	14:57:56
529	45.32	XLON	14:58:16
218	45.32	XLON	14:58:16
237	45.32	XLON	14:58:16
144	45.32	XLON	14:58:16
25	45.32	XLON	14:58:16
95	45.31	TRQX	14:58:24
28	45.31	AQXE	14:58:24
98	45.31	AQXE	14:58:24
328	45.31	TRQX	14:58:31
928	45.31	XLON	14:58:31
519	45.31	CHIX	14:58:31
96	45.31	AQXE	14:58:31
238	45.31	AQXE	14:58:31
732	45.31	BATE	14:58:31
424	45.30	TRQX	14:58:50
913	45.30	XLON	14:58:50
514	45.30	CHIX	14:58:50
536	45.30	AQXE	14:58:50
816	45.30	BATE	14:58:50
200	45.29	TRQX	14:58:51
198	45.29	TRQX	14:58:51
30	45.29	XLON	14:58:51
200	45.29	XLON	14:58:51
200	45.29	XLON	14:58:51
200	45.29	XLON	14:58:51
200	45.29	XLON	14:58:51
110	45.29	XLON	14:58:51
62	45.29	CHIX	14:58:51
200	45.29	CHIX	14:58:51
200	45.29	CHIX	14:58:51
200	45.29	AQXE	14:58:51
200	45.29	BATE	14:58:51
200	45.29	BATE	14:58:51
93	45.29	CHIX	14:59:00
221	45.29	AQXE	14:59:00
326	45.29	BATE	14:59:00
266	45.28	CHIX	14:59:14
145	45.29	AQXE	14:59:14
966	45.30	XLON	15:00:00
221	45.30	AQXE	15:00:00
600	45.30	BATE	15:00:05
664	45.30	TRQX	15:00:07
74	45.30	CHIX	15:00:07
268	45.30	CHIX	15:00:07
246	45.30	CHIX	15:00:11
418	45.30	AQXE	15:00:11
209	45.30	XLON	15:00:21
765	45.30	XLON	15:00:21
270	45.30	XLON	15:00:21
377	45.30	XLON	15:00:21
197	45.30	XLON	15:00:21
231	45.30	XLON	15:00:21
214	45.30	XLON	15:00:21
407	45.30	CHIX	15:00:31
15	45.30	CHIX	15:00:31
47	45.29	CHIX	15:00:31
221	45.30	AQXE	15:00:31
373	45.30	BATE	15:00:31
415	45.30	TRQX	15:00:39
80	45.30	TRQX	15:00:39
89	45.30	AQXE	15:00:39
26	45.29	TRQX	15:00:44
26	45.29	TRQX	15:00:44
543	45.29	TRQX	15:00:44
974	45.29	XLON	15:00:44
48	45.30	XLON	15:00:44
400	45.30	XLON	15:00:44
312	45.30	XLON	15:00:44
80	45.28	XLON	15:00:44
163	45.28	XLON	15:00:44
200	45.29	CHIX	15:00:44
331	45.29	CHIX	15:00:44
602	45.29	AQXE	15:00:44
90	45.29	BATE	15:00:44
200	45.29	BATE	15:00:44
200	45.29	BATE	15:00:44
200	45.29	BATE	15:00:44
74	45.29	BATE	15:00:44
595	45.28	TRQX	15:00:45
734	45.28	XLON	15:00:45
324	45.27	XLON	15:00:45
324	45.27	XLON	15:00:45
293	45.27	XLON	15:00:45
695	45.28	AQXE	15:00:45
753	45.28	BATE	15:00:45
134	45.26	XLON	15:00:47
361	45.26	XLON	15:00:48
433	45.26	XLON	15:00:48
163	45.25	XLON	15:00:48
793	45.25	XLON	15:00:48
160	45.23	XLON	15:00:56
158	45.23	XLON	15:00:56
64	45.23	CHIX	15:00:56
217	45.23	CHIX	15:01:00
301	45.22	XLON	15:01:12
296	45.21	XLON	15:01:12
87	45.20	XLON	15:01:12
257	45.20	XLON	15:01:12
55	45.22	BATE	15:01:12
281	45.22	BATE	15:01:12
75	45.19	XLON	15:01:14
170	45.19	XLON	15:01:14
103	45.19	AQXE	15:01:19
349	45.20	XLON	15:01:23
357	45.20	CHIX	15:01:23
111	45.20	BATE	15:01:27
258	45.20	TRQX	15:01:31
318	45.19	XLON	15:01:31
235	45.20	BATE	15:01:31
250	45.20	TRQX	15:02:16
612	45.20	XLON	15:02:16
311	45.20	CHIX	15:02:16
251	45.20	AQXE	15:02:16
805	45.20	XLON	15:02:46
474	45.19	XLON	15:02:47
3	45.19	CHIX	15:02:47
294	45.19	CHIX	15:02:47
245	45.19	AQXE	15:02:47
107	45.19	TRQX	15:02:50
32	45.19	BATE	15:02:50
112	45.19	BATE	15:02:50
138	45.19	TRQX	15:02:55
166	45.19	BATE	15:02:58
267	45.19	TRQX	15:03:03
942	45.19	XLON	15:03:03
290	45.19	CHIX	15:03:03
263	45.19	AQXE	15:03:03
347	45.19	BATE	15:03:03
283	45.18	XLON	15:03:04
200	45.18	XLON	15:03:04
98	45.18	XLON	15:03:04
200	45.18	AQXE	15:03:04
200	45.18	BATE	15:03:04
200	45.17	XLON	15:03:05
200	45.17	XLON	15:03:05
200	45.17	XLON	15:03:05
200	45.17	XLON	15:03:05
118	45.17	XLON	15:03:05
280	45.18	TRQX	15:03:35
435	45.18	XLON	15:03:35
285	45.18	AQXE	15:03:35
134	45.18	CHIX	15:03:53
177	45.19	XLON	15:04:06
200	45.19	XLON	15:04:06
200	45.19	XLON	15:04:06
200	45.19	TRQX	15:04:07
200	45.19	XLON	15:04:07
162	45.19	XLON	15:04:07
200	45.19	CHIX	15:04:07
143	45.19	CHIX	15:04:07
303	45.19	AQXE	15:04:07
110	45.19	BATE	15:04:07
200	45.19	BATE	15:04:07
47	45.19	BATE	15:04:07
714	45.18	XLON	15:04:11
374	45.18	BATE	15:04:11
200	45.17	TRQX	15:04:24
92	45.17	XLON	15:04:24
200	45.17	XLON	15:04:24
162	45.17	XLON	15:04:24
186	45.17	AQXE	15:04:24
200	45.17	BATE	15:04:24
51	45.16	XLON	15:04:25
200	45.16	XLON	15:04:25
200	45.16	XLON	15:04:25
167	45.16	XLON	15:04:25
711	45.19	XLON	15:04:33
40	45.19	BATE	15:04:40
304	45.21	CHIX	15:05:04
340	45.21	AQXE	15:05:04
21	45.21	BATE	15:05:04
249	45.21	TRQX	15:05:08
895	45.21	XLON	15:05:08
274	45.21	BATE	15:05:08
100	45.22	BATE	15:05:22
100	45.22	BATE	15:05:22
90	45.22	BATE	15:05:22
6	45.23	CHIX	15:05:40
952	45.23	XLON	15:05:43
85	45.23	AQXE	15:05:43
2	45.23	BATE	15:05:44
68	45.23	BATE	15:05:44
119	45.23	AQXE	15:05:46
254	45.23	TRQX	15:05:48
256	45.22	TRQX	15:05:48
200	45.21	TRQX	15:05:48
956	45.22	XLON	15:05:48
12	45.21	XLON	15:05:48
200	45.21	XLON	15:05:48
200	45.21	XLON	15:05:48
200	45.21	XLON	15:05:48
200	45.21	XLON	15:05:48
102	45.21	XLON	15:05:48
294	45.23	CHIX	15:05:48
34	45.22	CHIX	15:05:48
256	45.22	CHIX	15:05:48
200	45.21	AQXE	15:05:48
40	45.23	BATE	15:05:48
185	45.23	BATE	15:05:48
278	45.22	BATE	15:05:48
119	45.22	XLON	15:05:49
200	45.22	XLON	15:05:49
100	45.22	XLON	15:05:49
9	45.22	XLON	15:05:49
56	45.22	XLON	15:05:49
200	45.21	XLON	15:05:51
200	45.21	XLON	15:05:51
23	45.21	XLON	15:05:51
61	45.20	XLON	15:05:52
292	45.23	CHIX	15:06:10
298	45.23	XLON	15:06:23
302	45.22	XLON	15:06:23
273	45.24	TRQX	15:07:36
972	45.24	XLON	15:07:36
267	45.24	CHIX	15:07:36
1	45.24	AQXE	15:07:36
318	45.24	AQXE	15:07:36
95	45.23	TRQX	15:07:46
946	45.23	XLON	15:07:46
283	45.23	CHIX	15:07:46
246	45.23	AQXE	15:07:46
335	45.23	BATE	15:07:46
972	45.29	XLON	15:09:14
