Transaction in Own Shares, 22 Jul 2022 07:00

22 July 2022, 07:00

Source - LSE Regulatory

RNS Number : 3681T

Unilever PLC

21 July 2022

TRANSACTIONS IN OWN SECURITIES

21 July 2022

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

Ordinary Shares

Date of purchases:	21 July 2022
Number of ordinary shares purchased:	401,118
Highest price paid per share:	GBp 3,906.5000
Lowest price paid per share:	GBp 3,854.5000
Volume weighted average price paid per share:	GBp 3,882.1794

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 23 March 2022, as announced on that date.

Following the purchase of these shares, Unilever holds 80,549,548 of its ordinary shares in treasury and has 2,548,694,224 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,883.8709	350,000
Chi-X	3,870.2673	25,430
Turquoise	-	-
BATS	3,870.9240	25,688
Aquis	-	-

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	Price	Market	Execution Time
359	3894.50	XLON	08:00:44
11	3896.00	XLON	08:00:49
665	3896.00	XLON	08:00:49
558	3896.00	XLON	08:00:56
816	3898.50	XLON	08:01:27
265	3906.00	XLON	08:01:52
862	3906.00	XLON	08:01:52
864	3905.50	XLON	08:01:59
303	3903.50	XLON	08:02:06
236	3902.00	XLON	08:02:09
131	3899.00	XLON	08:02:12
278	3899.00	XLON	08:02:19
629	3897.50	XLON	08:02:22
105	3896.00	XLON	08:02:32
848	3896.00	XLON	08:02:37
58	3898.50	XLON	08:03:04
436	3900.50	XLON	08:03:07
78	3900.50	XLON	08:03:07
82	3903.50	XLON	08:03:22
124	3903.50	XLON	08:03:22
309	3903.50	XLON	08:03:22
106	3902.50	XLON	08:03:24
105	3901.50	XLON	08:03:37
599	3902.00	XLON	08:03:47
49	3902.00	XLON	08:03:50
150	3902.00	XLON	08:03:50
9	3902.00	XLON	08:03:50
188	3905.00	XLON	08:04:08
76	3905.00	XLON	08:04:08
692	3906.50	XLON	08:04:32
75	3905.50	XLON	08:04:40
1340	3904.00	XLON	08:04:58
812	3900.50	XLON	08:05:10
1279	3899.50	XLON	08:05:34
37	3899.00	XLON	08:06:44
1757	3899.00	XLON	08:06:46
525	3903.00	XLON	08:10:00
1090	3906.00	XLON	08:10:45
152	3904.00	XLON	08:10:48
136	3904.00	XLON	08:10:48
82	3903.00	XLON	08:10:54
164	3902.50	XLON	08:11:02
124	3901.50	XLON	08:11:08
102	3900.50	XLON	08:11:12
83	3898.50	XLON	08:11:26
249	3898.50	XLON	08:11:44
121	3898.50	XLON	08:11:44
287	3895.50	XLON	08:11:48
103	3893.00	XLON	08:12:05
1059	3896.50	XLON	08:12:23
1299	3896.50	XLON	08:12:23
1660	3896.50	XLON	08:12:23
416	3885.50	XLON	08:12:54
228	3880.00	XLON	08:13:45
604	3880.00	XLON	08:13:45
160	3874.50	XLON	08:14:10
25	3872.00	XLON	08:14:15
1303	3885.00	XLON	08:15:30
191	3885.00	XLON	08:15:30
96	3884.50	XLON	08:15:37
96	3884.50	XLON	08:18:41
288	3886.50	XLON	08:19:02
124	3886.50	XLON	08:19:23
4	3886.50	XLON	08:19:23
276	3886.50	XLON	08:19:29
144	3887.00	XLON	08:19:47
131	3885.00	XLON	08:19:48
158	3885.00	XLON	08:20:01
236	3888.00	XLON	08:20:25
235	3891.50	XLON	08:21:00
238	3891.50	XLON	08:21:00
498	3893.50	XLON	08:21:36
263	3894.00	XLON	08:22:10
262	3894.00	XLON	08:22:18
105	3892.50	XLON	08:22:21
12	3892.50	XLON	08:22:32
120	3892.50	XLON	08:22:32
91	3890.50	XLON	08:22:37
247	3892.00	XLON	08:23:26
252	3892.00	XLON	08:23:26
55	3891.00	XLON	08:23:48
116	3891.00	XLON	08:24:03
725	3893.00	XLON	08:24:24
98	3889.50	XLON	08:24:55
61	3889.50	XLON	08:24:55
305	3888.00	XLON	08:25:05
106	3888.50	XLON	08:25:27
239	3888.50	XLON	08:25:27
132	3887.50	XLON	08:25:37
80	3886.00	XLON	08:25:43
146	3886.00	XLON	08:25:59
159	3886.00	XLON	08:26:04
93	3883.50	XLON	08:26:16
384	3885.00	XLON	08:26:55
239	3882.00	XLON	08:26:57
80	3880.50	XLON	08:27:04
79	3879.00	XLON	08:27:11
80	3879.00	XLON	08:27:15
93	3878.50	XLON	08:27:24
23	3872.00	XLON	08:27:28
56	3872.00	XLON	08:27:29
80	3872.50	XLON	08:27:38
90	3870.50	XLON	08:28:21
95	3870.50	XLON	08:28:21
186	3870.00	XLON	08:28:30
279	3870.00	XLON	08:28:30
198	3868.50	XLON	08:28:39
100	3869.50	XLON	08:28:51
60	3869.50	XLON	08:28:51
33	3869.50	XLON	08:29:03
71	3869.50	XLON	08:29:03
41	3869.50	XLON	08:29:03
18	3865.50	XLON	08:29:08
19	3865.50	XLON	08:29:08
20	3865.50	XLON	08:29:08
20	3865.50	XLON	08:29:08
1	3865.50	XLON	08:29:08
78	3866.50	XLON	08:29:14
91	3863.00	XLON	08:29:30
169	3862.00	XLON	08:29:35
143	3862.50	XLON	08:29:46
51	3861.50	XLON	08:30:00
209	3865.50	XLON	08:30:09
34	3868.50	XLON	08:30:19
160	3868.50	XLON	08:30:19
65	3868.50	XLON	08:30:32
13	3868.50	XLON	08:30:32
182	3868.50	XLON	08:30:38
130	3869.50	XLON	08:30:50
78	3868.00	XLON	08:30:59
246	3867.50	XLON	08:31:20
182	3866.50	XLON	08:31:57
403	3864.50	XLON	08:32:06
117	3862.50	XLON	08:32:08
143	3862.00	XLON	08:32:19
110	3863.00	XLON	08:32:42
90	3863.00	XLON	08:32:42
85	3863.00	XLON	08:32:50
169	3862.50	XLON	08:33:17
623	3868.00	XLON	08:33:53
257	3870.00	XLON	08:34:04
4	3870.00	XLON	08:34:19
81	3870.00	XLON	08:34:19
149	3868.00	XLON	08:34:31
118	3867.50	XLON	08:34:38
191	3867.50	XLON	08:34:57
86	3866.00	XLON	08:35:05
480	3866.00	XLON	08:35:49
149	3865.50	XLON	08:36:03
124	3868.50	XLON	08:36:54
126	3868.50	XLON	08:36:54
289	3868.50	XLON	08:36:54
37	3868.50	XLON	08:36:54
74	3867.00	XLON	08:37:01
363	3869.50	XLON	08:37:36
224	3868.00	XLON	08:38:19
69	3868.00	CHIX	08:38:37
394	3867.50	XLON	08:38:37
203	3870.50	XLON	08:38:58
134	3870.00	XLON	08:39:09
86	3869.00	CHIX	08:39:10
416	3876.50	XLON	08:39:52
77	3875.50	XLON	08:40:03
172	3875.50	BATE	08:40:03
126	3874.50	XLON	08:40:14
199	3874.50	CHIX	08:40:14
95	3874.00	BATE	08:40:14
106	3872.00	XLON	08:40:21
503	3873.50	XLON	08:41:34
73	3873.00	BATE	08:41:34
29	3874.00	XLON	08:42:04
95	3874.00	XLON	08:42:04
90	3874.00	XLON	08:42:04
153	3874.00	XLON	08:42:04
183	3874.00	CHIX	08:42:04
135	3873.50	XLON	08:42:21
66	3872.50	CHIX	08:42:31
173	3872.00	XLON	08:42:36
1	3872.00	XLON	08:42:36
145	3870.50	XLON	08:42:39
52	3870.50	XLON	08:42:56
15	3870.50	XLON	08:42:56
137	3871.50	XLON	08:43:15
67	3870.50	CHIX	08:43:36
60	3871.50	BATE	08:43:40
415	3871.50	XLON	08:43:43
78	3871.50	BATE	08:43:43
77	3870.50	CHIX	08:43:48
68	3870.50	XLON	08:43:48
240	3874.00	XLON	08:44:15
248	3878.00	XLON	08:44:39
5	3876.50	XLON	08:44:57
98	3876.50	CHIX	08:45:39
93	3876.50	CHIX	08:45:39
