Unilever Regulatory News (ULVR)

Unilever Information

Buy ULVR Shares
Add ULVR to Watchlist
Add ULVR to Alert

Share Price Information for Unilever (ULVR)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 4,285.00

Bid: 4,284.00

Ask: 4,286.00

Change: -11.00 (-0.26%)

Spread: 2.00 (0.047%)

Open: 4,278.00

High: 4,286.00

Low: 4,272.00

Prev. Close: 4,296.00

Last checked at -

Transaction in Own Shares

28 Sep 2022 17:54

RNS Number : 0674B

Unilever PLC

28 September 2022

TRANSACTIONS IN OWN SECURITIES

28 September 2022

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

Ordinary Shares

Date of purchases:	28 September 2022
Number of ordinary shares purchased:	373,152
Highest price paid per share:	GBp 4,083.5000
Lowest price paid per share:	GBp 4,005.0000
Volume weighted average price paid per share:	GBp 4,048.5893

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 6 September 2022, as announced on that date.

Following the purchase of these shares, Unilever holds 85,798,452 of its ordinary shares in treasury and has 2,543,445,320 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume
LSE	4,047.6024	190,692
BATS	4,049.8251	32,735
Chi-X	4,048.4648	125,298
Turquoise	4,054.3664	16,117
Aquis	4,057.0404	8,310

Media Enquires:

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

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
274	4,031.5000	XLON	08:00:20
270	4,031.5000	XLON	08:00:20
231	4,031.5000	XLON	08:00:20
38	4,031.5000	XLON	08:00:20
274	4,031.5000	XLON	08:00:20
270	4,031.5000	XLON	08:00:20
269	4,031.5000	XLON	08:00:20
124	4,031.5000	XLON	08:00:20
105	4,031.5000	XLON	08:00:20
28	4,031.5000	XLON	08:00:20
149	4,031.5000	XLON	08:00:20
192	4,028.5000	CHIX	08:00:34
248	4,026.0000	AQXE	08:00:50
290	4,028.0000	XLON	08:01:07
212	4,030.5000	CHIX	08:01:27
47	4,034.0000	CHIX	08:01:33
84	4,034.0000	CHIX	08:01:33
90	4,034.0000	CHIX	08:01:33
20	4,034.0000	BATE	08:01:33
19	4,034.0000	CHIX	08:01:33
16	4,034.0000	CHIX	08:01:33
20	4,034.0000	CHIX	08:01:33
214	4,027.5000	CHIX	08:02:20
258	4,026.0000	AQXE	08:02:36
112	4,023.5000	CHIX	08:03:01
100	4,023.5000	CHIX	08:03:01
80	4,023.5000	CHIX	08:03:03
386	4,029.5000	XLON	08:03:21
355	4,028.0000	TRQX	08:03:38
114	4,033.5000	XLON	08:04:40
107	4,033.5000	CHIX	08:04:40
280	4,033.5000	XLON	08:04:40
77	4,033.5000	XLON	08:04:40
200	4,033.5000	CHIX	08:04:40
20	4,033.5000	CHIX	08:04:40
100	4,033.5000	XLON	08:05:11
142	4,033.5000	XLON	08:05:11
270	4,033.5000	XLON	08:05:11
242	4,033.5000	XLON	08:05:11
258	4,033.5000	XLON	08:05:11
179	4,033.0000	XLON	08:05:33
39	4,033.0000	XLON	08:05:33
179	4,033.0000	XLON	08:05:33
218	4,033.0000	XLON	08:05:33
9	4,033.0000	XLON	08:05:33
371	4,032.5000	XLON	08:05:41
227	4,036.0000	CHIX	08:05:52
266	4,035.5000	CHIX	08:06:11
157	4,034.0000	CHIX	08:06:14
225	4,034.0000	CHIX	08:06:14
188	4,031.5000	XLON	08:06:27
236	4,030.5000	XLON	08:06:42
247	4,031.0000	XLON	08:07:18
393	4,031.0000	XLON	08:07:18
399	4,031.5000	BATE	08:07:24
355	4,031.0000	XLON	08:07:35
237	4,030.0000	BATE	08:07:39
202	4,030.0000	BATE	08:07:51
200	4,028.0000	CHIX	08:08:11
9	4,028.0000	CHIX	08:08:11
121	4,029.5000	CHIX	08:08:21
37	4,029.5000	CHIX	08:08:21
294	4,029.5000	CHIX	08:08:21
297	4,029.5000	BATE	08:08:30
196	4,031.0000	XLON	08:08:40
231	4,032.0000	XLON	08:08:56
379	4,031.5000	XLON	08:09:07
234	4,033.5000	XLON	08:09:39
32	4,033.5000	BATE	08:09:39
434	4,035.5000	BATE	08:09:48
300	4,033.5000	BATE	08:09:55
240	4,034.5000	BATE	08:10:04
7	4,034.5000	BATE	08:10:04
200	4,034.5000	XLON	08:10:51
113	4,034.5000	XLON	08:10:51
200	4,034.5000	XLON	08:10:51
241	4,034.5000	XLON	08:10:51
212	4,033.5000	XLON	08:10:54
210	4,031.0000	CHIX	08:11:05
100	4,033.0000	XLON	08:12:09
156	4,033.0000	XLON	08:12:09
241	4,033.0000	XLON	08:12:09
241	4,033.0000	XLON	08:12:09
43	4,033.0000	XLON	08:12:09
99	4,033.0000	BATE	08:12:09
303	4,033.0000	CHIX	08:12:09
49	4,033.0000	TRQX	08:12:09
39	4,033.0000	CHIX	08:12:09
262	4,031.5000	XLON	08:12:21
100	4,029.0000	CHIX	08:12:36
83	4,029.0000	CHIX	08:12:37
186	4,028.0000	XLON	08:12:42
215	4,027.0000	CHIX	08:13:18
181	4,027.0000	AQXE	08:13:18
215	4,027.0000	CHIX	08:13:18
201	4,026.0000	CHIX	08:13:21
206	4,026.5000	AQXE	08:13:34
60	4,024.0000	CHIX	08:13:46
125	4,024.0000	CHIX	08:13:46
262	4,024.5000	CHIX	08:13:56
201	4,022.5000	CHIX	08:14:21
210	4,019.5000	CHIX	08:14:48
411	4,021.5000	CHIX	08:15:03
145	4,020.0000	XLON	08:15:07
151	4,020.0000	XLON	08:15:08
240	4,020.0000	XLON	08:15:19
233	4,021.0000	XLON	08:15:36
396	4,024.0000	XLON	08:16:15
254	4,024.0000	CHIX	08:16:15
314	4,023.5000	BATE	08:16:17
80	4,023.5000	TRQX	08:16:34
27	4,023.5000	TRQX	08:16:35
287	4,024.0000	TRQX	08:16:44
215	4,026.5000	XLON	08:17:24
446	4,026.5000	CHIX	08:17:24
238	4,026.5000	CHIX	08:17:33
216	4,027.0000	CHIX	08:17:47
290	4,027.0000	XLON	08:17:50
257	4,022.0000	XLON	08:18:08
220	4,021.5000	CHIX	08:18:15
80	4,021.5000	TRQX	08:18:28
19	4,021.5000	TRQX	08:18:28
90	4,021.5000	CHIX	08:18:28
29	4,021.5000	CHIX	08:18:28
219	4,020.5000	XLON	08:18:40
184	4,021.5000	XLON	08:18:54
235	4,022.5000	BATE	08:18:59
200	4,021.5000	CHIX	08:19:09
8	4,021.5000	CHIX	08:19:09
193	4,020.5000	XLON	08:19:26
206	4,019.0000	XLON	08:19:31
233	4,019.0000	XLON	08:19:52
37	4,022.0000	BATE	08:20:05
74	4,022.0000	BATE	08:20:05
138	4,022.0000	BATE	08:20:05
100	4,019.5000	CHIX	08:20:24
93	4,019.5000	CHIX	08:20:24
50	4,017.5000	CHIX	08:20:34
55	4,017.5000	CHIX	08:20:34
94	4,017.5000	CHIX	08:20:34
219	4,018.0000	CHIX	08:20:48
5	4,018.0000	CHIX	08:20:48
21	4,017.5000	XLON	08:21:02
180	4,017.5000	XLON	08:21:02
180	4,017.0000	XLON	08:21:13
235	4,017.5000	CHIX	08:21:34
198	4,017.5000	CHIX	08:21:41
226	4,017.5000	XLON	08:21:56
1	4,018.0000	CHIX	08:22:24
225	4,018.0000	CHIX	08:22:24
193	4,017.5000	CHIX	08:22:25
216	4,017.0000	XLON	08:22:44
244	4,019.5000	XLON	08:23:24
244	4,019.5000	XLON	08:23:24
66	4,019.5000	XLON	08:23:24
191	4,019.5000	CHIX	08:23:28
2	4,019.5000	CHIX	08:23:49
217	4,019.5000	CHIX	08:23:49
182	4,017.0000	CHIX	08:24:00
8	4,017.0000	AQXE	08:24:00
218	4,016.0000	CHIX	08:24:17
190	4,014.0000	XLON	08:24:28
187	4,012.5000	CHIX	08:24:43
210	4,012.0000	CHIX	08:24:54
189	4,012.5000	XLON	08:25:14
40	4,012.5000	XLON	08:25:27
40	4,012.5000	XLON	08:25:27
39	4,012.5000	XLON	08:25:27
39	4,012.5000	XLON	08:25:27
51	4,012.5000	CHIX	08:25:28
206	4,012.0000	XLON	08:25:30
195	4,008.0000	BATE	08:26:07
31	4,008.0000	XLON	08:26:07
181	4,008.0000	XLON	08:26:07
79	4,008.0000	XLON	08:26:07
14	4,008.0000	XLON	08:26:07
188	4,009.0000	CHIX	08:26:21
182	4,008.5000	CHIX	08:26:32
198	4,008.5000	XLON	08:26:53
205	4,008.0000	CHIX	08:27:05
219	4,009.5000	XLON	08:27:19
220	4,013.5000	XLON	08:27:44
301	4,013.5000	CHIX	08:27:52
197	4,011.5000	CHIX	08:28:02
203	4,010.5000	CHIX	08:28:15
176	4,009.0000	BATE	08:28:44
318	4,006.5000	CHIX	08:28:56
200	4,006.0000	CHIX	08:29:07
239	4,008.0000	CHIX	08:29:48
239	4,008.0000	CHIX	08:29:48
13	4,008.0000	CHIX	08:29:48
203	4,008.5000	XLON	08:30:01
199	4,008.0000	CHIX	08:30:19
201	4,009.5000	XLON	08:30:25
176	4,012.0000	XLON	08:30:57
267	4,012.0000	BATE	08:31:08
226	4,010.5000	XLON	08:31:19
197	4,009.5000	CHIX	08:31:35
226	4,006.5000	CHIX	08:31:50
214	4,009.5000	CHIX	08:32:16
70	4,008.5000	CHIX	08:32:34
255	4,010.0000	CHIX	08:32:55
501	4,013.5000	CHIX	08:33:22
211	4,013.5000	XLON	08:33:36
197	4,012.0000	XLON	08:33:57
474	4,013.0000	CHIX	08:34:42
272	4,012.5000	XLON	08:34:47
212	4,013.5000	CHIX	08:35:14
326	4,012.5000	XLON	08:35:44
183	4,012.5000	CHIX	08:35:44
196	4,011.0000	CHIX	08:36:03
207	4,009.0000	BATE	08:36:14
215	4,006.5000	XLON	08:36:45
222	4,006.0000	TRQX	08:36:46
196	4,005.0000	XLON	08:37:08
194	4,006.0000	XLON	08:37:31
114	4,007.0000	CHIX	08:37:44
88	4,007.0000	CHIX	08:37:44
53	4,006.5000	CHIX	08:38:10
154	4,006.5000	CHIX	08:38:14
313	4,006.5000	XLON	08:38:20
65	4,008.5000	XLON	08:38:53
403	4,008.5000	XLON	08:38:53
3	4,007.5000	CHIX	08:39:25
188	4,007.5000	CHIX	08:39:25
228	4,007.0000	XLON	08:39:31
221	4,011.0000	XLON	08:40:21
221	4,011.0000	XLON	08:40:21
75	4,011.0000	XLON	08:40:21
185	4,010.0000	XLON	08:40:45
275	4,010.0000	XLON	08:40:52
207	4,008.5000	BATE	08:41:19
57	4,011.5000	TRQX	08:42:23
295	4,011.5000	XLON	08:42:23
194	4,012.0000	XLON	08:42:35
228	4,012.0000	CHIX	08:42:35
80	4,012.0000	CHIX	08:42:35
24	4,012.0000	CHIX	08:42:35
207	4,012.0000	CHIX	08:42:48
224	4,013.0000	CHIX	08:43:08
326	4,012.5000	XLON	08:43:12
199	4,014.0000	CHIX	08:43:45
226	4,014.5000	XLON	08:44:02
206	4,020.0000	XLON	08:44:56
206	4,020.0000	XLON	08:44:56
86	4,020.0000	XLON	08:44:56
81	4,020.0000	XLON	08:44:56
404	4,019.5000	CHIX	08:45:01
218	4,022.5000	BATE	08:45:39
62	4,022.0000	XLON	08:45:50
250	4,022.0000	AQXE	08:45:50
45	4,022.0000	AQXE	08:45:51
246	4,021.0000	CHIX	08:45:58
196	4,023.0000	XLON	08:46:33
319	4,025.0000	XLON	08:46:59
287	4,026.0000	XLON	08:47:13
52	4,026.0000	XLON	08:47:13
239	4,027.0000	XLON	08:47:49
239	4,027.0000	XLON	08:47:49
242	4,027.5000	CHIX	08:47:59
126	4,026.5000	CHIX	08:48:15
76	4,026.5000	CHIX	08:48:15
201	4,026.0000	XLON	08:48:26
198	4,026.5000	CHIX	08:48:53
217	4,026.0000	XLON	08:49:08
216	4,027.0000	XLON	08:49:24
199	4,026.0000	CHIX	08:49:56
387	4,025.5000	XLON	08:50:08
87	4,029.0000	XLON	08:50:49
35	4,029.5000	CHIX	08:50:57
200	4,029.5000	XLON	08:50:57
50	4,029.5000	XLON	08:50:57
30	4,029.5000	CHIX	08:50:57
5	4,029.5000	CHIX	08:50:57
30	4,029.5000	CHIX	08:50:57
98	4,029.5000	CHIX	08:50:57
96	4,029.5000	CHIX	08:50:57
332	4,028.5000	CHIX	08:51:04
199	4,029.0000	XLON	08:51:19
96	4,027.0000	CHIX	08:51:35
108	4,027.0000	CHIX	08:51:35
190	4,027.0000	CHIX	08:52:02
45	4,027.0000	CHIX	08:52:09
75	4,027.0000	CHIX	08:52:09
141	4,027.0000	CHIX	08:52:09
202	4,027.0000	CHIX	08:52:38
53	4,029.5000	TRQX	08:53:18
274	4,029.5000	XLON	08:53:18
322	4,029.5000	CHIX	08:53:19
206	4,028.5000	XLON	08:53:29
176	4,032.5000	CHIX	08:53:52
212	4,031.5000	TRQX	08:54:02
196	4,032.0000	BATE	08:54:57
215	4,032.0000	CHIX	08:54:57
61	4,032.0000	CHIX	08:54:57
61	4,032.0000	TRQX	08:54:57
47	4,032.0000	TRQX	08:54:57
45	4,032.0000	TRQX	08:54:57
213	4,031.0000	CHIX	08:55:07
207	4,030.0000	XLON	08:55:27
219	4,033.5000	XLON	08:56:05
124	4,032.5000	XLON	08:56:09
261	4,032.5000	XLON	08:56:09
203	4,030.0000	TRQX	08:56:52
274	4,029.5000	BATE	08:57:00
169	4,029.5000	BATE	08:57:00
191	4,027.5000	XLON	08:57:32
29	4,027.5000	CHIX	08:57:32
236	4,027.0000	CHIX	08:57:41
210	4,030.0000	XLON	08:59:03
202	4,030.0000	CHIX	08:59:03
202	4,030.0000	CHIX	08:59:03
210	4,030.0000	XLON	08:59:03
210	4,030.0000	XLON	08:59:03
39	4,030.0000	XLON	08:59:03
2	4,030.0000	XLON	08:59:03
190	4,028.5000	BATE	08:59:17
191	4,031.5000	CHIX	08:59:53
212	4,030.5000	XLON	08:59:54
51	4,030.5000	XLON	08:59:54
181	4,028.0000	CHIX	09:00:26
259	4,027.5000	CHIX	09:00:40
57	4,025.5000	TRQX	09:00:51
32	4,025.5000	TRQX	09:00:51
110	4,025.5000	TRQX	09:00:51
50	4,025.0000	XLON	09:01:09
241	4,026.0000	BATE	09:01:13
201	4,026.5000	CHIX	09:01:30
195	4,025.5000	BATE	09:01:43
63	4,023.5000	XLON	09:02:18
63	4,023.5000	XLON	09:02:18
63	4,023.5000	XLON	09:02:18
23	4,023.5000	XLON	09:02:18
223	4,023.5000	BATE	09:02:25
206	4,023.0000	CHIX	09:02:45
189	4,022.5000	CHIX	09:03:02
93	4,023.5000	CHIX	09:03:15
114	4,023.5000	CHIX	09:03:15
198	4,028.0000	XLON	09:04:36
66	4,028.0000	XLON	09:04:36
412	4,028.0000	XLON	09:04:36
342	4,027.0000	XLON	09:04:56
225	4,028.0000	XLON	09:05:23
320	4,028.0000	XLON	09:05:24
224	4,027.0000	CHIX	09:05:39
190	4,028.5000	CHIX	09:05:59
71	4,026.0000	CHIX	09:06:31
119	4,026.0000	CHIX	09:06:31
227	4,026.0000	XLON	09:06:31
186	4,028.0000	CHIX	09:07:01
209	4,026.5000	CHIX	09:07:19
58	4,026.0000	BATE	09:07:27
142	4,026.0000	BATE	09:07:27
180	4,026.5000	XLON	09:07:37
93	4,027.0000	TRQX	09:07:57
133	4,027.0000	TRQX	09:07:57
204	4,028.5000	XLON	09:08:27
189	4,029.5000	CHIX	09:08:40
222	4,031.0000	TRQX	09:08:56
208	4,030.0000	XLON	09:09:19
188	4,028.5000	CHIX	09:09:23
58	4,028.5000	XLON	09:09:40
58	4,028.5000	XLON	09:09:40
58	4,028.5000	XLON	09:09:40
17	4,028.5000	XLON	09:09:40
181	4,027.5000	XLON	09:10:20
261	4,027.5000	XLON	09:10:27
205	4,026.5000	XLON	09:10:40
203	4,028.0000	CHIX	09:11:12
211	4,027.5000	BATE	09:11:48
233	4,029.0000	XLON	09:12:42
178	4,029.0000	CHIX	09:12:42
42	4,029.0000	XLON	09:12:42
100	4,029.0000	CHIX	09:12:42
44	4,029.0000	CHIX	09:12:42
266	4,027.0000	CHIX	09:12:55
201	4,028.5000	CHIX	09:13:27
176	4,032.0000	CHIX	09:14:20
176	4,032.0000	CHIX	09:14:20
14	4,032.0000	CHIX	09:14:20
29	4,032.0000	TRQX	09:14:20
228	4,032.0000	CHIX	09:14:20
41	4,032.0000	TRQX	09:14:20
185	4,031.0000	XLON	09:14:40
239	4,030.0000	XLON	09:14:47
150	4,029.0000	BATE	09:15:32
26	4,029.0000	BATE	09:15:32
75	4,030.5000	AQXE	09:15:59
224	4,030.0000	XLON	09:16:56
224	4,030.0000	XLON	09:16:56
3	4,030.0000	XLON	09:16:56
215	4,030.0000	CHIX	09:16:56
46	4,030.0000	XLON	09:16:56