711	45.29	XLON	15:09:14
312	45.29	XLON	15:09:14
410	45.29	XLON	15:09:14
227	45.29	XLON	15:09:14
442	45.29	CHIX	15:09:14
13	45.29	CHIX	15:09:14
497	45.29	AQXE	15:09:14
26	45.29	BATE	15:09:14
583	45.29	BATE	15:09:14
213	45.28	TRQX	15:09:17
274	45.28	TRQX	15:09:38
957	45.28	XLON	15:09:38
473	45.27	XLON	15:09:38
78	45.28	XLON	15:09:38
711	45.28	XLON	15:09:38
121	45.28	XLON	15:09:38
422	45.28	CHIX	15:09:38
509	45.28	AQXE	15:09:38
679	45.28	BATE	15:09:38
17	45.28	XLON	15:10:03
520	45.30	TRQX	15:10:19
948	45.30	XLON	15:10:19
711	45.30	XLON	15:10:19
248	45.30	XLON	15:10:19
194	45.30	XLON	15:10:19
77	45.30	CHIX	15:10:19
195	45.30	CHIX	15:10:19
77	45.30	CHIX	15:10:19
227	45.30	AQXE	15:10:19
65	45.30	AQXE	15:10:19
594	45.30	BATE	15:10:19
1,286	45.30	XLON	15:10:44
550	45.32	TRQX	15:10:56
76	45.32	CHIX	15:10:56
200	45.32	CHIX	15:10:56
96	45.32	CHIX	15:10:56
297	45.31	CHIX	15:10:56
392	45.32	AQXE	15:10:56
200	45.32	BATE	15:10:56
289	45.32	BATE	15:10:56
36	45.31	BATE	15:10:56
1,066	45.32	XLON	15:11:16
195	45.32	XLON	15:11:36
231	45.32	XLON	15:11:36
711	45.32	XLON	15:11:36
384	45.32	XLON	15:11:36
96	45.31	AQXE	15:11:43
222	45.31	AQXE	15:11:43
54	45.32	XLON	15:12:02
882	45.32	XLON	15:12:02
18	45.32	CHIX	15:12:02
341	45.32	CHIX	15:12:02
634	45.35	XLON	15:12:14
341	45.35	XLON	15:12:14
326	45.35	CHIX	15:12:14
29	45.34	AQXE	15:12:14
27	45.34	AQXE	15:12:14
19	45.34	AQXE	15:12:14
53	45.35	AQXE	15:12:15
32	45.35	AQXE	15:12:15
27	45.35	AQXE	15:12:15
16	45.35	AQXE	15:12:15
14	45.35	AQXE	15:12:16
183	45.35	AQXE	15:12:16
508	45.34	TRQX	15:12:26
941	45.34	XLON	15:12:26
216	45.34	AQXE	15:12:26
84	45.34	AQXE	15:12:26
545	45.34	BATE	15:12:26
494	45.33	TRQX	15:12:39
468	45.32	TRQX	15:12:39
931	45.33	XLON	15:12:39
939	45.32	XLON	15:12:39
286	45.33	CHIX	15:12:39
343	45.33	AQXE	15:12:39
589	45.33	BATE	15:12:39
664	45.32	BATE	15:12:39
662	45.31	XLON	15:12:44
885	45.30	XLON	15:12:50
96	45.29	AQXE	15:12:53
40	45.29	TRQX	15:12:55
140	45.29	TRQX	15:12:56
342	45.30	XLON	15:13:21
135	45.30	XLON	15:13:21
296	45.30	BATE	15:13:21
4	45.32	AQXE	15:13:51
259	45.32	BATE	15:13:51
270	45.32	AQXE	15:13:52
756	45.33	XLON	15:14:25
51	45.33	XLON	15:14:25
138	45.33	XLON	15:14:25
379	45.33	CHIX	15:14:25
248	45.33	AQXE	15:14:25
85	45.33	AQXE	15:14:25
9	45.33	AQXE	15:14:25
276	45.32	TRQX	15:14:26
936	45.32	XLON	15:14:26
333	45.32	CHIX	15:14:26
353	45.32	AQXE	15:14:26
302	45.32	BATE	15:14:26
374	45.32	TRQX	15:15:22
333	45.31	TRQX	15:15:22
966	45.32	XLON	15:15:22
929	45.31	XLON	15:15:22
288	45.32	CHIX	15:15:22
1	45.32	CHIX	15:15:22
272	45.31	CHIX	15:15:22
259	45.32	AQXE	15:15:22
257	45.31	AQXE	15:15:22
305	45.32	BATE	15:15:22
285	45.31	BATE	15:15:22
961	45.31	XLON	15:15:57
473	45.30	XLON	15:15:57
282	45.31	CHIX	15:15:57
9	45.30	CHIX	15:15:57
333	45.30	TRQX	15:16:08
477	45.30	XLON	15:16:08
269	45.30	CHIX	15:16:08
247	45.30	AQXE	15:16:08
288	45.30	BATE	15:16:08
274	45.30	XLON	15:16:46
711	45.30	XLON	15:16:46
357	45.30	XLON	15:16:46
200	45.30	XLON	15:16:46
293	45.29	TRQX	15:16:51
293	45.29	BATE	15:16:51
66	45.29	TRQX	15:16:54
975	45.29	XLON	15:16:54
18	45.29	BATE	15:16:54
351	45.28	XLON	15:16:55
73	45.28	XLON	15:16:55
1	45.28	XLON	15:16:55
251	45.28	CHIX	15:16:55
248	45.28	AQXE	15:16:55
316	45.28	BATE	15:16:55
276	45.28	TRQX	15:17:00
406	45.28	XLON	15:17:00
88	45.28	XLON	15:17:00
45	45.27	BATE	15:17:01
977	45.28	XLON	15:17:53
250	45.28	CHIX	15:17:53
252	45.28	AQXE	15:17:53
302	45.28	BATE	15:17:53
310	45.28	TRQX	15:18:11
23	45.28	TRQX	15:18:11
916	45.27	XLON	15:18:11
245	45.27	CHIX	15:18:11
283	45.27	BATE	15:18:11
293	45.28	XLON	15:19:01
1,974	45.28	XLON	15:19:02
147	45.27	TRQX	15:19:15
171	45.27	XLON	15:19:15
790	45.27	XLON	15:19:15
237	45.27	AQXE	15:19:15
288	45.28	AQXE	15:19:23
105	45.27	TRQX	15:19:27
926	45.27	XLON	15:19:27
133	45.27	CHIX	15:19:27
171	45.27	CHIX	15:19:27
10	45.27	AQXE	15:19:27
19	45.26	AQXE	15:19:28
350	45.27	BATE	15:19:40
299	45.29	TRQX	15:20:01
922	45.29	XLON	15:20:01
163	45.29	TRQX	15:20:05
7	45.29	AQXE	15:20:05
83	45.29	AQXE	15:20:05
285	45.29	AQXE	15:20:05
131	45.29	XLON	15:20:19
524	45.29	XLON	15:20:20
55	45.29	XLON	15:20:21
75	45.29	XLON	15:20:27
111	45.29	XLON	15:20:27
32	45.29	XLON	15:20:28
17	45.29	XLON	15:20:31
972	45.30	XLON	15:21:26
511	45.30	CHIX	15:21:26
663	45.31	TRQX	15:21:57
970	45.31	XLON	15:21:57
488	45.31	CHIX	15:21:57
666	45.31	AQXE	15:21:57
854	45.31	BATE	15:21:57
4	45.32	TRQX	15:22:34
162	45.32	BATE	15:22:34
300	45.32	BATE	15:22:34
100	45.32	BATE	15:22:34
3	45.32	XLON	15:22:58
31	45.33	TRQX	15:23:02
28	45.33	TRQX	15:23:02
16	45.33	TRQX	15:23:02
473	45.32	XLON	15:23:02
71	45.33	BATE	15:23:02
138	45.33	TRQX	15:23:03
176	45.33	TRQX	15:23:03
221	45.33	TRQX	15:23:03
220	45.33	XLON	15:23:03
209	45.33	XLON	15:23:03
217	45.33	XLON	15:23:03
711	45.33	XLON	15:23:03
198	45.33	XLON	15:23:03
231	45.33	XLON	15:23:03
193	45.33	XLON	15:23:03
276	45.33	XLON	15:23:03
350	45.33	XLON	15:23:03
543	45.33	CHIX	15:23:03
146	45.33	AQXE	15:23:03
407	45.33	AQXE	15:23:03
500	45.33	BATE	15:23:03
91	45.33	BATE	15:23:03
137	45.33	XLON	15:23:04
194	45.33	XLON	15:23:04
226	45.33	XLON	15:23:04
1,246	45.33	XLON	15:23:04
74	45.32	TRQX	15:23:08
484	45.32	XLON	15:23:08
490	45.32	CHIX	15:23:08
218	45.32	BATE	15:23:08
490	45.32	AQXE	15:23:09
392	45.32	TRQX	15:23:11
557	45.32	XLON	15:23:40
247	45.32	TRQX	15:24:08
931	45.32	XLON	15:24:08
254	45.32	AQXE	15:24:08
1	45.32	AQXE	15:24:08
