This is Money

Select a section

Latest regulatory news
More news on Unilever

Transaction in Own Shares

Published: 14/02/2025, 07:00

RNS Number : 0903X

Unilever PLC

14 February 2025

TRANSACTIONS IN OWN SECURITIES

14 February 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 purchases: 13 February 2025

Number of ordinary shares purchased: 600,000

Highest price paid per share: GBP 44.9800

Lowest price paid per share: GBP 43.8000

Volume weighted average price paid per share: GBP 44.4959

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 44,150,481 of its ordinary shares in treasury and has 2,524,997,338 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	44.4975	450,000
BATS	0.0000	0
Chi-X	44.4910	50,000
Turquoise	44.4913	50,000
Aquis	44.4907	50,000

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)
672	44.38	XLON	08:33:07
707	44.37	XLON	08:33:08
247	44.38	XLON	08:33:10
244	44.38	XLON	08:33:12
684	44.40	TRQX	08:33:17
232	44.43	XLON	08:33:24
489	44.42	TRQX	08:33:26
254	44.41	TRQX	08:33:26
515	44.40	TRQX	08:33:26
668	44.41	CHIX	08:33:33
448	44.43	CHIX	08:33:34
281	44.43	CHIX	08:33:37
475	44.43	AQXE	08:33:37
226	44.47	XLON	08:33:40
512	44.47	AQXE	08:33:40
242	44.48	CHIX	08:33:43
150	44.51	AQXE	08:33:54
241	44.50	AQXE	08:33:59
232	44.51	AQXE	08:33:59
239	44.50	CHIX	08:34:00
111	44.50	AQXE	08:34:00
250	44.49	XLON	08:34:05
246	44.41	XLON	08:34:22
226	44.40	XLON	08:34:36
238	44.42	XLON	08:35:14
243	44.46	XLON	08:35:15
171	44.57	XLON	08:35:39
63	44.57	XLON	08:35:39
249	44.56	XLON	08:35:56
234	44.61	XLON	08:36:14
35	44.61	CHIX	08:36:14
193	44.61	CHIX	08:36:17
12	44.58	XLON	08:36:40
247	44.58	XLON	08:36:40
265	44.59	XLON	08:36:40
3	44.56	AQXE	08:37:00
155	44.55	AQXE	08:37:01
220	44.56	AQXE	08:37:01
249	44.48	XLON	08:37:19
237	44.44	XLON	08:37:36
254	44.45	XLON	08:38:00
242	44.41	XLON	08:38:17
295	44.41	TRQX	08:38:30
235	44.42	XLON	08:38:34
225	44.42	CHIX	08:38:44
228	44.44	XLON	08:38:57
218	44.36	XLON	08:39:09
217	44.38	XLON	08:39:26
28	44.40	AQXE	08:39:32
227	44.40	AQXE	08:39:32
229	44.46	XLON	08:39:49
239	44.42	XLON	08:40:05
229	44.40	XLON	08:40:24
232	44.44	XLON	08:40:47
249	44.50	XLON	08:41:12
269	44.50	TRQX	08:41:12
68	44.48	XLON	08:41:42
100	44.48	XLON	08:41:42
120	44.49	CHIX	08:41:42
34	44.49	CHIX	08:41:42
62	44.49	CHIX	08:41:42
62	44.48	XLON	08:41:43
230	44.46	XLON	08:41:52
233	44.47	XLON	08:41:52
141	44.42	AQXE	08:42:06
253	44.42	XLON	08:42:25
247	44.42	XLON	08:43:00
251	44.44	XLON	08:43:23
232	44.44	XLON	08:43:26
231	44.41	XLON	08:43:46
238	44.41	TRQX	08:43:46
248	44.42	XLON	08:44:11
213	44.41	CHIX	08:44:13
243	44.40	XLON	08:44:30
235	44.41	XLON	08:44:43
273	44.38	AQXE	08:44:45
253	44.37	XLON	08:45:10
102	44.31	XLON	08:45:27
129	44.31	XLON	08:45:27
242	44.34	XLON	08:45:59
48	44.37	XLON	08:46:08
32	44.37	XLON	08:46:08
162	44.37	XLON	08:46:08
233	44.40	XLON	08:46:28
238	44.39	XLON	08:46:28
225	44.39	TRQX	08:46:28
166	44.42	CHIX	08:46:50
47	44.42	CHIX	08:46:50
230	44.36	XLON	08:47:13
235	44.33	XLON	08:47:38
197	44.33	AQXE	08:47:38
42	44.33	AQXE	08:47:38
231	44.30	XLON	08:47:46
97	44.31	XLON	08:48:25
136	44.31	XLON	08:48:26
225	44.36	XLON	08:48:43
221	44.35	XLON	08:48:44
232	44.38	XLON	08:49:05
217	44.36	TRQX	08:49:13
213	44.37	CHIX	08:49:30
247	44.40	XLON	08:49:50
229	44.43	XLON	08:50:01
248	44.46	XLON	08:50:29
202	44.45	XLON	08:50:29
40	44.45	XLON	08:50:29
228	44.47	AQXE	08:50:29
229	44.40	XLON	08:50:49
230	44.40	XLON	08:51:11
90	44.40	XLON	08:51:31
296	44.37	XLON	08:51:47
289	44.38	XLON	08:51:47
2	44.30	TRQX	08:51:58
219	44.32	TRQX	08:52:08
164	44.29	CHIX	08:52:17
217	44.28	CHIX	08:52:17
56	44.29	CHIX	08:52:17
34	44.31	XLON	08:52:32
209	44.31	XLON	08:52:32
233	44.32	XLON	08:52:47
211	44.37	XLON	08:53:05
22	44.37	XLON	08:53:05
222	44.37	AQXE	08:53:05
223	44.35	XLON	08:53:34
238	44.37	XLON	08:53:58
234	44.34	XLON	08:54:19
231	44.31	XLON	08:54:28
213	44.25	TRQX	08:54:47
234	44.24	XLON	08:54:49
226	44.25	XLON	08:55:07
234	44.30	XLON	08:55:33
235	44.29	XLON	08:55:50
63	44.30	AQXE	08:55:55
236	44.31	XLON	08:56:20
225	44.28	XLON	08:56:28
233	44.26	XLON	08:56:58
232	44.27	XLON	08:57:05
238	44.25	XLON	08:57:35
60	44.28	TRQX	08:57:40
228	44.36	XLON	08:58:11
100	44.37	XLON	08:58:11
136	44.37	XLON	08:58:11
214	44.37	CHIX	08:58:11
234	44.34	XLON	08:58:24
296	44.36	AQXE	08:58:52
238	44.34	XLON	08:58:56
125	44.32	XLON	08:59:20
299	44.32	XLON	08:59:29
256	44.30	XLON	08:59:56
234	44.29	XLON	09:00:05
126	44.37	XLON	09:00:23
101	44.37	XLON	09:00:23
290	44.37	TRQX	09:00:23
198	44.40	XLON	09:01:01
47	44.40	XLON	09:01:01
230	44.38	XLON	09:01:03
227	44.31	XLON	09:01:22
232	44.32	XLON	09:01:22
256	44.33	AQXE	09:01:22
224	44.39	XLON	09:02:10
221	44.39	XLON	09:02:24
229	44.43	XLON	09:02:40
238	44.39	XLON	09:03:01
250	44.38	XLON	09:03:01
255	44.39	TRQX	09:03:01
253	44.38	TRQX	09:03:01
214	44.40	CHIX	09:03:45
265	44.39	XLON	09:03:47
245	44.41	XLON	09:04:12
243	44.40	XLON	09:04:28
234	44.41	AQXE	09:04:28
238	44.38	XLON	09:05:06
240	44.37	XLON	09:05:06
226	44.31	XLON	09:05:27
229	44.32	XLON	09:06:02
48	44.32	CHIX	09:06:02
169	44.32	CHIX	09:06:02
212	44.34	CHIX	09:06:07
230	44.35	XLON	09:06:08
227	44.34	XLON	09:06:43
103	44.32	XLON	09:07:22
127	44.32	XLON	09:07:22
232	44.33	XLON	09:07:22
222	44.34	AQXE	09:07:22
224	44.33	AQXE	09:07:22
40	44.32	XLON	09:07:29
217	44.35	XLON	09:07:48
40	44.33	XLON	09:07:48
212	44.34	XLON	09:07:48
308	44.31	XLON	09:08:26
227	44.42	XLON	09:09:12
214	44.42	CHIX	09:09:12
4	44.44	XLON	09:09:19
260	44.44	XLON	09:09:19
217	44.44	TRQX	09:09:19
252	44.46	XLON	09:09:46
241	44.50	XLON	09:09:58
232	44.47	XLON	09:10:04
230	44.59	XLON	09:10:31
223	44.53	XLON	09:10:50
212	44.52	XLON	09:11:08
221	44.57	XLON	09:11:46
7	44.61	XLON	09:11:56
19	44.61	XLON	09:11:56
212	44.61	TRQX	09:11:56
216	44.60	CHIX	09:11:56
216	44.61	CHIX	09:11:56
318	44.64	XLON	09:12:09
74	44.68	XLON	09:12:33
190	44.68	XLON	09:12:33
238	44.71	XLON	09:12:52
212	44.71	AQXE	09:12:52
229	44.66	XLON	09:13:05
225	44.71	XLON	09:13:29
223	44.63	XLON	09:13:46
213	44.63	XLON	09:14:08
221	44.60	XLON	09:14:36
214	44.60	TRQX	09:14:47
84	44.59	XLON	09:14:50
137	44.59	XLON	09:14:50
218	44.60	XLON	09:15:24
107	44.59	XLON	09:15:24
108	44.59	XLON	09:15:24
220	44.56	AQXE	09:15:50
213	44.55	XLON	09:15:53
246	44.51	XLON	09:16:37
251	44.52	XLON	09:16:37
267	44.55	XLON	09:17:15
259	44.54	XLON	09:17:15
154	44.47	TRQX	09:17:36
68	44.47	TRQX	09:17:36
230	44.40	XLON	09:17:59
212	44.41	CHIX	09:18:03
275	44.41	XLON	09:18:25
163	44.37	XLON	09:18:57
108	44.37	XLON	09:18:57
89	44.37	AQXE	09:18:57
273	44.33	XLON	09:19:47
276	44.34	XLON	09:19:57
282	44.32	XLON	09:20:05
62	44.23	XLON	09:20:21
175	44.23	XLON	09:20:21
226	44.27	XLON	09:20:43
215	44.27	TRQX	09:20:43
242	44.27	XLON	09:21:20
221	44.27	CHIX	09:21:20
55	44.22	XLON	09:21:33
62	44.22	XLON	09:21:33
26	44.22	XLON	09:21:33
34	44.22	XLON	09:21:33
66	44.22	XLON	09:21:33
17	44.22	XLON	09:21:33
11	44.22	XLON	09:21:33
246	44.18	XLON	09:21:56
279	44.21	AQXE	09:22:07
229	44.23	XLON	09:22:34
227	44.22	XLON	09:22:49
265	44.24	XLON	09:23:09
253	44.25	XLON	09:23:28
255	44.26	XLON	09:23:55
43	44.30	TRQX	09:23:57
1	44.30	TRQX	09:23:57
8	44.30	TRQX	09:23:57
246	44.31	XLON	09:24:36
243	44.30	XLON	09:24:36
222	44.31	CHIX	09:24:36
234	44.34	XLON	09:25:09
229	44.35	XLON	09:25:27
255	44.35	AQXE	09:25:27
260	44.34	AQXE	09:25:27
227	44.33	XLON	09:25:49
77	44.32	XLON	09:26:04
291	44.24	XLON	09:26:31
259	44.27	XLON	09:26:55
284	44.28	XLON	09:27:27
295	44.29	TRQX	09:27:33
222	44.29	CHIX	09:27:33
251	44.33	XLON	09:28:02
253	44.33	XLON	09:28:48
231	44.34	XLON	09:28:57
261	44.33	XLON	09:28:58
232	44.32	XLON	09:29:14
273	44.32	XLON	09:29:41
249	44.24	XLON	09:30:00
266	44.24	TRQX	09:30:00
251	44.22	XLON	09:30:20
216	44.21	CHIX	09:30:22
242	44.16	XLON	09:30:52
251	44.20	XLON	09:31:13
215	44.26	AQXE	09:31:17
231	44.23	XLON	09:31:35
222	44.18	XLON	09:31:59
212	44.16	XLON	09:32:18
212	44.20	XLON	09:32:53
219	44.21	XLON	09:32:53
219	44.18	XLON	09:33:06
230	44.18	TRQX	09:33:06
214	44.18	XLON	09:33:31
114	44.18	CHIX	09:33:31
100	44.18	CHIX	09:33:31
215	44.14	XLON	09:33:51
212	44.12	XLON	09:34:41