384	4,029.5000	XLON	09:16:56
217	4,029.0000	XLON	09:17:57
37	4,029.0000	XLON	09:17:57
217	4,029.0000	XLON	09:17:57
37	4,029.0000	XLON	09:17:57
132	4,028.5000	TRQX	09:17:58
204	4,028.5000	XLON	09:18:22
206	4,029.0000	XLON	09:19:07
382	4,028.5000	TRQX	09:19:21
205	4,028.0000	CHIX	09:19:42
182	4,028.0000	CHIX	09:19:52
490	4,029.5000	CHIX	09:20:27
154	4,033.0000	CHIX	09:21:44
47	4,033.0000	CHIX	09:21:44
201	4,033.0000	CHIX	09:21:44
4	4,033.0000	TRQX	09:21:44
91	4,033.0000	CHIX	09:21:44
500	4,033.0000	CHIX	09:22:11
272	4,031.5000	XLON	09:22:44
272	4,031.5000	XLON	09:22:44
1	4,031.5000	CHIX	09:22:44
212	4,034.5000	XLON	09:23:47
212	4,034.5000	XLON	09:23:47
137	4,034.5000	XLON	09:23:47
237	4,037.0000	XLON	09:24:29
257	4,039.5000	XLON	09:25:06
257	4,039.5000	XLON	09:25:06
26	4,039.5000	XLON	09:25:06
237	4,043.0000	CHIX	09:26:04
237	4,043.0000	CHIX	09:26:04
13	4,043.0000	CHIX	09:26:04
220	4,043.5000	CHIX	09:26:40
220	4,043.5000	CHIX	09:26:40
58	4,043.5000	CHIX	09:26:40
7	4,043.5000	CHIX	09:26:40
477	4,039.5000	XLON	09:27:46
208	4,038.5000	BATE	09:28:10
56	4,038.5000	BATE	09:28:10
152	4,038.5000	BATE	09:28:10
51	4,038.5000	BATE	09:28:10
434	4,035.0000	XLON	09:28:54
234	4,031.0000	CHIX	09:29:33
211	4,030.0000	XLON	09:30:02
211	4,030.0000	XLON	09:30:02
55	4,030.0000	XLON	09:30:02
206	4,031.0000	XLON	09:31:07
206	4,031.0000	XLON	09:31:07
149	4,031.0000	XLON	09:31:08
63	4,026.5000	XLON	09:31:52
64	4,026.5000	XLON	09:31:52
64	4,026.5000	XLON	09:31:52
64	4,026.5000	XLON	09:31:52
62	4,026.5000	XLON	09:31:53
62	4,026.5000	XLON	09:31:53
28	4,026.0000	BATE	09:32:40
218	4,026.0000	BATE	09:32:40
246	4,026.0000	BATE	09:32:40
1	4,026.0000	XLON	09:32:40
502	4,025.5000	CHIX	09:33:29
454	4,025.0000	XLON	09:33:56
460	4,022.0000	XLON	09:34:44
213	4,022.5000	XLON	09:35:35
213	4,022.5000	XLON	09:35:35
110	4,022.5000	XLON	09:35:35
481	4,025.5000	CHIX	09:36:47
240	4,027.0000	XLON	09:37:42
240	4,027.0000	XLON	09:37:42
72	4,027.0000	XLON	09:37:42
475	4,025.5000	CHIX	09:38:10
177	4,025.0000	XLON	09:40:14
244	4,025.0000	CHIX	09:40:21
338	4,025.0000	CHIX	09:40:21
244	4,025.0000	CHIX	09:40:21
12	4,025.0000	CHIX	09:40:21
219	4,025.5000	XLON	09:40:57
219	4,025.5000	XLON	09:40:57
85	4,025.5000	XLON	09:40:57
231	4,027.5000	CHIX	09:41:48
231	4,027.5000	CHIX	09:41:48
15	4,027.5000	CHIX	09:41:48
169	4,023.5000	XLON	09:43:31
82	4,023.5000	XLON	09:43:31
31	4,023.5000	XLON	09:43:31
82	4,023.5000	XLON	09:43:31
113	4,023.5000	XLON	09:43:31
56	4,023.5000	XLON	09:43:31
26	4,023.5000	XLON	09:43:31
28	4,023.5000	XLON	09:43:31
232	4,022.0000	XLON	09:43:45
232	4,022.0000	XLON	09:43:45
236	4,022.5000	XLON	09:44:41
37	4,022.5000	BATE	09:44:41
40	4,022.5000	XLON	09:44:41
156	4,022.5000	BATE	09:44:41
40	4,022.5000	XLON	09:44:41
196	4,022.5000	XLON	09:44:41
125	4,022.5000	XLON	09:44:41
107	4,023.5000	CHIX	09:45:57
90	4,023.5000	XLON	09:45:57
262	4,023.5000	XLON	09:45:57
70	4,025.0000	XLON	09:48:05
13	4,025.0000	TRQX	09:48:05
82	4,025.0000	CHIX	09:48:05
27	4,025.0000	BATE	09:48:05
82	4,025.0000	CHIX	09:48:05
2	4,025.0000	CHIX	09:48:05
27	4,025.0000	BATE	09:48:05
27	4,025.0000	BATE	09:48:05
27	4,025.0000	BATE	09:48:05
27	4,025.0000	BATE	09:48:05
27	4,025.0000	BATE	09:48:05
27	4,025.0000	BATE	09:48:05
27	4,025.0000	BATE	09:48:05
18	4,025.0000	BATE	09:48:05
82	4,025.0000	CHIX	09:48:05
12	4,025.0000	TRQX	09:48:05
45	4,025.0000	TRQX	09:48:05
82	4,025.0000	XLON	09:48:05
104	4,025.0000	CHIX	09:48:05
217	4,028.0000	XLON	09:49:19
217	4,028.0000	XLON	09:49:19
129	4,028.0000	XLON	09:49:19
67	4,028.0000	XLON	09:49:19
101	4,027.0000	XLON	09:49:24
142	4,027.0000	XLON	09:49:24
88	4,027.0000	XLON	09:49:24
142	4,027.0000	XLON	09:49:24
101	4,027.0000	XLON	09:49:24
6	4,027.0000	XLON	09:49:24
142	4,026.0000	CHIX	09:51:45
142	4,026.0000	CHIX	09:51:46
118	4,026.0000	CHIX	09:51:46
46	4,026.0000	BATE	09:51:46
46	4,026.0000	BATE	09:51:46
46	4,026.0000	BATE	09:51:46
100	4,026.0000	CHIX	09:51:46
191	4,029.0000	XLON	09:52:35
71	4,030.5000	TRQX	09:53:10
204	4,033.0000	XLON	09:53:41
204	4,033.0000	XLON	09:53:41
204	4,033.0000	XLON	09:53:41
204	4,033.0000	XLON	09:53:41
60	4,033.0000	XLON	09:53:41
244	4,032.5000	XLON	09:53:41
126	4,032.5000	XLON	09:53:41
118	4,032.5000	XLON	09:53:41
13	4,032.5000	XLON	09:53:41
19	4,032.5000	XLON	09:53:41
262	4,031.0000	XLON	09:54:19
199	4,031.0000	XLON	09:54:19
142	4,031.0000	XLON	09:54:20
240	4,032.0000	XLON	09:56:14
110	4,032.0000	XLON	09:56:14
110	4,032.0000	XLON	09:56:14
130	4,032.0000	XLON	09:56:14
52	4,032.0000	XLON	09:56:14
248	4,027.0000	XLON	09:57:09
335	4,026.5000	XLON	09:57:28
254	4,029.5000	XLON	09:58:22
254	4,029.5000	XLON	09:58:22
93	4,029.5000	XLON	09:58:23
261	4,032.0000	CHIX	09:59:34
221	4,032.0000	XLON	09:59:34
76	4,032.0000	XLON	09:59:34
231	4,037.5000	XLON	10:02:27
111	4,037.5000	XLON	10:02:27
111	4,037.5000	XLON	10:02:27
231	4,037.5000	XLON	10:02:27
160	4,037.5000	XLON	10:02:27
182	4,037.5000	XLON	10:02:27
90	4,037.5000	XLON	10:02:27
200	4,038.5000	XLON	10:03:46
174	4,038.5000	XLON	10:03:46
10	4,038.5000	XLON	10:03:46
170	4,038.5000	XLON	10:03:46
155	4,038.5000	XLON	10:03:46
200	4,038.0000	BATE	10:04:10
169	4,038.0000	BATE	10:04:10
242	4,037.5000	XLON	10:04:10
248	4,037.5000	XLON	10:04:10
176	4,037.5000	XLON	10:04:10
246	4,038.0000	XLON	10:05:44
246	4,038.0000	XLON	10:05:44
80	4,038.0000	XLON	10:05:44
266	4,032.5000	XLON	10:06:36
30	4,032.5000	XLON	10:06:36
261	4,032.0000	CHIX	10:07:09
10	4,031.5000	XLON	10:08:07
212	4,033.0000	XLON	10:08:26
212	4,033.0000	XLON	10:08:26
125	4,033.0000	XLON	10:08:26
262	4,032.5000	XLON	10:08:26
262	4,032.5000	XLON	10:08:26
41	4,032.5000	XLON	10:08:26
35	4,034.0000	BATE	10:10:37
108	4,034.0000	CHIX	10:10:37
91	4,034.0000	XLON	10:10:37
266	4,034.0000	CHIX	10:10:37
121	4,034.0000	CHIX	10:10:37
204	4,030.5000	XLON	10:11:31
79	4,030.5000	BATE	10:11:31
313	4,030.5000	XLON	10:11:31
234	4,032.0000	CHIX	10:12:59
30	4,032.0000	CHIX	10:12:59
233	4,032.0000	CHIX	10:12:59
222	4,031.5000	XLON	10:12:59
154	4,031.5000	XLON	10:12:59
145	4,031.5000	XLON	10:12:59
139	4,027.0000	XLON	10:14:47
97	4,027.0000	XLON	10:14:47
45	4,026.5000	CHIX	10:14:52
276	4,026.5000	CHIX	10:14:52
272	4,026.0000	XLON	10:15:03
272	4,026.0000	XLON	10:15:03
193	4,023.5000	XLON	10:16:04
262	4,023.5000	XLON	10:16:04
420	4,022.5000	XLON	10:17:07
215	4,023.0000	BATE	10:18:07
257	4,023.0000	XLON	10:18:14
460	4,020.5000	CHIX	10:18:45
396	4,022.5000	CHIX	10:19:53
439	4,021.5000	XLON	10:20:30
56	4,022.5000	XLON	10:21:40
56	4,022.5000	XLON	10:21:43
51	4,022.5000	XLON	10:21:52
82	4,022.5000	XLON	10:21:52
82	4,022.5000	XLON	10:21:52
70	4,022.5000	BATE	10:21:52
214	4,022.5000	CHIX	10:22:17
214	4,022.5000	CHIX	10:22:17
44	4,022.5000	CHIX	10:22:17
146	4,025.5000	CHIX	10:23:15
315	4,025.5000	CHIX	10:23:15
256	4,026.0000	XLON	10:24:02
210	4,030.0000	XLON	10:25:04
210	4,030.0000	XLON	10:25:04
124	4,030.0000	XLON	10:25:04
227	4,030.0000	CHIX	10:25:31
16	4,030.0000	CHIX	10:25:31
250	4,031.0000	CHIX	10:25:49
274	4,031.0000	BATE	10:26:20
34	4,031.0000	BATE	10:26:20
29	4,030.0000	BATE	10:27:03
179	4,030.0000	BATE	10:27:03
227	4,029.5000	XLON	10:27:13
60	4,027.5000	XLON	10:27:44
185	4,027.5000	XLON	10:27:44
251	4,027.5000	CHIX	10:28:10
241	4,028.0000	XLON	10:28:58
236	4,028.5000	XLON	10:29:34
252	4,028.0000	CHIX	10:29:44
26	4,027.5000	BATE	10:30:15
216	4,027.5000	BATE	10:30:15
181	4,029.5000	XLON	10:31:20
70	4,029.5000	BATE	10:31:20
214	4,029.5000	CHIX	10:31:20
35	4,029.5000	TRQX	10:31:20
28	4,029.5000	XLON	10:31:20
257	4,029.5000	XLON	10:31:43
250	4,030.5000	CHIX	10:32:29
231	4,029.5000	XLON	10:32:41
440	4,030.5000	CHIX	10:34:02
72	4,030.5000	TRQX	10:34:02
56	4,030.5000	CHIX	10:34:02
394	4,030.0000	CHIX	10:34:31
224	4,025.5000	XLON	10:35:17
229	4,025.5000	XLON	10:35:17
338	4,026.5000	CHIX	10:36:09
90	4,026.5000	CHIX	10:36:09
407	4,023.0000	XLON	10:37:05
36	4,026.0000	XLON	10:38:43
200	4,026.0000	XLON	10:38:43
140	4,026.0000	XLON	10:38:43
96	4,026.0000	XLON	10:38:43
96	4,026.0000	XLON	10:38:43
96	4,026.0000	XLON	10:38:43
44	4,026.0000	XLON	10:38:43
6	4,026.0000	XLON	10:38:43
356	4,025.0000	CHIX	10:39:03
72	4,025.0000	CHIX	10:39:03
434	4,025.0000	CHIX	10:40:28
400	4,027.0000	XLON	10:41:11
154	4,026.5000	CHIX	10:41:53
247	4,026.5000	CHIX	10:41:53
417	4,027.0000	XLON	10:42:53
66	4,028.5000	CHIX	10:44:14
339	4,028.5000	CHIX	10:44:14
387	4,028.0000	XLON	10:44:14
165	4,029.5000	CHIX	10:45:14
124	4,029.5000	CHIX	10:45:14
27	4,029.5000	TRQX	10:45:14
27	4,029.5000	TRQX	10:45:14
63	4,029.5000	TRQX	10:45:14
27	4,029.5000	TRQX	10:45:14
7	4,029.5000	TRQX	10:45:14
20	4,029.5000	TRQX	10:45:14
7	4,029.5000	TRQX	10:45:14
103	4,029.5000	CHIX	10:45:14
182	4,027.0000	XLON	10:47:21
227	4,027.0000	XLON	10:47:21
215	4,027.0000	CHIX	10:47:21
98	4,027.0000	XLON	10:47:21
133	4,027.0000	CHIX	10:47:21
129	4,027.0000	XLON	10:47:21
44	4,027.0000	XLON	10:47:21
473	4,026.5000	XLON	10:48:04
230	4,022.5000	XLON	10:49:12
108	4,022.0000	XLON	10:49:42
58	4,022.0000	CHIX	10:49:58
502	4,022.5000	CHIX	10:50:03
254	4,022.0000	XLON	10:51:20
254	4,022.0000	XLON	10:51:20
24	4,022.0000	XLON	10:51:20
52	4,022.0000	TRQX	10:51:59
317	4,022.0000	CHIX	10:51:59
104	4,022.0000	BATE	10:51:59
40	4,022.0000	CHIX	10:51:59
218	4,020.5000	BATE	10:53:11
56	4,020.5000	BATE	10:53:11
84	4,020.5000	XLON	10:53:11
84	4,020.5000	XLON	10:53:11
44	4,020.5000	BATE	10:53:13
194	4,022.0000	CHIX	10:54:14
250	4,022.0000	CHIX	10:54:14
222	4,021.0000	XLON	10:55:10
222	4,021.0000	XLON	10:55:10
64	4,021.0000	XLON	10:55:10
33	4,021.0000	XLON	10:55:10
240	4,022.0000	CHIX	10:56:08
240	4,022.0000	CHIX	10:56:08
13	4,022.0000	CHIX	10:56:09
103	4,022.0000	CHIX	10:57:02
103	4,022.0000	CHIX	10:57:02
87	4,022.0000	XLON	10:57:02
43	4,022.0000	CHIX	10:57:02
33	4,022.0000	XLON	10:57:02
251	4,022.0000	CHIX	10:57:02
57	4,021.0000	XLON	10:58:09
195	4,021.0000	XLON	10:58:09
215	4,021.0000	CHIX	10:58:09
240	4,019.0000	XLON	10:58:32
191	4,019.0000	XLON	10:58:32
49	4,019.0000	XLON	10:58:32
72	4,019.0000	XLON	10:58:33
181	4,016.0000	XLON	10:59:45
346	4,018.0000	CHIX	11:00:42
232	4,017.5000	XLON	11:00:51
216	4,016.0000	BATE	11:01:46
75	4,016.0000	BATE	11:01:46
257	4,015.5000	XLON	11:01:46
177	4,015.5000	XLON	11:01:46
80	4,015.5000	XLON	11:01:46
39	4,015.5000	XLON	11:01:46
28	4,015.5000	XLON	11:01:46
250	4,009.5000	XLON	11:02:44
250	4,009.5000	XLON	11:02:45
70	4,009.5000	XLON	11:02:45
252	4,026.0000	CHIX	11:03:48
252	4,026.0000	CHIX	11:03:48
116	4,023.5000	BATE	11:04:53
119	4,023.5000	BATE	11:04:53
133	4,023.5000	BATE	11:04:53
102	4,023.5000	BATE	11:04:53
63	4,027.0000	XLON	11:06:01
63	4,027.0000	XLON	11:06:01
106	4,027.0000	XLON	11:06:01
63	4,027.0000	XLON	11:06:01
63	4,027.0000	XLON	11:06:01
63	4,027.0000	XLON	11:06:01
63	4,027.0000	XLON	11:06:01
81	4,027.0000	XLON	11:06:01
469	4,025.5000	CHIX	11:06:44
218	4,030.0000	CHIX	11:07:43
218	4,030.0000	CHIX	11:07:43
16	4,030.0000	CHIX	11:07:43
409	4,027.0000	XLON	11:09:05
228	4,027.0000	XLON	11:09:39
228	4,027.0000	XLON	11:09:39
53	4,027.0000	XLON	11:09:39
102	4,024.5000	TRQX	11:10:06
34	4,024.5000	TRQX	11:10:06
228	4,027.0000	CHIX	11:10:36
234	4,024.0000	XLON	11:10:53
233	4,023.0000	BATE	11:11:19
34	4,029.0000	TRQX	11:11:45
147	4,029.0000	TRQX	11:11:45
226	4,028.0000	XLON	11:12:15
36	4,026.5000	CHIX	11:12:59
158	4,026.5000	CHIX	11:13:00
291	4,025.0000	CHIX	11:13:08
237	4,023.5000	CHIX	11:13:38
190	4,023.0000	BATE	11:14:06
249	4,019.5000	XLON	11:14:37
110	4,017.5000	BATE	11:15:00
17	4,017.5000	BATE	11:15:00
111	4,017.5000	BATE	11:15:00
25	4,017.0000	XLON	11:15:30
161	4,017.0000	XLON	11:15:30
204	4,025.0000	XLON	11:16:14