11	45.32	BATE	15:24:08
711	45.33	XLON	15:24:25
198	45.33	XLON	15:24:25
207	45.33	XLON	15:24:25
253	45.33	XLON	15:24:25
626	45.33	BATE	15:24:25
711	45.33	XLON	15:24:46
312	45.33	XLON	15:24:46
220	45.33	XLON	15:24:46
20	45.33	XLON	15:24:46
382	45.32	TRQX	15:25:08
247	45.32	CHIX	15:25:08
322	45.32	AQXE	15:25:08
475	45.32	BATE	15:25:08
368	45.31	TRQX	15:25:16
28	45.31	TRQX	15:25:16
711	45.32	XLON	15:25:16
193	45.32	XLON	15:25:16
200	45.32	XLON	15:25:16
106	45.32	XLON	15:25:16
925	45.31	XLON	15:25:16
262	45.31	CHIX	15:25:16
380	45.31	AQXE	15:25:16
545	45.31	BATE	15:25:16
205	45.31	XLON	15:26:00
96	45.31	XLON	15:26:00
52	45.32	XLON	15:26:20
223	45.32	AQXE	15:26:20
63	45.32	AQXE	15:26:33
210	45.32	TRQX	15:26:34
13	45.32	TRQX	15:26:34
148	45.32	TRQX	15:26:34
504	45.32	XLON	15:26:34
396	45.32	XLON	15:26:34
711	45.32	XLON	15:26:34
260	45.32	XLON	15:26:34
208	45.32	XLON	15:26:34
569	45.32	CHIX	15:26:34
87	45.32	AQXE	15:26:34
440	45.32	BATE	15:26:34
368	45.31	TRQX	15:26:50
912	45.31	XLON	15:26:50
556	45.31	CHIX	15:26:50
350	45.31	AQXE	15:26:50
459	45.31	BATE	15:26:50
711	45.31	XLON	15:27:32
198	45.31	XLON	15:27:32
139	45.31	TRQX	15:27:41
245	45.31	TRQX	15:27:41
153	45.30	TRQX	15:27:41
122	45.30	TRQX	15:27:41
941	45.31	XLON	15:27:41
936	45.30	XLON	15:27:41
383	45.31	CHIX	15:27:41
360	45.30	CHIX	15:27:41
370	45.31	AQXE	15:27:41
250	45.30	AQXE	15:27:41
416	45.31	BATE	15:27:41
441	45.30	BATE	15:27:41
8	45.30	BATE	15:27:41
908	45.29	XLON	15:27:43
102	45.30	AQXE	15:27:43
338	45.29	BATE	15:27:44
978	45.28	XLON	15:28:06
93	45.28	TRQX	15:28:36
164	45.28	TRQX	15:28:36
934	45.28	XLON	15:29:12
165	45.28	CHIX	15:29:48
230	45.28	XLON	15:29:54
711	45.28	XLON	15:29:54
204	45.28	XLON	15:29:54
125	45.28	CHIX	15:29:54
267	45.28	AQXE	15:29:54
304	45.28	BATE	15:29:54
441	45.29	CHIX	15:30:04
32	45.29	AQXE	15:30:11
431	45.29	TRQX	15:30:14
57	45.29	TRQX	15:30:14
655	45.29	XLON	15:30:14
46	45.29	XLON	15:30:14
16	45.29	CHIX	15:30:14
105	45.29	AQXE	15:30:14
39	45.29	AQXE	15:30:20
94	45.29	XLON	15:30:23
161	45.29	XLON	15:30:23
711	45.29	XLON	15:30:23
230	45.29	XLON	15:30:23
103	45.29	XLON	15:30:23
276	45.29	AQXE	15:30:23
426	45.29	BATE	15:30:23
1,754	45.29	XLON	15:30:36
356	45.29	XLON	15:31:16
711	45.29	XLON	15:31:16
514	45.29	XLON	15:31:16
771	45.30	XLON	15:32:04
763	45.30	XLON	15:32:04
95	45.30	XLON	15:32:04
284	45.30	XLON	15:32:04
621	45.30	CHIX	15:32:04
674	45.30	AQXE	15:32:04
37	45.30	BATE	15:32:04
690	45.30	BATE	15:32:04
197	45.30	XLON	15:32:26
209	45.30	XLON	15:32:26
469	45.30	XLON	15:32:26
441	45.29	CHIX	15:32:44
200	45.29	AQXE	15:32:44
264	45.30	XLON	15:32:46
205	45.30	XLON	15:32:46
490	45.30	XLON	15:32:46
84	45.31	XLON	15:33:12
312	45.31	XLON	15:33:12
735	45.31	XLON	15:33:12
183	45.31	XLON	15:33:12
16	45.31	XLON	15:33:36
143	45.31	XLON	15:33:36
202	45.31	XLON	15:33:36
212	45.31	XLON	15:33:36
169	45.31	XLON	15:33:36
748	45.30	TRQX	15:33:41
935	45.30	XLON	15:33:41
495	45.30	AQXE	15:33:51
258	45.30	AQXE	15:33:51
21	45.32	XLON	15:34:28
99	45.32	XLON	15:34:28
201	45.32	XLON	15:34:28
553	45.32	TRQX	15:34:30
974	45.32	XLON	15:34:30
742	45.32	CHIX	15:34:30
201	45.32	AQXE	15:34:30
918	45.32	BATE	15:34:30
27	45.32	AQXE	15:34:32
293	45.32	TRQX	15:34:33
677	45.31	TRQX	15:34:33
918	45.31	XLON	15:34:33
582	45.31	CHIX	15:34:33
23	45.32	AQXE	15:34:33
269	45.32	AQXE	15:34:33
485	45.31	AQXE	15:34:33
877	45.31	BATE	15:34:33
702	45.31	XLON	15:35:01
269	45.31	BATE	15:35:01
154	45.31	BATE	15:35:01
571	45.30	TRQX	15:35:02
960	45.30	XLON	15:35:02
325	45.30	CHIX	15:35:02
278	45.30	CHIX	15:35:02
900	45.30	BATE	15:35:02
396	45.30	AQXE	15:35:03
375	45.29	TRQX	15:35:12
739	45.29	XLON	15:35:12
210	45.29	XLON	15:35:12
103	45.32	AQXE	15:36:07
300	45.32	CHIX	15:36:10
14	45.32	CHIX	15:36:10
300	45.32	BATE	15:36:10
5	45.32	BATE	15:36:10
683	45.32	XLON	15:36:30
276	45.32	TRQX	15:36:32
116	45.32	XLON	15:36:32
178	45.32	XLON	15:36:32
250	45.32	XLON	15:36:32
195	45.32	XLON	15:36:32
234	45.32	XLON	15:36:32
195	45.32	XLON	15:36:32
189	45.32	AQXE	15:36:32
197	45.32	XLON	15:36:44
48	45.32	XLON	15:36:44
236	45.32	XLON	15:36:44
130	45.32	XLON	15:36:44
79	45.32	XLON	15:36:44
313	45.32	CHIX	15:36:44
311	45.32	BATE	15:36:44
429	45.32	XLON	15:36:56
99	45.32	TRQX	15:38:13
979	45.32	XLON	15:38:13
248	45.32	CHIX	15:38:13
381	45.32	AQXE	15:38:13
321	45.32	BATE	15:38:13
255	45.32	TRQX	15:38:39
711	45.32	XLON	15:38:39
206	45.32	XLON	15:38:39
153	45.32	XLON	15:38:39
176	45.32	XLON	15:38:39
56	45.32	TRQX	15:38:55
66	45.32	TRQX	15:39:16
391	45.32	TRQX	15:39:16
6	45.32	XLON	15:39:16
936	45.32	XLON	15:39:16
2,000	45.32	XLON	15:39:16
24	45.32	TRQX	15:39:33
189	45.32	XLON	15:39:33
711	45.32	XLON	15:39:33
204	45.32	XLON	15:39:33
237	45.32	XLON	15:39:33
209	45.32	XLON	15:39:33
261	45.31	CHIX	15:39:33
753	45.32	BATE	15:39:33
321	45.31	BATE	15:39:33
206	45.34	XLON	15:40:16
124	45.34	XLON	15:40:16
242	45.34	XLON	15:40:16
500	45.34	XLON	15:40:16
1,000	45.34	XLON	15:40:16
115	45.34	XLON	15:40:16
118	45.34	XLON	15:40:26
194	45.34	XLON	15:40:26
221	45.34	XLON	15:40:26
149	45.34	XLON	15:40:26
474	45.33	TRQX	15:40:30
605	45.33	CHIX	15:40:30
757	45.33	AQXE	15:40:30
492	45.33	BATE	15:40:30
637	45.33	XLON	15:40:36
889	45.33	XLON	15:41:09
194	45.33	XLON	15:41:09
156	45.33	XLON	15:41:09
289	45.33	XLON	15:41:16
657	45.34	BATE	15:41:30
40	45.35	XLON	15:41:37
232	45.35	XLON	15:41:38
209	45.35	XLON	15:41:38
889	45.35	XLON	15:41:38