72	3876.50	XLON	08:45:39
30	3876.00	XLON	08:45:56
84	3876.00	BATE	08:45:56
124	3876.00	XLON	08:45:56
190	3876.00	XLON	08:45:56
162	3876.00	XLON	08:45:56
144	3877.00	XLON	08:46:10
105	3877.00	XLON	08:46:10
52	3876.50	CHIX	08:46:15
25	3876.50	CHIX	08:46:15
114	3876.00	XLON	08:46:22
278	3878.00	XLON	08:46:49
70	3878.00	CHIX	08:46:49
133	3879.00	XLON	08:47:03
77	3877.00	XLON	08:47:10
76	3876.50	XLON	08:47:25
62	3882.00	XLON	08:48:46
578	3882.00	XLON	08:48:48
83	3880.00	XLON	08:48:56
23	3881.00	XLON	08:49:19
257	3881.00	XLON	08:49:21
225	3880.50	XLON	08:49:46
68	3880.00	CHIX	08:49:46
21	3880.00	CHIX	08:49:46
20	3880.00	XLON	08:49:51
20	3880.00	XLON	08:49:54
20	3880.00	XLON	08:49:57
204	3880.00	XLON	08:49:57
78	3880.00	CHIX	08:49:57
41	3881.00	XLON	08:50:07
81	3881.00	XLON	08:50:07
102	3880.00	BATE	08:50:08
112	3881.00	XLON	08:50:19
346	3884.00	XLON	08:50:57
152	3884.00	XLON	08:51:04
102	3884.00	XLON	08:51:27
162	3883.00	XLON	08:51:46
1	3881.00	XLON	08:52:04
21	3881.00	XLON	08:52:17
1	3881.00	XLON	08:52:17
39	3881.00	XLON	08:52:20
132	3881.00	XLON	08:52:26
416	3880.50	XLON	08:52:32
110	3880.00	BATE	08:52:32
122	3881.50	XLON	08:52:45
17	3884.00	XLON	08:53:15
20	3884.00	XLON	08:53:18
52	3884.00	XLON	08:53:21
186	3884.00	XLON	08:53:21
130	3884.50	XLON	08:53:45
139	3884.50	XLON	08:53:45
43	3884.50	XLON	08:53:45
33	3884.50	XLON	08:53:45
71	3882.50	XLON	08:53:57
102	3881.50	XLON	08:54:03
21	3882.00	XLON	08:54:13
65	3882.00	XLON	08:54:13
74	3880.00	XLON	08:54:40
309	3879.50	BATE	08:54:40
72	3880.00	CHIX	08:54:40
23	3879.50	BATE	08:54:40
187	3879.00	XLON	08:54:52
171	3880.50	XLON	08:55:05
81	3879.50	XLON	08:55:20
74	3879.50	CHIX	08:55:20
20	3878.50	XLON	08:55:29
43	3878.50	XLON	08:55:43
26	3878.50	XLON	08:55:43
20	3879.50	XLON	08:55:51
310	3880.50	XLON	08:56:09
107	3881.00	XLON	08:56:43
198	3881.00	XLON	08:56:43
73	3879.50	XLON	08:56:50
76	3879.50	CHIX	08:56:50
42	3878.00	BATE	08:56:59
64	3878.00	BATE	08:57:02
90	3877.50	XLON	08:57:03
211	3877.50	BATE	08:57:03
73	3878.00	XLON	08:57:13
76	3878.00	CHIX	08:57:13
98	3878.50	XLON	08:57:26
105	3877.50	XLON	08:57:46
147	3877.50	XLON	08:58:18
161	3877.50	BATE	08:58:18
76	3877.50	CHIX	08:58:18
10	3876.00	XLON	08:58:32
46	3876.00	XLON	08:58:32
28	3876.00	XLON	08:58:32
67	3876.00	XLON	08:58:32
27	3876.00	XLON	08:58:32
21	3876.00	XLON	08:58:48
21	3876.00	XLON	08:59:11
8	3876.00	XLON	08:59:11
18	3877.50	BATE	08:59:50
450	3877.50	XLON	08:59:50
51	3877.50	BATE	08:59:50
167	3877.50	CHIX	08:59:50
4	3877.50	BATE	08:59:50
125	3880.00	XLON	08:59:59
154	3880.00	XLON	08:59:59
87	3880.00	XLON	08:59:59
223	3879.00	BATE	09:00:03
21	3877.50	XLON	09:00:18
63	3877.50	XLON	09:00:18
91	3877.50	XLON	09:00:20
784	3881.50	XLON	09:02:11
141	3881.50	XLON	09:02:11
542	3882.00	XLON	09:03:12
83	3881.50	XLON	09:03:28
100	3881.00	XLON	09:03:42
151	3880.00	CHIX	09:04:08
228	3880.00	BATE	09:04:08
92	3879.50	XLON	09:04:08
113	3878.50	CHIX	09:04:11
184	3878.50	XLON	09:04:11
94	3877.00	XLON	09:04:36
73	3877.00	BATE	09:04:39
168	3876.50	XLON	09:04:45
73	3875.50	CHIX	09:04:51
112	3875.50	XLON	09:04:51
74	3875.00	XLON	09:05:18
560	3876.00	XLON	09:06:03
66	3875.50	XLON	09:06:22
387	3878.00	XLON	09:07:10
201	3878.00	XLON	09:07:10
75	3878.00	XLON	09:07:17
345	3880.00	XLON	09:07:55
121	3880.00	XLON	09:08:07
82	3879.50	BATE	09:08:18
42	3879.50	BATE	09:08:18
42	3879.50	BATE	09:08:18
374	3882.00	XLON	09:08:50
102	3882.00	XLON	09:08:58
88	3880.00	XLON	09:09:12
646	3881.50	XLON	09:10:28
67	3880.00	XLON	09:10:32
277	3883.00	XLON	09:11:17
160	3882.50	XLON	09:11:39
193	3882.50	XLON	09:11:57
101	3881.00	XLON	09:12:06
84	3881.00	XLON	09:12:13
92	3880.00	XLON	09:12:23
76	3880.50	XLON	09:12:29
117	3881.50	XLON	09:12:52
244	3882.00	XLON	09:13:21
92	3881.00	XLON	09:13:35
101	3880.50	XLON	09:13:38
322	3882.50	XLON	09:14:32
126	3881.00	XLON	09:14:45
749	3886.50	XLON	09:16:47
189	3885.00	XLON	09:16:57
175	3887.00	XLON	09:17:15
257	3890.50	XLON	09:18:13
100	3890.50	XLON	09:18:13
847	3895.00	XLON	09:20:03
81	3893.00	XLON	09:20:25
103	3891.50	XLON	09:20:29
95	3891.00	XLON	09:20:46
191	3891.00	XLON	09:21:11
631	3891.50	XLON	09:22:09
17	3890.00	XLON	09:23:00
108	3890.00	XLON	09:23:00
110	3888.50	XLON	09:23:06
43	3887.50	XLON	09:23:31
31	3887.50	XLON	09:23:31
146	3886.50	XLON	09:23:40
103	3886.50	XLON	09:23:48
80	3884.50	XLON	09:24:21
37	3884.50	XLON	09:24:21
138	3883.50	XLON	09:24:28
79	3884.00	XLON	09:24:36
80	3883.00	XLON	09:24:46
296	3885.00	XLON	09:25:39
153	3886.00	XLON	09:26:09
112	3886.00	XLON	09:26:09
46	3886.00	XLON	09:26:09
79	3885.50	XLON	09:26:34
426	3887.50	XLON	09:27:36
130	3886.00	XLON	09:27:54
138	3885.00	XLON	09:28:02
94	3884.50	XLON	09:28:26
25	3889.00	XLON	09:30:00
21	3889.00	XLON	09:30:00
32	3889.00	XLON	09:30:00
16	3889.00	XLON	09:30:01
12	3889.00	XLON	09:30:01
25	3889.00	XLON	09:30:01
61	3889.00	XLON	09:30:02
25	3889.00	XLON	09:30:02
70	3889.00	XLON	09:30:02
96	3889.00	XLON	09:30:02
281	3888.00	XLON	09:30:11
142	3888.00	XLON	09:30:11
226	3888.00	XLON	09:31:00
164	3886.50	XLON	09:31:05
102	3886.50	XLON	09:31:16
151	3885.50	XLON	09:31:41
75	3884.50	XLON	09:31:57
75	3883.50	XLON	09:32:21
151	3882.50	XLON	09:32:21
226	3884.50	XLON	09:33:05
328	3887.00	XLON	09:33:43
82	3885.50	XLON	09:34:15
300	3887.50	XLON	09:34:43
55	3887.50	XLON	09:34:43
9	3887.50	XLON	09:34:43
391	3889.00	XLON	09:35:46
59	3888.50	XLON	09:35:55
24	3888.50	XLON	09:35:55
105	3887.50	XLON	09:36:05
105	3886.00	XLON	09:36:21
82	3885.00	XLON	09:36:32
83	3883.50	XLON	09:36:46
98	3884.00	XLON	09:37:05
24	3884.50	XLON	09:37:58
351	3884.50	XLON	09:37:58
248	3883.50	XLON	09:38:41
218	3882.50	XLON	09:39:17
325	3882.00	XLON	09:40:10
251	3880.50	XLON	09:40:19
91	3880.00	BATE	09:40:24
95	3880.00	CHIX	09:40:24
116	3880.00	XLON	09:41:01
183	3878.50	XLON	09:41:01
86	3877.00	XLON	09:41:20
121	3875.50	BATE	09:41:28
79	3875.00	XLON	09:41:28
92	3873.50	XLON	09:41:43
97	3876.00	XLON	09:42:02
123	3873.50	XLON	09:42:07
378	3877.00	XLON	09:43:36
98	3876.50	XLON	09:43:38