321	4,023.5000	XLON	11:16:26
207	4,027.0000	CHIX	11:16:46
228	4,024.5000	XLON	11:17:20
172	4,028.5000	CHIX	11:18:15
13	4,028.5000	CHIX	11:18:15
328	4,028.5000	XLON	11:18:15
201	4,028.5000	CHIX	11:18:40
229	4,031.0000	XLON	11:19:06
34	4,032.0000	BATE	11:19:35
100	4,032.0000	BATE	11:19:35
70	4,032.0000	BATE	11:19:35
37	4,032.0000	BATE	11:19:35
235	4,040.0000	XLON	11:20:35
350	4,040.0000	XLON	11:20:59
50	4,040.5000	CHIX	11:21:06
141	4,040.5000	CHIX	11:21:06
177	4,043.5000	BATE	11:21:40
251	4,044.0000	AQXE	11:22:24
251	4,044.0000	BATE	11:22:46
201	4,046.0000	CHIX	11:23:19
219	4,046.0000	XLON	11:23:22
31	4,046.0000	XLON	11:23:22
189	4,049.5000	AQXE	11:23:51
144	4,053.0000	CHIX	11:24:59
40	4,053.0000	CHIX	11:24:59
55	4,053.0000	CHIX	11:24:59
144	4,053.0000	XLON	11:24:59
172	4,053.0000	XLON	11:24:59
184	4,048.5000	BATE	11:25:32
202	4,050.0000	CHIX	11:25:56
242	4,049.5000	XLON	11:26:05
249	4,047.5000	XLON	11:27:11
274	4,048.5000	BATE	11:27:46
54	4,048.5000	BATE	11:27:46
184	4,050.5000	CHIX	11:28:03
32	4,050.5000	CHIX	11:28:03
209	4,050.5000	CHIX	11:28:21
216	4,054.0000	XLON	11:29:30
216	4,054.0000	XLON	11:29:30
238	4,053.5000	CHIX	11:29:43
75	4,057.0000	XLON	11:31:45
160	4,057.0000	XLON	11:31:45
67	4,057.0000	XLON	11:31:50
13	4,057.0000	AQXE	11:32:06
1	4,057.0000	BATE	11:32:06
256	4,056.5000	XLON	11:32:09
76	4,056.5000	XLON	11:32:09
244	4,056.5000	XLON	11:32:32
244	4,056.5000	XLON	11:32:32
60	4,056.5000	XLON	11:32:32
125	4,059.0000	BATE	11:33:05
274	4,058.0000	BATE	11:33:32
53	4,058.0000	BATE	11:33:32
300	4,058.0000	CHIX	11:33:39
194	4,058.0000	CHIX	11:34:26
224	4,058.0000	CHIX	11:34:42
120	4,061.5000	CHIX	11:35:22
77	4,061.5000	CHIX	11:35:22
252	4,062.0000	XLON	11:35:45
225	4,063.5000	CHIX	11:36:11
207	4,063.0000	XLON	11:36:27
186	4,062.5000	XLON	11:36:44
188	4,063.0000	CHIX	11:37:40
288	4,063.0000	TRQX	11:37:54
209	4,062.5000	XLON	11:38:02
209	4,065.0000	CHIX	11:38:37
192	4,064.5000	AQXE	11:39:13
142	4,064.0000	XLON	11:39:23
67	4,064.0000	XLON	11:39:23
336	4,065.5000	XLON	11:40:37
214	4,065.5000	CHIX	11:40:37
107	4,065.5000	CHIX	11:40:56
93	4,065.5000	CHIX	11:40:56
202	4,063.0000	CHIX	11:41:25
190	4,059.5000	TRQX	11:41:49
214	4,057.0000	XLON	11:42:15
98	4,061.5000	BATE	11:43:19
99	4,061.5000	BATE	11:43:19
296	4,062.0000	CHIX	11:43:27
205	4,061.5000	XLON	11:43:58
211	4,061.5000	XLON	11:44:55
124	4,061.5000	XLON	11:44:55
87	4,061.5000	XLON	11:44:55
87	4,061.5000	XLON	11:44:55
3	4,061.5000	XLON	11:44:55
504	4,060.5000	CHIX	11:46:02
203	4,062.5000	XLON	11:47:22
203	4,062.5000	XLON	11:47:22
129	4,062.5000	CHIX	11:47:22
100	4,062.5000	BATE	11:47:40
116	4,062.5000	BATE	11:47:40
181	4,061.5000	BATE	11:48:07
210	4,059.5000	CHIX	11:48:43
242	4,059.5000	CHIX	11:48:49
221	4,064.5000	CHIX	11:49:48
244	4,065.0000	TRQX	11:50:05
203	4,065.0000	XLON	11:50:14
183	4,069.0000	CHIX	11:51:15
309	4,068.0000	BATE	11:51:26
203	4,068.5000	BATE	11:52:09
221	4,069.0000	XLON	11:52:42
238	4,068.5000	XLON	11:52:43
500	4,069.0000	CHIX	11:53:56
225	4,067.0000	XLON	11:54:24
223	4,065.5000	XLON	11:54:52
357	4,070.0000	XLON	11:55:21
96	4,066.0000	CHIX	11:56:10
262	4,066.5000	CHIX	11:56:25
341	4,066.0000	XLON	11:57:06
376	4,061.0000	BATE	11:57:42
85	4,061.0000	XLON	11:58:55
252	4,061.0000	XLON	11:58:55
205	4,063.5000	XLON	12:00:09
205	4,063.5000	XLON	12:00:09
205	4,063.5000	XLON	12:00:09
1	4,063.5000	XLON	12:00:09
79	4,063.5000	XLON	12:00:09
368	4,065.5000	CHIX	12:00:53
350	4,070.0000	XLON	12:01:54
229	4,078.0000	XLON	12:03:09
114	4,078.0000	XLON	12:03:09
229	4,078.0000	XLON	12:03:09
117	4,078.0000	XLON	12:03:09
384	4,079.5000	BATE	12:03:44
300	4,079.5000	CHIX	12:04:57
146	4,079.5000	CHIX	12:04:57
123	4,079.5000	AQXE	12:05:51
203	4,076.5000	CHIX	12:07:25
241	4,076.5000	BATE	12:07:25
191	4,076.5000	CHIX	12:07:25
259	4,076.5000	AQXE	12:07:37
187	4,076.0000	AQXE	12:08:02
189	4,076.5000	BATE	12:08:52
18	4,076.5000	BATE	12:08:52
14	4,076.5000	BATE	12:08:52
11	4,076.5000	BATE	12:08:52
36	4,076.5000	BATE	12:08:52
147	4,076.5000	BATE	12:08:52
314	4,076.5000	CHIX	12:09:11
81	4,076.5000	CHIX	12:09:11
192	4,075.5000	CHIX	12:10:12
9	4,075.5000	CHIX	12:10:12
55	4,075.5000	CHIX	12:10:12
56	4,075.5000	CHIX	12:10:12
130	4,075.5000	CHIX	12:10:12
342	4,071.5000	XLON	12:11:08
223	4,068.5000	XLON	12:11:38
191	4,070.5000	XLON	12:11:57
196	4,070.0000	CHIX	12:12:22
160	4,068.0000	TRQX	12:13:08
33	4,068.0000	XLON	12:13:10
204	4,068.0000	CHIX	12:13:32
211	4,066.5000	XLON	12:13:50
198	4,065.5000	CHIX	12:14:16
198	4,068.5000	XLON	12:14:46
200	4,067.5000	CHIX	12:15:17
220	4,067.5000	XLON	12:16:08
220	4,067.5000	XLON	12:16:08
30	4,067.5000	XLON	12:16:08
40	4,067.5000	XLON	12:16:08
191	4,073.0000	CHIX	12:16:47
212	4,071.0000	XLON	12:17:00
195	4,070.5000	XLON	12:17:37
182	4,070.5000	XLON	12:17:58
120	4,073.5000	CHIX	12:18:25
76	4,073.5000	CHIX	12:18:25
192	4,073.5000	XLON	12:18:34
182	4,074.0000	XLON	12:19:03
209	4,074.0000	BATE	12:19:48
204	4,073.0000	CHIX	12:20:03
211	4,072.0000	BATE	12:20:26
192	4,073.0000	XLON	12:20:59
194	4,073.5000	CHIX	12:21:30
179	4,075.0000	XLON	12:21:49
125	4,075.0000	AQXE	12:22:01
7	4,075.0000	AQXE	12:22:02
44	4,075.0000	CHIX	12:22:02
180	4,073.0000	AQXE	12:22:26
187	4,076.0000	XLON	12:23:02
187	4,080.0000	XLON	12:23:25
210	4,079.5000	CHIX	12:23:28
191	4,079.0000	XLON	12:24:14
160	4,074.5000	AQXE	12:25:01
69	4,074.5000	AQXE	12:25:01
254	4,076.0000	BATE	12:25:12
179	4,078.5000	XLON	12:26:00
280	4,080.5000	XLON	12:27:07
308	4,080.5000	CHIX	12:27:07
236	4,079.0000	CHIX	12:27:23
184	4,080.5000	BATE	12:27:45
121	4,077.0000	CHIX	12:28:06
68	4,077.0000	CHIX	12:28:07
236	4,083.5000	CHIX	12:29:34
236	4,083.5000	CHIX	12:29:34
21	4,083.5000	CHIX	12:29:34
255	4,082.5000	CHIX	12:29:47
179	4,079.5000	CHIX	12:30:01
210	4,079.0000	XLON	12:30:41
180	4,077.5000	XLON	12:31:15
238	4,077.5000	XLON	12:31:24
11	4,076.5000	CHIX	12:31:43
187	4,076.5000	CHIX	12:31:50
191	4,076.5000	XLON	12:32:23
208	4,076.0000	XLON	12:33:13
208	4,076.0000	XLON	12:33:13
133	4,076.0000	XLON	12:33:13
356	4,073.5000	CHIX	12:34:11
370	4,070.0000	XLON	12:34:53
419	4,067.5000	XLON	12:35:35
371	4,070.5000	CHIX	12:36:29
369	4,071.0000	BATE	12:37:15
404	4,067.5000	BATE	12:38:10
336	4,065.0000	XLON	12:39:02
70	4,062.5000	XLON	12:39:44
315	4,062.5000	CHIX	12:39:44
280	4,056.5000	XLON	12:40:24
91	4,056.5000	XLON	12:40:24
269	4,056.0000	XLON	12:41:12
54	4,056.0000	XLON	12:41:12
54	4,056.0000	XLON	12:41:12
67	4,056.0000	BATE	12:41:12
325	4,055.0000	XLON	12:42:08
69	4,055.0000	XLON	12:42:08
75	4,056.5000	XLON	12:42:53
75	4,056.5000	XLON	12:42:53
75	4,056.5000	XLON	12:42:53
128	4,056.5000	XLON	12:42:53
206	4,054.0000	TRQX	12:43:56
206	4,054.0000	TRQX	12:43:56
13	4,054.0000	TRQX	12:43:56
200	4,053.5000	CHIX	12:44:25
176	4,053.5000	XLON	12:44:27
329	4,057.0000	XLON	12:45:26
38	4,057.0000	XLON	12:45:26
355	4,057.5000	CHIX	12:46:25
370	4,057.0000	CHIX	12:46:36
8	4,055.5000	BATE	12:47:45
258	4,054.0000	XLON	12:48:48
258	4,054.0000	XLON	12:48:48
187	4,054.0000	XLON	12:48:49
287	4,054.5000	CHIX	12:49:50
101	4,054.5000	CHIX	12:49:50
202	4,054.5000	CHIX	12:49:50
166	4,054.5000	CHIX	12:49:50
378	4,054.5000	XLON	12:51:14
12	4,054.5000	XLON	12:51:14
6	4,054.5000	TRQX	12:51:14
391	4,054.5000	TRQX	12:51:16
438	4,055.0000	CHIX	12:52:14
377	4,053.0000	CHIX	12:53:30
350	4,051.5000	BATE	12:53:56
54	4,051.5000	BATE	12:53:56
450	4,048.0000	CHIX	12:54:27
444	4,046.5000	XLON	12:55:21
243	4,046.5000	BATE	12:56:20
141	4,046.5000	BATE	12:56:20
376	4,046.0000	XLON	12:57:04
413	4,044.0000	XLON	12:58:32
204	4,043.0000	XLON	12:58:47
79	4,043.0000	XLON	12:58:47
125	4,043.0000	XLON	12:58:50
21	4,043.0000	XLON	12:58:50
468	4,042.0000	CHIX	12:59:25
219	4,045.0000	CHIX	13:00:39
219	4,045.0000	CHIX	13:00:40
23	4,045.0000	CHIX	13:00:40
381	4,049.5000	XLON	13:03:12
412	4,049.5000	CHIX	13:03:12
438	4,049.5000	CHIX	13:03:12
262	4,050.5000	XLON	13:04:04
328	4,050.0000	AQXE	13:04:35
391	4,048.5000	XLON	13:05:33
89	4,048.0000	XLON	13:06:25
89	4,048.0000	XLON	13:06:25
30	4,049.5000	BATE	13:07:28
92	4,049.5000	CHIX	13:07:28
92	4,049.5000	CHIX	13:07:28
12	4,049.5000	AQXE	13:07:28
220	4,049.5000	AQXE	13:07:28
15	4,049.5000	TRQX	13:07:28
79	4,049.5000	XLON	13:07:28
57	4,049.5000	CHIX	13:07:29
136	4,051.0000	BATE	13:08:03
17	4,051.0000	BATE	13:08:03
110	4,051.0000	BATE	13:08:03
18	4,051.0000	BATE	13:08:03
110	4,051.0000	BATE	13:08:03
415	4,050.5000	XLON	13:08:53
115	4,050.0000	XLON	13:10:00
115	4,050.0000	XLON	13:10:00
198	4,050.0000	XLON	13:10:00
41	4,050.0000	XLON	13:10:01
121	4,048.5000	XLON	13:10:49
63	4,048.0000	BATE	13:10:58
228	4,048.0000	BATE	13:10:58
80	4,044.5000	XLON	13:12:06
68	4,044.5000	XLON	13:12:11
68	4,044.5000	XLON	13:12:11
68	4,044.5000	XLON	13:12:11
68	4,044.5000	XLON	13:12:11
68	4,044.5000	XLON	13:12:11
8	4,044.5000	XLON	13:12:11
58	4,043.5000	XLON	13:12:26
54	4,044.0000	XLON	13:13:19
54	4,044.0000	XLON	13:13:19
54	4,044.0000	XLON	13:13:19
169	4,044.0000	XLON	13:13:19
422	4,043.0000	XLON	13:14:12
430	4,042.5000	CHIX	13:14:49
462	4,044.0000	BATE	13:16:04
204	4,044.0000	CHIX	13:16:43
78	4,044.0000	XLON	13:16:45
79	4,044.0000	XLON	13:16:45
104	4,044.0000	XLON	13:16:45
83	4,044.5000	XLON	13:17:22
83	4,044.5000	XLON	13:17:22
83	4,044.5000	XLON	13:17:22
241	4,044.5000	XLON	13:17:22
202	4,042.5000	TRQX	13:19:00
247	4,042.5000	XLON	13:19:00
10	4,042.5000	XLON	13:19:00
94	4,044.5000	XLON	13:19:56
36	4,044.5000	BATE	13:19:56
110	4,044.5000	CHIX	13:19:56
36	4,044.5000	BATE	13:19:56
3	4,044.5000	BATE	13:19:56
110	4,044.5000	CHIX	13:19:56
36	4,044.5000	BATE	13:19:56
3	4,044.5000	BATE	13:19:56
14	4,044.5000	CHIX	13:19:56
36	4,044.5000	BATE	13:19:56
36	4,044.5000	BATE	13:19:56
36	4,044.5000	BATE	13:19:56
11	4,044.5000	XLON	13:19:56
219	4,041.5000	XLON	13:20:32
326	4,043.5000	XLON	13:21:23
262	4,041.0000	XLON	13:21:33
262	4,041.0000	XLON	13:21:33
3	4,041.0000	XLON	13:21:33
225	4,044.0000	CHIX	13:23:09
225	4,044.0000	CHIX	13:23:09
27	4,044.0000	CHIX	13:23:09
220	4,044.0000	XLON	13:23:59
220	4,044.0000	XLON	13:23:59
140	4,044.0000	XLON	13:23:59
15	4,044.0000	AQXE	13:23:59
180	4,049.5000	CHIX	13:25:25
59	4,049.5000	BATE	13:25:25
164	4,049.5000	CHIX	13:25:25
59	4,049.5000	BATE	13:25:25
1	4,049.5000	BATE	13:25:25
59	4,049.5000	BATE	13:25:25
1	4,049.5000	BATE	13:25:25
53	4,049.5000	BATE	13:25:25
229	4,044.0000	XLON	13:27:37
244	4,045.0000	XLON	13:28:13
10	4,045.0000	XLON	13:28:13
119	4,045.0000	XLON	13:28:13
301	4,045.0000	XLON	13:28:13
121	4,045.0000	XLON	13:28:13
286	4,045.0000	XLON	13:28:14
254	4,043.5000	XLON	13:29:05
254	4,043.5000	XLON	13:29:06
47	4,043.5000	CHIX	13:29:06
257	4,043.5000	XLON	13:30:36
257	4,043.5000	XLON	13:30:36
25	4,043.5000	XLON	13:30:36
194	4,044.5000	XLON	13:31:37
230	4,044.5000	CHIX	13:31:37
75	4,044.5000	BATE	13:31:37
38	4,044.5000	TRQX	13:31:37
29	4,044.5000	CHIX	13:31:37
257	4,045.0000	XLON	13:32:01
257	4,045.0000	XLON	13:32:01
42	4,045.0000	XLON	13:32:01
210	4,046.5000	CHIX	13:33:58
68	4,046.5000	BATE	13:33:58
34	4,046.5000	TRQX	13:33:58
178	4,046.5000	XLON	13:33:58
27	4,046.5000	CHIX	13:33:58
243	4,046.0000	XLON	13:33:59
243	4,046.0000	XLON	13:33:59
38	4,046.0000	XLON	13:33:59
40	4,046.0000	XLON	13:33:59
253	4,041.5000	XLON	13:35:15
258	4,043.0000	XLON	13:35:46
4	4,043.0000	XLON	13:35:46
34	4,043.0000	XLON	13:35:46
220	4,043.0000	XLON	13:35:46
21	4,043.0000	XLON	13:35:46
27	4,037.0000	AQXE	13:36:35
216	4,042.5000	XLON	13:37:29
173	4,042.5000	XLON	13:37:29
43	4,042.5000	XLON	13:37:29
122	4,042.5000	XLON	13:37:29
448	4,042.5000	CHIX	13:38:29
273	4,042.0000	XLON	13:39:19
65	4,043.0000	XLON	13:39:48