92	45.35	XLON	15:41:38
37	45.34	CHIX	15:41:39
259	45.35	XLON	15:41:56
762	45.35	XLON	15:41:56
927	45.35	XLON	15:43:03
781	45.35	CHIX	15:43:03
598	45.35	TRQX	15:43:07
373	45.35	BATE	15:43:07
37	45.35	TRQX	15:43:10
131	45.35	XLON	15:43:10
26	45.35	AQXE	15:43:10
2,000	45.35	XLON	15:43:19
161	45.35	XLON	15:43:19
501	45.34	CHIX	15:43:19
100	45.35	AQXE	15:43:19
200	45.35	AQXE	15:43:19
17	45.35	AQXE	15:43:19
200	45.35	AQXE	15:43:19
247	45.35	AQXE	15:43:19
922	45.35	XLON	15:43:36
178	45.35	CHIX	15:43:36
1	45.35	CHIX	15:43:36
748	45.35	BATE	15:43:36
58	45.35	TRQX	15:44:07
100	45.35	TRQX	15:44:07
100	45.35	TRQX	15:44:07
150	45.35	TRQX	15:44:07
50	45.35	TRQX	15:44:07
150	45.35	TRQX	15:44:07
50	45.35	TRQX	15:44:07
79	45.35	TRQX	15:44:07
200	45.34	TRQX	15:44:07
60	45.34	TRQX	15:44:07
100	45.34	TRQX	15:44:07
40	45.34	TRQX	15:44:07
100	45.34	TRQX	15:44:07
55	45.34	TRQX	15:44:07
946	45.35	XLON	15:44:07
364	45.35	CHIX	15:44:07
36	45.35	CHIX	15:44:07
43	45.35	CHIX	15:44:07
162	45.34	CHIX	15:44:07
73	45.34	XLON	15:44:08
80	45.34	XLON	15:44:08
767	45.34	XLON	15:44:08
16	45.35	CHIX	15:44:16
167	45.35	BATE	15:44:47
367	45.35	TRQX	15:44:54
925	45.35	XLON	15:44:54
889	45.35	XLON	15:44:54
100	45.35	XLON	15:44:54
246	45.35	CHIX	15:44:54
395	45.34	CHIX	15:44:54
934	45.35	AQXE	15:44:54
349	45.35	BATE	15:44:54
361	45.34	TRQX	15:44:55
919	45.34	XLON	15:44:55
200	45.34	AQXE	15:44:55
200	45.34	AQXE	15:44:55
200	45.34	AQXE	15:44:55
107	45.34	AQXE	15:44:55
243	45.34	BATE	15:44:55
285	45.34	BATE	15:44:55
93	45.33	XLON	15:44:56
200	45.33	XLON	15:44:56
100	45.33	XLON	15:44:56
100	45.33	XLON	15:44:56
100	45.33	XLON	15:44:56
97	45.33	XLON	15:44:57
364	45.33	BATE	15:45:08
532	45.33	TRQX	15:45:11
290	45.33	XLON	15:45:11
588	45.33	CHIX	15:45:11
663	45.33	AQXE	15:45:11
12	45.33	BATE	15:45:11
272	45.33	BATE	15:45:11
125	45.34	TRQX	15:45:30
912	45.34	XLON	15:45:30
319	45.34	AQXE	15:45:30
85	45.34	TRQX	15:45:31
198	45.34	BATE	15:45:57
64	45.34	TRQX	15:46:09
141	45.34	TRQX	15:46:09
251	45.34	CHIX	15:46:09
102	45.34	BATE	15:46:09
351	45.35	TRQX	15:46:17
88	45.35	CHIX	15:46:17
24	45.35	CHIX	15:46:17
88	45.35	CHIX	15:46:17
55	45.35	CHIX	15:46:17
88	45.35	BATE	15:46:17
88	45.35	BATE	15:46:17
212	45.35	BATE	15:46:17
16	45.35	BATE	15:46:17
955	45.35	XLON	15:46:24
152	45.34	BATE	15:46:24
292	45.35	AQXE	15:46:25
64	45.36	CHIX	15:46:48
36	45.36	CHIX	15:46:48
152	45.36	CHIX	15:46:48
52	45.36	BATE	15:46:48
100	45.36	BATE	15:46:48
100	45.36	BATE	15:46:48
74	45.36	BATE	15:46:48
70	45.36	TRQX	15:46:49
316	45.37	CHIX	15:47:55
222	45.37	BATE	15:47:55
147	45.37	XLON	15:47:57
777	45.37	XLON	15:47:57
39	45.37	AQXE	15:47:57
329	45.37	TRQX	15:48:00
346	45.37	XLON	15:48:00
889	45.37	XLON	15:48:00
199	45.37	XLON	15:48:00
207	45.37	XLON	15:48:00
95	45.37	BATE	15:48:00
105	45.37	BATE	15:48:00
23	45.37	BATE	15:48:00
61	45.37	XLON	15:48:20
853	45.37	XLON	15:48:20
274	45.37	CHIX	15:48:20
46	45.37	CHIX	15:48:20
498	45.37	AQXE	15:48:20
386	45.37	BATE	15:48:20
631	45.37	XLON	15:48:23
319	45.37	XLON	15:48:23
364	45.37	XLON	15:48:23
344	45.36	CHIX	15:48:23
135	45.37	AQXE	15:48:23
343	45.37	TRQX	15:48:25
210	45.37	XLON	15:48:25
231	45.37	XLON	15:48:25
355	45.37	XLON	15:48:27
235	45.37	XLON	15:48:27
200	45.36	TRQX	15:48:29
39	45.36	TRQX	15:48:29
264	45.37	AQXE	15:48:29
6	45.36	XLON	15:48:31
63	45.36	XLON	15:48:31
324	45.36	XLON	15:48:35
18	45.36	XLON	15:48:35
1,500	45.38	XLON	15:49:37
610	45.38	XLON	15:49:37
306	45.38	XLON	15:49:37
264	45.38	TRQX	15:49:41
926	45.38	XLON	15:49:41
263	45.38	CHIX	15:49:41
375	45.38	BATE	15:49:41
44	45.38	BATE	15:49:41
494	45.38	AQXE	15:49:42
54	45.38	AQXE	15:49:46
268	45.37	CHIX	15:49:52
325	45.37	TRQX	15:51:00
217	45.37	XLON	15:51:00
750	45.37	XLON	15:51:00
889	45.37	XLON	15:51:00
378	45.37	XLON	15:51:00
129	45.37	XLON	15:51:00
216	45.37	XLON	15:51:00
312	45.37	XLON	15:51:00
195	45.37	XLON	15:51:00
68	45.37	XLON	15:51:00
428	45.37	AQXE	15:51:00
329	45.37	BATE	15:51:00
443	45.37	XLON	15:51:07
140	45.37	XLON	15:51:16
497	45.37	XLON	15:51:16
442	45.37	CHIX	15:51:19
179	45.36	TRQX	15:51:26
140	45.36	TRQX	15:51:26
500	45.36	XLON	15:51:26
264	45.36	CHIX	15:51:26
102	45.35	CHIX	15:51:26
417	45.36	AQXE	15:51:26
392	45.36	BATE	15:51:26
166	45.35	CHIX	15:51:29
153	45.35	TRQX	15:51:41
200	45.35	TRQX	15:51:41
2	45.35	TRQX	15:51:41
945	45.35	XLON	15:51:41
914	45.34	XLON	15:51:41
319	45.35	AQXE	15:51:41
425	45.35	BATE	15:51:41
200	45.34	TRQX	15:51:43
47	45.34	TRQX	15:51:43
186	45.34	AQXE	15:51:43
200	45.34	AQXE	15:51:43
5	45.34	AQXE	15:51:43
200	45.34	BATE	15:51:43
200	45.34	BATE	15:51:43
122	45.34	BATE	15:51:43
971	45.35	XLON	15:52:10
318	45.35	TRQX	15:52:16
331	45.35	CHIX	15:52:16
287	45.35	AQXE	15:52:16
255	45.35	BATE	15:52:16
200	45.34	BATE	15:52:34
105	45.34	BATE	15:52:34
168	45.34	TRQX	15:52:37
947	45.34	XLON	15:52:37
279	45.34	AQXE	15:52:37
350	45.33	BATE	15:52:37
912	45.33	XLON	15:52:47
247	45.33	AQXE	15:52:47
8	45.33	TRQX	15:52:48
200	45.33	TRQX	15:52:48
118	45.35	XLON	15:53:51
230	45.35	XLON	15:53:51
197	45.35	XLON	15:53:51
889	45.35	XLON	15:53:51
240	45.35	XLON	15:53:51
362	45.35	XLON	15:53:51
137	45.34	TRQX	15:53:52
65	45.34	TRQX	15:53:52
122	45.34	TRQX	15:53:52
948	45.34	XLON	15:53:52
272	45.34	CHIX	15:53:52
100	45.33	CHIX	15:53:52
310	45.33	TRQX	15:53:58
976	45.33	XLON	15:53:58
39	45.32	XLON	15:53:58
163	45.33	CHIX	15:53:58
267	45.32	CHIX	15:53:58