11	3876.00	XLON	09:43:56
75	3876.00	XLON	09:43:56
3	3875.50	CHIX	09:44:08
263	3876.00	XLON	09:45:16
182	3876.00	XLON	09:45:16
557	3877.50	XLON	09:46:21
247	3877.00	BATE	09:46:31
125	3877.00	BATE	09:46:31
86	3876.50	XLON	09:46:32
250	3876.00	CHIX	09:46:32
161	3876.00	CHIX	09:46:32
80	3875.00	XLON	09:46:39
74	3875.00	CHIX	09:46:43
427	3879.00	XLON	09:47:53
247	3878.50	BATE	09:47:57
159	3878.00	XLON	09:47:58
137	3878.00	CHIX	09:47:58
86	3879.00	XLON	09:48:17
67	3877.50	XLON	09:48:20
20	3877.50	XLON	09:48:20
914	3882.00	XLON	09:50:31
75	3881.50	XLON	09:51:01
291	3883.50	XLON	09:52:08
305	3883.50	XLON	09:52:13
312	3884.00	XLON	09:53:01
136	3883.50	XLON	09:53:19
338	3882.50	XLON	09:53:58
144	3882.00	XLON	09:54:57
269	3881.00	XLON	09:55:28
492	3881.50	XLON	09:55:49
131	3884.00	XLON	09:56:44
79	3884.00	XLON	09:56:56
341	3887.00	XLON	09:57:49
99	3886.50	XLON	09:58:17
249	3888.00	XLON	09:58:41
79	3888.00	XLON	09:59:05
93	3889.00	XLON	09:59:08
89	3889.50	XLON	09:59:27
70	3888.50	XLON	09:59:36
48	3889.00	XLON	09:59:57
177	3889.00	XLON	09:59:57
70	3887.00	XLON	10:00:42
3	3887.50	XLON	10:00:54
169	3887.50	XLON	10:00:54
48	3887.00	XLON	10:01:21
28	3887.00	XLON	10:01:21
148	3886.50	XLON	10:01:35
82	3883.50	XLON	10:01:48
419	3884.00	XLON	10:03:03
83	3881.50	XLON	10:03:25
32	3880.50	XLON	10:03:33
62	3880.50	XLON	10:03:33
77	3880.00	BATE	10:03:45
114	3880.00	CHIX	10:03:45
77	3880.00	XLON	10:03:45
461	3881.00	XLON	10:05:24
185	3882.00	XLON	10:05:37
93	3881.00	XLON	10:06:04
105	3880.50	XLON	10:06:11
195	3884.00	XLON	10:07:07
130	3884.00	XLON	10:07:07
76	3883.00	XLON	10:07:19
387	3886.50	XLON	10:09:24
259	3886.50	XLON	10:09:24
131	3884.00	XLON	10:09:39
137	3884.50	XLON	10:10:01
113	3884.50	XLON	10:10:16
32	3883.50	XLON	10:10:23
42	3883.50	XLON	10:10:23
131	3884.00	XLON	10:10:42
162	3884.00	XLON	10:11:19
20	3884.50	XLON	10:12:50
88	3884.50	XLON	10:12:50
472	3884.50	XLON	10:12:50
300	3883.50	XLON	10:12:58
87	3883.50	XLON	10:13:30
87	3880.50	XLON	10:14:01
388	3883.50	XLON	10:14:59
30	3883.50	XLON	10:14:59
366	3883.00	XLON	10:16:33
501	3883.00	XLON	10:17:20
93	3882.00	XLON	10:17:22
160	3880.50	XLON	10:17:32
79	3880.00	CHIX	10:17:41
81	3880.00	BATE	10:17:41
167	3880.50	XLON	10:18:47
313	3881.50	XLON	10:19:10
98	3881.50	XLON	10:19:15
264	3883.00	XLON	10:19:56
167	3883.50	XLON	10:20:23
17	3887.00	XLON	10:21:28
395	3887.00	XLON	10:21:28
168	3887.00	XLON	10:21:55
77	3886.00	XLON	10:22:45
290	3885.50	XLON	10:23:00
96	3885.00	XLON	10:23:42
277	3884.00	XLON	10:24:08
707	3885.50	XLON	10:25:50
224	3886.00	XLON	10:26:27
99	3885.50	XLON	10:26:34
473	3885.00	XLON	10:28:00
99	3884.00	XLON	10:28:32
199	3883.00	XLON	10:28:53
221	3885.50	XLON	10:29:20
81	3885.50	XLON	10:29:20
87	3884.00	XLON	10:30:00
261	3883.50	XLON	10:30:04
72	3882.50	XLON	10:30:22
269	3884.00	XLON	10:30:49
79	3883.00	XLON	10:31:03
79	3882.00	XLON	10:31:19
134	3882.50	XLON	10:31:33
111	3880.50	XLON	10:31:47
437	3885.00	XLON	10:34:17
766	3885.00	XLON	10:34:17
85	3884.50	XLON	10:34:41
87	3884.00	XLON	10:34:42
28	3884.00	XLON	10:34:42
78	3881.50	XLON	10:35:02
22	3881.00	XLON	10:35:25
57	3881.00	XLON	10:35:25
115	3880.50	XLON	10:35:27
77	3880.00	BATE	10:35:32
97	3880.00	CHIX	10:35:32
97	3879.50	XLON	10:35:50
229	3881.50	XLON	10:36:26
260	3882.00	XLON	10:36:56
363	3883.00	XLON	10:38:07
236	3883.50	XLON	10:38:44
201	3884.50	XLON	10:39:17
91	3882.50	XLON	10:39:19
135	3883.50	XLON	10:39:39
76	3883.00	XLON	10:39:52
77	3883.00	XLON	10:39:52
146	3882.50	XLON	10:40:01
92	3881.50	XLON	10:41:08
337	3882.00	XLON	10:41:47
238	3881.50	XLON	10:42:05
74	3883.50	XLON	10:42:51
470	3882.50	XLON	10:43:50
401	3882.00	XLON	10:44:14
230	3882.00	XLON	10:44:33
242	3882.50	XLON	10:47:00
454	3881.50	XLON	10:47:05
383	3880.50	XLON	10:47:15
137	3880.00	CHIX	10:47:15
131	3880.00	BATE	10:47:15
94	3880.00	CHIX	10:47:15
139	3879.50	CHIX	10:47:23
78	3879.00	CHIX	10:47:53
189	3880.00	XLON	10:49:16
91	3880.00	CHIX	10:49:16
83	3878.00	XLON	10:49:40
89	3877.00	XLON	10:50:06
207	3882.50	XLON	10:51:58
421	3882.50	XLON	10:51:58
284	3881.00	XLON	10:53:07
338	3880.00	XLON	10:53:24
97	3880.00	CHIX	10:53:24
77	3879.50	XLON	10:53:33
149	3879.00	CHIX	10:53:33
283	3879.00	BATE	10:53:33
54	3879.00	BATE	10:53:33
52	3879.00	BATE	10:53:33
143	3879.00	BATE	10:53:33
142	3879.50	XLON	10:54:20
63	3879.50	XLON	10:54:20
107	3878.00	XLON	10:54:49
399	3882.50	XLON	10:56:38
363	3882.50	XLON	10:56:38
164	3882.50	XLON	10:57:49
22	3882.00	XLON	10:58:40
237	3882.00	XLON	10:58:40
107	3882.00	XLON	10:58:40
163	3881.00	XLON	10:58:49
158	3881.00	XLON	10:58:49
90	3880.00	BATE	10:59:52
89	3880.00	CHIX	10:59:52
185	3880.00	BATE	10:59:52
121	3880.00	XLON	10:59:52
179	3880.00	XLON	10:59:52
10	3880.00	BATE	11:00:48
150	3880.00	XLON	11:00:48
25	3880.00	BATE	11:00:48
48	3880.00	XLON	11:00:48
43	3880.00	BATE	11:00:48
176	3879.50	CHIX	11:00:48
291	3879.00	XLON	11:00:51
81	3878.00	XLON	11:01:06
201	3879.50	CHIX	11:02:13
111	3879.50	XLON	11:02:13
58	3879.00	BATE	11:02:13
41	3879.00	XLON	11:02:42
294	3879.00	XLON	11:02:42
138	3878.50	XLON	11:02:56
108	3878.50	BATE	11:02:56
42	3878.50	XLON	11:02:56
143	3879.50	BATE	11:03:29
378	3880.00	XLON	11:04:06
164	3879.50	XLON	11:04:37
183	3879.50	BATE	11:04:37
74	3878.50	CHIX	11:06:10
74	3878.50	BATE	11:06:10
507	3878.50	XLON	11:06:10
144	3877.00	CHIX	11:06:42
10	3876.50	CHIX	11:06:56
135	3876.50	XLON	11:06:56
132	3876.50	CHIX	11:06:56
248	3875.00	XLON	11:07:17
113	3874.00	XLON	11:08:02
112	3873.50	BATE	11:08:24
237	3873.00	XLON	11:08:29
644	3876.00	XLON	11:09:58
74	3874.50	XLON	11:10:38
147	3874.00	CHIX	11:10:58
240	3873.50	XLON	11:11:02
209	3872.50	BATE	11:11:07
99	3874.00	XLON	11:11:17
188	3874.00	BATE	11:11:17
21	3874.00	XLON	11:11:17
79	3873.50	CHIX	11:11:17
119	3873.50	XLON	11:11:47
80	3873.00	XLON	11:11:57
143	3872.00	XLON	11:12:30
93	3874.00	XLON	11:13:29
267	3874.00	XLON	11:13:29
92	3873.50	CHIX	11:13:48
61	3873.50	CHIX	11:13:48
188	3873.00	XLON	11:13:48
68	3872.50	XLON	11:14:45
71	3872.50	CHIX	11:14:45
70	3872.50	CHIX	11:14:50