213	44.13	XLON	09:34:41
214	44.12	AQXE	09:34:41
215	44.15	XLON	09:34:53
276	44.15	XLON	09:35:46
284	44.16	XLON	09:35:46
226	44.15	TRQX	09:36:03
228	44.16	TRQX	09:36:03
255	44.13	XLON	09:36:16
231	44.17	XLON	09:36:41
182	44.17	CHIX	09:36:41
223	44.13	XLON	09:36:50
218	44.15	XLON	09:37:13
213	44.12	XLON	09:37:34
216	44.12	AQXE	09:37:34
212	44.12	XLON	09:38:17
220	44.11	XLON	09:38:19
215	44.14	XLON	09:38:47
213	44.13	XLON	09:38:59
213	44.12	XLON	09:38:59
212	44.10	XLON	09:39:29
228	44.10	CHIX	09:39:29
214	44.07	XLON	09:39:49
24	44.09	XLON	09:40:17
214	44.10	AQXE	09:40:36
242	44.08	XLON	09:40:37
237	44.09	XLON	09:40:44
236	44.15	XLON	09:41:11
222	44.12	XLON	09:41:24
257	44.15	XLON	09:41:54
212	44.14	TRQX	09:41:57
232	44.15	XLON	09:42:10
228	44.17	XLON	09:42:39
223	44.17	CHIX	09:42:39
271	44.16	XLON	09:43:02
248	44.15	XLON	09:43:29
216	44.15	AQXE	09:43:29
253	44.17	XLON	09:44:07
241	44.17	XLON	09:44:14
234	44.18	XLON	09:44:39
224	44.11	XLON	09:44:48
219	44.10	XLON	09:45:07
221	44.09	XLON	09:45:09
212	44.10	TRQX	09:45:09
218	43.99	CHIX	09:45:25
240	44.00	XLON	09:46:11
243	44.01	XLON	09:46:11
161	44.03	XLON	09:46:39
55	44.03	XLON	09:46:39
163	44.03	AQXE	09:46:41
245	44.01	XLON	09:47:36
242	44.02	XLON	09:47:36
277	43.99	XLON	09:48:23
220	43.99	TRQX	09:48:23
257	44.01	XLON	09:48:28
267	44.01	XLON	09:49:03
215	44.00	CHIX	09:49:14
260	43.97	XLON	09:50:15
282	43.98	XLON	09:50:15
30	43.97	XLON	09:50:15
241	43.98	AQXE	09:50:15
276	43.96	XLON	09:50:18
254	43.93	XLON	09:50:37
252	43.94	XLON	09:50:37
272	43.92	XLON	09:51:40
215	43.91	CHIX	09:51:41
216	43.89	TRQX	09:51:42
277	43.94	XLON	09:51:57
250	44.01	XLON	09:52:19
247	44.05	XLON	09:52:50
225	44.06	AQXE	09:52:50
217	44.06	XLON	09:53:04
28	44.06	XLON	09:53:04
45	44.09	XLON	09:53:34
186	44.09	XLON	09:53:34
146	44.11	XLON	09:53:48
261	44.16	XLON	09:54:51
213	44.16	TRQX	09:54:51
370	44.19	XLON	09:55:37
213	44.19	CHIX	09:55:37
240	44.20	XLON	09:55:39
251	44.21	XLON	09:55:39
233	44.14	XLON	09:56:03
99	44.14	AQXE	09:56:03
120	44.14	AQXE	09:56:03
54	44.13	XLON	09:56:33
227	44.15	XLON	09:57:09
232	44.16	XLON	09:57:09
235	44.15	XLON	09:57:27
234	44.14	XLON	09:57:35
214	44.12	TRQX	09:57:56
66	44.11	XLON	09:57:57
166	44.11	XLON	09:57:57
259	44.11	XLON	09:58:47
247	44.12	XLON	09:58:50
28	44.12	CHIX	09:58:57
57	44.15	XLON	09:59:13
297	44.15	XLON	09:59:33
214	44.15	AQXE	09:59:33
66	44.04	XLON	10:00:10
225	44.04	XLON	10:00:10
265	43.99	XLON	10:00:33
238	43.97	XLON	10:00:48
230	43.99	XLON	10:01:12
105	43.99	TRQX	10:01:12
114	43.99	TRQX	10:01:12
269	43.96	XLON	10:01:42
325	43.96	CHIX	10:01:42
282	43.94	XLON	10:03:04
272	43.95	XLON	10:03:04
27	43.95	AQXE	10:03:04
198	43.95	AQXE	10:03:04
286	43.97	XLON	10:03:07
261	43.94	XLON	10:03:32
243	44.03	XLON	10:03:57
240	44.02	XLON	10:03:57
214	44.06	TRQX	10:05:01
250	44.06	CHIX	10:05:01
270	44.05	XLON	10:05:02
280	44.01	XLON	10:05:14
295	43.98	XLON	10:06:03
221	43.98	AQXE	10:06:06
260	43.95	XLON	10:06:09
157	43.92	XLON	10:07:06
19	43.92	XLON	10:07:08
74	43.92	XLON	10:07:08
245	43.91	XLON	10:07:11
48	43.90	XLON	10:07:28
181	43.90	XLON	10:07:28
230	43.92	XLON	10:07:48
159	43.92	TRQX	10:07:48
51	43.92	TRQX	10:07:48
237	43.93	CHIX	10:07:48
224	43.87	XLON	10:08:08
224	43.87	XLON	10:08:28
217	43.81	XLON	10:08:51
230	43.80	XLON	10:09:16
221	43.83	AQXE	10:09:28
226	43.83	XLON	10:09:39
228	43.82	XLON	10:09:39
173	43.81	XLON	10:10:26
60	43.81	XLON	10:10:26
261	43.87	XLON	10:11:21
40	43.93	TRQX	10:11:42
183	43.93	TRQX	10:11:42
254	43.94	XLON	10:11:49
256	43.93	XLON	10:11:51
225	43.92	XLON	10:11:51
226	43.93	CHIX	10:11:51
241	43.90	XLON	10:12:55
212	43.90	AQXE	10:12:56
238	43.91	XLON	10:13:08
231	43.91	XLON	10:13:25
257	43.91	XLON	10:13:53
176	43.98	XLON	10:14:34
90	43.98	XLON	10:14:34
44	43.99	CHIX	10:14:53
170	43.99	CHIX	10:14:53
236	43.97	XLON	10:14:54
139	43.98	TRQX	10:14:54
2	43.98	TRQX	10:14:54
232	43.99	XLON	10:15:19
237	44.01	XLON	10:15:39
115	44.03	XLON	10:16:09
17	44.03	XLON	10:16:09
88	44.03	XLON	10:16:09
23	44.03	XLON	10:16:09
206	44.04	AQXE	10:16:09
275	44.09	XLON	10:16:41
265	44.07	XLON	10:17:05
264	44.08	XLON	10:17:41
251	44.05	TRQX	10:17:56
69	44.07	CHIX	10:18:07
262	44.13	XLON	10:18:19
264	44.11	XLON	10:18:46
251	44.10	XLON	10:18:58
242	44.11	XLON	10:19:49
247	44.10	XLON	10:19:52
223	44.11	AQXE	10:19:52
237	44.13	XLON	10:20:26
293	44.16	XLON	10:21:45
247	44.14	XLON	10:21:45
246	44.15	XLON	10:21:45
236	44.16	TRQX	10:21:45
286	44.17	CHIX	10:21:45
325	44.14	XLON	10:22:31
262	44.11	XLON	10:23:05
252	44.13	XLON	10:23:50
237	44.12	XLON	10:24:25
244	44.11	XLON	10:24:26
219	44.12	AQXE	10:24:26
235	44.13	XLON	10:25:13
240	44.15	XLON	10:25:14
67	44.15	TRQX	10:25:15
257	44.15	CHIX	10:25:18
228	44.13	XLON	10:26:03
229	44.14	XLON	10:26:03
245	44.14	XLON	10:26:58
238	44.10	XLON	10:27:02
213	44.12	AQXE	10:27:02
244	44.10	XLON	10:27:41
127	44.19	XLON	10:28:44
107	44.19	XLON	10:28:44
231	44.18	XLON	10:28:50
226	44.17	XLON	10:28:55
255	44.19	XLON	10:29:52
297	44.19	TRQX	10:29:52
234	44.19	CHIX	10:29:52
247	44.18	XLON	10:29:54
242	44.15	XLON	10:30:38
242	44.18	XLON	10:31:14
217	44.18	AQXE	10:31:14
228	44.15	XLON	10:32:18
247	44.17	XLON	10:32:21
243	44.16	XLON	10:32:23
243	44.21	XLON	10:32:52
260	44.21	TRQX	10:32:52
224	44.21	CHIX	10:32:52
255	44.25	XLON	10:33:37
241	44.21	XLON	10:33:45
246	44.22	XLON	10:34:11
226	44.20	XLON	10:34:59
325	44.31	XLON	10:36:27
219	44.31	AQXE	10:36:27
324	44.30	XLON	10:36:32
2	44.30	XLON	10:36:32
281	44.29	XLON	10:36:41
236	44.29	TRQX	10:36:46
218	44.29	CHIX	10:36:46
283	44.30	XLON	10:38:02
270	44.29	XLON	10:38:02
357	44.28	XLON	10:38:02
213	44.32	AQXE	10:38:33
231	44.28	XLON	10:39:23
232	44.28	XLON	10:39:23
242	44.25	XLON	10:39:43
232	44.25	XLON	10:40:18
261	44.29	XLON	10:40:59
224	44.29	TRQX	10:40:59
214	44.28	CHIX	10:40:59
300	44.28	XLON	10:42:00
254	44.27	XLON	10:42:00
213	44.25	XLON	10:42:22
213	44.24	XLON	10:42:23
66	44.25	AQXE	10:42:23
153	44.25	AQXE	10:42:23
236	44.22	XLON	10:43:14
217	44.22	TRQX	10:44:24
219	44.22	CHIX	10:44:24
252	44.19	XLON	10:44:45
262	44.20	XLON	10:44:45
262	44.18	XLON	10:44:46
241	44.20	XLON	10:44:52
225	44.20	XLON	10:45:20
238	44.22	XLON	10:46:10
72	44.22	XLON	10:46:50
149	44.22	XLON	10:46:50
212	44.23	AQXE	10:46:50
212	44.22	AQXE	10:46:50
451	44.25	XLON	10:48:27
212	44.25	CHIX	10:48:27
328	44.26	XLON	10:48:50
346	44.25	XLON	10:48:51
219	44.26	TRQX	10:48:51
297	44.24	XLON	10:49:50
7	44.24	XLON	10:49:50
225	44.23	XLON	10:50:07
215	44.22	XLON	10:50:09
252	44.22	XLON	10:50:14
216	44.25	TRQX	10:51:44
213	44.25	CHIX	10:51:44
100	44.23	XLON	10:53:11
140	44.23	XLON	10:53:11
241	44.24	XLON	10:53:11
242	44.22	XLON	10:53:51
393	44.23	XLON	10:53:51
14	44.23	XLON	10:53:51
430	44.24	XLON	10:53:51
421	44.21	XLON	10:53:51
212	44.24	AQXE	10:53:51
216	44.21	XLON	10:54:32
226	44.25	XLON	10:54:58
213	44.24	CHIX	10:54:58
63	44.22	XLON	10:55:14
219	44.23	TRQX	10:55:14
314	44.25	XLON	10:55:31
268	44.24	XLON	10:56:08
239	44.26	XLON	10:56:36
107	44.26	AQXE	10:56:37
230	44.26	XLON	10:57:07
260	44.23	XLON	10:57:20
253	44.23	XLON	10:59:08
381	44.24	XLON	10:59:08
215	44.23	TRQX	10:59:08
212	44.24	CHIX	10:59:08
263	44.22	XLON	10:59:11
284	44.15	XLON	10:59:38
21	44.15	XLON	10:59:38
149	44.13	XLON	10:59:59
64	44.12	AQXE	11:00:13
71	44.12	AQXE	11:00:15
286	44.09	XLON	11:00:41
280	44.11	XLON	11:01:02
212	44.11	XLON	11:02:05
46	44.12	XLON	11:02:43
381	44.15	XLON	11:03:04
124	44.15	TRQX	11:03:05
193	44.15	CHIX	11:03:22
385	44.14	XLON	11:03:30
306	44.13	XLON	11:04:02
233	44.14	XLON	11:04:02
15	44.13	XLON	11:04:02
307	44.13	AQXE	11:04:03
292	44.14	XLON	11:04:29
271	44.14	XLON	11:05:15
269	44.18	XLON	11:05:33
189	44.17	XLON	11:05:38
225	44.18	CHIX	11:05:38
288	44.18	XLON	11:06:17
268	44.17	TRQX	11:06:17
281	44.20	XLON	11:07:23
57	44.20	AQXE	11:07:24
197	44.20	AQXE	11:07:25
292	44.19	XLON	11:07:30
247	44.15	XLON	11:07:42
244	44.12	XLON	11:08:07
236	44.15	XLON	11:08:33
226	44.12	XLON	11:09:12
222	44.13	CHIX	11:09:12
221	44.08	XLON	11:09:22
66	44.10	XLON	11:09:55
236	44.10	TRQX	11:10:01
216	44.07	XLON	11:10:25
231	44.10	XLON	11:11:10
242	44.10	AQXE	11:11:29
230	44.09	XLON	11:11:31