477	45.33	AQXE	15:53:58
359	45.33	BATE	15:53:58
909	45.32	XLON	15:54:24
200	45.32	BATE	15:54:24
76	45.32	BATE	15:54:24
16	45.31	XLON	15:54:27
100	45.31	XLON	15:54:27
100	45.31	XLON	15:54:27
480	45.31	AQXE	15:54:27
97	45.31	BATE	15:54:27
27	45.31	TRQX	15:54:31
5	45.31	TRQX	15:54:31
439	45.31	TRQX	15:54:31
648	45.31	XLON	15:54:31
84	45.31	XLON	15:54:31
329	45.31	CHIX	15:54:31
179	45.31	BATE	15:54:31
317	45.30	XLON	15:54:41
245	45.30	BATE	15:54:41
604	45.29	XLON	15:55:17
317	45.29	XLON	15:55:17
259	45.29	BATE	15:55:17
297	45.29	XLON	15:55:46
151	45.29	XLON	15:55:46
86	45.29	XLON	15:55:46
136	45.29	XLON	15:55:56
889	45.29	XLON	15:55:56
160	45.29	XLON	15:55:56
146	45.29	TRQX	15:56:04
405	45.29	CHIX	15:56:04
108	45.29	TRQX	15:56:38
473	45.28	XLON	15:56:38
392	45.28	CHIX	15:56:38
65	45.29	AQXE	15:56:38
277	45.29	AQXE	15:56:38
254	45.30	TRQX	15:56:47
400	45.30	BATE	15:57:21
958	45.34	XLON	15:58:54
2,000	45.34	XLON	15:58:54
82	45.34	CHIX	15:58:54
374	45.34	CHIX	15:58:54
79	45.34	CHIX	15:58:54
9	45.34	AQXE	15:58:54
763	45.34	BATE	15:58:54
319	45.35	TRQX	15:59:43
214	45.35	TRQX	15:59:43
72	45.35	TRQX	15:59:43
971	45.35	XLON	15:59:43
221	45.35	XLON	15:59:43
889	45.35	XLON	15:59:43
210	45.35	XLON	15:59:43
189	45.35	XLON	15:59:43
500	45.35	CHIX	15:59:43
44	45.35	CHIX	15:59:43
574	45.35	TRQX	15:59:45
955	45.35	XLON	15:59:45
889	45.35	XLON	15:59:45
233	45.35	XLON	15:59:45
211	45.35	XLON	15:59:45
102	45.35	XLON	15:59:45
195	45.35	XLON	15:59:45
557	45.35	XLON	15:59:45
321	45.35	CHIX	15:59:45
767	45.35	AQXE	15:59:45
414	45.35	AQXE	15:59:45
89	45.35	TRQX	15:59:46
954	45.35	XLON	15:59:46
889	45.35	XLON	15:59:46
180	45.35	XLON	15:59:46
370	45.35	CHIX	15:59:46
540	45.35	BATE	15:59:46
186	45.35	BATE	15:59:46
311	45.35	TRQX	15:59:47
391	45.35	AQXE	15:59:47
249	45.34	TRQX	15:59:51
947	45.34	XLON	15:59:51
338	45.34	CHIX	15:59:51
535	45.34	BATE	15:59:51
617	45.34	AQXE	15:59:54
214	45.34	XLON	16:00:26
125	45.34	XLON	16:00:26
889	45.34	XLON	16:00:26
194	45.34	XLON	16:00:26
118	45.34	XLON	16:00:26
365	45.35	TRQX	16:01:03
859	45.35	XLON	16:01:03
49	45.35	XLON	16:01:03
252	45.35	CHIX	16:01:03
113	45.35	BATE	16:01:03
55	45.35	BATE	16:01:03
514	45.35	BATE	16:01:03
836	45.37	XLON	16:02:21
237	45.37	XLON	16:02:21
240	45.37	XLON	16:02:21
259	45.37	XLON	16:02:21
195	45.37	XLON	16:02:21
87	45.37	XLON	16:02:21
333	45.37	XLON	16:02:21
117	45.37	XLON	16:02:22
218	45.37	XLON	16:02:22
327	45.37	XLON	16:02:22
126	45.37	XLON	16:02:22
889	45.37	XLON	16:02:22
510	45.37	XLON	16:02:22
610	45.37	XLON	16:02:22
321	45.37	XLON	16:02:36
742	45.37	XLON	16:02:36
611	45.37	XLON	16:02:56
200	45.37	XLON	16:02:56
811	45.37	XLON	16:03:06
363	45.36	TRQX	16:03:17
910	45.36	XLON	16:03:17
265	45.36	CHIX	16:03:17
395	45.36	AQXE	16:03:17
353	45.36	BATE	16:03:17
374	45.36	CHIX	16:03:18
100	45.36	CHIX	16:03:18
16	45.36	CHIX	16:03:18
704	45.36	XLON	16:03:36
378	45.35	TRQX	16:03:50
971	45.35	XLON	16:03:50
256	45.35	CHIX	16:03:50
381	45.35	AQXE	16:03:50
455	45.35	BATE	16:03:50
84	45.35	BATE	16:03:50
151	45.36	XLON	16:05:19
2,000	45.36	XLON	16:05:19
36	45.36	XLON	16:05:19
175	45.36	XLON	16:05:19
215	45.36	XLON	16:05:19
272	45.36	XLON	16:05:19
194	45.36	XLON	16:05:19
198	45.36	XLON	16:05:19
119	45.36	XLON	16:05:19
981	45.36	XLON	16:05:19
204	45.36	XLON	16:05:26
129	45.36	XLON	16:05:26
225	45.36	XLON	16:05:26
191	45.36	XLON	16:05:26
889	45.35	XLON	16:05:51
75	45.35	XLON	16:05:51
199	45.35	XLON	16:05:51
127	45.35	XLON	16:05:51
343	45.34	TRQX	16:05:55
157	45.34	XLON	16:05:55
810	45.34	XLON	16:05:55
267	45.34	CHIX	16:05:55
419	45.33	CHIX	16:05:55
280	45.34	AQXE	16:05:55
558	45.33	AQXE	16:05:55
27	45.35	BATE	16:05:55
23	45.35	BATE	16:05:55
152	45.35	BATE	16:05:55
575	45.34	BATE	16:05:55
712	45.33	BATE	16:05:55
375	45.33	TRQX	16:05:56
144	45.33	TRQX	16:05:56
572	45.33	XLON	16:05:56
277	45.33	XLON	16:05:56
8	45.33	BATE	16:06:15
309	45.34	XLON	16:06:26
209	45.34	XLON	16:06:26
220	45.34	XLON	16:06:26
250	45.34	XLON	16:06:26
23	45.34	XLON	16:06:26
854	45.34	XLON	16:06:46
36	45.33	TRQX	16:06:50
157	45.33	CHIX	16:06:50
315	45.33	AQXE	16:06:50
729	45.33	TRQX	16:06:51
15	45.32	TRQX	16:06:51
968	45.33	XLON	16:06:51
978	45.32	XLON	16:06:51
127	45.33	CHIX	16:06:51
749	45.32	CHIX	16:06:51
555	45.33	AQXE	16:06:51
536	45.33	BATE	16:06:51
814	45.32	BATE	16:06:51
152	45.32	TRQX	16:06:52
324	45.32	TRQX	16:06:52
500	45.32	AQXE	16:06:53
27	45.32	AQXE	16:06:53
42	45.32	AQXE	16:06:56
867	45.32	XLON	16:07:36
47	45.32	XLON	16:07:46
329	45.32	XLON	16:07:46
74	45.32	XLON	16:07:46
225	45.31	AQXE	16:07:46
376	45.31	BATE	16:07:46
4	45.31	AQXE	16:07:54
798	45.32	XLON	16:07:56
103	45.32	XLON	16:07:56
654	45.33	TRQX	16:08:07
656	45.33	XLON	16:08:07
650	45.33	CHIX	16:08:07
13	45.33	CHIX	16:08:07
637	45.32	CHIX	16:08:10
3	45.34	XLON	16:08:15
887	45.34	XLON	16:08:27
889	45.34	XLON	16:08:27
250	45.34	XLON	16:08:27
227	45.34	XLON	16:08:27
8	45.34	TRQX	16:08:41
468	45.34	TRQX	16:08:41
361	45.34	CHIX	16:08:41
871	45.34	XLON	16:08:56
101	45.34	XLON	16:08:56
874	45.34	XLON	16:09:15
281	45.34	XLON	16:09:26
4	45.34	XLON	16:09:26
131	45.34	XLON	16:09:26
26	45.34	BATE	16:09:26
24	45.34	BATE	16:09:26
195	45.34	BATE	16:09:26
651	45.34	XLON	16:09:36
120	45.34	CHIX	16:09:46
71	45.34	CHIX	16:09:46
275	45.34	CHIX	16:09:46
23	45.34	BATE	16:09:46
27	45.34	BATE	16:09:46
265	45.34	BATE	16:09:46
595	45.34	TRQX	16:10:06
951	45.34	XLON	16:10:06
538	45.33	XLON	16:10:06