160	4,043.0000	XLON	13:39:48
230	4,042.0000	XLON	13:40:21
230	4,042.0000	XLON	13:40:21
113	4,042.0000	XLON	13:40:21
231	4,041.5000	XLON	13:40:23
133	4,041.5000	XLON	13:40:23
219	4,041.5000	XLON	13:40:23
233	4,042.5000	XLON	13:42:26
233	4,042.5000	XLON	13:42:26
105	4,042.5000	XLON	13:42:26
251	4,041.0000	XLON	13:42:47
5	4,045.0000	AQXE	13:44:11
30	4,045.0000	CHIX	13:44:11
65	4,045.0000	XLON	13:44:11
14	4,045.0000	CHIX	13:44:11
135	4,045.0000	XLON	13:44:11
65	4,045.0000	XLON	13:44:11
11	4,045.0000	XLON	13:44:11
16	4,045.0000	CHIX	13:44:11
16	4,045.0000	CHIX	13:44:11
14	4,045.0000	CHIX	13:44:11
16	4,045.0000	CHIX	13:44:11
30	4,045.0000	CHIX	13:44:11
30	4,045.0000	CHIX	13:44:11
30	4,045.0000	CHIX	13:44:11
30	4,045.0000	CHIX	13:44:11
30	4,045.0000	CHIX	13:44:11
24	4,045.0000	CHIX	13:44:11
30	4,045.0000	CHIX	13:44:11
17	4,045.0000	CHIX	13:44:11
231	4,044.5000	XLON	13:44:22
221	4,045.0000	XLON	13:44:42
10	4,045.0000	XLON	13:44:42
221	4,045.0000	XLON	13:44:42
67	4,045.0000	XLON	13:44:42
85	4,045.0000	XLON	13:44:42
244	4,046.0000	XLON	13:46:30
244	4,046.0000	XLON	13:46:30
79	4,046.0000	XLON	13:46:30
274	4,043.5000	XLON	13:47:11
252	4,045.0000	XLON	13:47:29
56	4,044.0000	BATE	13:48:29
19	4,044.0000	BATE	13:48:30
229	4,044.0000	CHIX	13:48:30
194	4,044.0000	XLON	13:48:30
67	4,044.0000	CHIX	13:48:30
209	4,049.0000	XLON	13:49:53
400	4,049.0000	XLON	13:49:53
235	4,048.5000	XLON	13:49:53
62	4,048.5000	XLON	13:49:53
173	4,048.5000	XLON	13:49:53
254	4,046.5000	XLON	13:51:14
247	4,047.5000	XLON	13:52:13
203	4,047.5000	XLON	13:52:13
249	4,047.0000	XLON	13:52:14
249	4,047.0000	XLON	13:52:14
131	4,047.0000	XLON	13:52:14
152	4,049.0000	BATE	13:55:01
463	4,049.0000	CHIX	13:55:01
392	4,049.0000	XLON	13:55:01
17	4,049.0000	TRQX	13:55:01
59	4,049.0000	TRQX	13:55:01
59	4,049.0000	CHIX	13:55:01
460	4,048.5000	XLON	13:55:01
168	4,051.5000	XLON	13:57:31
297	4,051.5000	XLON	13:57:31
180	4,051.5000	BATE	13:57:31
304	4,053.5000	XLON	13:58:14
404	4,053.5000	XLON	13:58:14
4	4,053.0000	BATE	13:58:14
125	4,053.0000	XLON	13:58:14
75	4,053.0000	XLON	13:58:14
47	4,053.0000	XLON	13:58:14
236	4,053.0000	AQXE	13:58:14
236	4,053.0000	AQXE	13:58:14
11	4,053.0000	AQXE	13:58:14
265	4,052.0000	XLON	14:01:13
441	4,054.0000	XLON	14:01:45
265	4,055.5000	XLON	14:02:04
265	4,055.5000	XLON	14:02:04
165	4,055.5000	XLON	14:02:04
100	4,055.5000	XLON	14:02:04
257	4,055.0000	XLON	14:02:05
514	4,055.0000	XLON	14:02:05
200	4,054.0000	XLON	14:04:22
47	4,054.0000	XLON	14:04:22
277	4,054.0000	XLON	14:04:22
213	4,057.0000	TRQX	14:05:30
25	4,057.0000	TRQX	14:05:43
136	4,057.0000	CHIX	14:05:43
66	4,057.0000	CHIX	14:05:43
44	4,057.0000	BATE	14:05:43
44	4,057.0000	BATE	14:05:43
22	4,057.0000	BATE	14:05:43
25	4,057.0000	TRQX	14:05:43
68	4,057.0000	TRQX	14:05:43
44	4,057.0000	BATE	14:05:44
4	4,057.0000	BATE	14:05:44
25	4,057.0000	TRQX	14:05:44
4	4,057.0000	TRQX	14:05:44
268	4,055.5000	XLON	14:06:06
247	4,055.5000	CHIX	14:06:06
215	4,055.5000	CHIX	14:06:06
34	4,055.5000	CHIX	14:06:06
47	4,055.5000	TRQX	14:06:06
45	4,055.5000	TRQX	14:06:06
137	4,055.5000	TRQX	14:06:06
35	4,055.5000	CHIX	14:06:06
265	4,051.0000	XLON	14:07:35
267	4,051.5000	XLON	14:07:55
90	4,050.0000	XLON	14:08:19
104	4,050.5000	XLON	14:09:30
200	4,051.5000	XLON	14:09:44
17	4,051.5000	TRQX	14:09:44
47	4,051.5000	XLON	14:09:44
5	4,051.5000	CHIX	14:09:44
88	4,051.5000	XLON	14:09:44
223	4,051.5000	XLON	14:09:44
272	4,050.5000	XLON	14:09:54
272	4,050.5000	XLON	14:09:54
145	4,050.5000	XLON	14:09:54
93	4,050.5000	XLON	14:09:54
94	4,050.5000	XLON	14:10:31
225	4,049.5000	XLON	14:10:42
225	4,049.5000	XLON	14:10:42
9	4,049.5000	XLON	14:10:42
93	4,049.5000	XLON	14:10:42
217	4,048.5000	XLON	14:11:42
343	4,053.0000	CHIX	14:12:59
220	4,053.0000	XLON	14:12:59
220	4,053.0000	XLON	14:12:59
178	4,053.0000	XLON	14:12:59
99	4,053.0000	XLON	14:12:59
200	4,057.5000	XLON	14:14:58
25	4,057.5000	TRQX	14:14:58
122	4,057.5000	XLON	14:14:58
27	4,057.5000	CHIX	14:14:58
27	4,057.5000	CHIX	14:14:58
2	4,057.5000	CHIX	14:14:58
27	4,057.5000	CHIX	14:14:58
27	4,057.5000	CHIX	14:14:58
27	4,057.5000	CHIX	14:14:58
27	4,057.5000	CHIX	14:14:58
7	4,057.5000	BATE	14:14:58
7	4,057.5000	BATE	14:14:58
7	4,057.5000	BATE	14:14:58
7	4,057.5000	BATE	14:14:58
7	4,057.5000	BATE	14:14:58
7	4,057.5000	BATE	14:14:58
7	4,057.5000	BATE	14:14:58
7	4,057.5000	BATE	14:14:58
7	4,057.5000	BATE	14:14:58
7	4,057.5000	BATE	14:14:58
7	4,057.5000	BATE	14:14:58
7	4,057.5000	BATE	14:14:58
7	4,057.5000	BATE	14:14:58
7	4,057.5000	BATE	14:14:58
7	4,057.5000	BATE	14:14:58
5	4,057.5000	BATE	14:14:58
27	4,057.5000	CHIX	14:14:58
27	4,057.5000	CHIX	14:14:58
7	4,057.5000	BATE	14:14:58
25	4,057.5000	TRQX	14:14:58
259	4,057.5000	XLON	14:15:00
214	4,057.5000	XLON	14:15:00
202	4,059.5000	XLON	14:16:10
100	4,059.5000	CHIX	14:16:10
100	4,059.5000	CHIX	14:16:10
76	4,061.5000	XLON	14:17:40
220	4,061.5000	XLON	14:17:40
300	4,061.5000	CHIX	14:17:40
212	4,068.0000	XLON	14:18:40
20	4,068.0000	XLON	14:18:40
192	4,068.0000	XLON	14:18:40
212	4,068.0000	XLON	14:18:41
32	4,068.5000	XLON	14:18:46
177	4,068.5000	XLON	14:18:46
32	4,068.5000	XLON	14:18:46
32	4,068.5000	XLON	14:18:46
32	4,068.5000	XLON	14:18:46
177	4,068.5000	XLON	14:18:46
70	4,068.5000	CHIX	14:18:46
87	4,068.5000	CHIX	14:18:46
216	4,069.5000	XLON	14:19:25
216	4,069.5000	XLON	14:19:25
216	4,069.5000	XLON	14:19:25
43	4,069.5000	XLON	14:19:25
224	4,066.5000	XLON	14:20:29
79	4,066.5000	XLON	14:20:29
79	4,066.5000	XLON	14:20:29
224	4,066.5000	XLON	14:20:29
119	4,066.5000	XLON	14:20:29
222	4,066.5000	XLON	14:20:29
15	4,063.0000	TRQX	14:21:34
24	4,063.0000	XLON	14:21:34
3	4,063.0000	BATE	14:21:34
8	4,063.0000	CHIX	14:21:34
33	4,063.0000	XLON	14:21:34
100	4,063.0000	TRQX	14:21:34
228	4,063.0000	XLON	14:21:34
228	4,063.0000	XLON	14:21:34
96	4,063.0000	XLON	14:21:34
276	4,062.5000	XLON	14:22:14
276	4,062.5000	XLON	14:22:14
276	4,062.5000	XLON	14:22:14
2	4,062.5000	XLON	14:22:14
236	4,063.0000	XLON	14:23:59
236	4,063.0000	XLON	14:23:59
56	4,063.0000	XLON	14:23:59
181	4,063.0000	XLON	14:23:59
18	4,063.0000	TRQX	14:24:16
27	4,063.0000	XLON	14:24:16
12	4,063.0000	BATE	14:24:16
40	4,063.0000	CHIX	14:24:16
40	4,063.0000	CHIX	14:24:16
40	4,063.0000	CHIX	14:24:16
40	4,063.0000	CHIX	14:24:16
20	4,063.0000	CHIX	14:24:16
173	4,063.0000	XLON	14:24:16
47	4,063.0000	XLON	14:24:16
455	4,064.5000	XLON	14:25:47
535	4,064.5000	CHIX	14:25:47
221	4,063.0000	XLON	14:26:31
34	4,063.0000	XLON	14:26:31
237	4,063.0000	XLON	14:26:31
18	4,063.0000	XLON	14:26:31
56	4,063.0000	XLON	14:26:31
161	4,063.0000	CHIX	14:26:32
24	4,063.5000	BATE	14:27:40
268	4,063.5000	CHIX	14:27:40
192	4,063.5000	XLON	14:27:40
41	4,063.5000	XLON	14:27:40
66	4,063.5000	BATE	14:27:40
52	4,063.5000	XLON	14:27:42
225	4,062.0000	XLON	14:28:18
73	4,062.5000	BATE	14:28:27
189	4,062.5000	XLON	14:28:27
51	4,062.5000	CHIX	14:28:27
126	4,062.5000	CHIX	14:28:27
45	4,062.5000	CHIX	14:28:27
65	4,062.5000	CHIX	14:28:27
32	4,063.0000	BATE	14:29:30
200	4,063.0000	XLON	14:29:30
99	4,063.0000	CHIX	14:29:30
95	4,063.0000	CHIX	14:29:30
78	4,063.0000	CHIX	14:29:30
47	4,063.0000	XLON	14:29:30
32	4,063.0000	BATE	14:29:30
32	4,063.0000	BATE	14:29:30
32	4,063.0000	BATE	14:29:30
32	4,063.0000	BATE	14:29:30
67	4,063.0000	BATE	14:29:30
235	4,063.0000	CHIX	14:29:30
253	4,063.0000	XLON	14:29:50
100	4,063.0000	CHIX	14:29:50
17	4,063.0000	TRQX	14:29:50
200	4,063.0000	XLON	14:29:50
7	4,063.0000	BATE	14:29:50
24	4,063.0000	CHIX	14:29:50
24	4,063.0000	CHIX	14:29:50
4	4,063.0000	CHIX	14:29:50
47	4,063.0000	XLON	14:29:50
100	4,063.0000	TRQX	14:29:50
110	4,063.0000	XLON	14:29:50
137	4,063.0000	XLON	14:29:50
19	4,063.0000	XLON	14:29:50
53	4,063.0000	XLON	14:29:51
484	4,057.0000	XLON	14:30:31
305	4,057.0000	XLON	14:30:31
359	4,057.0000	CHIX	14:30:31
118	4,057.0000	BATE	14:30:31
45	4,057.0000	BATE	14:30:31
2	4,057.0000	BATE	14:30:31
375	4,053.0000	CHIX	14:31:22
157	4,053.0000	BATE	14:31:22
215	4,053.0000	XLON	14:31:22
191	4,053.0000	XLON	14:31:22
106	4,053.0000	CHIX	14:31:22
79	4,053.0000	TRQX	14:31:22
61	4,053.0000	AQXE	14:31:22
38	4,048.0000	TRQX	14:32:05
25	4,048.0000	CHIX	14:32:05
38	4,048.0000	TRQX	14:32:05
38	4,048.0000	TRQX	14:32:05
78	4,048.0000	CHIX	14:32:05
58	4,048.0000	CHIX	14:32:05
67	4,048.0000	CHIX	14:32:05
58	4,048.0000	CHIX	14:32:05
29	4,048.0000	CHIX	14:32:05
4	4,048.0000	TRQX	14:32:05
4	4,048.0000	TRQX	14:32:05
121	4,048.0000	CHIX	14:32:05
114	4,048.5000	CHIX	14:32:17
111	4,048.5000	CHIX	14:32:17
221	4,048.0000	XLON	14:32:24
78	4,050.0000	XLON	14:32:30
192	4,050.0000	XLON	14:32:31
253	4,050.0000	CHIX	14:32:40
194	4,051.5000	CHIX	14:32:48
98	4,051.0000	XLON	14:33:05
127	4,051.0000	XLON	14:33:05
92	4,050.0000	XLON	14:33:08
34	4,050.0000	XLON	14:33:08
120	4,050.0000	XLON	14:33:08
196	4,052.5000	CHIX	14:33:25
344	4,051.5000	XLON	14:33:28
221	4,052.5000	CHIX	14:33:40
229	4,054.5000	CHIX	14:34:07
234	4,053.5000	XLON	14:34:11
234	4,053.5000	XLON	14:34:11
113	4,053.5000	XLON	14:34:11
227	4,054.5000	XLON	14:34:40
500	4,056.5000	TRQX	14:35:07
4	4,056.5000	TRQX	14:35:07
98	4,055.5000	XLON	14:35:12
220	4,056.0000	CHIX	14:35:13
220	4,056.0000	CHIX	14:35:13
57	4,056.0000	CHIX	14:35:13
26	4,055.5000	BATE	14:35:16
212	4,056.0000	CHIX	14:35:39
259	4,056.5000	XLON	14:35:45
224	4,057.0000	XLON	14:36:03
170	4,057.0000	BATE	14:36:10
200	4,057.0000	BATE	14:36:10
58	4,057.0000	BATE	14:36:10
246	4,055.0000	CHIX	14:36:20
183	4,054.0000	TRQX	14:36:33
21	4,054.0000	CHIX	14:36:37
205	4,054.0000	CHIX	14:36:39
230	4,054.0000	CHIX	14:36:47
242	4,055.5000	XLON	14:36:58
242	4,055.5000	XLON	14:37:40
242	4,055.5000	XLON	14:37:40
215	4,056.0000	CHIX	14:37:50
215	4,056.0000	CHIX	14:37:50
7	4,056.0000	CHIX	14:37:50
68	4,055.0000	BATE	14:37:52
63	4,055.0000	CHIX	14:37:52
382	4,055.0000	CHIX	14:37:52
200	4,055.5000	BATE	14:38:27
86	4,054.5000	BATE	14:38:32
263	4,054.5000	CHIX	14:38:32
43	4,054.5000	TRQX	14:38:32
223	4,054.5000	XLON	14:38:32
34	4,054.5000	AQXE	14:38:32
114	4,055.0000	AQXE	14:38:39
109	4,055.0000	XLON	14:38:39
209	4,054.5000	XLON	14:38:47
215	4,054.0000	CHIX	14:38:59
12	4,054.0000	BATE	14:38:59
203	4,053.0000	TRQX	14:39:11
186	4,054.0000	CHIX	14:39:27
101	4,053.0000	CHIX	14:39:31
188	4,053.0000	CHIX	14:39:31
200	4,055.5000	BATE	14:39:50
182	4,054.5000	XLON	14:39:57
262	4,055.5000	CHIX	14:40:45
35	4,054.0000	TRQX	14:40:47
71	4,054.0000	BATE	14:40:47
216	4,054.0000	CHIX	14:40:47
183	4,054.0000	XLON	14:40:47
28	4,054.0000	CHIX	14:40:47
201	4,055.0000	CHIX	14:40:56
214	4,055.0000	CHIX	14:41:18
209	4,055.0000	CHIX	14:41:30
247	4,054.5000	AQXE	14:41:39
212	4,055.0000	CHIX	14:41:43
191	4,054.5000	XLON	14:42:19
220	4,053.5000	XLON	14:42:27
200	4,053.5000	XLON	14:42:27
20	4,053.5000	XLON	14:42:27
25	4,053.5000	CHIX	14:42:27
323	4,053.5000	XLON	14:42:50
204	4,053.5000	CHIX	14:42:53
204	4,053.5000	CHIX	14:42:53
8	4,053.5000	CHIX	14:42:53
209	4,055.5000	CHIX	14:43:13
275	4,055.5000	XLON	14:43:20
261	4,058.5000	XLON	14:44:03
420	4,058.5000	XLON	14:44:03
281	4,058.0000	CHIX	14:44:06
208	4,057.0000	XLON	14:44:14
180	4,059.0000	CHIX	14:44:30
184	4,062.0000	BATE	14:44:53
482	4,062.0000	XLON	14:45:03
237	4,060.0000	XLON	14:45:10
244	4,064.0000	XLON	14:46:03
244	4,064.0000	XLON	14:46:03
201	4,064.0000	XLON	14:46:03
26	4,063.5000	AQXE	14:46:05
91	4,063.5000	AQXE	14:46:06
44	4,063.5000	TRQX	14:46:11
47	4,063.5000	TRQX	14:46:11
167	4,063.5000	AQXE	14:46:11
207	4,062.0000	CHIX	14:46:24
111	4,062.0000	CHIX	14:46:41
96	4,062.0000	CHIX	14:46:41
255	4,061.5000	CHIX	14:46:54
111	4,061.5000	CHIX	14:46:54
240	4,061.0000	XLON	14:46:54
156	4,061.5000	CHIX	14:47:15