249	44.14	XLON	11:12:14
50	44.14	XLON	11:12:14
307	44.14	XLON	11:12:28
266	44.12	XLON	11:13:50
226	44.12	TRQX	11:13:50
212	44.12	CHIX	11:13:50
109	44.13	XLON	11:14:25
390	44.18	XLON	11:14:31
394	44.17	XLON	11:14:31
306	44.16	XLON	11:14:55
235	44.14	AQXE	11:15:06
273	44.08	XLON	11:15:28
335	44.10	XLON	11:17:01
168	44.10	CHIX	11:17:01
216	44.11	XLON	11:17:08
236	44.12	XLON	11:17:13
244	44.14	XLON	11:18:21
59	44.15	XLON	11:18:22
306	44.18	XLON	11:19:35
75	44.18	XLON	11:19:35
228	44.18	AQXE	11:19:35
255	44.19	XLON	11:20:01
92	44.17	XLON	11:20:04
360	44.18	XLON	11:20:04
38	44.18	TRQX	11:20:04
179	44.18	TRQX	11:20:04
344	44.17	XLON	11:20:06
241	44.24	XLON	11:21:33
240	44.23	XLON	11:21:33
215	44.24	TRQX	11:21:33
246	44.24	CHIX	11:21:33
238	44.24	XLON	11:22:06
227	44.26	XLON	11:22:41
224	44.26	AQXE	11:22:59
242	44.25	XLON	11:23:00
230	44.17	XLON	11:24:16
441	44.24	XLON	11:26:30
142	44.24	TRQX	11:26:30
78	44.24	TRQX	11:26:30
229	44.24	CHIX	11:26:30
60	44.23	XLON	11:26:31
344	44.23	XLON	11:26:32
351	44.26	XLON	11:27:42
333	44.25	XLON	11:27:42
219	44.25	AQXE	11:27:43
274	44.24	XLON	11:27:45
280	44.24	XLON	11:28:12
257	44.23	XLON	11:28:47
221	44.23	CHIX	11:28:51
247	44.22	XLON	11:28:52
6	44.24	XLON	11:29:45
223	44.24	XLON	11:29:45
264	44.23	XLON	11:30:31
218	44.24	TRQX	11:30:31
234	44.24	XLON	11:30:59
241	44.23	XLON	11:31:00
238	44.22	XLON	11:31:55
236	44.23	XLON	11:31:55
222	44.23	AQXE	11:31:55
236	44.24	XLON	11:33:16
219	44.24	CHIX	11:33:16
216	44.24	TRQX	11:33:32
232	44.23	XLON	11:33:33
232	44.24	XLON	11:33:41
229	44.24	XLON	11:34:11
229	44.25	XLON	11:34:11
17	44.21	AQXE	11:35:54
240	44.19	XLON	11:36:13
238	44.20	XLON	11:36:13
294	44.21	XLON	11:37:09
289	44.22	XLON	11:37:51
216	44.22	TRQX	11:37:52
212	44.22	CHIX	11:37:52
312	44.21	XLON	11:39:15
38	44.20	XLON	11:39:17
1	44.20	XLON	11:39:17
191	44.20	XLON	11:39:17
269	44.19	XLON	11:39:17
252	44.20	XLON	11:40:24
223	44.19	XLON	11:40:24
212	44.20	AQXE	11:40:24
231	44.20	XLON	11:40:25
231	44.21	XLON	11:40:25
200	44.20	AQXE	11:40:25
12	44.20	AQXE	11:40:25
227	44.21	XLON	11:41:16
38	44.22	CHIX	11:41:51
55	44.22	CHIX	11:41:51
389	44.24	XLON	11:43:21
217	44.24	TRQX	11:43:21
547	44.25	XLON	11:44:37
216	44.25	AQXE	11:44:37
210	44.24	XLON	11:45:05
237	44.24	XLON	11:45:05
260	44.23	XLON	11:45:18
142	44.23	XLON	11:45:18
2	44.23	XLON	11:45:18
304	44.21	XLON	11:46:04
294	44.22	XLON	11:46:04
54	44.22	TRQX	11:46:04
278	44.22	CHIX	11:46:04
250	44.19	XLON	11:46:35
230	44.16	XLON	11:47:15
233	44.15	XLON	11:47:37
234	44.09	XLON	11:47:51
214	44.10	AQXE	11:47:51
224	44.09	XLON	11:48:18
215	44.07	XLON	11:48:46
37	44.10	XLON	11:49:19
200	44.10	XLON	11:49:19
258	44.07	CHIX	11:49:40
214	44.07	XLON	11:50:34
26	44.07	XLON	11:50:34
252	44.07	XLON	11:50:39
250	44.06	XLON	11:50:59
306	44.07	TRQX	11:50:59
249	44.05	XLON	11:51:26
249	44.03	XLON	11:52:18
245	44.04	XLON	11:52:18
219	44.04	AQXE	11:52:18
249	44.01	XLON	11:52:46
61	43.98	XLON	11:53:16
196	43.98	XLON	11:53:25
238	43.97	CHIX	11:53:29
264	43.97	TRQX	11:53:36
247	43.98	XLON	11:53:45
323	44.00	XLON	11:55:31
141	43.99	XLON	11:55:33
134	43.99	XLON	11:55:39
36	43.99	XLON	11:55:39
248	43.98	XLON	11:55:48
219	43.98	AQXE	11:55:48
91	43.90	XLON	11:56:28
121	43.90	XLON	11:56:28
59	43.92	XLON	11:56:54
179	43.92	XLON	11:57:13
203	43.93	CHIX	11:57:15
122	43.96	XLON	11:57:26
116	43.96	XLON	11:57:30
256	44.00	XLON	11:58:17
157	44.01	XLON	11:59:19
132	44.01	XLON	11:59:59
172	44.00	XLON	11:59:59
356	44.02	XLON	11:59:59
234	44.02	TRQX	11:59:59
212	44.02	AQXE	11:59:59
145	44.00	XLON	12:00:04
429	44.08	XLON	12:01:20
225	44.08	TRQX	12:01:20
229	44.08	CHIX	12:01:20
126	44.09	XLON	12:01:55
190	44.09	XLON	12:02:00
275	44.08	XLON	12:02:52
383	44.09	XLON	12:02:52
94	44.08	AQXE	12:02:53
15	44.07	XLON	12:03:02
110	44.07	XLON	12:03:03
274	44.07	XLON	12:03:13
305	44.06	XLON	12:04:41
219	44.06	TRQX	12:04:41
222	44.06	CHIX	12:04:41
287	44.04	XLON	12:04:42
265	44.03	XLON	12:04:42
326	44.05	XLON	12:04:42
222	44.01	XLON	12:05:43
223	44.00	XLON	12:06:38
130	43.99	XLON	12:06:58
278	44.00	AQXE	12:06:58
95	43.99	XLON	12:06:59
327	43.98	XLON	12:07:10
232	43.97	XLON	12:07:13
218	43.97	XLON	12:08:12
65	43.99	XLON	12:09:57
268	43.99	XLON	12:09:57
541	44.01	XLON	12:09:57
276	44.00	XLON	12:09:57
182	44.00	XLON	12:09:57
212	44.01	TRQX	12:09:57
219	44.01	CHIX	12:09:57
62	43.99	XLON	12:10:27
294	44.00	XLON	12:11:30
304	44.01	XLON	12:11:30
245	44.01	AQXE	12:11:30
212	43.98	CHIX	12:12:00
70	44.01	XLON	12:14:36
480	44.03	XLON	12:14:36
329	44.02	XLON	12:14:36
468	44.01	XLON	12:14:36
147	44.02	XLON	12:14:36
219	44.03	TRQX	12:14:36
228	44.02	AQXE	12:14:36
61	44.02	XLON	12:15:43
180	44.02	XLON	12:15:43
245	44.03	XLON	12:15:43
243	44.03	XLON	12:16:05
219	44.03	CHIX	12:16:05
247	44.06	XLON	12:16:41
213	44.08	TRQX	12:17:40
244	44.07	XLON	12:17:49
237	44.08	XLON	12:18:10
233	44.09	XLON	12:18:58
222	44.09	AQXE	12:18:58
234	44.08	XLON	12:18:59
233	44.11	XLON	12:19:49
152	44.12	XLON	12:20:08
238	44.11	XLON	12:20:08
221	44.12	CHIX	12:20:09
167	44.12	XLON	12:20:27
218	44.12	TRQX	12:20:28
303	44.14	XLON	12:21:05
260	44.16	XLON	12:21:29
204	44.16	XLON	12:22:26
35	44.16	XLON	12:22:27
232	44.14	XLON	12:22:33
238	44.15	XLON	12:22:33
218	44.15	AQXE	12:22:33
214	44.12	XLON	12:23:27
229	44.15	XLON	12:24:09
227	44.17	XLON	12:24:26
215	44.17	CHIX	12:24:26
212	44.15	TRQX	12:24:51
35	44.16	XLON	12:25:01
188	44.16	XLON	12:25:01
222	44.17	XLON	12:25:53
6	44.23	XLON	12:26:28
16	44.23	XLON	12:26:28
196	44.23	XLON	12:26:28
221	44.22	XLON	12:26:34
219	44.23	XLON	12:27:24
219	44.24	XLON	12:27:24
212	44.23	AQXE	12:27:24
214	44.24	AQXE	12:27:24
212	44.24	XLON	12:27:59
221	44.23	XLON	12:28:39
219	44.23	XLON	12:29:27
219	44.22	XLON	12:29:42
216	44.22	TRQX	12:29:42
115	44.22	CHIX	12:29:42
99	44.22	CHIX	12:29:42
221	44.20	XLON	12:30:00
218	44.18	XLON	12:30:26
216	44.19	XLON	12:31:21
219	44.18	XLON	12:31:34
220	44.19	XLON	12:32:30
216	44.18	XLON	12:33:01
217	44.17	XLON	12:33:02
219	44.19	XLON	12:33:36
220	44.20	XLON	12:34:31
212	44.19	XLON	12:34:39
220	44.19	TRQX	12:34:54
221	44.19	CHIX	12:34:54
358	44.18	XLON	12:36:25
221	44.18	AQXE	12:36:25
249	44.19	XLON	12:37:11
227	44.20	XLON	12:37:23
249	44.20	XLON	12:37:23
229	44.20	XLON	12:37:24
228	44.28	XLON	12:38:10
213	44.29	TRQX	12:38:15
186	44.29	CHIX	12:38:15
29	44.29	CHIX	12:38:15
222	44.28	XLON	12:38:59
231	44.27	XLON	12:39:00
219	44.31	XLON	12:40:22
219	44.31	AQXE	12:40:35
219	44.30	XLON	12:40:36
228	44.28	XLON	12:41:44
219	44.29	XLON	12:41:44
228	44.31	XLON	12:42:01
227	44.32	XLON	12:42:42
213	44.32	CHIX	12:42:44
94	44.34	XLON	12:44:09
109	44.34	XLON	12:44:09
77	44.34	XLON	12:44:09
90	44.34	TRQX	12:44:11
304	44.33	XLON	12:44:49
147	44.32	AQXE	12:44:49
317	44.32	XLON	12:44:50
232	44.31	XLON	12:44:57
228	44.30	XLON	12:45:08
311	44.38	XLON	12:46:43
264	44.38	TRQX	12:46:43
11	44.38	TRQX	12:46:43
214	44.38	CHIX	12:46:43
322	44.37	XLON	12:46:46
246	44.49	XLON	12:47:20
246	44.50	XLON	12:47:20
218	44.51	XLON	12:47:55
216	44.51	XLON	12:48:16
221	44.50	XLON	12:49:13
212	44.51	XLON	12:49:31
246	44.51	AQXE	12:49:42
238	44.53	XLON	12:49:47
225	44.54	XLON	12:50:13
236	44.61	XLON	12:50:49
252	44.59	TRQX	12:50:49
252	44.60	TRQX	12:50:49
200	44.60	CHIX	12:50:49
66	44.61	CHIX	12:50:49
15	44.60	CHIX	12:50:49
146	44.61	CHIX	12:50:49
21	44.56	XLON	12:51:40
81	44.56	XLON	12:51:40
140	44.56	XLON	12:51:40
224	44.52	XLON	12:51:43
236	44.52	XLON	12:52:40
10	44.52	XLON	12:52:40
114	44.54	AQXE	12:53:25
28	44.62	XLON	12:54:05
66	44.62	XLON	12:54:05
134	44.62	XLON	12:54:05
66	44.62	XLON	12:54:05
68	44.61	XLON	12:54:06
260	44.61	XLON	12:54:06
221	44.62	XLON	12:54:06
276	44.59	XLON	12:54:59
254	44.61	XLON	12:55:12
112	44.63	XLON	12:56:33
134	44.63	XLON	12:56:33
36	44.69	XLON	12:57:23
59	44.69	XLON	12:57:23
321	44.70	XLON	12:57:23
352	44.71	XLON	12:57:23
280	44.70	AQXE	12:57:23
284	44.69	AQXE	12:57:23
237	44.66	XLON	12:58:10
230	44.65	XLON	12:58:41
233	44.67	XLON	12:58:53
217	44.67	CHIX	12:58:53
137	44.67	TRQX	12:59:19
235	44.69	XLON	12:59:32
56	44.67	XLON	12:59:40
175	44.67	XLON	12:59:40
221	44.67	XLON	13:00:17
222	44.71	XLON	13:00:41
416	44.73	XLON	13:02:53