889	45.34	XLON	16:10:06
217	45.34	XLON	16:10:06
279	45.34	CHIX	16:10:06
935	45.34	AQXE	16:10:06
943	45.34	BATE	16:10:06
840	45.33	BATE	16:10:06
270	45.34	BATE	16:10:06
391	45.33	XLON	16:10:09
571	45.33	AQXE	16:10:09
195	45.34	XLON	16:10:36
142	45.34	XLON	16:10:36
218	45.34	XLON	16:10:36
889	45.34	XLON	16:10:36
125	45.34	XLON	16:10:36
211	45.33	TRQX	16:10:41
293	45.33	TRQX	16:10:41
262	45.33	CHIX	16:10:41
365	45.32	TRQX	16:10:54
348	45.32	TRQX	16:10:54
778	45.33	XLON	16:10:54
576	45.32	XLON	16:10:54
252	45.32	CHIX	16:10:54
600	45.33	AQXE	16:10:54
180	45.32	AQXE	16:10:54
434	45.32	AQXE	16:10:54
416	45.33	BATE	16:10:54
103	45.33	BATE	16:10:54
241	45.32	BATE	16:10:54
84	45.32	BATE	16:10:54
232	45.32	BATE	16:10:54
8	45.32	BATE	16:10:54
118	45.32	BATE	16:10:54
163	45.32	BATE	16:10:54
616	45.32	XLON	16:11:13
293	45.32	BATE	16:11:18
36	45.32	CHIX	16:11:19
62	45.32	TRQX	16:11:20
46	45.32	TRQX	16:11:20
121	45.32	TRQX	16:11:20
1	45.32	TRQX	16:11:20
37	45.32	TRQX	16:11:20
433	45.32	XLON	16:11:20
164	45.32	CHIX	16:11:20
36	45.32	CHIX	16:11:20
21	45.32	CHIX	16:11:20
419	45.32	XLON	16:11:26
131	45.32	AQXE	16:11:26
114	45.32	AQXE	16:11:30
37	45.32	XLON	16:11:36
207	45.32	XLON	16:11:36
203	45.32	XLON	16:11:36
203	45.32	XLON	16:11:36
343	45.32	XLON	16:11:36
151	45.32	XLON	16:11:36
253	45.31	TRQX	16:11:54
963	45.31	XLON	16:11:54
279	45.31	CHIX	16:11:54
607	45.31	AQXE	16:11:54
335	45.31	BATE	16:11:54
514	45.32	BATE	16:13:02
963	45.32	XLON	16:13:16
99	45.32	XLON	16:13:16
369	45.32	XLON	16:13:16
889	45.32	XLON	16:13:16
382	45.32	CHIX	16:13:16
85	45.32	AQXE	16:13:16
179	45.32	AQXE	16:13:16
364	45.34	TRQX	16:14:16
373	45.34	TRQX	16:14:16
217	45.34	XLON	16:14:16
695	45.34	XLON	16:14:16
211	45.34	CHIX	16:14:16
202	45.34	CHIX	16:14:16
186	45.34	CHIX	16:14:16
358	45.34	BATE	16:14:16
320	45.34	BATE	16:14:16
107	45.33	BATE	16:14:16
248	45.33	BATE	16:14:19
352	45.33	BATE	16:14:19
144	45.35	CHIX	16:14:23
62	45.35	CHIX	16:14:23
188	45.35	CHIX	16:14:23
32	45.35	CHIX	16:14:23
99	45.35	CHIX	16:14:24
57	45.35	BATE	16:14:24
327	45.35	BATE	16:14:24
704	45.35	XLON	16:14:26
239	45.35	XLON	16:14:26
889	45.35	XLON	16:14:26
119	45.35	XLON	16:14:26
371	45.35	XLON	16:14:26
138	45.35	XLON	16:14:26
312	45.35	XLON	16:14:26
221	45.35	XLON	16:14:26
137	45.35	XLON	16:14:26
293	45.34	CHIX	16:14:26
203	45.34	CHIX	16:14:26
612	45.35	AQXE	16:14:26
103	45.35	XLON	16:14:27
196	45.35	XLON	16:14:27
207	45.35	XLON	16:14:27
889	45.35	XLON	16:14:27
371	45.35	XLON	16:14:27
421	45.35	XLON	16:14:27
135	45.35	XLON	16:14:27
889	45.35	XLON	16:14:27
200	45.35	XLON	16:14:27
227	45.35	XLON	16:14:27
663	45.35	XLON	16:14:27
574	45.34	TRQX	16:14:30
953	45.34	XLON	16:14:30
69	45.34	AQXE	16:14:30
345	45.34	BATE	16:14:30
321	45.34	AQXE	16:14:31
561	45.33	CHIX	16:14:35
307	45.33	BATE	16:14:35
110	45.35	XLON	16:15:03
889	45.35	XLON	16:15:03
134	45.35	XLON	16:15:03
300	45.35	CHIX	16:15:04
20	45.35	TRQX	16:15:15
927	45.35	XLON	16:15:15
446	45.35	AQXE	16:15:15
19	45.35	BATE	16:15:15
271	45.35	BATE	16:15:15
327	45.35	TRQX	16:15:16
77	45.35	TRQX	16:15:16
96	45.35	TRQX	16:15:17
35	45.35	TRQX	16:15:18
17	45.35	TRQX	16:15:19
4	45.35	TRQX	16:15:23
239	45.35	XLON	16:15:26
303	45.35	XLON	16:15:26
255	45.35	XLON	16:15:26
6	45.35	TRQX	16:15:56
889	45.35	XLON	16:15:56
213	45.35	XLON	16:15:56
141	45.35	XLON	16:15:56
452	45.35	BATE	16:15:56
30	45.35	BATE	16:16:00
298	45.35	TRQX	16:16:01
965	45.35	XLON	16:16:01
870	45.35	XLON	16:16:01
373	45.35	TRQX	16:16:06
701	45.35	AQXE	16:16:06
1	45.34	AQXE	16:16:06
227	45.34	XLON	16:16:09
741	45.34	XLON	16:16:09
209	45.34	CHIX	16:16:09
80	45.34	CHIX	16:16:09
301	45.34	BATE	16:16:09
111	45.33	BATE	16:16:09
26	45.35	CHIX	16:16:17
227	45.35	CHIX	16:16:17
196	45.35	BATE	16:16:17
50	45.35	BATE	16:16:17
398	45.35	XLON	16:16:18
242	45.35	XLON	16:16:18
357	45.35	TRQX	16:16:30
634	45.35	XLON	16:16:31
2	45.35	AQXE	16:16:33
8	45.35	AQXE	16:16:39
1	45.35	AQXE	16:16:39
380	45.35	AQXE	16:16:39
70	45.34	BATE	16:16:39
177	45.34	BATE	16:16:39
246	45.33	BATE	16:16:39
247	45.34	CHIX	16:16:43
320	45.35	CHIX	16:16:46
247	45.35	BATE	16:16:46
239	45.35	TRQX	16:16:49
602	45.35	XLON	16:16:49
307	45.35	XLON	16:16:49
770	45.35	XLON	16:16:49
141	45.35	AQXE	16:16:49
3	45.35	AQXE	16:16:51
250	45.35	AQXE	16:16:54
68	45.39	XLON	16:18:02
860	45.39	XLON	16:18:06
347	45.39	XLON	16:18:06
158	45.40	XLON	16:18:29
231	45.40	XLON	16:18:29
1,798	45.40	XLON	16:18:29
44	45.40	XLON	16:18:29
233	45.40	XLON	16:18:29
225	45.40	XLON	16:18:29
123	45.40	XLON	16:18:29
889	45.40	XLON	16:18:29
312	45.40	XLON	16:18:29
236	45.40	XLON	16:18:29
228	45.40	XLON	16:18:29
214	45.40	XLON	16:18:29
185	45.40	XLON	16:18:29
949	45.40	XLON	16:18:30
216	45.40	XLON	16:18:30
248	45.40	XLON	16:18:30
141	45.40	TRQX	16:18:36
26	45.40	TRQX	16:18:36
23	45.40	TRQX	16:18:36
178	45.40	TRQX	16:18:36
178	45.40	TRQX	16:18:37
27	45.40	TRQX	16:18:37
24	45.40	TRQX	16:18:37
178	45.40	TRQX	16:18:37
23	45.40	TRQX	16:18:37
26	45.40	TRQX	16:18:37
44	45.41	CHIX	16:19:01
313	45.41	CHIX	16:19:01
131	45.41	TRQX	16:19:05
27	45.41	BATE	16:19:05
230	45.42	XLON	16:19:12
209	45.42	XLON	16:19:12
889	45.42	XLON	16:19:12
859	45.42	XLON	16:19:12
41	45.42	XLON	16:19:13
889	45.42	XLON	16:19:13
75	45.42	XLON	16:19:13
54	45.41	TRQX	16:19:19
178	45.41	TRQX	16:19:19
957	45.41	XLON	16:19:19
640	45.41	CHIX	16:19:19
966	45.41	AQXE	16:19:19
413	45.41	AQXE	16:19:19
108	45.41	AQXE	16:19:19