47	4,062.5000	CHIX	14:47:23
247	4,062.5000	CHIX	14:47:23
185	4,060.5000	TRQX	14:47:31
178	4,064.0000	XLON	14:47:54
390	4,064.5000	AQXE	14:48:04
197	4,063.5000	AQXE	14:48:09
29	4,065.5000	CHIX	14:48:38
155	4,065.5000	CHIX	14:48:41
230	4,064.5000	XLON	14:48:57
2	4,064.5000	XLON	14:48:57
230	4,064.5000	XLON	14:48:57
22	4,064.5000	XLON	14:48:57
330	4,063.5000	BATE	14:49:05
240	4,062.0000	BATE	14:49:15
211	4,062.5000	XLON	14:49:35
395	4,060.5000	CHIX	14:49:44
207	4,061.0000	XLON	14:49:55
196	4,059.5000	XLON	14:50:01
216	4,060.5000	TRQX	14:50:11
3	4,060.0000	BATE	14:50:23
203	4,060.0000	BATE	14:50:29
92	4,058.5000	TRQX	14:50:40
162	4,058.5000	TRQX	14:50:40
69	4,060.0000	AQXE	14:51:03
133	4,060.0000	AQXE	14:51:03
205	4,059.0000	XLON	14:51:17
205	4,059.0000	XLON	14:51:17
37	4,059.0000	XLON	14:51:17
283	4,058.5000	BATE	14:51:24
223	4,058.0000	CHIX	14:51:40
98	4,057.5000	AQXE	14:51:46
100	4,057.5000	TRQX	14:51:47
9	4,057.5000	AQXE	14:51:53
265	4,057.5000	XLON	14:52:00
227	4,057.0000	XLON	14:52:27
375	4,057.0000	XLON	14:52:34
203	4,056.0000	CHIX	14:52:41
223	4,056.0000	XLON	14:53:04
248	4,055.5000	TRQX	14:53:04
98	4,055.0000	CHIX	14:53:12
136	4,055.0000	CHIX	14:53:13
16	4,055.0000	CHIX	14:53:13
200	4,061.0000	XLON	14:54:20
12	4,061.0000	CHIX	14:54:20
12	4,061.0000	CHIX	14:54:20
12	4,061.0000	CHIX	14:54:20
12	4,061.0000	CHIX	14:54:20
12	4,061.0000	CHIX	14:54:20
12	4,061.0000	CHIX	14:54:20
12	4,061.0000	CHIX	14:54:20
111	4,061.0000	XLON	14:54:20
12	4,061.0000	CHIX	14:54:20
12	4,061.0000	CHIX	14:54:20
25	4,061.0000	TRQX	14:54:21
200	4,061.0000	XLON	14:54:21
47	4,061.0000	XLON	14:54:21
10	4,061.0000	CHIX	14:54:21
10	4,061.0000	CHIX	14:54:21
6	4,061.0000	CHIX	14:54:21
10	4,061.0000	CHIX	14:54:21
6	4,061.0000	CHIX	14:54:21
10	4,061.0000	CHIX	14:54:21
10	4,061.0000	TRQX	14:54:21
10	4,061.0000	CHIX	14:54:21
10	4,061.0000	CHIX	14:54:21
109	4,061.0000	XLON	14:54:21
110	4,061.0000	XLON	14:54:21
165	4,061.0000	BATE	14:54:22
273	4,063.0000	XLON	14:54:41
375	4,063.5000	XLON	14:54:52
197	4,063.0000	CHIX	14:54:56
139	4,065.5000	BATE	14:55:43
286	4,065.5000	XLON	14:55:43
266	4,065.5000	CHIX	14:55:43
74	4,065.5000	XLON	14:55:43
284	4,065.5000	XLON	14:55:52
376	4,065.5000	XLON	14:55:57
218	4,067.5000	CHIX	14:56:31
217	4,067.0000	XLON	14:56:37
202	4,067.0000	XLON	14:56:37
15	4,067.0000	XLON	14:56:37
139	4,067.0000	XLON	14:56:37
206	4,066.5000	CHIX	14:56:51
90	4,067.0000	CHIX	14:57:08
102	4,067.0000	CHIX	14:57:08
41	4,067.0000	CHIX	14:57:15
100	4,067.0000	CHIX	14:57:16
100	4,067.0000	CHIX	14:57:16
68	4,067.0000	CHIX	14:57:21
269	4,069.0000	CHIX	14:57:33
36	4,069.0000	XLON	14:57:52
194	4,069.0000	XLON	14:57:52
415	4,068.5000	XLON	14:58:03
60	4,066.5000	XLON	14:58:11
90	4,066.5000	XLON	14:58:11
13	4,066.5000	XLON	14:58:11
79	4,066.5000	XLON	14:58:11
188	4,067.0000	XLON	14:58:31
286	4,067.0000	XLON	14:58:37
197	4,066.0000	TRQX	14:58:44
225	4,070.0000	XLON	14:59:24
266	4,070.5000	XLON	14:59:42
266	4,070.5000	XLON	14:59:42
15	4,070.5000	XLON	14:59:42
320	4,070.5000	CHIX	14:59:45
206	4,071.0000	XLON	15:00:05
205	4,070.0000	BATE	15:00:14
254	4,072.5000	CHIX	15:00:30
281	4,072.5000	BATE	15:00:37
211	4,072.5000	XLON	15:00:51
210	4,073.0000	CHIX	15:01:04
181	4,072.0000	BATE	15:01:08
245	4,071.5000	XLON	15:01:23
183	4,070.0000	BATE	15:01:37
218	4,071.0000	CHIX	15:01:54
266	4,069.0000	CHIX	15:02:11
71	4,069.5000	XLON	15:02:22
233	4,069.5000	XLON	15:02:22
27	4,069.5000	XLON	15:02:22
195	4,069.5000	CHIX	15:02:27
195	4,069.0000	XLON	15:02:55
323	4,068.0000	XLON	15:03:05
121	4,068.0000	CHIX	15:03:15
91	4,068.0000	CHIX	15:03:16
186	4,070.5000	CHIX	15:03:35
307	4,069.0000	CHIX	15:03:54
268	4,068.5000	XLON	15:03:57
124	4,068.5000	XLON	15:03:57
212	4,067.5000	CHIX	15:04:11
192	4,068.5000	CHIX	15:04:27
31	4,068.5000	CHIX	15:04:27
49	4,071.0000	BATE	15:05:15
297	4,071.0000	CHIX	15:05:17
97	4,071.0000	BATE	15:05:17
251	4,071.0000	XLON	15:05:17
49	4,071.0000	TRQX	15:05:17
38	4,071.0000	CHIX	15:05:17
44	4,070.0000	XLON	15:05:19
247	4,070.0000	XLON	15:05:19
18	4,071.5000	CHIX	15:05:37
20	4,071.5000	CHIX	15:05:40
161	4,071.5000	CHIX	15:05:41
208	4,070.5000	TRQX	15:05:48
169	4,069.0000	TRQX	15:05:56
45	4,069.0000	TRQX	15:05:56
5	4,069.0000	TRQX	15:05:56
12	4,069.5000	CHIX	15:06:16
19	4,069.5000	CHIX	15:06:16
123	4,070.0000	CHIX	15:06:32
231	4,070.0000	CHIX	15:06:32
68	4,069.5000	CHIX	15:06:34
126	4,069.5000	CHIX	15:06:34
112	4,069.5000	CHIX	15:06:34
204	4,069.5000	XLON	15:07:11
491	4,069.5000	CHIX	15:07:19
191	4,068.0000	XLON	15:07:25
194	4,067.0000	XLON	15:07:36
31	4,067.0000	CHIX	15:07:52
100	4,067.0000	CHIX	15:07:52
49	4,067.0000	CHIX	15:07:52
47	4,068.0000	BATE	15:08:10
194	4,068.0000	BATE	15:08:10
286	4,067.0000	CHIX	15:08:16
178	4,066.5000	CHIX	15:08:22
221	4,068.0000	CHIX	15:08:53
47	4,068.0000	TRQX	15:09:01
139	4,068.0000	TRQX	15:09:01
136	4,068.0000	AQXE	15:09:01
23	4,069.5000	XLON	15:09:35
236	4,069.5000	XLON	15:09:35
239	4,071.0000	XLON	15:09:56
239	4,071.0000	XLON	15:09:56
56	4,071.0000	XLON	15:09:56
383	4,070.5000	BATE	15:09:59
214	4,073.0000	CHIX	15:10:40
144	4,073.0000	BATE	15:11:12
49	4,073.0000	AQXE	15:11:12
102	4,073.0000	CHIX	15:11:12
372	4,073.0000	XLON	15:11:12
97	4,073.0000	CHIX	15:11:12
239	4,073.0000	CHIX	15:11:12
7	4,073.0000	CHIX	15:11:12
78	4,071.5000	BATE	15:11:32
62	4,071.5000	BATE	15:11:35
19	4,071.5000	BATE	15:11:35
13	4,071.5000	BATE	15:11:35
10	4,071.5000	BATE	15:11:35
150	4,072.5000	XLON	15:12:00
245	4,072.5000	XLON	15:12:00
414	4,070.5000	XLON	15:12:08
176	4,070.5000	XLON	15:12:19
199	4,069.0000	XLON	15:12:29
48	4,070.0000	TRQX	15:13:11
85	4,070.0000	BATE	15:13:11
47	4,070.0000	CHIX	15:13:14
12	4,070.0000	BATE	15:13:14
251	4,070.0000	XLON	15:13:14
248	4,070.0000	CHIX	15:13:14
38	4,070.0000	CHIX	15:13:14
25	4,068.5000	CHIX	15:13:24
203	4,068.0000	CHIX	15:13:31
179	4,068.5000	CHIX	15:14:02
66	4,068.5000	CHIX	15:14:02
393	4,068.0000	CHIX	15:14:09
91	4,068.0000	CHIX	15:14:09
178	4,066.5000	XLON	15:14:47
247	4,066.5000	XLON	15:14:47
210	4,066.5000	CHIX	15:14:47
69	4,066.5000	BATE	15:14:47
35	4,066.5000	TRQX	15:14:47
27	4,066.5000	CHIX	15:14:47
202	4,065.5000	CHIX	15:15:06
202	4,065.0000	CHIX	15:15:20
228	4,065.0000	XLON	15:15:28
185	4,067.0000	XLON	15:15:54
222	4,070.5000	XLON	15:16:53
150	4,070.5000	XLON	15:16:53
72	4,070.5000	XLON	15:16:53
150	4,070.5000	XLON	15:16:53
72	4,070.5000	XLON	15:16:53
105	4,070.5000	AQXE	15:16:53
215	4,070.5000	XLON	15:16:53
416	4,072.0000	CHIX	15:17:15
31	4,074.5000	CHIX	15:17:58
127	4,074.5000	CHIX	15:17:58
129	4,074.5000	CHIX	15:17:58
129	4,074.5000	CHIX	15:17:58
136	4,074.5000	BATE	15:17:58
68	4,074.5000	TRQX	15:17:58
353	4,074.5000	XLON	15:17:58
53	4,074.5000	TRQX	15:17:58
249	4,073.0000	CHIX	15:18:08
199	4,072.5000	XLON	15:18:39
443	4,074.0000	TRQX	15:18:58
296	4,073.5000	BATE	15:19:03
11	4,073.5000	BATE	15:19:03
78	4,074.0000	XLON	15:19:24
113	4,074.0000	XLON	15:19:24
314	4,073.5000	CHIX	15:19:28
220	4,074.0000	BATE	15:20:01
77	4,074.0000	CHIX	15:20:06
217	4,074.0000	CHIX	15:20:06
37	4,074.0000	CHIX	15:20:06
200	4,075.5000	XLON	15:20:36
500	4,074.5000	XLON	15:20:42
48	4,075.0000	TRQX	15:21:28
97	4,075.0000	BATE	15:21:28
115	4,075.0000	CHIX	15:21:28
281	4,075.0000	TRQX	15:21:28
187	4,075.0000	TRQX	15:21:30
195	4,074.5000	BATE	15:21:38
154	4,074.0000	TRQX	15:21:46
128	4,074.5000	CHIX	15:21:57
62	4,074.5000	CHIX	15:21:57
223	4,073.5000	CHIX	15:22:33
242	4,073.5000	XLON	15:22:43
75	4,073.5000	AQXE	15:22:43
215	4,073.5000	CHIX	15:22:43
169	4,073.0000	BATE	15:22:51
22	4,073.0000	BATE	15:22:51
219	4,072.5000	XLON	15:23:09
187	4,072.5000	CHIX	15:23:16
185	4,070.5000	XLON	15:23:52
171	4,071.5000	CHIX	15:24:00
66	4,071.5000	CHIX	15:24:00
237	4,071.5000	CHIX	15:24:09
2	4,071.5000	CHIX	15:24:09
180	4,073.0000	XLON	15:24:58
31	4,073.5000	AQXE	15:25:08
65	4,073.5000	BATE	15:25:08
243	4,073.5000	CHIX	15:25:08
15	4,073.5000	BATE	15:25:08
40	4,073.5000	TRQX	15:25:08
207	4,073.5000	XLON	15:25:08
328	4,073.0000	CHIX	15:25:11
167	4,073.0000	CHIX	15:25:11
208	4,072.5000	CHIX	15:25:50
296	4,072.0000	CHIX	15:25:58
190	4,072.0000	CHIX	15:25:58
211	4,071.0000	XLON	15:26:22
412	4,070.5000	XLON	15:26:29
208	4,071.5000	XLON	15:27:00
411	4,072.5000	CHIX	15:27:15
14	4,071.5000	CHIX	15:27:22
133	4,071.5000	CHIX	15:27:22
82	4,071.5000	CHIX	15:27:22
194	4,071.0000	TRQX	15:27:33
231	4,072.0000	TRQX	15:27:41
247	4,071.5000	CHIX	15:28:01
116	4,071.5000	CHIX	15:28:05
36	4,071.5000	CHIX	15:28:05
28	4,071.5000	CHIX	15:28:05
204	4,071.0000	CHIX	15:28:26
19	4,071.0000	CHIX	15:28:26
205	4,070.5000	XLON	15:28:41
215	4,070.5000	CHIX	15:28:42
19	4,070.5000	AQXE	15:28:42
108	4,069.5000	XLON	15:29:04
106	4,069.5000	CHIX	15:29:04
198	4,069.0000	CHIX	15:29:16
186	4,068.5000	CHIX	15:29:21
215	4,068.0000	CHIX	15:29:49
32	4,068.0000	AQXE	15:29:49
277	4,068.0000	TRQX	15:30:03
6	4,067.0000	TRQX	15:30:06
29	4,067.0000	TRQX	15:30:06
201	4,067.0000	TRQX	15:30:06
52	4,067.5000	XLON	15:30:16
158	4,067.5000	XLON	15:30:16
80	4,067.5000	CHIX	15:30:33
121	4,067.5000	BATE	15:30:33
188	4,066.0000	CHIX	15:30:50
20	4,066.0000	BATE	15:31:06
175	4,066.0000	BATE	15:31:06
202	4,065.5000	CHIX	15:31:07
17	4,066.5000	XLON	15:31:32
158	4,066.5000	XLON	15:31:32
51	4,066.5000	XLON	15:31:32
275	4,066.0000	CHIX	15:31:35
223	4,065.5000	XLON	15:32:00
199	4,065.5000	XLON	15:32:07
189	4,066.5000	XLON	15:32:17
218	4,066.5000	XLON	15:32:28
199	4,065.0000	CHIX	15:32:41
204	4,064.5000	BATE	15:32:59
235	4,064.5000	XLON	15:33:07
272	4,066.0000	XLON	15:33:53
223	4,066.0000	XLON	15:33:53
49	4,066.0000	XLON	15:33:53
131	4,066.0000	XLON	15:33:53
16	4,067.0000	AQXE	15:34:16
215	4,067.0000	CHIX	15:34:16
8	4,067.0000	TRQX	15:34:16
117	4,066.5000	CHIX	15:34:20
120	4,066.5000	CHIX	15:34:20
186	4,065.5000	XLON	15:34:34
16	4,065.5000	XLON	15:34:34
217	4,065.5000	CHIX	15:34:45
205	4,065.0000	CHIX	15:35:00
80	4,065.5000	CHIX	15:35:13
107	4,065.5000	CHIX	15:35:13
198	4,065.0000	CHIX	15:35:49
45	4,065.0000	CHIX	15:35:50
207	4,065.0000	XLON	15:36:03
317	4,065.0000	XLON	15:36:03
227	4,065.0000	CHIX	15:36:34
152	4,065.0000	XLON	15:36:40
342	4,065.0000	XLON	15:36:40
208	4,065.0000	CHIX	15:37:02
168	4,065.0000	CHIX	15:37:11
48	4,065.0000	CHIX	15:37:11
212	4,064.5000	CHIX	15:37:19
12	4,064.5000	XLON	15:37:35
135	4,064.5000	XLON	15:37:35
50	4,064.5000	XLON	15:37:35
176	4,064.5000	CHIX	15:37:42
194	4,063.5000	CHIX	15:38:00
204	4,063.0000	CHIX	15:38:05
72	4,062.5000	XLON	15:38:17
16	4,062.5000	CHIX	15:38:17
121	4,062.5000	CHIX	15:38:17
251	4,063.0000	CHIX	15:38:37
202	4,063.0000	CHIX	15:38:48
189	4,062.0000	XLON	15:39:00
186	4,060.0000	XLON	15:39:13
82	4,062.5000	XLON	15:39:29
46	4,062.5000	XLON	15:39:30
80	4,062.5000	XLON	15:39:30
147	4,062.0000	CHIX	15:39:35
207	4,063.5000	CHIX	15:40:10
100	4,063.5000	XLON	15:40:20
27	4,063.5000	XLON	15:40:22
173	4,063.5000	XLON	15:40:22
124	4,063.5000	XLON	15:40:32
30	4,064.5000	XLON	15:40:45
283	4,064.5000	XLON	15:40:45
175	4,064.5000	CHIX	15:40:49
51	4,064.5000	CHIX	15:40:49
61	4,065.0000	CHIX	15:41:06
123	4,065.0000	CHIX	15:41:06
186	4,064.0000	CHIX	15:41:12
198	4,062.0000	CHIX	15:41:36
259	4,062.0000	CHIX	15:41:43
200	4,064.5000	CHIX	15:42:16
404	4,064.5000	XLON	15:42:29
238	4,066.0000	CHIX	15:42:41
244	4,067.5000	XLON	15:43:23
90	4,067.5000	CHIX	15:43:23
231	4,069.5000	XLON	15:43:48
231	4,069.5000	XLON	15:43:48
28	4,069.5000	XLON	15:43:48
55	4,069.5000	XLON	15:43:48
120	4,069.5000	XLON	15:43:48
28	4,069.5000	XLON	15:43:48
214	4,071.0000	XLON	15:44:08
279	4,070.0000	CHIX	15:44:25
36	4,068.0000	XLON	15:44:36
218	4,068.0000	XLON	15:44:36