60	44.72	XLON	13:02:53
13	44.72	XLON	13:02:53
253	44.73	TRQX	13:02:53
212	44.73	CHIX	13:02:53
249	44.74	XLON	13:03:03
238	44.73	XLON	13:03:04
243	44.72	XLON	13:03:04
246	44.71	XLON	13:03:55
251	44.73	XLON	13:04:11
239	44.69	XLON	13:05:01
214	44.69	AQXE	13:05:01
230	44.67	XLON	13:05:03
233	44.66	XLON	13:05:33
272	44.60	XLON	13:06:05
213	44.58	CHIX	13:06:31
237	44.56	XLON	13:06:49
232	44.55	TRQX	13:06:52
267	44.55	XLON	13:07:08
244	44.59	XLON	13:07:52
243	44.54	XLON	13:08:06
334	44.58	XLON	13:09:38
208	44.58	AQXE	13:09:40
227	44.58	XLON	13:09:45
328	44.57	XLON	13:09:49
220	44.58	CHIX	13:10:36
309	44.57	XLON	13:10:40
225	44.57	TRQX	13:11:05
273	44.56	XLON	13:11:15
262	44.55	XLON	13:12:14
269	44.54	XLON	13:12:17
218	44.53	AQXE	13:12:20
250	44.56	XLON	13:13:23
237	44.55	XLON	13:13:31
15	44.55	XLON	13:13:31
228	44.59	XLON	13:14:04
229	44.58	XLON	13:14:05
222	44.59	TRQX	13:14:51
222	44.60	XLON	13:15:01
244	44.62	XLON	13:15:34
58	44.62	CHIX	13:15:39
247	44.61	XLON	13:16:22
247	44.60	XLON	13:16:22
243	44.60	XLON	13:16:28
217	44.60	AQXE	13:16:47
49	44.59	XLON	13:16:50
279	44.62	XLON	13:18:11
212	44.62	XLON	13:18:28
58	44.63	XLON	13:19:07
333	44.64	XLON	13:19:46
515	44.69	XLON	13:21:00
314	44.75	XLON	13:21:58
400	44.76	XLON	13:22:02
213	44.76	TRQX	13:22:02
266	44.76	CHIX	13:22:02
213	44.76	AQXE	13:22:02
178	44.75	XLON	13:22:07
92	44.75	CHIX	13:22:07
176	44.75	CHIX	13:22:07
318	44.74	XLON	13:22:24
107	44.74	XLON	13:22:24
110	44.74	XLON	13:22:24
221	44.74	TRQX	13:22:24
215	44.73	XLON	13:22:55
224	44.74	XLON	13:22:56
219	44.71	XLON	13:24:02
220	44.72	XLON	13:24:02
77	44.72	AQXE	13:24:02
137	44.72	AQXE	13:24:02
82	44.71	XLON	13:24:06
397	44.71	XLON	13:25:32
246	44.71	CHIX	13:25:32
5	44.71	TRQX	13:27:00
211	44.71	TRQX	13:27:25
225	44.69	XLON	13:27:46
231	44.70	XLON	13:27:46
215	44.70	AQXE	13:27:46
287	44.70	XLON	13:27:47
170	44.70	XLON	13:27:47
41	44.69	XLON	13:27:54
410	44.69	XLON	13:27:54
327	44.68	XLON	13:28:00
296	44.66	XLON	13:29:10
232	44.66	CHIX	13:29:10
291	44.65	XLON	13:29:46
286	44.64	XLON	13:29:50
265	44.65	XLON	13:30:01
219	44.65	XLON	13:30:02
33	44.65	XLON	13:30:02
186	44.63	TRQX	13:30:06
238	44.56	XLON	13:30:23
238	44.57	XLON	13:31:16
214	44.58	AQXE	13:31:16
232	44.56	XLON	13:31:32
200	44.58	XLON	13:32:23
53	44.58	XLON	13:32:23
248	44.60	XLON	13:32:41
233	44.62	XLON	13:33:18
353	44.62	XLON	13:34:00
336	44.63	XLON	13:34:00
239	44.65	TRQX	13:34:05
225	44.65	CHIX	13:34:05
212	44.65	AQXE	13:34:05
279	44.63	XLON	13:34:32
306	44.64	XLON	13:34:32
248	44.59	XLON	13:35:01
231	44.58	XLON	13:35:31
216	44.59	CHIX	13:35:35
226	44.60	XLON	13:36:29
222	44.59	XLON	13:36:55
245	44.58	XLON	13:36:55
228	44.60	TRQX	13:36:55
290	44.59	XLON	13:37:10
213	44.59	AQXE	13:37:10
250	44.56	XLON	13:37:17
254	44.57	XLON	13:37:40
250	44.47	XLON	13:38:02
247	44.47	XLON	13:38:30
218	44.47	CHIX	13:38:30
241	44.47	XLON	13:39:10
236	44.49	XLON	13:39:10
216	44.49	TRQX	13:39:10
250	44.46	XLON	13:40:00
317	44.50	XLON	13:41:03
334	44.49	XLON	13:41:27
226	44.49	AQXE	13:41:27
225	44.50	AQXE	13:41:27
262	44.52	XLON	13:41:37
251	44.51	XLON	13:41:37
70	44.52	CHIX	13:41:49
236	44.54	XLON	13:42:06
226	44.56	XLON	13:42:29
222	44.56	TRQX	13:42:41
212	44.55	XLON	13:42:44
427	44.58	XLON	13:44:14
278	44.61	XLON	13:44:33
280	44.60	XLON	13:44:33
274	44.60	CHIX	13:44:33
214	44.58	XLON	13:44:34
300	44.59	XLON	13:44:34
217	44.58	XLON	13:45:14
215	44.57	TRQX	13:45:16
212	44.54	XLON	13:46:00
212	44.54	AQXE	13:46:21
212	44.52	XLON	13:46:33
187	44.53	XLON	13:46:33
26	44.53	XLON	13:46:33
212	44.48	XLON	13:47:06
212	44.49	XLON	13:47:06
298	44.45	XLON	13:48:19
215	44.45	TRQX	13:48:19
10	44.44	XLON	13:48:22
202	44.44	XLON	13:48:22
89	44.45	CHIX	13:48:22
164	44.45	CHIX	13:48:22
212	44.43	XLON	13:48:24
277	44.44	XLON	13:49:06
212	44.44	XLON	13:49:07
215	44.44	AQXE	13:49:07
293	44.46	XLON	13:49:51
302	44.47	XLON	13:50:10
2	44.46	XLON	13:50:10
301	44.46	XLON	13:50:32
213	44.46	TRQX	13:51:01
239	44.46	CHIX	13:51:01
450	44.48	XLON	13:51:48
251	44.49	XLON	13:51:49
306	44.49	XLON	13:52:31
126	44.49	XLON	13:52:41
283	44.50	XLON	13:52:41
178	44.49	XLON	13:52:41
212	44.50	AQXE	13:52:41
66	44.46	XLON	13:53:05
207	44.46	XLON	13:53:05
231	44.48	XLON	13:53:44
221	44.48	CHIX	13:54:24
124	44.47	XLON	13:54:27
33	44.48	XLON	13:54:27
101	44.47	XLON	13:54:27
179	44.48	XLON	13:54:27
154	44.48	TRQX	13:54:27
227	44.48	XLON	13:54:37
23	44.40	XLON	13:54:49
200	44.40	XLON	13:54:49
231	44.40	XLON	13:55:09
213	44.40	AQXE	13:55:09
235	44.40	XLON	13:56:09
241	44.41	XLON	13:56:21
228	44.43	XLON	13:56:30
223	44.45	XLON	13:56:58
221	44.44	XLON	13:56:58
242	44.45	TRQX	13:57:32
220	44.46	XLON	13:57:51
281	44.48	XLON	13:58:47
146	44.50	XLON	13:58:55
164	44.50	XLON	13:58:55
349	44.49	XLON	13:58:56
212	44.49	AQXE	13:58:57
219	44.49	CHIX	13:59:06
425	44.50	XLON	14:00:24
230	44.50	TRQX	14:00:25
215	44.50	CHIX	14:00:27
257	44.48	XLON	14:00:40
36	44.48	XLON	14:00:40
415	44.49	XLON	14:00:40
215	44.49	CHIX	14:00:40
275	44.48	XLON	14:00:59
22	44.48	AQXE	14:01:34
230	44.48	XLON	14:01:39
321	44.49	XLON	14:02:35
285	44.50	XLON	14:03:27
282	44.51	XLON	14:03:27
476	44.52	XLON	14:03:27
229	44.51	TRQX	14:03:27
237	44.51	XLON	14:04:15
225	44.53	XLON	14:05:08
242	44.53	AQXE	14:05:12
223	44.52	XLON	14:06:17
224	44.51	XLON	14:06:17
212	44.52	CHIX	14:06:17
219	44.51	TRQX	14:06:24
168	44.50	XLON	14:06:27
124	44.50	XLON	14:06:27
527	44.49	XLON	14:06:29
448	44.48	XLON	14:06:30
27	44.44	AQXE	14:07:34
260	44.44	XLON	14:07:36
18	44.44	XLON	14:07:36
181	44.44	AQXE	14:07:38
352	44.46	XLON	14:08:09
286	44.47	XLON	14:08:24
307	44.46	XLON	14:09:15
213	44.46	CHIX	14:09:15
229	44.45	XLON	14:09:18
267	44.44	XLON	14:09:18
218	44.46	TRQX	14:09:18
304	44.43	XLON	14:10:11
297	44.44	AQXE	14:10:11
288	44.44	XLON	14:10:15
620	44.44	XLON	14:12:06
215	44.44	TRQX	14:12:10
493	44.46	XLON	14:12:28
222	44.46	CHIX	14:12:53
265	44.46	AQXE	14:12:53
181	44.45	XLON	14:12:54
244	44.45	XLON	14:13:16
520	44.46	XLON	14:15:25
694	44.47	XLON	14:15:25
803	44.48	XLON	14:15:25
220	44.47	TRQX	14:15:25
212	44.47	CHIX	14:15:25
220	44.46	CHIX	14:15:25
237	44.47	AQXE	14:15:25
218	44.46	XLON	14:15:26
220	44.47	XLON	14:15:26
260	44.47	XLON	14:18:04
512	44.46	XLON	14:18:04
74	44.47	XLON	14:18:04
257	44.47	XLON	14:18:04
225	44.46	TRQX	14:18:04
2	44.46	AQXE	14:18:04
227	44.46	AQXE	14:18:04
693	44.45	XLON	14:18:05
370	44.44	XLON	14:18:50
264	44.46	XLON	14:18:50
253	44.45	XLON	14:18:50
212	44.46	CHIX	14:18:50
230	44.40	XLON	14:19:38
234	44.41	XLON	14:19:38
247	44.41	XLON	14:19:39
221	44.41	TRQX	14:19:39
256	44.40	XLON	14:21:11
245	44.41	XLON	14:21:11
349	44.41	XLON	14:21:33
342	44.41	XLON	14:22:05
222	44.41	AQXE	14:22:36
360	44.40	XLON	14:22:40
356	44.38	XLON	14:22:40
236	44.39	XLON	14:22:40
215	44.40	TRQX	14:22:40
230	44.40	CHIX	14:22:40
40	44.40	AQXE	14:22:40
179	44.40	AQXE	14:22:40
2	44.40	AQXE	14:22:40
299	44.40	XLON	14:22:42
223	44.41	XLON	14:23:12
64	44.41	XLON	14:23:12
272	44.43	XLON	14:23:13
369	44.44	XLON	14:24:19
225	44.44	CHIX	14:24:19
272	44.45	XLON	14:24:20
151	44.45	TRQX	14:24:29
261	44.44	XLON	14:24:30
267	44.43	XLON	14:24:37
219	44.44	AQXE	14:24:37
252	44.31	XLON	14:24:50
214	44.30	XLON	14:25:14
258	44.32	XLON	14:25:20
266	44.35	XLON	14:26:00
236	44.36	XLON	14:26:00
251	44.35	TRQX	14:26:00
222	44.35	CHIX	14:26:00
279	44.34	XLON	14:26:02
654	44.39	XLON	14:27:50
556	44.43	XLON	14:28:22
222	44.43	CHIX	14:28:22
216	44.43	AQXE	14:28:22
585	44.42	XLON	14:28:37
18	44.42	TRQX	14:28:37
218	44.42	TRQX	14:28:37
213	44.42	AQXE	14:28:37
120	44.41	XLON	14:28:43
529	44.41	XLON	14:28:43
266	44.42	XLON	14:28:53
139	44.41	XLON	14:29:56
87	44.41	XLON	14:29:56
283	44.40	XLON	14:29:59
8	44.41	XLON	14:29:59
496	44.41	XLON	14:29:59
78	44.41	TRQX	14:29:59
150	44.41	TRQX	14:29:59
190	44.41	CHIX	14:29:59
31	44.41	CHIX	14:29:59
27	44.42	XLON	14:30:15
254	44.42	XLON	14:30:15
27	44.42	XLON	14:30:15
27	44.42	XLON	14:30:17
27	44.42	XLON	14:30:17
3	44.42	XLON	14:30:17
6	44.42	XLON	14:30:17
27	44.42	XLON	14:30:18
1	44.42	XLON	14:30:20
1	44.42	XLON	14:30:20
1	44.42	XLON	14:30:20
12	44.42	XLON	14:30:20
74	44.41	XLON	14:30:21
55	44.42	XLON	14:30:21
117	44.41	XLON	14:30:21