781	45.41	BATE	16:19:19
238	45.41	BATE	16:19:19
178	45.41	TRQX	16:19:21
27	45.41	TRQX	16:19:21
24	45.41	TRQX	16:19:21
178	45.41	TRQX	16:19:30
136	45.41	XLON	16:19:36
73	45.41	XLON	16:19:36
51	45.41	XLON	16:19:36
73	45.41	XLON	16:19:36
676	45.41	XLON	16:19:36
202	45.41	XLON	16:19:46
734	45.41	XLON	16:19:46
26	45.41	BATE	16:19:46
24	45.41	BATE	16:19:46
209	45.41	BATE	16:19:46
178	45.41	TRQX	16:19:50
22	45.41	TRQX	16:19:50
26	45.41	TRQX	16:19:50
95	45.41	TRQX	16:19:50
131	45.41	XLON	16:19:56
153	45.41	BATE	16:19:56
796	45.41	XLON	16:20:00
191	45.41	CHIX	16:20:00
551	45.41	BATE	16:20:00
178	45.41	TRQX	16:20:55
172	45.41	XLON	16:20:55
45	45.41	XLON	16:20:55
51	45.41	XLON	16:20:55
3	45.41	XLON	16:20:55
435	45.41	XLON	16:20:55
168	45.41	XLON	16:20:55
209	45.41	XLON	16:20:55
463	45.41	CHIX	16:20:55
551	45.41	AQXE	16:20:55
155	45.41	AQXE	16:20:55
907	45.41	XLON	16:21:06
341	45.41	AQXE	16:21:06
176	45.41	AQXE	16:21:06
855	45.41	TRQX	16:21:26
178	45.41	TRQX	16:21:26
178	45.41	TRQX	16:21:26
25	45.41	TRQX	16:21:26
25	45.41	TRQX	16:21:26
178	45.41	TRQX	16:21:26
444	45.41	CHIX	16:21:26
104	45.41	CHIX	16:21:26
100	45.41	CHIX	16:21:26
74	45.41	CHIX	16:21:26
61	45.41	CHIX	16:21:26
240	45.41	AQXE	16:21:26
445	45.41	AQXE	16:21:26
822	45.41	BATE	16:21:26
238	45.41	BATE	16:21:26
202	45.41	BATE	16:21:26
27	45.41	BATE	16:21:26
25	45.41	BATE	16:21:26
200	45.40	TRQX	16:21:27
200	45.40	TRQX	16:21:27
100	45.40	TRQX	16:21:27
200	45.40	XLON	16:21:27
200	45.40	XLON	16:21:27
21	45.40	XLON	16:21:27
217	45.41	CHIX	16:21:27
100	45.41	CHIX	16:21:27
112	45.40	CHIX	16:21:27
200	45.40	CHIX	16:21:27
200	45.40	CHIX	16:21:27
200	45.40	AQXE	16:21:27
200	45.40	AQXE	16:21:27
131	45.41	BATE	16:21:27
30	45.41	BATE	16:21:37
200	45.41	BATE	16:21:38
168	45.40	TRQX	16:21:40
339	45.40	BATE	16:21:40
56	45.40	CHIX	16:21:44
446	45.40	BATE	16:21:44
177	45.40	XLON	16:21:48
792	45.40	XLON	16:21:48
52	45.40	AQXE	16:21:48
1	45.40	AQXE	16:22:02
889	45.40	XLON	16:22:09
462	45.40	XLON	16:22:09
206	45.40	XLON	16:22:09
207	45.40	XLON	16:22:09
271	45.40	XLON	16:22:09
152	45.40	XLON	16:22:09
88	45.40	XLON	16:22:09
1,421	45.40	XLON	16:22:09
224	45.40	XLON	16:22:09
184	45.40	XLON	16:22:09
270	45.40	XLON	16:22:09
343	45.40	AQXE	16:22:09
326	45.39	BATE	16:22:09
2,000	45.40	XLON	16:22:10
187	45.40	XLON	16:22:10
225	45.39	CHIX	16:22:22
337	45.39	BATE	16:22:22
200	45.40	CHIX	16:22:33
295	45.40	CHIX	16:22:33
400	45.40	BATE	16:22:33
12	45.40	BATE	16:22:33
369	45.40	XLON	16:22:34
611	45.40	XLON	16:22:34
543	45.40	XLON	16:22:34
120	45.40	XLON	16:22:34
271	45.40	XLON	16:22:34
585	45.40	AQXE	16:22:34
2	45.40	TRQX	16:22:35
135	45.40	TRQX	16:22:35
80	45.40	XLON	16:22:35
330	45.40	TRQX	16:22:48
70	45.40	XLON	16:22:48
889	45.40	XLON	16:22:48
544	45.40	XLON	16:22:48
104	45.40	TRQX	16:22:49
82	45.40	TRQX	16:22:49
830	45.40	XLON	16:22:49
941	45.40	XLON	16:22:49
1	45.40	TRQX	16:22:51
25	45.40	TRQX	16:22:51
95	45.40	CHIX	16:22:51
5	45.40	CHIX	16:22:51
55	45.40	CHIX	16:22:59
173	45.40	XLON	16:23:17
164	45.40	CHIX	16:23:17
10	45.40	TRQX	16:23:21
178	45.40	TRQX	16:23:21
178	45.40	TRQX	16:23:21
67	45.40	TRQX	16:23:21
448	45.40	XLON	16:23:21
24	45.40	XLON	16:23:21
100	45.40	XLON	16:23:21
426	45.40	CHIX	16:23:21
211	45.40	CHIX	16:23:21
413	45.40	AQXE	16:23:21
238	45.40	BATE	16:23:21
111	45.40	TRQX	16:23:22
38	45.40	BATE	16:23:25
76	45.40	BATE	16:23:27
398	45.40	BATE	16:23:27
231	45.40	CHIX	16:23:59
136	45.40	CHIX	16:24:04
178	45.41	TRQX	16:24:48
24	45.41	TRQX	16:24:48
26	45.41	TRQX	16:24:48
178	45.41	TRQX	16:24:48
73	45.41	XLON	16:24:48
472	45.41	XLON	16:24:48
217	45.41	XLON	16:24:48
1,425	45.41	XLON	16:24:48
399	45.41	XLON	16:24:48
24	45.41	XLON	16:24:48
2	45.41	XLON	16:24:48
428	45.41	XLON	16:24:48
220	45.41	XLON	16:24:48
291	45.41	CHIX	16:24:48
1	45.41	CHIX	16:24:48
105	45.41	AQXE	16:24:48
413	45.41	AQXE	16:24:48
296	45.41	BATE	16:24:48
704	45.41	BATE	16:24:48
718	45.41	TRQX	16:24:50
958	45.41	XLON	16:24:50
1,112	45.41	XLON	16:24:50
132	45.41	XLON	16:24:50
49	45.41	CHIX	16:24:50
400	45.41	CHIX	16:24:50
151	45.41	CHIX	16:24:50
697	45.41	AQXE	16:24:50
55	45.41	BATE	16:24:50
36	45.41	TRQX	16:24:51
15	45.41	TRQX	16:24:52
26	45.41	CHIX	16:24:57
73	45.41	CHIX	16:24:57
142	45.41	CHIX	16:24:57
9	45.41	TRQX	16:25:10
178	45.41	TRQX	16:25:10
24	45.41	TRQX	16:25:10
22	45.41	TRQX	16:25:10
178	45.41	TRQX	16:25:10
178	45.41	TRQX	16:25:10
939	45.41	XLON	16:25:10
1,080	45.41	XLON	16:25:10
219	45.41	XLON	16:25:10
208	45.41	XLON	16:25:10
231	45.41	XLON	16:25:10
117	45.41	XLON	16:25:10
2,000	45.41	XLON	16:25:10
187	45.41	XLON	16:25:10
311	45.41	CHIX	16:25:10
413	45.41	AQXE	16:25:10
111	45.41	AQXE	16:25:10
104	45.41	AQXE	16:25:10
410	45.41	AQXE	16:25:10
76	45.41	BATE	16:25:10
178	45.41	TRQX	16:25:11
940	45.40	XLON	16:25:11
178	45.41	TRQX	16:25:12
41	45.41	BATE	16:25:12
1	45.41	BATE	16:25:12
131	45.41	BATE	16:25:13
238	45.41	BATE	16:25:14
238	45.41	BATE	16:25:14
2	45.41	BATE	16:25:15
238	45.41	BATE	16:25:15
28	45.41	BATE	16:25:15
24	45.41	BATE	16:25:15
193	45.41	BATE	16:25:15
178	45.41	TRQX	16:25:20
26	45.41	TRQX	16:25:20
22	45.41	TRQX	16:25:20
122	45.41	CHIX	16:25:23
52	45.41	CHIX	16:25:23
72	45.41	CHIX	16:25:23
140	45.41	CHIX	16:25:23
200	45.40	TRQX	16:25:29
200	45.40	XLON	16:25:29
100	45.40	XLON	16:25:29
38	45.40	CHIX	16:25:29
154	45.41	AQXE	16:25:29
393	45.41	AQXE	16:25:29
200	45.40	AQXE	16:25:29
200	45.40	AQXE	16:25:29