19	4,068.5000	CHIX	15:44:59
177	4,068.5000	CHIX	15:44:59
178	4,070.0000	AQXE	15:45:25
139	4,070.0000	CHIX	15:45:25
100	4,068.5000	TRQX	15:45:34
114	4,068.5000	AQXE	15:45:34
215	4,068.5000	CHIX	15:45:53
377	4,067.0000	XLON	15:45:55
92	4,067.0000	XLON	15:45:55
25	4,068.0000	BATE	15:46:27
67	4,068.0000	BATE	15:46:27
96	4,068.0000	BATE	15:46:27
316	4,067.0000	CHIX	15:46:29
9	4,066.0000	XLON	15:46:49
82	4,066.0000	XLON	15:46:49
82	4,066.0000	XLON	15:46:49
47	4,066.0000	XLON	15:46:50
126	4,065.5000	XLON	15:46:59
83	4,065.5000	XLON	15:46:59
228	4,064.0000	XLON	15:47:12
200	4,064.5000	CHIX	15:47:30
216	4,065.5000	XLON	15:47:44
149	4,066.5000	CHIX	15:47:52
46	4,066.5000	CHIX	15:47:52
237	4,068.5000	XLON	15:48:38
484	4,072.0000	CHIX	15:49:08
250	4,072.0000	XLON	15:49:15
250	4,072.0000	BATE	15:49:22
18	4,072.0000	BATE	15:49:22
216	4,072.0000	XLON	15:49:27
98	4,072.0000	TRQX	15:49:40
92	4,072.0000	TRQX	15:49:40
206	4,073.5000	XLON	15:50:01
234	4,074.0000	TRQX	15:50:07
179	4,072.0000	XLON	15:50:20
213	4,072.0000	XLON	15:50:27
182	4,072.0000	BATE	15:50:40
21	4,072.0000	BATE	15:50:43
190	4,072.5000	XLON	15:50:58
47	4,072.5000	XLON	15:50:58
200	4,072.0000	XLON	15:51:07
236	4,071.5000	CHIX	15:51:33
240	4,071.5000	XLON	15:51:37
197	4,069.5000	XLON	15:52:01
245	4,068.5000	TRQX	15:52:11
215	4,070.5000	CHIX	15:52:37
2	4,070.5000	AQXE	15:52:37
262	4,070.5000	XLON	15:52:47
60	4,070.5000	XLON	15:52:47
192	4,070.0000	BATE	15:53:00
49	4,070.0000	CHIX	15:53:05
131	4,070.0000	CHIX	15:53:09
189	4,069.5000	XLON	15:53:26
206	4,069.0000	XLON	15:53:33
215	4,069.0000	BATE	15:54:09
21	4,068.0000	BATE	15:54:12
209	4,068.0000	XLON	15:54:12
53	4,068.0000	XLON	15:54:12
190	4,068.0000	AQXE	15:54:12
142	4,067.0000	AQXE	15:54:29
71	4,067.0000	CHIX	15:54:30
79	4,066.5000	XLON	15:54:47
109	4,066.5000	XLON	15:54:47
212	4,065.5000	XLON	15:54:51
23	4,065.0000	XLON	15:55:11
160	4,065.0000	XLON	15:55:11
103	4,064.5000	XLON	15:55:16
80	4,064.5000	CHIX	15:55:17
192	4,065.0000	CHIX	15:55:43
253	4,065.0000	XLON	15:55:51
29	4,065.0000	XLON	15:55:51
81	4,064.5000	TRQX	15:56:07
160	4,064.5000	TRQX	15:56:07
199	4,066.0000	CHIX	15:56:31
393	4,066.0000	BATE	15:56:40
199	4,066.0000	XLON	15:56:56
206	4,063.5000	BATE	15:57:08
216	4,062.5000	CHIX	15:57:23
200	4,061.0000	XLON	15:57:31
201	4,061.5000	XLON	15:58:01
345	4,061.0000	XLON	15:58:09
41	4,060.5000	AQXE	15:58:25
167	4,060.5000	CHIX	15:58:25
198	4,061.0000	CHIX	15:58:44
170	4,060.5000	XLON	15:58:48
77	4,060.5000	XLON	15:58:48
186	4,059.5000	XLON	15:58:56
144	4,060.0000	TRQX	15:59:26
62	4,060.0000	TRQX	15:59:26
29	4,061.5000	XLON	15:59:56
256	4,061.5000	XLON	15:59:56
37	4,061.5000	XLON	15:59:56
205	4,061.5000	XLON	16:00:00
241	4,061.5000	CHIX	16:00:00
70	4,061.5000	XLON	16:00:00
124	4,060.5000	XLON	16:00:23
105	4,060.5000	XLON	16:00:23
139	4,061.5000	CHIX	16:00:52
435	4,062.5000	CHIX	16:01:24
443	4,062.5000	CHIX	16:01:24
227	4,063.5000	TRQX	16:02:09
241	4,063.5000	CHIX	16:02:09
11	4,063.5000	TRQX	16:02:09
80	4,063.5000	CHIX	16:02:09
24	4,063.5000	TRQX	16:02:10
155	4,063.5000	CHIX	16:02:12
198	4,063.0000	XLON	16:02:21
171	4,063.0000	XLON	16:02:21
69	4,064.5000	BATE	16:03:01
313	4,064.5000	CHIX	16:03:01
33	4,064.5000	BATE	16:03:01
42	4,064.5000	TRQX	16:03:01
264	4,064.5000	XLON	16:03:01
10	4,064.5000	TRQX	16:03:01
230	4,064.5000	CHIX	16:03:22
77	4,064.0000	XLON	16:03:26
100	4,064.0000	XLON	16:03:26
24	4,064.0000	XLON	16:03:26
237	4,062.0000	CHIX	16:03:45
1	4,061.5000	CHIX	16:03:49
190	4,061.5000	CHIX	16:03:50
197	4,062.5000	XLON	16:04:27
295	4,061.5000	XLON	16:04:51
200	4,061.5000	XLON	16:04:51
46	4,061.5000	BATE	16:04:57
108	4,061.5000	TRQX	16:04:57
103	4,061.5000	XLON	16:04:57
102	4,061.5000	XLON	16:04:57
222	4,061.5000	XLON	16:05:11
23	4,060.0000	BATE	16:05:15
6	4,061.5000	BATE	16:06:07
20	4,061.5000	CHIX	16:06:07
25	4,061.5000	TRQX	16:06:07
200	4,061.5000	XLON	16:06:07
20	4,061.5000	CHIX	16:06:07
20	4,061.5000	CHIX	16:06:07
20	4,061.5000	CHIX	16:06:07
20	4,061.5000	CHIX	16:06:07
20	4,061.5000	CHIX	16:06:07
20	4,061.5000	CHIX	16:06:07
20	4,061.5000	CHIX	16:06:07
20	4,061.5000	CHIX	16:06:07
20	4,061.5000	CHIX	16:06:07
20	4,061.5000	CHIX	16:06:07
20	4,061.5000	CHIX	16:06:07
1	4,061.5000	CHIX	16:06:07
47	4,061.5000	XLON	16:06:07
45	4,061.5000	TRQX	16:06:07
255	4,061.5000	XLON	16:06:08
255	4,061.5000	XLON	16:06:12
48	4,061.5000	XLON	16:06:12
73	4,061.5000	XLON	16:06:12
243	4,060.5000	XLON	16:06:13
8	4,060.5000	XLON	16:06:13
383	4,061.5000	XLON	16:06:20
165	4,062.5000	XLON	16:07:07
373	4,062.5000	CHIX	16:07:07
150	4,062.5000	XLON	16:07:07
73	4,062.5000	AQXE	16:07:07
158	4,062.5000	AQXE	16:07:07
274	4,062.5000	BATE	16:07:21
20	4,062.5000	XLON	16:07:21
250	4,062.5000	XLON	16:07:30
184	4,062.0000	CHIX	16:07:33
194	4,061.5000	CHIX	16:07:40
73	4,061.5000	AQXE	16:07:54
14	4,061.5000	XLON	16:07:54
100	4,061.5000	XLON	16:07:54
40	4,061.5000	XLON	16:07:54
76	4,060.5000	AQXE	16:08:04
37	4,060.5000	AQXE	16:08:05
72	4,060.5000	CHIX	16:08:05
241	4,059.5000	CHIX	16:08:13
216	4,059.5000	CHIX	16:08:23
211	4,059.0000	TRQX	16:08:33
213	4,059.0000	CHIX	16:08:44
192	4,058.5000	CHIX	16:08:53
200	4,057.5000	XLON	16:08:59
73	4,058.0000	AQXE	16:09:09
13	4,058.0000	AQXE	16:09:09
45	4,058.0000	BATE	16:09:09
58	4,058.0000	TRQX	16:09:09
14	4,058.0000	AQXE	16:09:09
348	4,060.0000	XLON	16:09:57
134	4,060.0000	BATE	16:09:57
57	4,060.5000	BATE	16:10:03
274	4,060.5000	BATE	16:10:03
134	4,060.5000	BATE	16:10:03
345	4,059.5000	XLON	16:10:10
216	4,061.0000	CHIX	16:10:48
83	4,060.5000	BATE	16:10:53
216	4,060.5000	XLON	16:10:59
329	4,060.5000	XLON	16:10:59
319	4,060.0000	CHIX	16:11:25
291	4,060.5000	XLON	16:12:02
291	4,060.5000	XLON	16:12:02
511	4,060.5000	CHIX	16:12:02
62	4,060.5000	XLON	16:12:02
37	4,060.5000	XLON	16:12:02
29	4,060.5000	XLON	16:12:08
169	4,060.5000	XLON	16:12:08
57	4,060.5000	BATE	16:12:26
147	4,060.5000	BATE	16:12:28
220	4,061.0000	CHIX	16:12:40
124	4,062.5000	CHIX	16:13:03
255	4,062.5000	XLON	16:13:36
57	4,064.0000	TRQX	16:13:56
202	4,064.0000	XLON	16:13:56
95	4,064.0000	XLON	16:13:56
139	4,064.0000	CHIX	16:13:56
55	4,064.0000	BATE	16:13:56
60	4,064.0000	BATE	16:13:56
212	4,064.0000	CHIX	16:13:56
45	4,064.0000	CHIX	16:13:56
29	4,063.5000	BATE	16:14:00
66	4,063.5000	BATE	16:14:00
245	4,063.5000	XLON	16:14:00
87	4,063.5000	CHIX	16:14:00
47	4,063.5000	TRQX	16:14:00
70	4,063.5000	BATE	16:14:00
35	4,063.5000	TRQX	16:14:00
134	4,063.5000	CHIX	16:14:00
194	4,062.5000	XLON	16:14:06
18	4,061.5000	CHIX	16:14:28
114	4,061.5000	AQXE	16:14:28
64	4,061.5000	CHIX	16:14:29
301	4,062.0000	CHIX	16:14:43
75	4,061.5000	BATE	16:14:47
255	4,061.5000	BATE	16:14:48
80	4,061.0000	TRQX	16:15:01
122	4,061.0000	TRQX	16:15:01
34	4,062.5000	XLON	16:15:44
293	4,062.5000	XLON	16:15:44
20	4,062.5000	XLON	16:15:44
100	4,062.5000	TRQX	16:15:44
317	4,062.5000	XLON	16:15:50
10	4,062.5000	XLON	16:15:50
142	4,062.5000	XLON	16:15:50
377	4,064.5000	XLON	16:16:58
369	4,064.5000	XLON	16:16:58
57	4,064.5000	XLON	16:16:58
12	4,064.5000	CHIX	16:16:59
281	4,064.5000	CHIX	16:16:59
5	4,064.5000	XLON	16:17:21
209	4,064.5000	XLON	16:17:21
47	4,064.5000	XLON	16:17:21
69	4,064.5000	XLON	16:17:21
145	4,064.5000	XLON	16:17:22
104	4,064.5000	XLON	16:17:22
101	4,064.5000	XLON	16:17:23
152	4,066.0000	XLON	16:17:45
100	4,066.0000	XLON	16:17:45
48	4,066.0000	TRQX	16:17:45
296	4,066.0000	CHIX	16:17:45
38	4,066.0000	CHIX	16:17:45
357	4,067.0000	CHIX	16:17:54
73	4,067.0000	AQXE	16:18:11
148	4,067.0000	CHIX	16:18:15
30	4,067.0000	BATE	16:18:25
215	4,067.0000	CHIX	16:18:26
95	4,067.0000	XLON	16:18:26
84	4,067.0000	BATE	16:18:26
135	4,068.0000	XLON	16:18:47
101	4,068.0000	XLON	16:18:48
189	4,068.5000	XLON	16:19:01
73	4,068.5000	BATE	16:19:01
29	4,068.5000	AQXE	16:19:01
225	4,068.5000	CHIX	16:19:01
37	4,068.5000	TRQX	16:19:01
69	4,068.0000	BATE	16:19:17
210	4,068.0000	CHIX	16:19:17
178	4,068.0000	XLON	16:19:17
34	4,068.0000	TRQX	16:19:17
27	4,068.0000	BATE	16:19:17
429	4,067.0000	XLON	16:19:24
24	4,066.5000	BATE	16:19:26
102	4,066.5000	XLON	16:19:26
17	4,066.5000	BATE	16:19:26
84	4,066.5000	AQXE	16:19:26
263	4,067.0000	CHIX	16:20:00
45	4,067.0000	CHIX	16:20:09
13	4,067.0000	BATE	16:20:09
22	4,067.0000	XLON	16:20:09
15	4,067.0000	TRQX	16:20:09
102	4,067.5000	BATE	16:20:17
236	4,067.5000	CHIX	16:20:17
74	4,067.5000	CHIX	16:20:17
263	4,067.5000	XLON	16:20:17
51	4,067.5000	TRQX	16:20:17
40	4,067.5000	AQXE	16:20:17
365	4,069.0000	CHIX	16:20:41
120	4,069.0000	BATE	16:20:41
59	4,069.0000	TRQX	16:20:41
47	4,069.0000	BATE	16:20:41
200	4,068.5000	XLON	16:20:49
9	4,068.5000	CHIX	16:20:49
46	4,068.5000	XLON	16:20:49
100	4,068.5000	TRQX	16:20:49
230	4,068.5000	CHIX	16:20:50
169	4,068.5000	XLON	16:20:53
360	4,069.0000	CHIX	16:21:02
259	4,068.5000	AQXE	16:21:07
192	4,068.5000	XLON	16:21:21
325	4,069.5000	CHIX	16:21:41
15	4,070.0000	TRQX	16:22:04
78	4,070.0000	XLON	16:22:04
12	4,070.0000	AQXE	16:22:04
22	4,070.0000	BATE	16:22:04
226	4,070.0000	XLON	16:22:06
226	4,070.0000	XLON	16:22:06
11	4,070.0000	XLON	16:22:06
42	4,069.5000	AQXE	16:22:10
278	4,069.5000	XLON	16:22:10
108	4,069.5000	BATE	16:22:10
41	4,069.5000	TRQX	16:22:10
87	4,069.5000	CHIX	16:22:10
13	4,069.5000	TRQX	16:22:10
241	4,069.5000	CHIX	16:22:10
284	4,066.5000	XLON	16:22:16
194	4,066.0000	CHIX	16:22:25
2	4,066.0000	XLON	16:22:25
190	4,066.0000	CHIX	16:22:39
249	4,065.5000	XLON	16:23:10
18	4,065.5000	XLON	16:23:10
249	4,065.5000	XLON	16:23:10
22	4,065.5000	XLON	16:23:10
249	4,065.5000	XLON	16:23:10
4	4,065.5000	XLON	16:23:10
249	4,065.5000	XLON	16:23:10
132	4,065.5000	XLON	16:23:10
212	4,065.0000	XLON	16:23:24
352	4,064.0000	CHIX	16:23:26
204	4,063.5000	XLON	16:23:36
196	4,063.0000	CHIX	16:23:48
235	4,062.5000	TRQX	16:23:59
235	4,062.5000	TRQX	16:23:59
4	4,062.5000	TRQX	16:24:00
284	4,062.5000	CHIX	16:24:05
179	4,062.5000	CHIX	16:24:09
282	4,063.0000	XLON	16:24:19
138	4,063.0000	XLON	16:24:26
99	4,063.0000	XLON	16:24:26
196	4,062.5000	TRQX	16:24:32
242	4,065.0000	CHIX	16:25:00
37	4,065.0000	AQXE	16:25:05
94	4,065.0000	BATE	16:25:05
288	4,065.0000	CHIX	16:25:05
47	4,065.0000	TRQX	16:25:05
244	4,065.0000	XLON	16:25:05
229	4,066.5000	CHIX	16:25:26
116	4,065.0000	XLON	16:25:31
100	4,065.0000	XLON	16:25:31
40	4,065.0000	XLON	16:25:31
107	4,065.0000	XLON	16:25:31
100	4,065.0000	XLON	16:25:31
158	4,065.0000	XLON	16:25:31
344	4,065.0000	XLON	16:26:15
67	4,065.0000	TRQX	16:26:15
408	4,065.0000	CHIX	16:26:15
133	4,065.0000	BATE	16:26:15
52	4,065.0000	CHIX	16:26:15
223	4,064.0000	CHIX	16:26:20
73	4,064.0000	BATE	16:26:20
29	4,064.0000	AQXE	16:26:20
36	4,064.0000	TRQX	16:26:20
190	4,064.0000	XLON	16:26:20
204	4,065.0000	XLON	16:26:31
306	4,065.5000	BATE	16:26:41
174	4,065.0000	CHIX	16:26:58
124	4,065.0000	CHIX	16:26:58
45	4,063.5000	XLON	16:27:00
187	4,063.5000	XLON	16:27:00
213	4,063.5000	XLON	16:27:00
74	4,063.5000	XLON	16:27:00
204	4,064.0000	XLON	16:27:14
304	4,064.0000	XLON	16:27:18
87	4,065.5000	XLON	16:28:03
200	4,065.5000	XLON	16:28:05
25	4,065.5000	TRQX	16:28:05
3	4,065.5000	AQXE	16:28:05
4	4,065.5000	BATE	16:28:05
13	4,065.5000	CHIX	16:28:05
13	4,065.5000	CHIX	16:28:05
13	4,065.5000	CHIX	16:28:05
13	4,065.5000	CHIX	16:28:05
13	4,065.5000	CHIX	16:28:05
12	4,065.5000	CHIX	16:28:05
46	4,065.5000	XLON	16:28:05
245	4,065.5000	XLON	16:28:07
190	4,065.5000	XLON	16:28:07
182	4,065.5000	XLON	16:28:07
63	4,065.5000	XLON	16:28:07
245	4,065.5000	XLON	16:28:11
144	4,065.5000	XLON	16:28:11
10	4,065.5000	XLON	16:28:11
189	4,065.5000	AQXE	16:28:12
179	4,066.0000	TRQX	16:28:19
185	4,065.0000	CHIX	16:28:36
343	4,064.5000	CHIX	16:28:44