79	44.42	XLON	14:30:21
50	44.42	XLON	14:30:21
2	44.41	XLON	14:30:24
100	44.45	XLON	14:30:30
100	44.45	XLON	14:30:30
27	44.45	XLON	14:30:30
100	44.45	XLON	14:30:30
1	44.45	XLON	14:30:30
75	44.45	XLON	14:30:30
100	44.45	XLON	14:30:30
100	44.45	TRQX	14:30:30
10	44.45	AQXE	14:30:30
25	44.45	AQXE	14:30:30
329	44.43	XLON	14:30:31
27	44.43	XLON	14:30:31
354	44.44	XLON	14:30:31
27	44.44	XLON	14:30:31
130	44.43	XLON	14:30:31
48	44.44	XLON	14:30:31
30	44.45	CHIX	14:30:31
6	44.44	XLON	14:30:49
14	44.44	XLON	14:30:49
350	44.44	XLON	14:30:49
6	44.44	XLON	14:30:49
2	44.44	XLON	14:30:49
14	44.44	XLON	14:30:49
6	44.44	XLON	14:30:49
213	44.44	AQXE	14:30:51
212	44.42	XLON	14:30:52
6	44.43	XLON	14:30:52
388	44.43	XLON	14:30:52
212	44.42	AQXE	14:30:52
212	44.43	AQXE	14:30:52
21	44.41	XLON	14:31:00
290	44.41	XLON	14:31:00
40	44.41	XLON	14:31:00
293	44.43	XLON	14:31:02
100	44.43	XLON	14:31:06
180	44.43	XLON	14:31:06
222	44.43	CHIX	14:31:06
278	44.47	XLON	14:31:10
223	44.47	CHIX	14:31:10
146	44.50	XLON	14:31:12
144	44.50	XLON	14:31:12
595	44.57	XLON	14:31:32
230	44.57	TRQX	14:31:32
221	44.57	CHIX	14:31:32
470	44.61	XLON	14:31:38
78	44.58	TRQX	14:31:38
213	44.67	AQXE	14:31:45
448	44.68	XLON	14:31:46
370	44.67	XLON	14:31:46
65	44.69	XLON	14:31:46
43	44.67	XLON	14:31:46
364	44.69	XLON	14:31:46
53	44.69	TRQX	14:31:46
188	44.69	TRQX	14:31:46
278	44.63	XLON	14:31:56
220	44.60	XLON	14:32:01
222	44.59	XLON	14:32:01
520	44.60	XLON	14:32:26
636	44.58	XLON	14:32:26
590	44.59	XLON	14:32:26
236	44.59	TRQX	14:32:26
233	44.60	TRQX	14:32:26
237	44.59	CHIX	14:32:26
227	44.59	AQXE	14:32:26
229	44.60	AQXE	14:32:26
19	44.50	XLON	14:32:49
17	44.50	XLON	14:32:49
416	44.51	XLON	14:32:49
23	44.50	XLON	14:32:49
110	44.51	CHIX	14:32:49
70	44.51	CHIX	14:32:49
41	44.51	CHIX	14:32:49
30	44.51	CHIX	14:32:49
337	44.50	XLON	14:33:00
389	44.49	XLON	14:33:02
293	44.46	XLON	14:33:18
22	44.48	XLON	14:33:18
299	44.47	XLON	14:33:18
237	44.48	XLON	14:33:18
312	44.46	XLON	14:33:19
283	44.46	XLON	14:33:24
241	44.47	TRQX	14:33:24
243	44.46	CHIX	14:33:24
73	44.45	XLON	14:33:25
38	44.45	XLON	14:33:28
100	44.48	XLON	14:33:29
309	44.47	XLON	14:33:29
100	44.48	XLON	14:33:29
54	44.48	XLON	14:33:29
100	44.48	XLON	14:33:29
240	44.46	XLON	14:33:39
89	44.60	XLON	14:34:01
592	44.60	XLON	14:34:01
233	44.60	CHIX	14:34:01
103	44.59	XLON	14:34:02
153	44.59	XLON	14:34:02
431	44.59	XLON	14:34:02
269	44.59	AQXE	14:34:02
72	44.57	XLON	14:34:04
131	44.57	XLON	14:34:04
40	44.57	XLON	14:34:04
244	44.58	TRQX	14:34:04
247	44.59	TRQX	14:34:04
248	44.55	XLON	14:34:05
246	44.56	XLON	14:34:05
5	44.49	XLON	14:34:27
393	44.48	XLON	14:34:27
224	44.50	XLON	14:34:27
214	44.49	XLON	14:34:27
3	44.49	XLON	14:34:27
213	44.51	XLON	14:34:27
252	44.51	AQXE	14:34:27
213	44.43	XLON	14:34:30
214	44.42	XLON	14:34:30
201	44.43	CHIX	14:34:30
213	44.36	XLON	14:34:33
269	44.36	XLON	14:34:42
228	44.37	XLON	14:34:42
295	44.41	XLON	14:34:59
294	44.40	XLON	14:35:01
212	44.39	XLON	14:35:03
100	44.38	XLON	14:35:03
9	44.38	XLON	14:35:03
176	44.38	XLON	14:35:03
9	44.35	TRQX	14:35:03
60	44.35	TRQX	14:35:03
83	44.35	TRQX	14:35:03
46	44.35	TRQX	14:35:03
21	44.35	TRQX	14:35:03
229	44.37	CHIX	14:35:03
240	44.40	AQXE	14:35:03
50	44.35	XLON	14:35:16
162	44.35	XLON	14:35:16
214	44.35	XLON	14:35:25
99	44.34	XLON	14:35:30
255	44.33	XLON	14:35:30
3	44.34	XLON	14:35:30
28	44.34	XLON	14:35:30
82	44.34	XLON	14:35:30
27	44.33	AQXE	14:35:39
200	44.33	AQXE	14:35:39
1	44.39	CHIX	14:36:19
622	44.40	XLON	14:36:23
258	44.37	XLON	14:36:23
363	44.38	XLON	14:36:23
523	44.39	XLON	14:36:23
223	44.39	TRQX	14:36:23
228	44.40	CHIX	14:36:23
320	44.43	XLON	14:36:48
271	44.42	XLON	14:36:48
39	44.42	XLON	14:36:48
234	44.43	AQXE	14:36:48
20	44.40	XLON	14:36:53
100	44.40	XLON	14:36:53
97	44.41	XLON	14:36:55
136	44.41	XLON	14:36:55
287	44.46	XLON	14:37:11
37	44.45	TRQX	14:37:11
222	44.47	CHIX	14:37:11
266	44.43	XLON	14:37:25
82	44.43	XLON	14:37:31
106	44.42	XLON	14:37:31
135	44.43	XLON	14:37:31
151	44.42	XLON	14:37:31
247	44.39	XLON	14:37:47
306	44.39	XLON	14:38:11
14	44.39	TRQX	14:38:22
100	44.39	TRQX	14:38:22
60	44.40	AQXE	14:38:22
140	44.40	AQXE	14:38:22
457	44.39	XLON	14:38:26
352	44.40	XLON	14:38:33
531	44.45	XLON	14:38:57
262	44.46	XLON	14:39:03
335	44.47	XLON	14:39:03
104	44.47	XLON	14:39:03
133	44.46	XLON	14:39:03
254	44.46	TRQX	14:39:03
251	44.45	TRQX	14:39:03
236	44.47	CHIX	14:39:03
235	44.47	AQXE	14:39:03
212	44.40	XLON	14:39:10
220	44.39	XLON	14:39:13
220	44.38	XLON	14:39:43
154	44.42	XLON	14:39:46
339	44.43	XLON	14:40:02
22	44.42	XLON	14:40:02
239	44.43	AQXE	14:40:02
306	44.50	XLON	14:40:23
331	44.50	XLON	14:40:23
19	44.50	CHIX	14:40:23
340	44.52	XLON	14:40:24
438	44.51	XLON	14:40:24
465	44.50	XLON	14:40:24
70	44.51	TRQX	14:40:24
1	44.52	TRQX	14:40:24
152	44.51	TRQX	14:40:24
211	44.52	TRQX	14:40:24
229	44.52	CHIX	14:40:24
229	44.51	CHIX	14:40:24
260	44.47	XLON	14:40:43
263	44.45	XLON	14:40:50
282	44.45	XLON	14:41:01
221	44.44	AQXE	14:41:02
225	44.43	XLON	14:41:07
25	44.43	XLON	14:41:07
253	44.39	XLON	14:41:15
263	44.35	XLON	14:41:30
289	44.37	XLON	14:41:37
262	44.37	XLON	14:41:45
227	44.38	CHIX	14:41:45
288	44.38	XLON	14:41:55
311	44.32	XLON	14:42:06
227	44.33	AQXE	14:42:12
261	44.33	XLON	14:42:20
254	44.32	XLON	14:42:26
237	44.38	XLON	14:42:41
191	44.36	XLON	14:42:43
68	44.37	XLON	14:42:43
47	44.36	XLON	14:42:43
167	44.37	XLON	14:42:43
18	44.37	TRQX	14:42:43
36	44.37	TRQX	14:42:43
83	44.38	TRQX	14:42:43
31	44.38	TRQX	14:42:43
120	44.38	TRQX	14:42:43
123	44.37	TRQX	14:42:43
280	44.42	XLON	14:43:09
279	44.43	XLON	14:43:09
275	44.41	XLON	14:43:09
216	44.42	CHIX	14:43:09
37	44.43	CHIX	14:43:09
181	44.43	CHIX	14:43:09
284	44.41	XLON	14:43:57
431	44.42	XLON	14:43:57
231	44.42	AQXE	14:43:57
228	44.43	AQXE	14:43:57
394	44.42	XLON	14:44:06
447	44.42	XLON	14:44:30
399	44.41	XLON	14:44:35
213	44.41	XLON	14:44:40
87	44.40	XLON	14:44:40
188	44.40	XLON	14:44:40
226	44.37	XLON	14:44:59
260	44.39	XLON	14:45:02
170	44.39	CHIX	14:45:02
260	44.38	XLON	14:45:05
27	44.38	XLON	14:45:05
258	44.39	TRQX	14:45:05
240	44.37	XLON	14:45:27
240	44.36	XLON	14:45:27
217	44.36	XLON	14:45:29
128	44.34	XLON	14:45:46
95	44.34	XLON	14:45:46
265	44.35	XLON	14:45:46
229	44.35	AQXE	14:45:46
212	44.31	XLON	14:45:54
261	44.29	XLON	14:46:28
90	44.27	XLON	14:46:36
430	44.26	XLON	14:46:36
341	44.25	XLON	14:46:36
168	44.27	XLON	14:46:36
34	44.28	XLON	14:46:36
223	44.28	XLON	14:46:36
249	44.29	TRQX	14:46:36
247	44.29	CHIX	14:46:36
304	44.31	XLON	14:47:02
230	44.31	AQXE	14:47:02
300	44.30	XLON	14:47:03
231	44.30	AQXE	14:47:03
304	44.30	XLON	14:47:23
259	44.31	XLON	14:47:40
446	44.32	XLON	14:47:59
229	44.32	TRQX	14:47:59
359	44.33	XLON	14:48:22
146	44.33	XLON	14:48:22
471	44.32	XLON	14:48:29
341	44.34	XLON	14:48:44
54	44.34	CHIX	14:48:55
178	44.34	CHIX	14:48:55
359	44.32	XLON	14:48:56
324	44.33	XLON	14:48:56
236	44.33	TRQX	14:48:56
100	44.33	CHIX	14:48:56
20	44.33	CHIX	14:48:56
105	44.33	CHIX	14:48:56
288	44.35	XLON	14:49:13
287	44.34	XLON	14:49:13
226	44.35	AQXE	14:49:14
90	44.35	XLON	14:49:19
184	44.35	XLON	14:49:19
78	44.35	TRQX	14:49:37
118	44.38	XLON	14:49:58
291	44.38	XLON	14:49:58
518	44.39	XLON	14:50:17
228	44.39	AQXE	14:50:17
215	44.41	CHIX	14:50:36
448	44.40	XLON	14:50:41
337	44.39	XLON	14:50:47
56	44.40	XLON	14:50:50
300	44.40	XLON	14:50:50
236	44.39	XLON	14:50:51
500	44.38	XLON	14:50:51
314	44.40	TRQX	14:50:51
293	44.39	TRQX	14:50:51
235	44.39	CHIX	14:50:51
198	44.39	XLON	14:51:14
267	44.38	XLON	14:51:18
259	44.37	XLON	14:51:21
238	44.36	XLON	14:51:21
296	44.44	XLON	14:51:45
69	44.42	XLON	14:51:50
229	44.42	XLON	14:51:50
274	44.41	XLON	14:51:50
224	44.43	AQXE	14:51:50
256	44.45	XLON	14:52:06
234	44.45	CHIX	14:52:06
31	44.48	XLON	14:52:27
23	44.48	XLON	14:52:27
26	44.49	XLON	14:52:30
333	44.51	XLON	14:52:34
217	44.51	XLON	14:52:45
252	44.52	XLON	14:52:45
223	44.52	AQXE	14:52:45
292	44.53	XLON	14:53:01
299	44.52	XLON	14:53:10
291	44.51	XLON	14:53:10
226	44.51	TRQX	14:53:10
230	44.51	CHIX	14:53:10
245	44.51	XLON	14:53:13
308	44.44	XLON	14:53:26
177	44.44	XLON	14:53:48
232	44.48	XLON	14:53:48
225	44.46	AQXE	14:53:48