233	45.40	XLON	16:25:30
100	45.40	BATE	16:25:35
270	45.40	BATE	16:25:41
306	45.40	TRQX	16:25:42
260	45.39	XLON	16:25:42
389	45.40	CHIX	16:25:42
10	45.40	CHIX	16:25:42
40	45.40	AQXE	16:25:42
308	45.40	BATE	16:25:42
238	45.40	BATE	16:25:46
27	45.40	BATE	16:25:46
25	45.40	BATE	16:25:46
89	45.40	BATE	16:25:46
367	45.39	TRQX	16:25:48
1,112	45.39	XLON	16:25:48
220	45.39	XLON	16:25:48
215	45.39	XLON	16:25:48
276	45.39	CHIX	16:25:48
216	45.39	AQXE	16:25:48
249	45.39	BATE	16:25:48
42	45.39	BATE	16:25:48
214	45.39	XLON	16:25:49
215	45.39	XLON	16:25:49
1,112	45.39	XLON	16:25:49
361	45.39	XLON	16:25:49
128	45.39	XLON	16:25:49
240	45.39	XLON	16:25:49
209	45.39	XLON	16:25:49
138	45.39	XLON	16:25:49
340	45.38	CHIX	16:25:49
137	45.39	AQXE	16:25:49
273	45.38	BATE	16:25:49
168	45.38	XLON	16:25:53
25	45.38	XLON	16:25:55
58	45.38	XLON	16:25:58
100	45.38	XLON	16:26:01
100	45.38	XLON	16:26:01
100	45.38	XLON	16:26:01
74	45.38	XLON	16:26:01
240	45.38	AQXE	16:26:01
155	45.38	TRQX	16:26:06
76	45.38	TRQX	16:26:06
74	45.38	AQXE	16:26:06
202	45.38	XLON	16:26:07
212	45.38	XLON	16:26:07
204	45.38	XLON	16:26:07
21	45.38	TRQX	16:26:16
238	45.38	XLON	16:26:17
240	45.38	XLON	16:26:17
128	45.38	XLON	16:26:17
222	45.38	XLON	16:26:17
347	45.38	XLON	16:26:17
891	45.38	XLON	16:26:17
178	45.38	TRQX	16:26:20
2	45.38	TRQX	16:26:20
1	45.38	TRQX	16:26:20
25	45.38	TRQX	16:26:20
26	45.38	TRQX	16:26:20
13	45.38	TRQX	16:26:20
33	45.38	BATE	16:26:22
96	45.38	BATE	16:26:23
2	45.38	BATE	16:26:23
25	45.38	XLON	16:26:24
87	45.38	BATE	16:26:37
90	45.38	BATE	16:27:20
4	45.38	BATE	16:27:20
23	45.39	XLON	16:27:34
98	45.39	XLON	16:27:34
240	45.39	XLON	16:27:34
1,112	45.39	XLON	16:27:34
306	45.39	XLON	16:27:34
271	45.39	XLON	16:27:34
137	45.39	XLON	16:27:34
92	45.39	XLON	16:27:34
233	45.39	XLON	16:27:34
1,862	45.39	XLON	16:27:34
1	45.39	XLON	16:27:35
298	45.39	XLON	16:27:35
139	45.39	XLON	16:27:35
1,112	45.39	XLON	16:27:35
298	45.39	XLON	16:27:35
271	45.39	XLON	16:27:35
68	45.39	XLON	16:27:35
148	45.39	XLON	16:27:35
220	45.39	XLON	16:27:35
126	45.39	XLON	16:27:35
220	45.39	XLON	16:27:35
1,112	45.39	XLON	16:27:35
347	45.39	XLON	16:27:35
899	45.39	XLON	16:27:41
132	45.39	XLON	16:27:46
442	45.39	XLON	16:27:46
178	45.38	TRQX	16:27:53
226	45.38	XLON	16:27:53
382	45.38	CHIX	16:27:53
444	45.38	CHIX	16:27:53
75	45.38	CHIX	16:27:53
52	45.38	BATE	16:27:53
24	45.38	TRQX	16:28:12
921	45.38	TRQX	16:28:12
178	45.38	TRQX	16:28:12
29	45.38	TRQX	16:28:12
6	45.38	TRQX	16:28:12
178	45.38	TRQX	16:28:12
424	45.38	XLON	16:28:12
308	45.38	XLON	16:28:12
363	45.38	CHIX	16:28:12
199	45.38	CHIX	16:28:12
8	45.38	CHIX	16:28:12
444	45.38	CHIX	16:28:12
40	45.38	CHIX	16:28:12
756	45.38	AQXE	16:28:12
156	45.38	AQXE	16:28:12
2,000	45.38	XLON	16:28:13
255	45.38	AQXE	16:28:13
390	45.38	TRQX	16:28:16
114	45.38	TRQX	16:28:42
61	45.38	TRQX	16:28:44
959	45.38	XLON	16:28:48
257	45.38	AQXE	16:28:52
23	45.38	TRQX	16:28:55
24	45.38	TRQX	16:28:55
222	45.38	TRQX	16:28:55
24	45.38	TRQX	16:28:55
26	45.38	TRQX	16:28:55
222	45.38	TRQX	16:28:55
25	45.38	TRQX	16:28:55
25	45.38	TRQX	16:28:55
222	45.38	TRQX	16:28:55
271	45.38	XLON	16:28:55
220	45.38	XLON	16:28:55
194	45.38	XLON	16:28:55
223	45.38	XLON	16:28:55
195	45.38	XLON	16:28:55
271	45.38	XLON	16:28:55
1,112	45.38	XLON	16:28:55
203	45.38	XLON	16:28:55
613	45.38	CHIX	16:28:55
444	45.38	CHIX	16:28:55
67	45.38	CHIX	16:28:55
100	45.38	CHIX	16:28:55
43	45.38	CHIX	16:28:55
35	45.38	CHIX	16:28:55
127	45.38	AQXE	16:28:55
413	45.38	AQXE	16:28:55
430	45.38	AQXE	16:28:55
108	45.38	AQXE	16:28:55
202	45.38	AQXE	16:28:55
117	45.38	AQXE	16:28:55
377	45.38	AQXE	16:28:55
24	45.38	BATE	16:28:55
29	45.38	BATE	16:28:55
28	45.38	BATE	16:28:55
24	45.38	BATE	16:28:55
25	45.38	BATE	16:28:55
34	45.38	BATE	16:28:55
278	45.38	BATE	16:28:55
29	45.38	BATE	16:28:55
27	45.38	TRQX	16:28:56
26	45.38	TRQX	16:28:56
222	45.38	TRQX	16:28:56
2	45.38	TRQX	16:28:56
24	45.38	TRQX	16:28:56
27	45.38	TRQX	16:28:56
194	45.38	TRQX	16:28:56
24	45.38	BATE	16:28:56
24	45.38	BATE	16:28:56
173	45.38	BATE	16:28:56
25	45.38	BATE	16:28:56
23	45.38	BATE	16:28:56
28	45.38	BATE	16:28:56
238	45.38	BATE	16:28:56
83	45.38	BATE	16:28:56
127	45.37	TRQX	16:28:57
222	45.37	TRQX	16:28:57
28	45.38	BATE	16:28:57
28	45.38	BATE	16:28:57
270	45.38	BATE	16:28:57
28	45.38	BATE	16:28:57
28	45.38	BATE	16:28:57
238	45.38	BATE	16:28:57
131	45.37	BATE	16:28:57
174	45.37	BATE	16:28:57
1	45.37	AQXE	16:29:00
311	45.37	XLON	16:29:04
278	45.37	CHIX	16:29:04
1,112	45.37	XLON	16:29:05
209	45.37	XLON	16:29:05
322	45.37	AQXE	16:29:05
238	45.37	BATE	16:29:05
26	45.37	BATE	16:29:05
24	45.37	BATE	16:29:05
105	45.36	TRQX	16:29:06
81	45.36	BATE	16:29:06
39	45.36	TRQX	16:29:08
245	45.36	XLON	16:29:08
187	45.36	BATE	16:29:08
45	45.36	BATE	16:29:08
134	45.36	CHIX	16:29:11
66	45.36	CHIX	16:29:11
134	45.36	CHIX	16:29:11
75	45.36	CHIX	16:29:11
227	45.35	BATE	16:29:15
151	45.35	XLON	16:29:18
423	45.35	BATE	16:29:18
1	45.35	AQXE	16:29:23
1	45.35	AQXE	16:29:25
1	45.35	AQXE	16:29:25
2	45.35	AQXE	16:29:25
13	45.35	XLON	16:29:28
226	45.35	BATE	16:29:28
77	45.35	BATE	16:29:28
12	45.35	AQXE	16:29:29
23	45.35	AQXE	16:29:29
111	45.35	BATE	16:29:29
71	45.35	AQXE	16:29:30
34	45.35	BATE	16:29:30
651	45.35	BATE	16:29:30
218	45.33	BATE	16:29:34

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

POSKZGGFLVFGKZM

Related Shares:

FTSE 100 Latest

Value8,634.80

Change51.99