92	3872.00	BATE	11:14:50
393	3873.50	XLON	11:16:14
68	3873.50	CHIX	11:16:14
210	3873.00	CHIX	11:16:32
363	3872.50	XLON	11:16:44
158	3872.00	BATE	11:16:45
319	3872.00	XLON	11:17:50
160	3871.00	XLON	11:17:54
134	3871.00	XLON	11:19:22
234	3870.50	XLON	11:19:28
83	3870.00	XLON	11:19:53
98	3870.00	XLON	11:20:20
8	3870.00	CHIX	11:21:33
369	3870.00	XLON	11:22:26
278	3870.00	BATE	11:22:26
311	3870.00	XLON	11:22:26
157	3870.00	CHIX	11:22:26
265	3871.50	XLON	11:23:01
88	3872.50	XLON	11:23:47
161	3872.00	CHIX	11:23:47
255	3871.00	XLON	11:24:06
69	3869.50	XLON	11:24:37
57	3870.50	BATE	11:27:30
36	3870.50	BATE	11:27:57
197	3870.50	XLON	11:27:57
255	3870.50	BATE	11:27:57
143	3870.50	CHIX	11:27:57
75	3870.50	XLON	11:27:57
211	3870.50	XLON	11:27:57
78	3870.50	CHIX	11:28:20
55	3870.50	BATE	11:28:20
83	3870.50	CHIX	11:28:20
810	3870.00	XLON	11:28:56
77	3870.00	CHIX	11:28:56
77	3869.50	BATE	11:29:05
213	3869.50	XLON	11:29:05
133	3870.00	XLON	11:29:30
101	3869.00	BATE	11:30:02
69	3869.00	CHIX	11:30:02
508	3870.00	XLON	11:31:05
100	3870.50	BATE	11:33:08
177	3869.50	CHIX	11:33:43
134	3869.50	BATE	11:33:43
250	3869.50	XLON	11:33:43
484	3869.50	XLON	11:33:43
35	3869.50	CHIX	11:33:43
120	3870.50	XLON	11:34:07
353	3872.50	BATE	11:35:29
232	3872.50	CHIX	11:35:29
254	3872.00	XLON	11:35:38
98	3872.00	XLON	11:35:39
310	3871.50	XLON	11:35:55
146	3871.50	XLON	11:36:36
68	3871.00	CHIX	11:36:59
137	3870.50	XLON	11:37:25
425	3870.50	XLON	11:38:13
80	3869.50	XLON	11:38:56
919	3869.00	XLON	11:39:51
177	3869.00	CHIX	11:39:51
47	3868.50	BATE	11:40:04
212	3868.50	BATE	11:40:04
114	3868.50	BATE	11:41:00
97	3868.50	CHIX	11:41:00
23	3868.50	BATE	11:41:00
2	3868.50	CHIX	11:41:01
92	3865.50	CHIX	11:41:50
76	3865.50	XLON	11:41:50
151	3864.00	XLON	11:42:16
130	3863.50	XLON	11:42:33
102	3862.50	XLON	11:42:35
81	3863.00	XLON	11:42:55
81	3862.50	XLON	11:43:11
133	3862.50	CHIX	11:43:11
76	3862.00	XLON	11:43:41
129	3861.00	XLON	11:44:35
71	3860.50	CHIX	11:45:00
257	3860.50	XLON	11:45:00
398	3862.50	XLON	11:46:26
75	3862.50	XLON	11:46:26
162	3862.50	XLON	11:47:16
61	3862.50	XLON	11:47:16
431	3863.00	XLON	11:49:06
259	3862.00	CHIX	11:49:37
1	3862.00	XLON	11:49:37
109	3862.00	XLON	11:49:50
332	3863.00	XLON	11:50:25
140	3862.50	CHIX	11:51:24
148	3862.00	XLON	11:51:24
216	3861.00	XLON	11:51:57
212	3864.00	XLON	11:54:32
534	3864.00	XLON	11:54:32
71	3863.50	XLON	11:55:02
142	3863.00	XLON	11:55:21
278	3863.00	CHIX	11:55:21
83	3863.00	BATE	11:55:31
297	3864.00	XLON	11:56:51
397	3864.00	BATE	11:56:51
98	3864.00	CHIX	11:56:51
53	3864.00	BATE	11:56:51
350	3864.00	BATE	11:56:51
226	3865.00	XLON	11:58:15
295	3865.00	XLON	11:58:49
329	3865.00	XLON	11:58:49
148	3865.00	CHIX	11:58:54
556	3865.50	XLON	12:00:07
66	3865.50	BATE	12:00:07
194	3865.50	BATE	12:00:07
74	3865.00	CHIX	12:00:07
71	3864.00	CHIX	12:00:26
10	3864.00	CHIX	12:00:26
43	3864.50	XLON	12:01:05
234	3864.50	XLON	12:01:05
43	3864.50	XLON	12:01:05
84	3864.50	XLON	12:01:33
81	3864.00	CHIX	12:01:45
18	3864.00	BATE	12:01:45
50	3864.00	BATE	12:01:45
18	3864.00	BATE	12:01:45
204	3868.00	CHIX	12:05:11
1127	3867.50	XLON	12:05:14
382	3867.50	BATE	12:05:14
106	3867.00	CHIX	12:06:03
300	3871.00	XLON	12:07:32
462	3871.00	XLON	12:07:32
117	3870.50	XLON	12:07:41
140	3870.50	CHIX	12:07:41
80	3869.50	XLON	12:08:01
160	3867.50	XLON	12:08:28
198	3870.50	CHIX	12:09:58
133	3870.00	BATE	12:10:02
315	3870.00	XLON	12:10:02
196	3869.50	BATE	12:10:03
81	3869.00	XLON	12:10:03
55	3869.00	XLON	12:10:03
69	3869.00	CHIX	12:10:18
78	3868.00	XLON	12:10:28
68	3867.50	XLON	12:10:46
51	3870.00	XLON	12:12:37
423	3870.00	XLON	12:12:49
137	3869.50	XLON	12:12:58
150	3869.50	XLON	12:13:24
179	3869.00	CHIX	12:14:10
78	3868.50	XLON	12:14:10
67	3869.00	BATE	12:14:29
104	3872.50	CHIX	12:18:09
198	3872.00	CHIX	12:18:27
1771	3872.50	XLON	12:19:21
77	3872.50	CHIX	12:19:21
136	3873.00	XLON	12:19:27
90	3871.50	XLON	12:20:02
146	3871.50	XLON	12:20:16
75	3870.50	XLON	12:21:08
77	3870.50	CHIX	12:21:08
201	3869.50	XLON	12:21:39
69	3869.50	CHIX	12:21:39
455	3869.00	BATE	12:21:39
212	3869.00	BATE	12:21:39
82	3869.00	BATE	12:21:39
93	3868.50	XLON	12:21:59
62	3868.50	XLON	12:21:59
100	3868.00	XLON	12:22:07
60	3868.00	CHIX	12:22:10
42	3868.00	XLON	12:22:17
39	3868.00	XLON	12:22:17
41	3868.00	CHIX	12:22:32
75	3867.50	XLON	12:22:55
120	3867.00	XLON	12:23:05
75	3866.50	XLON	12:23:53
216	3865.50	XLON	12:24:08
70	3865.50	CHIX	12:24:08
81	3865.00	XLON	12:24:47
165	3865.00	BATE	12:24:47
155	3864.50	XLON	12:24:57
67	3864.50	XLON	12:25:11
142	3867.00	XLON	12:25:50
20	3870.00	XLON	12:27:11
541	3870.00	XLON	12:27:11
114	3869.00	BATE	12:29:27
75	3869.00	XLON	12:29:27
119	3869.00	BATE	12:29:27
255	3869.00	CHIX	12:29:27
2	3869.00	BATE	12:29:27
257	3869.00	XLON	12:29:27
81	3868.50	XLON	12:29:52
106	3868.50	BATE	12:29:52
88	3868.50	CHIX	12:29:52
146	3868.00	XLON	12:30:18
99	3867.50	XLON	12:30:27
80	3866.50	XLON	12:31:24
72	3866.50	CHIX	12:31:24
232	3865.50	XLON	12:31:34
85	3866.00	XLON	12:32:14
631	3870.00	XLON	12:35:33
353	3870.00	XLON	12:35:33
531	3871.00	XLON	12:37:07
328	3871.00	CHIX	12:37:07
87	3871.00	CHIX	12:37:07
367	3870.00	BATE	12:37:08
105	3869.50	XLON	12:37:28
74	3869.00	XLON	12:37:45
259	3875.00	BATE	12:41:23
598	3874.50	XLON	12:41:23
326	3874.50	XLON	12:41:23
10	3874.50	CHIX	12:41:23
206	3874.50	CHIX	12:41:23
75	3874.50	CHIX	12:41:23
292	3873.50	XLON	12:41:33
16	3873.50	BATE	12:41:33
126	3873.50	BATE	12:41:33
455	3875.50	XLON	12:43:28
153	3875.50	CHIX	12:43:28
228	3875.00	XLON	12:43:39
78	3874.50	CHIX	12:44:10
78	3874.50	BATE	12:44:10
81	3874.00	XLON	12:44:25
72	3874.00	CHIX	12:44:51
632	3876.00	XLON	12:45:37
175	3874.00	BATE	12:45:37
102	3874.50	CHIX	12:45:37
92	3874.50	XLON	12:46:10
132	3874.50	XLON	12:46:28
233	3877.00	CHIX	12:49:12
734	3876.50	XLON	12:49:20
213	3876.50	CHIX	12:49:20
110	3875.00	XLON	12:49:47
206	3877.50	XLON	12:50:22
245	3877.50	XLON	12:50:22
99	3878.00	CHIX	12:51:33
622	3877.00	BATE	12:51:33
382	3878.00	XLON	12:51:33
142	3876.00	XLON	12:51:38