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

POSKZGZLVRZGZZM

Date		Source	Headline
24th Mar 2020	4:43 pm	RNS	Second Price Monitoring Extn
24th Mar 2020	4:37 pm	RNS	Price Monitoring Extension
24th Mar 2020	12:00 pm	RNS	Publication of Final Terms
24th Mar 2020	11:00 am	RNS	Helping to protect lives and livelihoods: Covid-19
23rd Mar 2020	6:13 pm	RNS	Director/PDMR Shareholding
23rd Mar 2020	12:08 pm	RNS	Second Price Monitoring Extn
23rd Mar 2020	12:03 pm	RNS	Price Monitoring Extension
19th Mar 2020	2:59 pm	RNS	Director/PDMR Shareholding
19th Mar 2020	10:45 am	RNS	Notice of AGM update
19th Mar 2020	10:20 am	RNS	Notice of AGM
13th Mar 2020	3:45 pm	RNS	Publication of Suppl.Prospcts
10th Mar 2020	11:24 am	RNS	Director/PDMR Shareholding
10th Mar 2020	7:30 am	RNS	Annual Financial Report
4th Mar 2020	2:30 pm	RNS	Board Composition Announcement
20th Feb 2020	3:09 pm	RNS	Director/PDMR Shareholding
18th Feb 2020	4:10 pm	RNS	Director/PDMR Shareholding
11th Feb 2020	1:51 pm	RNS	Director/PDMR Shareholding
5th Feb 2020	10:42 am	RNS	Director/PDMR Shareholding
30th Jan 2020	7:00 am	RNS	Final Results
10th Jan 2020	12:08 pm	RNS	Director/PDMR Shareholding
17th Dec 2019	7:00 am	RNS	Unilever Sales Update
11th Dec 2019	3:06 pm	RNS	Director/PDMR Shareholding
9th Dec 2019	5:10 pm	RNS	Director/PDMR Shareholding
5th Dec 2019	12:47 pm	RNS	Director/PDMR Shareholding
13th Nov 2019	7:00 am	RNS	Unilever Chairman announcement
11th Nov 2019	3:02 pm	RNS	Director/PDMR Shareholding
17th Oct 2019	7:00 am	RNS	3rd Quarter Trading Statement
10th Oct 2019	9:17 am	RNS	Director/PDMR Shareholding
18th Sep 2019	2:00 pm	RNS	Treatment of hyperinflationary countries
16th Sep 2019	5:42 pm	RNS	Director/PDMR Shareholding
12th Sep 2019	8:40 am	RNS	Director/PDMR Shareholding
10th Sep 2019	4:02 pm	RNS	Director/PDMR Shareholding
6th Sep 2019	3:02 pm	RNS	Director/PDMR Shareholding
3rd Sep 2019	9:00 am	RNS	Passing away of Independent Non-Executive Director
12th Aug 2019	3:36 pm	RNS	Director/PDMR Shareholding
5th Aug 2019	4:45 pm	RNS	Director Declaration
25th Jul 2019	7:00 am	RNS	2019 First Half Year Results
9th Jul 2019	5:04 pm	RNS	Director/PDMR Shareholding
27th Jun 2019	7:00 am	RNS	Unilever NV Depositary Receipt Structure
12th Jun 2019	4:14 pm	RNS	Director/PDMR Shareholding
7th Jun 2019	5:16 pm	RNS	Director/PDMR Shareholding
7th Jun 2019	1:11 pm	RNS	PUBLICATION OF FINAL TERMS: UNILEVER BONDS
4th Jun 2019	5:50 pm	RNS	Unilever prices Bonds on European Markets
13th May 2019	12:25 pm	RNS	Unilever completes share purchase programme
10th May 2019	4:10 pm	RNS	Director/PDMR Shareholding
9th May 2019	11:36 am	RNS	Director Declaration
3rd May 2019	3:58 pm	RNS	Director Declaration
2nd May 2019	5:13 pm	RNS	Transaction in Own Shares
2nd May 2019	3:40 pm	RNS	Voting Rights and Capital Update
2nd May 2019	3:14 pm	RNS	Director/PDMR Shareholding

Latest Share Chat

Unilever Regulatory News (ULVR)

Share Price Information for Unilever (ULVR)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account