254	44.51	XLON	14:54:01
235	44.50	XLON	14:54:01
130	44.47	XLON	14:54:04
420	44.54	XLON	14:54:53
222	44.54	TRQX	14:54:53
227	44.54	CHIX	14:54:53
86	44.53	XLON	14:54:57
221	44.54	AQXE	14:55:00
1	44.53	XLON	14:55:05
100	44.51	XLON	14:55:05
572	44.52	XLON	14:55:05
442	44.53	XLON	14:55:05
108	44.51	XLON	14:55:25
199	44.51	XLON	14:55:25
632	44.55	XLON	14:56:06
595	44.54	XLON	14:56:15
120	44.55	TRQX	14:56:15
20	44.55	TRQX	14:56:15
80	44.55	TRQX	14:56:15
15	44.55	CHIX	14:56:15
31	44.55	CHIX	14:56:15
3	44.55	CHIX	14:56:15
169	44.55	CHIX	14:56:15
77	44.54	AQXE	14:56:15
14	44.54	AQXE	14:56:15
14	44.54	AQXE	14:56:15
249	44.55	XLON	14:56:17
445	44.55	XLON	14:56:42
219	44.56	CHIX	14:56:42
387	44.57	XLON	14:56:54
252	44.58	XLON	14:56:55
178	44.58	XLON	14:57:02
141	44.58	XLON	14:57:02
200	44.58	TRQX	14:57:02
37	44.60	AQXE	14:57:23
78	44.60	AQXE	14:57:23
78	44.60	AQXE	14:57:23
340	44.62	XLON	14:57:56
130	44.62	XLON	14:57:56
100	44.62	XLON	14:57:56
22	44.62	XLON	14:57:56
110	44.62	XLON	14:57:56
22	44.62	TRQX	14:57:56
104	44.62	TRQX	14:57:56
100	44.62	TRQX	14:57:56
100	44.62	CHIX	14:57:56
9	44.60	XLON	14:58:15
122	44.60	XLON	14:58:15
163	44.59	XLON	14:58:15
312	44.61	XLON	14:58:15
50	44.60	XLON	14:58:15
53	44.59	XLON	14:58:15
91	44.59	XLON	14:58:15
161	44.61	XLON	14:58:15
189	44.61	XLON	14:58:15
72	44.60	XLON	14:58:15
200	44.60	XLON	14:58:15
20	44.60	XLON	14:58:15
289	44.58	XLON	14:58:15
277	44.55	XLON	14:58:31
289	44.55	AQXE	14:58:31
143	44.52	XLON	14:58:50
107	44.52	XLON	14:58:50
68	44.53	XLON	14:58:50
195	44.53	XLON	14:58:50
80	44.54	XLON	14:58:59
78	44.54	XLON	14:58:59
42	44.54	XLON	14:58:59
10	44.54	XLON	14:58:59
173	44.53	TRQX	14:59:01
59	44.53	TRQX	14:59:01
184	44.49	XLON	14:59:17
136	44.51	XLON	14:59:17
58	44.50	XLON	14:59:17
44	44.49	XLON	14:59:17
101	44.51	XLON	14:59:17
173	44.50	XLON	14:59:17
294	44.52	CHIX	14:59:17
73	44.52	AQXE	14:59:49
362	44.54	XLON	14:59:52
376	44.53	XLON	14:59:52
32	44.54	AQXE	14:59:52
193	44.54	AQXE	14:59:52
213	44.51	XLON	14:59:59
107	44.53	XLON	15:00:08
132	44.53	XLON	15:00:11
241	44.53	CHIX	15:00:11
249	44.52	XLON	15:00:12
23	44.52	TRQX	15:00:12
200	44.52	TRQX	15:00:12
406	44.55	XLON	15:00:44
407	44.57	XLON	15:01:02
223	44.60	AQXE	15:01:12
284	44.57	XLON	15:01:18
370	44.58	XLON	15:01:18
370	44.59	XLON	15:01:18
221	44.58	TRQX	15:01:18
232	44.57	CHIX	15:01:18
86	44.52	XLON	15:01:25
130	44.52	XLON	15:01:25
36	44.56	XLON	15:02:12
190	44.56	XLON	15:02:12
377	44.55	XLON	15:02:12
57	44.56	XLON	15:02:12
200	44.56	XLON	15:02:12
55	44.56	AQXE	15:02:12
164	44.56	AQXE	15:02:12
97	44.54	XLON	15:02:40
24	44.54	XLON	15:02:40
97	44.54	XLON	15:02:40
200	44.54	XLON	15:02:40
313	44.53	XLON	15:02:40
73	44.52	XLON	15:02:40
20	44.52	XLON	15:02:40
200	44.54	TRQX	15:02:40
24	44.54	TRQX	15:02:40
24	44.54	CHIX	15:02:40
200	44.54	CHIX	15:02:40
190	44.52	XLON	15:02:41
271	44.53	XLON	15:02:47
140	44.52	XLON	15:02:48
34	44.52	XLON	15:02:48
67	44.52	XLON	15:02:48
32	44.52	XLON	15:02:48
240	44.55	XLON	15:02:52
225	44.55	XLON	15:03:19
10	44.54	XLON	15:03:25
70	44.54	XLON	15:03:26
28	44.54	XLON	15:03:26
200	44.54	XLON	15:03:26
8	44.54	AQXE	15:03:29
32	44.54	AQXE	15:03:32
66	44.54	XLON	15:03:39
228	44.54	XLON	15:03:39
200	44.54	TRQX	15:03:39
18	44.54	TRQX	15:03:39
229	44.56	XLON	15:03:42
17	44.56	XLON	15:03:42
135	44.59	XLON	15:03:46
151	44.59	XLON	15:03:46
63	44.58	CHIX	15:03:47
169	44.58	CHIX	15:03:47
224	44.60	XLON	15:03:59
352	44.60	XLON	15:04:27
411	44.61	XLON	15:04:42
15	44.62	XLON	15:04:42
376	44.62	XLON	15:04:42
303	44.62	AQXE	15:04:42
220	44.61	TRQX	15:04:56
226	44.61	CHIX	15:04:56
316	44.61	XLON	15:04:57
426	44.60	XLON	15:05:16
250	44.61	XLON	15:05:20
250	44.60	XLON	15:05:23
258	44.57	XLON	15:05:44
272	44.59	XLON	15:05:44
272	44.58	XLON	15:05:44
18	44.59	XLON	15:05:44
261	44.59	AQXE	15:05:44
273	44.60	AQXE	15:05:44
26	44.58	XLON	15:06:08
303	44.58	XLON	15:06:08
267	44.58	XLON	15:06:08
221	44.58	TRQX	15:06:08
217	44.58	CHIX	15:06:08
415	44.60	XLON	15:06:48
107	44.59	XLON	15:06:54
174	44.59	XLON	15:06:59
104	44.58	XLON	15:06:59
63	44.58	XLON	15:06:59
112	44.58	XLON	15:06:59
25	44.60	CHIX	15:07:17
400	44.60	XLON	15:07:20
198	44.60	TRQX	15:07:20
18	44.60	TRQX	15:07:20
473	44.61	XLON	15:07:33
338	44.63	XLON	15:07:51
48	44.63	XLON	15:07:51
343	44.64	XLON	15:07:53
316	44.65	XLON	15:08:01
245	44.64	XLON	15:08:16
218	44.64	TRQX	15:08:16
222	44.64	AQXE	15:08:16
344	44.64	XLON	15:08:26
326	44.63	XLON	15:08:28
270	44.62	XLON	15:08:28
213	44.63	CHIX	15:08:28
212	44.64	CHIX	15:08:33
298	44.65	XLON	15:08:40
23	44.61	XLON	15:09:03
24	44.62	XLON	15:09:03
218	44.62	XLON	15:09:03
207	44.61	XLON	15:09:03
243	44.63	XLON	15:09:03
217	44.63	AQXE	15:09:03
230	44.60	XLON	15:09:12
357	44.60	XLON	15:09:54
220	44.60	TRQX	15:09:54
346	44.59	XLON	15:09:59
104	44.60	XLON	15:10:23
120	44.59	XLON	15:10:23
313	44.60	XLON	15:10:23
289	44.59	XLON	15:10:23
217	44.59	CHIX	15:10:23
212	44.60	CHIX	15:10:23
218	44.61	AQXE	15:10:23
230	44.59	XLON	15:10:24
245	44.58	XLON	15:10:27
193	44.58	TRQX	15:11:03
296	44.58	XLON	15:11:04
228	44.57	XLON	15:11:43
19	44.57	AQXE	15:11:43
707	44.58	XLON	15:12:21
734	44.57	XLON	15:12:21
92	44.58	XLON	15:12:21
57	44.57	XLON	15:12:21
59	44.56	XLON	15:12:21
224	44.56	XLON	15:12:21
47	44.58	TRQX	15:12:21
81	44.57	CHIX	15:12:21
132	44.57	CHIX	15:12:21
655	44.55	XLON	15:12:25
132	44.54	XLON	15:12:38
184	44.54	XLON	15:12:38
200	44.54	AQXE	15:12:38
12	44.54	AQXE	15:12:38
278	44.53	XLON	15:12:57
213	44.53	AQXE	15:12:57
183	44.52	TRQX	15:12:59
278	44.52	XLON	15:13:00
124	44.52	TRQX	15:13:00
37	44.51	CHIX	15:13:06
274	44.51	XLON	15:13:40
216	44.51	AQXE	15:13:48
71	44.50	XLON	15:13:52
207	44.50	XLON	15:13:52
676	44.50	XLON	15:14:28
109	44.51	TRQX	15:14:29
79	44.52	XLON	15:14:54
431	44.52	XLON	15:14:54
41	44.52	XLON	15:14:54
100	44.52	CHIX	15:14:54
100	44.52	CHIX	15:15:05
49	44.52	CHIX	15:15:09
64	44.52	CHIX	15:15:09
799	44.53	XLON	15:15:18
220	44.53	AQXE	15:15:21
100	44.53	TRQX	15:15:28
100	44.53	TRQX	15:15:28
10	44.53	TRQX	15:15:31
282	44.53	XLON	15:15:56
466	44.53	XLON	15:15:56
8	44.53	TRQX	15:15:56
103	44.53	CHIX	15:15:56
154	44.53	CHIX	15:15:56
429	44.51	XLON	15:16:00
40	44.50	XLON	15:16:00
200	44.51	XLON	15:16:00
786	44.52	XLON	15:16:00
666	44.50	XLON	15:16:00
218	44.52	TRQX	15:16:00
2	44.52	AQXE	15:16:00
215	44.52	AQXE	15:16:00
87	44.50	XLON	15:16:58
49	44.50	XLON	15:16:58
87	44.50	XLON	15:16:58
223	44.51	XLON	15:16:58
13	44.50	TRQX	15:16:58
200	44.50	TRQX	15:16:58
244	44.50	CHIX	15:16:58
7	44.48	XLON	15:17:20
7	44.48	XLON	15:17:20
222	44.49	XLON	15:17:20
29	44.48	XLON	15:17:20
476	44.51	XLON	15:17:21
75	44.51	AQXE	15:17:22
75	44.51	AQXE	15:17:22
26	44.51	AQXE	15:17:22
40	44.51	XLON	15:17:31
216	44.51	XLON	15:17:31
491	44.53	XLON	15:17:44
216	44.53	TRQX	15:17:44
502	44.52	XLON	15:18:13
19	44.51	XLON	15:18:13
142	44.51	XLON	15:18:13
142	44.51	XLON	15:18:13
228	44.53	CHIX	15:18:13
49	44.50	XLON	15:18:23
340	44.50	XLON	15:18:23
327	44.51	XLON	15:18:26
61	44.51	AQXE	15:18:29
265	44.51	XLON	15:18:37
20	44.51	TRQX	15:19:12
80	44.51	TRQX	15:19:12
389	44.51	XLON	15:19:18
218	44.51	CHIX	15:19:18
474	44.51	XLON	15:19:34
150	44.52	XLON	15:19:34
359	44.52	XLON	15:19:34
316	44.52	AQXE	15:19:34
445	44.51	XLON	15:19:50
348	44.50	XLON	15:19:57
266	44.50	TRQX	15:20:00
117	44.50	CHIX	15:20:06
255	44.48	XLON	15:20:25
343	44.47	XLON	15:20:25
238	44.49	XLON	15:20:25
170	44.48	XLON	15:20:25
366	44.50	XLON	15:20:25
15	44.36	XLON	15:20:36
249	44.36	XLON	15:20:36
139	44.35	AQXE	15:20:36
263	44.38	XLON	15:20:49
291	44.36	XLON	15:20:56
22	44.38	XLON	15:21:10
112	44.40	XLON	15:21:14
23	44.40	XLON	15:21:14
10	44.40	XLON	15:21:14
122	44.40	TRQX	15:21:14
172	44.39	XLON	15:21:15
32	44.40	XLON	15:21:15
80	44.39	XLON	15:21:15
83	44.40	XLON	15:21:15
226	44.40	CHIX	15:21:15
17	44.40	CHIX	15:21:15
17	44.40	CHIX	15:21:15
7	44.40	CHIX	15:21:15
41	44.40	XLON	15:21:36
22	44.39	XLON	15:21:36
78	44.39	XLON	15:21:36
62	44.39	XLON	15:21:36
200	44.40	XLON	15:21:36
114	44.39	XLON	15:21:36
265	44.36	XLON	15:21:51
10	44.36	AQXE	15:21:51
31	44.36	AQXE	15:21:51
50	44.36	AQXE	15:21:51
279	44.41	XLON	15:22:09
284	44.40	XLON	15:22:12