79	3876.00	XLON	12:51:57
74	3874.50	XLON	12:52:01
73	3874.00	XLON	12:52:19
48	3873.50	BATE	12:52:19
68	3873.50	XLON	12:52:31
63	3873.50	BATE	12:52:31
524	3875.50	XLON	12:54:54
330	3876.50	XLON	12:55:05
134	3877.50	XLON	12:55:39
86	3876.00	XLON	12:56:21
857	3877.00	XLON	12:58:23
241	3876.00	BATE	12:58:26
369	3876.00	CHIX	12:58:26
112	3875.50	XLON	12:58:33
316	3875.50	XLON	13:01:09
498	3875.50	XLON	13:01:09
165	3875.50	XLON	13:01:28
157	3875.00	CHIX	13:01:58
145	3875.00	CHIX	13:01:58
185	3877.00	XLON	13:03:20
294	3877.00	XLON	13:03:20
103	3876.00	CHIX	13:03:23
351	3876.00	BATE	13:03:23
133	3874.50	XLON	13:03:31
512	3876.50	XLON	13:06:04
149	3876.50	CHIX	13:06:04
483	3876.00	XLON	13:06:35
105	3876.00	CHIX	13:06:35
162	3875.00	XLON	13:06:39
134	3874.00	XLON	13:07:17
192	3877.00	CHIX	13:09:11
467	3877.00	XLON	13:09:19
164	3876.50	BATE	13:09:19
80	3876.50	BATE	13:09:19
179	3876.50	BATE	13:09:19
207	3876.00	XLON	13:10:00
24	3876.00	XLON	13:10:00
199	3877.00	XLON	13:10:50
45	3877.00	XLON	13:11:53
369	3876.00	XLON	13:12:02
149	3875.00	CHIX	13:12:15
178	3874.50	XLON	13:12:15
199	3875.50	XLON	13:13:18
253	3874.50	XLON	13:13:34
108	3874.00	XLON	13:14:18
36	3874.00	XLON	13:14:18
149	3874.00	CHIX	13:14:18
158	3875.50	XLON	13:15:07
70	3872.50	CHIX	13:15:09
578	3872.50	BATE	13:15:09
92	3874.50	XLON	13:15:14
252	3870.50	CHIX	13:15:19
893	3870.50	XLON	13:15:19
77	3877.50	XLON	13:15:41
77	3866.50	CHIX	13:18:23
110	3861.50	XLON	13:18:57
140	3863.50	XLON	13:19:32
177	3861.50	BATE	13:19:40
81	3862.00	XLON	13:19:58
104	3862.50	XLON	13:20:07
7	3862.50	XLON	13:20:07
76	3866.00	XLON	13:20:23
106	3869.50	XLON	13:20:44
87	3867.00	XLON	13:21:19
110	3867.00	XLON	13:21:43
140	3867.00	CHIX	13:21:43
128	3870.00	XLON	13:21:58
6	3870.00	XLON	13:21:58
82	3871.00	XLON	13:22:14
99	3872.50	CHIX	13:22:26
82	3872.50	XLON	13:22:44
110	3874.00	XLON	13:22:59
163	3874.00	XLON	13:23:36
140	3874.00	XLON	13:23:59
110	3874.00	XLON	13:24:14
134	3875.00	XLON	13:24:37
81	3873.50	XLON	13:24:51
72	3872.00	CHIX	13:24:52
73	3871.50	CHIX	13:25:00
70	3869.00	XLON	13:25:19
391	3869.00	BATE	13:25:19
28	3869.00	BATE	13:25:19
100	3868.50	XLON	13:25:32
75	3867.50	XLON	13:25:38
135	3867.50	XLON	13:26:01
84	3867.00	CHIX	13:26:03
175	3867.00	XLON	13:26:26
10	3866.00	BATE	13:26:33
247	3866.00	BATE	13:26:33
70	3866.00	XLON	13:26:56
245	3866.50	XLON	13:27:21
93	3865.50	BATE	13:27:21
72	3865.50	CHIX	13:27:21
11	3865.50	BATE	13:27:25
93	3865.00	XLON	13:28:01
80	3864.50	CHIX	13:28:05
88	3864.00	XLON	13:28:22
13	3864.00	XLON	13:28:22
51	3864.00	XLON	13:28:22
444	3865.00	XLON	13:29:24
79	3863.00	XLON	13:29:40
305	3862.50	CHIX	13:29:43
300	3863.00	XLON	13:30:10
71	3862.50	XLON	13:30:23
86	3861.50	BATE	13:30:33
85	3861.50	XLON	13:30:33
143	3862.00	XLON	13:30:55
100	3861.00	XLON	13:31:04
93	3864.00	XLON	13:31:57
292	3863.00	XLON	13:31:58
65	3862.50	XLON	13:32:09
14	3862.50	XLON	13:32:09
293	3865.00	XLON	13:33:20
42	3865.00	XLON	13:33:20
178	3864.00	XLON	13:33:34
263	3862.00	CHIX	13:34:07
107	3862.00	XLON	13:34:07
220	3861.00	XLON	13:34:22
187	3864.50	XLON	13:34:41
162	3866.00	XLON	13:35:07
24	3863.50	XLON	13:35:25
4	3863.50	XLON	13:35:58
56	3863.50	XLON	13:35:58
288	3866.00	XLON	13:36:24
103	3866.50	XLON	13:36:30
94	3866.00	CHIX	13:36:32
146	3866.00	CHIX	13:36:35
192	3866.50	XLON	13:37:04
72	3865.00	XLON	13:37:29
145	3865.00	CHIX	13:37:29
168	3865.00	XLON	13:37:37
794	3864.00	BATE	13:38:21
84	3864.00	XLON	13:38:21
27	3864.00	BATE	13:38:21
304	3864.50	XLON	13:38:52
88	3864.50	CHIX	13:38:52
15	3864.50	XLON	13:38:52
109	3866.00	XLON	13:39:05
72	3865.50	XLON	13:39:20
111	3865.00	XLON	13:39:41
203	3865.50	XLON	13:40:03
66	3865.50	XLON	13:40:18
85	3864.50	XLON	13:40:45
146	3864.50	CHIX	13:40:45
164	3865.50	XLON	13:41:00
229	3868.00	XLON	13:41:27
125	3869.50	XLON	13:41:51
75	3869.50	CHIX	13:41:51
68	3870.50	XLON	13:42:11
102	3870.50	XLON	13:42:11
157	3872.00	XLON	13:43:02
157	3872.00	XLON	13:43:02
71	3869.50	CHIX	13:43:09
137	3869.00	BATE	13:43:10
115	3869.00	BATE	13:43:10
79	3868.50	CHIX	13:43:20
367	3869.00	XLON	13:44:02
351	3874.00	XLON	13:44:46
58	3874.50	XLON	13:45:00
88	3874.50	XLON	13:45:00
55	3872.00	BATE	13:45:18
33	3872.00	XLON	13:45:31
204	3872.00	BATE	13:45:31
79	3872.00	XLON	13:45:31
303	3870.00	BATE	13:45:44
86	3869.50	XLON	13:45:44
28	3869.50	XLON	13:46:08
229	3869.50	XLON	13:46:08
244	3869.50	CHIX	13:46:08
28	3869.50	XLON	13:46:08
126	3869.00	XLON	13:46:30
70	3870.50	CHIX	13:46:50
66	3870.00	XLON	13:46:50
450	3872.50	XLON	13:47:59
78	3871.00	CHIX	13:48:05
173	3872.50	XLON	13:48:27
83	3872.50	CHIX	13:48:34
86	3872.00	XLON	13:48:37
73	3870.50	XLON	13:48:52
72	3869.50	XLON	13:49:00
89	3868.50	XLON	13:49:07
247	3869.00	XLON	13:49:48
97	3869.00	CHIX	13:49:48
98	3868.00	BATE	13:49:48
294	3867.00	XLON	13:49:52
83	3867.00	XLON	13:51:01
83	3867.00	CHIX	13:51:01
458	3868.50	XLON	13:51:50
125	3868.00	CHIX	13:51:51
69	3867.50	XLON	13:52:25
178	3866.50	XLON	13:52:33
72	3866.50	CHIX	13:52:33
82	3867.00	XLON	13:52:51
96	3866.50	XLON	13:52:55
148	3866.50	CHIX	13:53:13
89	3866.50	XLON	13:53:13
82	3866.00	XLON	13:53:23
83	3864.50	XLON	13:54:00
219	3864.00	XLON	13:54:03
83	3869.50	XLON	13:55:12
455	3870.00	XLON	13:55:17
102	3870.00	XLON	13:55:26
157	3871.50	XLON	13:57:02
468	3871.50	XLON	13:57:02
73	3871.00	XLON	13:57:05
156	3872.50	XLON	13:57:57
215	3872.50	XLON	13:57:57
83	3873.00	BATE	13:58:02
23	3873.00	BATE	13:58:02
140	3873.00	BATE	13:58:03
65	3873.00	BATE	13:58:03
83	3873.00	BATE	13:58:03
86	3873.00	BATE	13:58:04
117	3873.00	BATE	13:58:04
378	3872.00	XLON	13:58:25
146	3872.00	BATE	13:58:25
65	3872.00	BATE	13:58:25
19	3872.00	BATE	13:58:25
87	3871.50	XLON	13:59:09
148	3871.50	CHIX	13:59:09
334	3871.50	CHIX	13:59:09
132	3870.00	XLON	13:59:24
253	3871.00	XLON	14:00:12
144	3871.00	XLON	14:00:12
280	3870.50	XLON	14:00:16
10	3873.00	XLON	14:01:11
403	3873.00	XLON	14:01:11
234	3872.00	XLON	14:01:16
280	3871.00	XLON	14:01:37
293	3870.50	CHIX	14:01:39
132	3870.00	XLON	14:01:57