246	44.40	AQXE	15:22:12
289	44.38	XLON	15:22:29
200	44.42	XLON	15:22:59
221	44.41	XLON	15:22:59
97	44.42	XLON	15:22:59
24	44.41	XLON	15:22:59
104	44.41	XLON	15:22:59
59	44.42	XLON	15:22:59
200	44.41	TRQX	15:22:59
98	44.41	TRQX	15:22:59
92	44.42	CHIX	15:22:59
161	44.42	CHIX	15:22:59
122	44.40	XLON	15:23:01
78	44.40	XLON	15:23:01
122	44.40	XLON	15:23:01
10	44.41	AQXE	15:23:03
100	44.41	AQXE	15:23:03
52	44.40	XLON	15:23:35
25	44.41	XLON	15:23:35
260	44.41	XLON	15:23:35
276	44.42	XLON	15:23:35
80	44.40	XLON	15:23:36
100	44.40	XLON	15:23:36
20	44.40	XLON	15:23:36
100	44.40	XLON	15:23:36
6	44.40	XLON	15:23:36
22	44.40	XLON	15:23:38
200	44.40	XLON	15:23:38
235	44.39	CHIX	15:23:40
200	44.39	TRQX	15:23:41
255	44.37	XLON	15:23:46
247	44.37	XLON	15:23:53
303	44.38	XLON	15:24:10
293	44.36	XLON	15:24:38
288	44.36	AQXE	15:24:38
372	44.37	XLON	15:24:50
276	44.37	TRQX	15:24:50
212	44.37	CHIX	15:24:50
340	44.40	XLON	15:25:05
290	44.41	XLON	15:25:17
389	44.43	XLON	15:25:36
406	44.42	XLON	15:25:54
362	44.43	XLON	15:25:59
50	44.45	XLON	15:26:30
37	44.45	XLON	15:26:30
104	44.45	XLON	15:26:30
260	44.45	XLON	15:26:30
109	44.45	XLON	15:26:30
352	44.45	XLON	15:26:41
235	44.45	CHIX	15:26:48
258	44.45	AQXE	15:27:02
730	44.48	XLON	15:27:32
659	44.50	XLON	15:27:51
234	44.50	CHIX	15:27:51
759	44.49	XLON	15:28:11
235	44.50	TRQX	15:28:11
171	44.49	TRQX	15:28:12
49	44.49	TRQX	15:28:12
602	44.51	XLON	15:28:33
522	44.50	XLON	15:28:34
273	44.51	XLON	15:28:41
245	44.50	XLON	15:28:56
530	44.51	XLON	15:29:17
279	44.51	CHIX	15:29:56
706	44.55	XLON	15:30:05
308	44.55	TRQX	15:30:05
240	44.55	AQXE	15:30:05
504	44.54	XLON	15:30:08
218	44.54	XLON	15:30:08
216	44.55	XLON	15:30:13
31	44.55	XLON	15:30:13
230	44.55	XLON	15:30:39
243	44.55	AQXE	15:30:39
27	44.55	XLON	15:30:41
333	44.55	XLON	15:30:41
245	44.55	XLON	15:30:42
292	44.55	AQXE	15:30:42
133	44.56	XLON	15:30:55
205	44.56	XLON	15:30:55
304	44.60	XLON	15:31:15
298	44.60	XLON	15:31:16
300	44.59	XLON	15:31:29
257	44.60	XLON	15:31:55
261	44.57	XLON	15:31:55
284	44.58	XLON	15:31:55
245	44.59	XLON	15:31:55
221	44.57	TRQX	15:31:55
225	44.58	TRQX	15:31:55
224	44.59	CHIX	15:32:26
347	44.59	XLON	15:32:42
382	44.60	XLON	15:33:02
224	44.60	CHIX	15:33:02
447	44.59	XLON	15:33:35
222	44.59	AQXE	15:33:35
222	44.60	AQXE	15:33:57
716	44.60	XLON	15:33:58
225	44.60	AQXE	15:34:14
786	44.60	XLON	15:34:53
125	44.60	CHIX	15:34:53
36	44.60	CHIX	15:34:53
786	44.59	XLON	15:35:01
274	44.60	TRQX	15:35:01
124	44.60	CHIX	15:35:01
446	44.60	XLON	15:35:03
267	44.60	XLON	15:35:10
355	44.60	XLON	15:35:22
57	44.60	XLON	15:35:22
503	44.59	XLON	15:35:40
793	44.66	XLON	15:36:51
312	44.65	XLON	15:37:06
838	44.65	XLON	15:37:06
697	44.64	XLON	15:37:06
222	44.65	TRQX	15:37:06
219	44.66	TRQX	15:37:06
304	44.66	CHIX	15:37:06
336	44.66	AQXE	15:37:06
105	44.64	XLON	15:37:07
68	44.64	XLON	15:37:07
148	44.64	XLON	15:37:07
243	44.62	XLON	15:37:36
58	44.60	XLON	15:37:47
239	44.61	XLON	15:37:47
200	44.60	XLON	15:37:47
283	44.60	XLON	15:38:05
371	44.61	XLON	15:38:22
40	44.61	XLON	15:38:47
443	44.61	XLON	15:38:47
329	44.61	XLON	15:38:52
83	44.61	CHIX	15:38:52
139	44.61	CHIX	15:38:52
344	44.61	AQXE	15:38:52
405	44.62	XLON	15:39:30
10	44.62	CHIX	15:39:30
129	44.62	CHIX	15:39:30
621	44.63	XLON	15:40:02
84	44.62	XLON	15:40:07
530	44.62	XLON	15:40:07
171	44.60	XLON	15:40:07
264	44.60	XLON	15:40:07
401	44.61	XLON	15:40:07
132	44.62	TRQX	15:40:07
282	44.63	TRQX	15:40:07
144	44.62	TRQX	15:40:07
297	44.64	XLON	15:41:13
200	44.64	XLON	15:41:28
124	44.63	XLON	15:41:32
155	44.64	XLON	15:41:32
200	44.63	XLON	15:41:32
200	44.63	XLON	15:41:32
580	44.65	XLON	15:41:52
212	44.65	CHIX	15:41:52
107	44.65	AQXE	15:41:57
107	44.65	AQXE	15:41:58
556	44.64	XLON	15:42:05
213	44.64	CHIX	15:42:05
223	44.64	AQXE	15:42:05
149	44.65	CHIX	15:42:08
357	44.65	XLON	15:42:22
121	44.64	XLON	15:42:22
200	44.64	XLON	15:42:22
350	44.64	TRQX	15:42:22
233	44.65	XLON	15:42:25
214	44.66	XLON	15:42:28
72	44.68	XLON	15:42:59
258	44.68	XLON	15:42:59
323	44.67	XLON	15:43:14
392	44.67	CHIX	15:43:14
321	44.66	XLON	15:43:16
88	44.65	XLON	15:43:20
188	44.65	XLON	15:43:20
99	44.64	XLON	15:43:20
237	44.64	XLON	15:43:22
125	44.63	XLON	15:43:32
100	44.63	XLON	15:43:32
252	44.63	XLON	15:43:48
468	44.64	XLON	15:44:27
786	44.70	XLON	15:45:25
299	44.70	AQXE	15:45:25
638	44.68	XLON	15:45:38
271	44.70	XLON	15:45:38
779	44.69	XLON	15:45:38
173	44.68	XLON	15:45:38
235	44.69	TRQX	15:45:38
347	44.70	TRQX	15:45:38
349	44.70	CHIX	15:45:38
303	44.69	AQXE	15:45:38
247	44.68	XLON	15:45:50
274	44.70	XLON	15:45:56
260	44.71	XLON	15:46:23
12	44.71	XLON	15:46:23
204	44.71	XLON	15:46:58
132	44.71	XLON	15:46:58
356	44.71	AQXE	15:46:58
276	44.70	XLON	15:47:03
486	44.71	XLON	15:47:23
563	44.73	XLON	15:47:38
335	44.73	CHIX	15:47:38
320	44.72	XLON	15:47:39
104	44.72	XLON	15:47:39
477	44.78	XLON	15:48:12
243	44.78	TRQX	15:48:12
389	44.79	XLON	15:48:19
177	44.79	XLON	15:48:41
115	44.78	XLON	15:48:41
91	44.80	XLON	15:48:41
16	44.79	XLON	15:48:41
2	44.79	XLON	15:48:41
204	44.80	XLON	15:48:41
247	44.78	XLON	15:48:41
254	44.77	XLON	15:48:41
27	44.79	XLON	15:48:41
338	44.80	AQXE	15:48:41
238	44.78	XLON	15:49:09
246	44.77	XLON	15:49:11
258	44.78	XLON	15:49:21
332	44.79	XLON	15:50:03
715	44.79	XLON	15:51:00
96	44.79	XLON	15:51:00
291	44.80	TRQX	15:51:00
177	44.80	CHIX	15:51:00
172	44.80	CHIX	15:51:00
376	44.79	AQXE	15:51:03
22	44.79	TRQX	15:51:04
359	44.78	XLON	15:51:08
264	44.77	XLON	15:51:22
774	44.76	XLON	15:51:22
233	44.77	TRQX	15:51:22
20	44.77	TRQX	15:51:22
47	44.77	TRQX	15:51:22
506	44.78	XLON	15:51:52
418	44.77	XLON	15:52:44
341	44.77	CHIX	15:52:44
805	44.77	XLON	15:53:10
15	44.76	XLON	15:53:10
16	44.76	XLON	15:53:10
10	44.76	XLON	15:53:10
31	44.76	XLON	15:53:10
148	44.76	XLON	15:53:10
144	44.76	XLON	15:53:10
37	44.76	XLON	15:53:10
21	44.76	XLON	15:53:10
330	44.77	AQXE	15:53:10
119	44.78	XLON	15:53:31
675	44.78	XLON	15:53:39
301	44.77	XLON	15:53:39
398	44.77	XLON	15:53:39
243	44.78	TRQX	15:53:39
478	44.78	XLON	15:53:49
632	44.79	XLON	15:54:12
170	44.79	CHIX	15:54:12
513	44.79	XLON	15:54:26
72	44.79	XLON	15:54:26
461	44.80	XLON	15:54:36
249	44.80	TRQX	15:54:36
315	44.80	XLON	15:54:38
410	44.79	XLON	15:54:38
53	44.80	XLON	15:54:38
239	44.77	XLON	15:54:57
290	44.78	XLON	15:54:57
179	44.77	AQXE	15:54:57
146	44.77	AQXE	15:54:57
381	44.78	XLON	15:55:03
1001	44.84	XLON	15:56:45
334	44.84	TRQX	15:56:52
254	44.84	CHIX	15:56:52
260	44.85	CHIX	15:56:53
764	44.85	XLON	15:56:58
351	44.85	AQXE	15:56:58
802	44.84	XLON	15:57:07
40	44.84	XLON	15:57:43
591	44.84	XLON	15:57:43
465	44.83	XLON	15:58:08
182	44.83	TRQX	15:58:10
832	44.86	XLON	15:58:42
794	44.86	XLON	15:58:49
251	44.86	CHIX	15:58:49
362	44.86	AQXE	15:58:49
319	44.87	XLON	15:58:53
531	44.88	XLON	15:58:53
602	44.87	XLON	15:59:32
107	44.87	XLON	15:59:32
254	44.87	TRQX	15:59:32
412	44.88	XLON	15:59:50
543	44.88	XLON	15:59:51
256	44.88	CHIX	15:59:51
453	44.87	XLON	15:59:57
193	44.86	XLON	15:59:58
221	44.87	XLON	16:00:02
324	44.86	XLON	16:00:09
121	44.87	XLON	16:00:27
335	44.88	XLON	16:00:27
17	44.88	XLON	16:00:27
256	44.87	TRQX	16:00:27
228	44.87	XLON	16:00:28
274	44.86	XLON	16:00:28
268	44.87	CHIX	16:00:28
54	44.87	CHIX	16:00:28
266	44.80	XLON	16:00:37
262	44.79	XLON	16:00:37
245	44.81	XLON	16:01:02
447	44.85	XLON	16:01:34
306	44.84	XLON	16:01:34
47	44.84	XLON	16:01:34
344	44.84	TRQX	16:01:34
359	44.84	AQXE	16:01:34
310	44.83	XLON	16:01:35
328	44.82	XLON	16:01:36
268	44.83	XLON	16:01:55
258	44.84	XLON	16:02:03
265	44.84	XLON	16:02:03
29	44.83	XLON	16:02:03
231	44.83	XLON	16:02:03
470	44.88	XLON	16:02:51
333	44.90	AQXE	16:03:08
331	44.90	TRQX	16:03:09
424	44.91	XLON	16:03:11
75	44.91	XLON	16:03:11
158	44.91	XLON	16:03:11
423	44.91	XLON	16:03:12
338	44.91	CHIX	16:03:12
260	44.90	XLON	16:03:19
393	44.90	XLON	16:03:19
341	44.89	CHIX	16:04:16
402	44.89	XLON	16:04:41
812	44.90	XLON	16:04:54
60	44.92	XLON	16:05:56
751	44.92	XLON	16:05:56
330	44.92	CHIX	16:05:57
23	44.92	CHIX	16:05:57
76	44.92	XLON	16:06:02
620	44.92	XLON	16:06:02
14	44.92	XLON	16:06:06
248	44.93	AQXE	16:06:08
821	44.90	XLON	16:06:09
824	44.92	XLON	16:06:09
12	44.91	XLON	16:06:09