296	3870.00	XLON	14:02:09
379	3869.00	BATE	14:02:29
72	3869.00	CHIX	14:02:29
88	3868.00	BATE	14:02:35
176	3869.00	CHIX	14:03:00
30	3867.50	XLON	14:03:18
126	3867.50	XLON	14:03:18
420	3870.00	XLON	14:05:30
179	3870.00	XLON	14:05:30
242	3871.00	XLON	14:05:58
80	3871.00	XLON	14:06:38
483	3871.00	XLON	14:06:38
69	3871.00	BATE	14:06:39
69	3871.00	BATE	14:06:40
135	3871.00	BATE	14:06:41
155	3870.50	BATE	14:06:52
111	3870.00	CHIX	14:06:53
172	3870.00	CHIX	14:06:54
69	3868.50	BATE	14:07:09
256	3868.50	XLON	14:07:51
470	3868.00	XLON	14:08:28
187	3868.00	XLON	14:09:23
81	3868.00	CHIX	14:09:56
73	3868.00	XLON	14:09:56
197	3868.00	CHIX	14:09:56
398	3870.00	XLON	14:10:34
94	3870.00	XLON	14:10:49
87	3869.50	XLON	14:11:12
238	3870.50	XLON	14:11:48
254	3870.00	XLON	14:11:57
339	3869.50	BATE	14:11:57
48	3869.50	BATE	14:11:57
176	3869.00	CHIX	14:12:03
239	3869.00	BATE	14:12:03
324	3869.50	XLON	14:12:30
29	3869.50	BATE	14:12:30
218	3869.50	XLON	14:12:30
121	3869.50	BATE	14:12:30
84	3868.00	CHIX	14:12:33
101	3867.00	XLON	14:12:48
72	3867.00	CHIX	14:12:48
94	3865.50	BATE	14:13:37
364	3867.50	XLON	14:14:06
37	3867.50	XLON	14:14:06
93	3865.00	CHIX	14:14:23
66	3864.50	CHIX	14:14:30
129	3863.00	XLON	14:14:40
115	3862.00	BATE	14:14:45
72	3862.00	CHIX	14:15:12
81	3862.00	XLON	14:15:12
102	3860.50	XLON	14:15:32
495	3862.50	XLON	14:16:13
71	3861.50	CHIX	14:16:23
176	3862.00	XLON	14:16:38
54	3861.00	CHIX	14:16:47
89	3861.00	CHIX	14:16:47
82	3859.50	XLON	14:17:07
84	3859.00	BATE	14:17:07
190	3857.50	XLON	14:17:31
120	3857.50	CHIX	14:17:31
251	3859.50	XLON	14:18:16
34	3859.50	XLON	14:18:16
81	3859.00	XLON	14:18:36
122	3858.50	XLON	14:18:54
109	3857.50	XLON	14:18:55
72	3856.00	XLON	14:19:17
81	3855.50	XLON	14:19:28
184	3855.50	BATE	14:19:28
77	3855.50	CHIX	14:19:28
138	3856.00	XLON	14:19:35
74	3855.50	XLON	14:19:42
170	3855.00	XLON	14:19:50
82	3855.50	XLON	14:20:19
97	3855.00	XLON	14:20:34
75	3854.50	CHIX	14:20:34
415	3858.50	XLON	14:21:31
105	3858.00	XLON	14:21:32
74	3856.00	XLON	14:21:41
113	3857.50	XLON	14:22:06
98	3856.50	XLON	14:22:09
81	3856.50	XLON	14:22:22
183	3855.50	CHIX	14:22:24
179	3856.50	XLON	14:22:46
98	3855.50	XLON	14:22:50
211	3857.00	XLON	14:23:28
198	3857.00	CHIX	14:23:28
19	3859.00	XLON	14:24:26
794	3861.00	XLON	14:25:16
228	3860.50	CHIX	14:25:16
79	3861.00	CHIX	14:25:48
975	3861.00	XLON	14:25:48
393	3861.50	XLON	14:26:58
102	3861.50	XLON	14:26:58
77	3861.00	XLON	14:27:14
296	3863.50	XLON	14:27:32
77	3863.00	XLON	14:27:40
979	3862.00	BATE	14:27:42
264	3863.00	XLON	14:28:08
377	3862.50	CHIX	14:28:09
88	3862.00	XLON	14:28:10
69	3861.50	CHIX	14:28:42
18	3861.00	CHIX	14:29:05
184	3870.50	XLON	14:30:17
158	3870.50	XLON	14:30:17
356	3870.50	XLON	14:30:17
400	3870.50	XLON	14:30:17
86	3870.50	XLON	14:30:17
1831	3870.50	XLON	14:30:17
130	3868.50	XLON	14:30:20
389	3869.00	XLON	14:30:41
357	3868.50	XLON	14:30:43
98	3867.50	XLON	14:30:46
129	3867.00	XLON	14:30:50
163	3867.00	XLON	14:31:06
486	3868.00	XLON	14:31:12
779	3870.00	XLON	14:31:34
97	3869.00	XLON	14:31:39
487	3869.50	XLON	14:31:52
22	3868.50	BATE	14:31:58
69	3868.50	BATE	14:31:58
151	3868.50	BATE	14:31:58
60	3868.50	BATE	14:31:58
162	3867.50	XLON	14:32:05
400	3867.00	BATE	14:32:07
1371	3867.00	CHIX	14:32:07
452	3867.00	BATE	14:32:07
86	3867.00	BATE	14:32:07
26	3867.00	BATE	14:32:07
13	3867.00	BATE	14:32:07
221	3867.00	BATE	14:32:07
248	3866.50	XLON	14:32:07
44	3866.50	XLON	14:32:07
36	3866.00	BATE	14:32:07
86	3866.00	CHIX	14:32:07
78	3866.00	BATE	14:32:07
97	3864.50	XLON	14:32:20
75	3864.00	BATE	14:32:21
76	3864.00	CHIX	14:32:21
519	3865.00	XLON	14:32:25
98	3864.00	XLON	14:32:34
82	3864.00	CHIX	14:32:34
74	3863.50	BATE	14:32:34
1	3863.50	BATE	14:32:34
75	3862.50	CHIX	14:32:39
46	3864.50	XLON	14:33:01
927	3864.50	XLON	14:33:01
130	3864.00	XLON	14:33:02
259	3863.00	XLON	14:33:13
83	3862.50	CHIX	14:33:13
196	3862.00	CHIX	14:33:20
130	3862.00	XLON	14:33:20
98	3863.50	CHIX	14:33:52
454	3863.50	XLON	14:33:52
133	3863.00	CHIX	14:34:02
62	3863.00	CHIX	14:34:08
1524	3866.00	XLON	14:34:25
92	3863.00	XLON	14:34:32
85	3862.50	CHIX	14:34:43
92	3862.50	XLON	14:34:43
145	3862.00	CHIX	14:34:49
111	3862.50	XLON	14:34:59
183	3862.50	XLON	14:34:59
386	3865.00	XLON	14:35:14
337	3865.00	CHIX	14:36:04
754	3865.00	XLON	14:36:04
810	3869.00	XLON	14:36:38
129	3869.50	XLON	14:37:01
717	3873.00	XLON	14:37:25
329	3872.00	CHIX	14:37:32
92	3872.00	XLON	14:37:32
129	3871.50	XLON	14:38:11
43	3871.50	XLON	14:38:11
81	3871.50	CHIX	14:38:11
269	3871.50	XLON	14:38:11
474	3871.00	BATE	14:38:12
117	3871.00	BATE	14:38:14
400	3871.00	BATE	14:38:15
617	3871.00	BATE	14:38:15
149	3870.50	CHIX	14:38:15
25	3870.00	XLON	14:38:15
343	3870.00	XLON	14:38:17
72	3870.00	CHIX	14:38:38
442	3870.50	XLON	14:38:38
92	3868.50	XLON	14:38:44
132	3867.50	BATE	14:38:57
73	3867.50	CHIX	14:38:57
760	3867.50	BATE	14:38:57
73	3867.50	XLON	14:38:57
165	3870.00	XLON	14:39:06
100	3870.00	XLON	14:39:06
114	3870.00	XLON	14:39:08
121	3871.50	XLON	14:39:17
225	3871.00	XLON	14:39:38
235	3871.00	BATE	14:39:38
464	3872.00	XLON	14:40:05
122	3872.00	XLON	14:40:05
150	3872.00	CHIX	14:40:11
53	3872.00	XLON	14:40:11
166	3872.00	CHIX	14:40:11
138	3871.00	XLON	14:40:20
363	3872.50	XLON	14:40:38
103	3871.50	XLON	14:40:42
104	3870.50	XLON	14:40:51
76	3870.50	CHIX	14:40:51
116	3869.00	CHIX	14:40:52
144	3869.50	XLON	14:41:03
29	3869.50	XLON	14:41:03
172	3869.50	XLON	14:41:07
99	3868.50	BATE	14:41:08
87	3868.00	XLON	14:41:14
190	3869.00	XLON	14:41:35
673	3870.50	XLON	14:42:02
124	3872.50	XLON	14:42:24
291	3872.50	XLON	14:42:24
155	3871.50	XLON	14:42:35
225	3872.00	XLON	14:42:45
378	3877.00	XLON	14:43:42
311	3877.00	XLON	14:43:44
143	3877.00	XLON	14:43:44
66	3877.00	XLON	14:43:44
138	3877.00	XLON	14:43:46
104	3877.50	XLON	14:44:07
683	3881.50	XLON	14:44:35
97	3880.00	XLON	14:44:44
96	3880.00	XLON	14:44:59
224	3879.50	XLON	14:45:01
212	3880.50	XLON	14:45:42
285	3880.50	XLON	14:45:42
285	3880.50	XLON	14:46:12
247	3881.50	XLON	14:46:24
349	3881.00	XLON	14:46:33