802	44.91	XLON	16:06:09
6	44.90	TRQX	16:06:09
150	44.90	TRQX	16:06:09
220	44.92	TRQX	16:06:09
2	44.90	TRQX	16:06:09
245	44.91	TRQX	16:06:09
249	44.92	AQXE	16:06:09
223	44.89	XLON	16:06:10
62	44.89	XLON	16:06:10
520	44.89	XLON	16:06:10
319	44.92	XLON	16:06:43
321	44.91	XLON	16:07:09
368	44.91	AQXE	16:07:09
824	44.92	XLON	16:07:33
324	44.92	CHIX	16:07:33
454	44.92	XLON	16:07:35
814	44.91	XLON	16:07:40
844	44.92	XLON	16:09:06
620	44.92	XLON	16:09:11
12	44.92	TRQX	16:09:12
290	44.95	XLON	16:10:04
542	44.95	XLON	16:10:05
208	44.95	XLON	16:10:15
204	44.95	XLON	16:10:15
167	44.95	XLON	16:10:15
837	44.94	XLON	16:10:15
620	44.95	XLON	16:10:15
103	44.95	XLON	16:10:15
42	44.95	TRQX	16:10:15
227	44.95	TRQX	16:10:15
399	44.95	CHIX	16:10:15
234	44.95	AQXE	16:10:15
620	44.95	XLON	16:11:23
306	44.95	XLON	16:11:23
497	44.95	XLON	16:11:23
113	44.95	XLON	16:11:23
813	44.94	XLON	16:11:23
19	44.95	XLON	16:11:23
180	44.94	CHIX	16:11:23
620	44.94	XLON	16:11:24
120	44.94	XLON	16:11:24
256	44.94	TRQX	16:11:24
161	44.94	CHIX	16:11:24
373	44.94	AQXE	16:11:25
821	44.95	XLON	16:11:33
467	44.95	XLON	16:11:33
223	44.95	AQXE	16:11:33
668	44.93	XLON	16:11:38
835	44.94	XLON	16:11:38
124	44.93	XLON	16:11:38
249	44.95	XLON	16:11:38
253	44.94	TRQX	16:11:38
239	44.95	TRQX	16:11:38
290	44.95	AQXE	16:11:38
243	44.96	XLON	16:11:47
327	44.96	CHIX	16:11:47
24	44.96	CHIX	16:11:47
119	44.95	XLON	16:11:48
277	44.95	TRQX	16:12:04
104	44.95	XLON	16:12:26
411	44.95	XLON	16:12:26
489	44.95	XLON	16:12:27
364	44.94	XLON	16:12:27
302	44.93	XLON	16:12:28
301	44.95	XLON	16:12:55
463	44.97	XLON	16:13:11
198	44.96	XLON	16:13:13
206	44.96	XLON	16:13:13
473	44.97	XLON	16:13:13
366	44.97	TRQX	16:13:13
347	44.97	CHIX	16:13:13
387	44.95	XLON	16:13:14
180	44.97	XLON	16:14:01
162	44.97	XLON	16:14:02
133	44.97	XLON	16:14:03
51	44.97	XLON	16:14:05
41	44.97	XLON	16:14:07
40	44.97	TRQX	16:14:07
400	44.98	XLON	16:14:08
249	44.98	XLON	16:14:12
34	44.98	TRQX	16:14:15
34	44.98	TRQX	16:14:15
34	44.98	TRQX	16:14:15
201	44.98	TRQX	16:14:17
180	44.98	XLON	16:14:19
254	44.98	XLON	16:14:19
298	44.98	XLON	16:14:20
151	44.98	AQXE	16:14:20
99	44.98	AQXE	16:14:20
180	44.98	XLON	16:14:21
230	44.98	XLON	16:14:21
163	44.98	XLON	16:14:21
180	44.98	XLON	16:14:21
120	44.98	AQXE	16:14:21
130	44.98	AQXE	16:14:21
61	44.98	XLON	16:14:22
234	44.98	XLON	16:14:24
135	44.98	XLON	16:14:38
157	44.98	XLON	16:14:43
312	44.98	XLON	16:14:55
332	44.98	XLON	16:14:55
329	44.98	AQXE	16:14:56
180	44.98	XLON	16:14:57
107	44.98	XLON	16:14:57
305	44.97	XLON	16:15:02
229	44.95	XLON	16:15:24
321	44.96	XLON	16:15:24
333	44.94	XLON	16:15:24
296	44.94	XLON	16:15:24
335	44.93	TRQX	16:15:24
250	44.95	CHIX	16:15:24
251	44.96	CHIX	16:15:24
222	44.92	XLON	16:15:35
103	44.92	XLON	16:16:02
200	44.92	XLON	16:16:02
544	44.93	XLON	16:16:02
145	44.92	XLON	16:16:02
200	44.94	XLON	16:16:25
48	44.94	XLON	16:16:25
109	44.94	XLON	16:16:25
133	44.93	XLON	16:16:30
280	44.93	XLON	16:16:30
371	44.93	CHIX	16:16:40
403	44.93	XLON	16:16:41
266	44.92	XLON	16:16:43
90	44.89	XLON	16:16:53
221	44.91	XLON	16:16:53
200	44.90	XLON	16:16:53
136	44.90	XLON	16:16:53
200	44.89	XLON	16:16:53
343	44.92	TRQX	16:16:53
358	44.92	AQXE	16:16:53
185	44.89	XLON	16:16:54
392	44.88	XLON	16:16:55
391	44.88	XLON	16:17:25
190	44.88	XLON	16:17:25
61	44.88	XLON	16:17:35
449	44.88	XLON	16:17:35
103	44.88	XLON	16:17:45
193	44.88	XLON	16:17:45
229	44.85	XLON	16:17:51
212	44.87	XLON	16:17:51
310	44.86	XLON	16:17:51
104	44.87	XLON	16:17:51
77	44.85	XLON	16:17:51
38	44.85	TRQX	16:17:51
310	44.85	TRQX	16:17:51
42	44.86	CHIX	16:17:51
286	44.86	CHIX	16:17:51
376	44.86	AQXE	16:17:51
360	44.84	XLON	16:18:20
266	44.85	XLON	16:18:20
544	44.86	XLON	16:18:20
106	44.84	XLON	16:18:35
478	44.84	XLON	16:18:35
52	44.82	XLON	16:18:45
81	44.83	XLON	16:18:45
166	44.82	XLON	16:18:45
47	44.82	XLON	16:18:45
458	44.83	XLON	16:18:45
119	44.82	AQXE	16:18:45
213	44.82	AQXE	16:18:45
47	44.85	XLON	16:19:14
498	44.85	XLON	16:19:19
392	44.87	XLON	16:19:57
260	44.87	XLON	16:19:57
102	44.87	XLON	16:19:57
620	44.87	XLON	16:19:57
260	44.87	XLON	16:19:57
144	44.87	XLON	16:19:57
6	44.87	CHIX	16:19:59
107	44.87	XLON	16:20:00
620	44.87	XLON	16:20:00
214	44.86	CHIX	16:20:00
215	44.87	CHIX	16:20:00
311	44.88	XLON	16:20:05
237	44.88	XLON	16:20:05
112	44.87	XLON	16:20:11
306	44.87	XLON	16:20:11
228	44.87	CHIX	16:20:11
76	44.86	XLON	16:20:16
1	44.86	XLON	16:20:16
99	44.86	XLON	16:20:16
200	44.86	XLON	16:20:16
124	44.86	TRQX	16:20:16
24	44.86	TRQX	16:20:16
200	44.86	TRQX	16:20:16
371	44.86	AQXE	16:20:16
300	44.85	XLON	16:20:23
217	44.85	TRQX	16:20:23
307	44.86	XLON	16:20:27
473	44.86	XLON	16:20:41
620	44.86	XLON	16:21:10
175	44.86	XLON	16:21:10
119	44.86	XLON	16:21:10
389	44.86	XLON	16:21:10
412	44.85	CHIX	16:21:10
60	44.86	TRQX	16:21:19
50	44.86	AQXE	16:21:27
41	44.86	AQXE	16:21:29
20	44.86	TRQX	16:21:35
839	44.87	XLON	16:21:39
620	44.87	XLON	16:21:39
109	44.87	XLON	16:21:39
261	44.87	TRQX	16:21:39
281	44.87	AQXE	16:21:39
469	44.87	XLON	16:21:40
514	44.86	XLON	16:21:43
337	44.85	XLON	16:21:45
409	44.83	XLON	16:21:53
233	44.81	XLON	16:21:56
233	44.80	XLON	16:21:57
223	44.76	XLON	16:22:02
148	44.76	AQXE	16:22:03
227	44.77	XLON	16:22:04
184	44.76	AQXE	16:22:05
218	44.75	XLON	16:22:06
360	44.75	TRQX	16:22:10
340	44.75	CHIX	16:22:15
557	44.77	XLON	16:22:45
546	44.77	XLON	16:22:45
108	44.77	XLON	16:22:45
572	44.76	XLON	16:22:47
620	44.76	XLON	16:23:20
53	44.76	XLON	16:23:21
620	44.76	XLON	16:23:21
620	44.82	XLON	16:23:43
319	44.82	XLON	16:24:07
103	44.82	XLON	16:24:07
552	44.83	XLON	16:24:07
617	44.81	XLON	16:24:07
620	44.82	XLON	16:24:07
367	44.82	TRQX	16:24:07
359	44.83	CHIX	16:24:07
219	44.82	AQXE	16:24:07
397	44.83	AQXE	16:24:07
245	44.80	CHIX	16:24:13
307	44.80	XLON	16:24:14
287	44.80	TRQX	16:24:14
218	44.79	XLON	16:24:15
312	44.82	XLON	16:24:59
240	44.82	XLON	16:25:09
620	44.82	XLON	16:25:09
620	44.82	XLON	16:25:10
467	44.82	XLON	16:25:10
508	44.82	XLON	16:25:10
335	44.82	CHIX	16:25:10
328	44.81	XLON	16:25:11
201	44.81	AQXE	16:25:18
55	44.82	XLON	16:25:46
275	44.82	XLON	16:25:46
103	44.82	XLON	16:25:54
620	44.82	XLON	16:25:54
104	44.83	XLON	16:25:56
244	44.83	XLON	16:25:56
1207	44.83	XLON	16:25:56
206	44.83	XLON	16:25:56
50	44.83	AQXE	16:25:56
99	44.83	XLON	16:26:05
75	44.83	XLON	16:26:05
99	44.83	XLON	16:26:05
99	44.83	XLON	16:26:05
94	44.83	XLON	16:26:05
293	44.83	TRQX	16:26:06
321	44.83	AQXE	16:26:06
14	44.83	XLON	16:26:15
433	44.83	XLON	16:26:15
461	44.83	XLON	16:26:15
292	44.83	XLON	16:26:19
315	44.83	XLON	16:26:25
544	44.83	XLON	16:26:35
197	44.83	XLON	16:26:35
190	44.83	XLON	16:26:35
36	44.83	XLON	16:26:35
297	44.82	CHIX	16:26:35
81	44.83	XLON	16:26:45
131	44.83	XLON	16:26:45
326	44.82	XLON	16:26:55
9	44.83	XLON	16:26:55
252	44.83	XLON	16:26:55
235	44.82	TRQX	16:26:55
32	44.82	TRQX	16:26:55
234	44.83	TRQX	16:26:55
73	44.82	CHIX	16:26:55
269	44.83	CHIX	16:26:55
383	44.83	AQXE	16:26:55
620	44.82	XLON	16:27:05
805	44.83	XLON	16:27:23
240	44.83	XLON	16:27:23
483	44.83	XLON	16:27:23
373	44.83	XLON	16:27:35
402	44.83	XLON	16:27:35
12	44.83	XLON	16:27:35
215	44.82	XLON	16:27:39
264	44.81	XLON	16:27:41
248	44.81	TRQX	16:27:41
265	44.81	CHIX	16:27:41
327	44.81	AQXE	16:27:41
251	44.80	XLON	16:27:52
14	44.80	XLON	16:27:52
221	44.79	XLON	16:28:12
53	44.80	TRQX	16:28:12
2	44.80	TRQX	16:28:12
181	44.80	TRQX	16:28:12
459	44.81	XLON	16:28:13
381	44.81	XLON	16:28:13
23	44.81	XLON	16:28:13
414	44.81	XLON	16:28:13
240	44.81	XLON	16:28:13
112	44.81	XLON	16:28:25
136	44.81	XLON	16:28:25
240	44.81	XLON	16:28:25
371	44.81	XLON	16:28:25
33	44.81	XLON	16:28:25
111	44.81	XLON	16:28:35
240	44.81	XLON	16:28:35
236	44.82	XLON	16:28:46
620	44.83	XLON	16:28:46
259	44.83	XLON	16:28:46
127	44.83	XLON	16:28:46
355	44.83	TRQX	16:28:46
399	44.83	CHIX	16:28:46
422	44.83	AQXE	16:28:46
431	44.81	XLON	16:28:55
428	44.86	XLON	16:29:25

Media Enquires:

Please contact the Unilever Press Office at: Press-Office.London@Unilever.com

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 rns@lseg.com 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

POSFZGMZLFRGKZM

Market data

Transaction in Own Shares