86	3880.00	BATE	14:46:35
424	3880.00	CHIX	14:46:35
193	3880.00	XLON	14:46:39
160	3881.00	XLON	14:46:50
80	3879.50	XLON	14:46:52
41	3888.00	XLON	14:48:37
318	3888.00	XLON	14:48:41
1093	3888.00	XLON	14:48:41
167	3888.00	XLON	14:48:41
112	3887.00	XLON	14:48:52
2	3887.50	XLON	14:49:05
254	3887.50	XLON	14:49:30
541	3885.50	XLON	14:49:32
841	3889.50	XLON	14:50:31
159	3890.00	XLON	14:50:48
193	3890.00	XLON	14:51:03
252	3890.00	XLON	14:51:03
89	3891.00	XLON	14:51:19
149	3891.00	XLON	14:51:19
79	3891.00	XLON	14:51:23
127	3890.50	XLON	14:51:32
270	3891.00	XLON	14:51:53
143	3890.50	XLON	14:51:56
95	3890.50	XLON	14:52:07
95	3889.50	XLON	14:52:10
461	3892.50	XLON	14:52:36
238	3891.00	XLON	14:53:20
476	3890.50	XLON	14:53:29
111	3889.50	XLON	14:53:33
1209	3893.00	XLON	14:54:50
76	3892.00	XLON	14:55:07
228	3891.00	XLON	14:55:11
320	3891.50	XLON	14:55:45
274	3890.50	XLON	14:55:48
473	3890.50	XLON	14:56:24
38	3889.50	XLON	14:56:38
68	3889.50	XLON	14:56:38
200	3888.50	XLON	14:56:45
44	3888.50	XLON	14:56:45
442	3891.50	XLON	14:57:12
106	3891.00	XLON	14:57:18
92	3890.00	XLON	14:57:43
320	3889.00	XLON	14:57:48
73	3889.50	XLON	14:58:15
216	3889.50	XLON	14:58:15
305	3889.50	XLON	14:58:22
76	3889.00	XLON	14:58:35
152	3888.50	XLON	14:58:43
304	3891.00	XLON	14:59:38
619	3891.00	XLON	14:59:38
159	3891.50	XLON	14:59:48
382	3892.00	XLON	15:00:12
80	3892.00	XLON	15:00:15
80	3892.00	XLON	15:00:24
318	3892.00	XLON	15:00:46
223	3893.00	XLON	15:00:54
79	3892.50	XLON	15:01:04
112	3892.00	XLON	15:01:07
95	3891.50	XLON	15:01:33
350	3890.50	XLON	15:01:43
134	3889.50	XLON	15:01:49
26	3889.50	XLON	15:01:55
191	3888.50	XLON	15:02:13
716	3889.00	XLON	15:02:45
79	3888.00	XLON	15:02:48
176	3886.50	XLON	15:03:07
286	3886.50	XLON	15:03:23
763	3888.00	XLON	15:04:13
155	3887.50	XLON	15:04:22
216	3887.50	XLON	15:04:29
154	3889.50	XLON	15:04:38
93	3889.00	XLON	15:04:45
93	3888.00	XLON	15:04:52
93	3887.00	XLON	15:04:58
92	3886.00	XLON	15:05:22
284	3885.00	XLON	15:05:38
56	3885.00	XLON	15:05:38
248	3884.00	XLON	15:05:44
881	3886.50	XLON	15:06:55
286	3888.50	XLON	15:07:39
657	3888.50	XLON	15:07:39
56	3890.50	XLON	15:08:16
330	3890.50	XLON	15:08:16
232	3890.00	XLON	15:08:30
747	3891.00	XLON	15:09:52
548	3891.00	XLON	15:09:52
180	3890.00	XLON	15:10:11
571	3891.00	XLON	15:10:42
165	3890.50	XLON	15:10:49
12	3892.50	XLON	15:11:43
799	3892.50	XLON	15:11:43
105	3891.50	XLON	15:11:47
65	3891.50	XLON	15:12:00
70	3891.50	XLON	15:12:25
495	3891.00	XLON	15:13:11
149	3890.50	XLON	15:13:49
962	3890.50	XLON	15:13:49
165	3889.50	XLON	15:14:05
239	3888.00	XLON	15:14:10
606	3889.50	XLON	15:14:53
251	3890.50	XLON	15:15:10
178	3891.50	XLON	15:15:50
280	3891.50	XLON	15:15:50
281	3892.50	XLON	15:15:59
420	3893.50	XLON	15:16:50
275	3893.50	XLON	15:16:50
607	3893.50	XLON	15:17:43
43	3893.50	XLON	15:17:43
887	3895.00	XLON	15:18:29
177	3894.50	XLON	15:19:12
507	3894.00	XLON	15:19:17
56	3894.00	XLON	15:19:31
216	3894.00	XLON	15:19:31
76	3893.50	XLON	15:20:08
400	3894.00	XLON	15:20:34
492	3894.00	XLON	15:20:34
181	3892.00	XLON	15:21:03
303	3892.50	XLON	15:21:13
593	3891.00	XLON	15:22:40
286	3890.00	XLON	15:23:05
465	3891.00	XLON	15:23:45
400	3891.00	XLON	15:23:46
96	3891.00	XLON	15:23:46
96	3891.00	XLON	15:23:46
915	3893.00	XLON	15:25:07
275	3892.00	XLON	15:25:22
328	3891.00	XLON	15:25:32
109	3891.00	XLON	15:25:56
90	3892.50	XLON	15:26:10
236	3892.00	XLON	15:26:12
109	3892.00	XLON	15:26:38
124	3892.00	XLON	15:27:11
113	3893.00	XLON	15:28:19
50	3893.50	XLON	15:28:32
24	3893.50	XLON	15:28:32
29	3893.50	XLON	15:28:32
13	3893.50	XLON	15:28:32
53	3893.00	XLON	15:29:10
47	3893.00	XLON	15:29:10
230	3893.00	XLON	15:29:11
80	3893.00	XLON	15:29:11
102	3893.00	XLON	15:29:11
162	3893.00	XLON	15:29:11
328	3893.00	XLON	15:29:12
8	3893.00	XLON	15:29:12
37	3893.00	XLON	15:29:13
150	3892.50	XLON	15:29:40
253	3892.00	XLON	15:30:01
107	3892.00	XLON	15:30:02
27	3892.00	XLON	15:30:02
111	3892.50	XLON	15:30:03
106	3892.50	XLON	15:30:03
37	3892.50	XLON	15:30:03
65	3892.00	XLON	15:30:04
70	3892.00	XLON	15:30:04
65	3892.00	XLON	15:30:05
979	3893.50	XLON	15:30:56
381	3893.50	XLON	15:30:56
496	3893.50	XLON	15:30:56
54	3893.50	XLON	15:30:56
250	3893.50	XLON	15:30:57
124	3893.50	XLON	15:30:57
65	3893.50	XLON	15:30:57
80	3893.50	XLON	15:30:57
239	3893.00	XLON	15:31:03
252	3892.50	XLON	15:31:05
169	3892.50	XLON	15:31:05
103	3892.50	XLON	15:31:06
100	3892.50	XLON	15:31:19
200	3892.00	XLON	15:31:33
455	3892.00	XLON	15:32:15
200	3892.00	XLON	15:32:16
18	3892.00	XLON	15:32:16
166	3893.00	XLON	15:32:34
202	3892.50	XLON	15:33:00
129	3892.50	XLON	15:33:00
179	3892.50	XLON	15:33:16
159	3892.00	XLON	15:33:38
124	3892.00	XLON	15:33:39
25	3892.00	XLON	15:33:39
88	3892.00	XLON	15:33:40
86	3891.50	XLON	15:33:43
142	3892.00	XLON	15:34:33
278	3892.00	XLON	15:34:40
126	3891.50	XLON	15:34:55
104	3891.50	XLON	15:34:55
105	3891.00	XLON	15:34:55
72	3890.00	XLON	15:35:01
99	3891.50	XLON	15:35:17
124	3891.50	XLON	15:35:18
100	3892.00	XLON	15:35:29
59	3892.00	XLON	15:35:34
109	3892.00	XLON	15:35:34
6	3893.50	XLON	15:36:40
77	3893.50	XLON	15:36:41
63	3894.00	XLON	15:38:04
1691	3894.00	XLON	15:38:04
514	3894.00	XLON	15:38:04
401	3893.50	XLON	15:38:05
490	3893.50	XLON	15:38:05
295	3893.50	XLON	15:38:05
42	3894.50	XLON	15:38:07
27	3894.50	XLON	15:38:08
92	3895.00	XLON	15:38:19
258	3895.00	XLON	15:38:40
857	3895.00	XLON	15:38:40
775	3895.00	XLON	15:38:40
367	3895.00	XLON	15:38:43
95	3895.50	XLON	15:38:44
123	3895.00	XLON	15:38:45
75	3894.50	XLON	15:38:52
119	3894.50	XLON	15:38:53
5	3894.50	XLON	15:38:53
85	3894.50	XLON	15:38:54
90	3894.00	XLON	15:39:04
86	3893.00	XLON	15:39:13
107	3892.00	XLON	15:39:21
101	3892.50	XLON	15:39:28
102	3891.50	XLON	15:40:34
200	3891.50	XLON	15:40:34
180	3891.50	XLON	15:40:34
569	3892.50	XLON	15:40:50
135	3892.50	XLON	15:40:53
39	3892.00	XLON	15:40:55
69	3892.00	XLON	15:41:12
594	3891.50	XLON	15:41:40
21	3891.50	XLON	15:41:40
99	3891.50	XLON	15:41:41
45	3891.50	XLON	15:41:41
83	3891.50	XLON	15:41:42
128	3892.50	XLON	15:42:52
108	3892.50	XLON	15:42:52
87	3892.00	XLON	15:43:04
198	3892.50	XLON	15:43:09
413	3893.00	XLON	15:43:54
61	3893.00	XLON	15:43:54
95	3892.50	XLON	15:44:02
217	3892.50	XLON	15:44:23
45	3892.50	XLON	15:45:23
204	3892.50	XLON	15:45:23
330	3892.00	XLON	15:46:46
215	3892.00	XLON	15:47:02
352	3892.50	XLON	15:49:02
197	3892.50	XLON	15:49:02
1345	3893.00	XLON	15:50:09
290	3893.00	XLON	15:50:09
200	3893.00	XLON	15:50:10
125	3893.00	XLON	15:50:10
37	3893.00	XLON	15:50:10
8	3893.00	XLON	15:50:11
164	3893.00	XLON	15:50:11
21	3893.00	XLON	15:50:11
99	3893.00	XLON	15:50:12
4	3893.00	XLON	15:50:12
82	3892.00	XLON	15:51:13
200	3894.00	XLON	15:51:43
45	3894.00	XLON	15:51:43
164	3893.50	XLON	15:51:53
536	3892.50	XLON	15:51:54
268	3892.00	XLON	15:52:01
286	3891.50	XLON	15:52:03
247	3891.00	XLON	15:52:07
75	3890.00	XLON	15:52:16
129	3889.50	XLON	15:52:44
130	3889.50	XLON	15:52:44
46	3889.50	XLON	15:52:55
24	3889.50	XLON	15:53:00
128	3889.00	XLON	15:53:03
105	3889.00	XLON	15:53:04
84	3888.50	XLON	15:53:29
457	3891.50	XLON	15:55:02
91	3891.50	XLON	15:55:02
95	3890.50	XLON	15:55:13
119	3890.50	XLON	15:55:14
350	3892.50	XLON	15:56:45
96	3892.00	XLON	15:56:50
79	3892.00	XLON	15:56:50
196	3892.00	XLON	15:56:50
283	3892.00	XLON	15:56:52
97	3891.00	XLON	15:57:05
35	3891.00	XLON	15:57:05
160	3891.00	XLON	15:57:05
134	3891.50	XLON	15:57:21
264	3892.00	XLON	15:58:04
433	3892.00	XLON	15:58:04
261	3891.00	XLON	15:58:19
424	3891.00	XLON	15:58:19
125	3892.00	XLON	15:58:36
124	3892.00	XLON	15:58:36
591	3891.50	XLON	15:59:07
295	3891.00	XLON	15:59:07
450	3892.50	XLON	15:59:52
225	3892.00	XLON	15:59:52
325	3891.50	XLON	15:59:59
98	3891.50	XLON	16:00:03
238	3891.50	XLON	16:00:03
502	3893.00	XLON	16:00:45
251	3892.50	XLON	16:00:58
390	3892.00	XLON	16:01:00
532	3892.50	XLON	16:01:16
107	3892.50	XLON	16:01:16
185	3893.00	XLON	16:01:38
92	3892.50	XLON	16:01:38
53	3893.00	XLON	16:02:38
108	3893.00	XLON	16:02:38
83	3893.00	XLON	16:02:38
155	3893.00	XLON	16:02:38
157	3893.00	XLON	16:02:38
487	3893.00	XLON	16:02:38
325	3892.50	XLON	16:02:42
27	3892.50	XLON	16:02:42
16	3892.50	XLON	16:02:42
11	3892.50	XLON	16:02:42
178	3892.50	XLON	16:03:12
985	3894.00	XLON	16:03:56
492	3893.50	XLON	16:04:01
290	3893.50	XLON	16:04:01
658	3893.50	XLON	16:04:01
34	3893.00	XLON	16:04:02
107	3893.00	XLON	16:04:47
511	3893.00	XLON	16:04:47
107	3893.00	XLON	16:04:47
200	3893.00	XLON	16:04:47
157	3893.00	XLON	16:04:47
107	3893.00	XLON	16:04:47
356	3893.00	XLON	16:04:47
194	3893.00	XLON	16:05:50
62	3893.00	XLON	16:05:50
2008	3892.50	XLON	16:06:01
1137	3894.00	XLON	16:07:11
568	3893.50	XLON	16:07:15
187	3893.50	XLON	16:07:15
200	3893.50	XLON	16:07:16
156	3893.00	XLON	16:07:50
235	3893.00	XLON	16:07:50
450	3893.00	XLON	16:07:59
225	3892.50	XLON	16:07:59
42	3893.00	XLON	16:08:50
364	3893.00	XLON	16:08:50
100	3892.50	XLON	16:08:50
23	3892.50	XLON	16:08:50
80	3892.50	XLON	16:08:50
520	3892.50	XLON	16:09:14
197	3892.50	XLON	16:09:14
1108	3892.50	XLON	16:09:14
160	3892.50	XLON	16:09:15
436	3893.00	XLON	16:09:48
57	3893.00	XLON	16:09:51
246	3892.50	XLON	16:10:17
687	3892.00	XLON	16:10:17
329	3891.50	XLON	16:10:31
55	3891.50	XLON	16:10:40
130	3891.50	XLON	16:10:40
272	3894.50	XLON	16:12:27
645	3894.50	XLON	16:12:27
458	3894.00	XLON	16:13:07
200	3894.00	XLON	16:13:07
194	3894.00	XLON	16:13:07
126	3894.50	XLON	16:13:07
260	3893.50	XLON	16:13:08
68	3893.50	XLON	16:13:08
200	3893.50	XLON	16:13:08
8	3893.50	XLON	16:13:08
220	3893.00	XLON	16:13:13
3600	3892.50	XLON	16:14:15
15	3893.00	XLON	16:15:06
5402	3893.00	XLON	16:15:23
141	3893.00	XLON	16:15:23
550	3892.50	XLON	16:15:26
1070	3892.50	XLON	16:15:41
446	3892.50	XLON	16:15:43
447	3892.50	XLON	16:15:43
1800	3892.50	XLON	16:16:36
2005	3892.50	XLON	16:16:36
1291	3892.00	XLON	16:16:42
32	3891.50	XLON	16:16:47
307	3891.50	XLON	16:16:47
272	3891.50	XLON	16:16:50
204	3891.00	XLON	16:17:06
130	3893.00	XLON	16:18:18
196	3893.00	XLON	16:18:18
391	3893.50	XLON	16:19:52
9840	3893.50	XLON	16:19:52
412	3893.50	XLON	16:19:52
2957	3893.50	XLON	16:19:52
778	3892.50	XLON	16:19:53
246	3893.00	XLON	16:20:06
1131	3892.50	XLON	16:20:48
308	3892.50	XLON	16:20:48
1408	3891.50	XLON	16:20:51
228	3891.50	XLON	16:20:59
219	3891.50	XLON	16:20:59
15	3891.00	XLON	16:21:43
16	3891.00	XLON	16:21:43
890	3891.00	XLON	16:21:43
399	3891.00	XLON	16:21:58
87	3891.00	XLON	16:22:04
624	3891.00	XLON	16:22:04
498	3891.00	XLON	16:22:22
1999	3891.00	XLON	16:22:22
5098	3891.00	XLON	16:22:22
195	3891.00	XLON	16:22:22
108	3891.00	XLON	16:22:22
174	3891.00	XLON	16:22:23
499	3891.00	XLON	16:22:23
243	3891.00	XLON	16:22:23
109	3890.50	XLON	16:22:24
200	3890.50	XLON	16:22:24
245	3890.50	XLON	16:22:24
243	3890.50	XLON	16:22:24
83	3890.50	XLON	16:22:24
107	3890.50	XLON	16:22:24
200	3890.50	XLON	16:22:25
245	3890.50	XLON	16:22:25
243	3890.50	XLON	16:22:25
249	3890.50	XLON	16:22:26
245	3890.50	XLON	16:22:26
243	3890.50	XLON	16:22:26
200	3890.50	XLON	16:22:27
245	3890.50	XLON	16:22:27
243	3890.50	XLON	16:22:27
92	3890.00	XLON	16:22:48
2641	3890.00	XLON	16:22:48
264	3890.00	XLON	16:22:48
243	3890.00	XLON	16:22:48
201	3890.00	XLON	16:22:48
32	3889.50	XLON	16:22:54
1325	3889.50	XLON	16:23:07
526	3889.00	XLON	16:23:07
326	3889.00	XLON	16:23:36
491	3889.00	XLON	16:23:52
339	3889.00	XLON	16:23:52
1307	3889.00	XLON	16:23:52
1716	3888.50	XLON	16:23:55
489	3888.50	XLON	16:24:02
1080	3888.50	XLON	16:24:02
499	3888.50	XLON	16:24:03
677	3888.50	XLON	16:24:03
499	3888.50	XLON	16:24:04
933	3888.50	XLON	16:24:04
270	3888.50	XLON	16:24:04
238	3888.50	XLON	16:24:04
94	3888.50	XLON	16:24:04
141	3888.50	XLON	16:24:04
96	3888.50	XLON	16:24:06
7	3888.50	XLON	16:24:15
67	3890.00	XLON	16:24:58

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

POSFZGZNNMFGZZM

Related Charts

Unilever PLC (ULVR)

Market Overview

UK 350 Risers and Fallers

Transaction in Own Shares

Related Charts

Unilever PLC (ULVR)

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Receive our
daily news email