TIDMULVR

RNS Number : 0332T

Unilever PLC

19 July 2022

TRANSACTIONS IN OWN SECURITIES

19 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:                      19 July 2022 
 Number of ordinary shares purchased:    349,077 
 Highest price paid per share:           GBp 3,976.0000 
 Lowest price paid per share:            GBp 3,858.0000 
 Volume weighted average price           GBp 3,922.2392 
  paid per share: 
 

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 79,681,669 of its ordinary shares in treasury and has 2,549,562,103 ordinary shares in issue (excluding treasury shares).

Aggregated information

 
 Trading venue    Volume weighted average   Aggregated volume 
                   price (GBp)               (shares) 
 LSE              3,923.4385                300,000 
                 ------------------------  ------------------ 
 Chi-X            3,909.3809                26,443 
                 ------------------------  ------------------ 
 Turquoise        3,921.3654                22,634 
                 ------------------------  ------------------ 
 BATS             -                         - 
                 ------------------------  ------------------ 
 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 
   68     3858.00   XLON   08:00:29 
          -------  ------ 
  500     3858.00   XLON   08:00:29 
          -------  ------ 
  1096    3858.00   XLON   08:00:29 
          -------  ------ 
  1025    3858.00   XLON   08:00:29 
          -------  ------ 
  730     3861.50   XLON   08:00:44 
          -------  ------ 
  1472    3869.00   XLON   08:01:28 
          -------  ------ 
  806     3871.00   XLON   08:01:50 
          -------  ------ 
  1233    3876.50   XLON   08:03:02 
          -------  ------ 
  642     3873.50   XLON   08:03:07 
          -------  ------ 
  1218    3874.00   XLON   08:03:20 
          -------  ------ 
  381     3874.00   XLON   08:03:41 
          -------  ------ 
  499     3885.50   XLON   08:05:05 
          -------  ------ 
  778     3885.50   XLON   08:05:05 
          -------  ------ 
  1783    3886.00   XLON   08:05:36 
          -------  ------ 
  575     3888.50   XLON   08:06:13 
          -------  ------ 
  964     3889.50   XLON   08:07:08 
          -------  ------ 
  241     3887.00   XLON   08:07:15 
          -------  ------ 
  223     3886.50   XLON   08:07:24 
          -------  ------ 
  1095    3893.50   XLON   08:08:33 
          -------  ------ 
  128     3893.50   XLON   08:08:34 
          -------  ------ 
  673     3892.50   XLON   08:09:02 
          -------  ------ 
  184     3893.50   XLON   08:09:12 
          -------  ------ 
  103     3889.50   XLON   08:09:21 
          -------  ------ 
  122     3886.50   XLON   08:09:28 
          -------  ------ 
  103     3884.00   XLON   08:09:33 
          -------  ------ 
  123     3883.00   XLON   08:09:41 
          -------  ------ 
  143     3881.00   XLON   08:09:57 
          -------  ------ 
  1258    3883.50   XLON   08:11:02 
          -------  ------ 
   73     3883.50   XLON   08:11:02 
          -------  ------ 
  369     3881.50   XLON   08:11:06 
          -------  ------ 
  102     3878.00   XLON   08:11:21 
          -------  ------ 
  308     3876.00   XLON   08:11:29 
          -------  ------ 
  122     3874.50   XLON   08:11:31 
          -------  ------ 
  123     3874.50   XLON   08:11:37 
          -------  ------ 
  226     3874.00   XLON   08:11:53 
          -------  ------ 
   53     3881.50   XLON   08:13:14 
          -------  ------ 
  1503    3881.50   XLON   08:13:14 
          -------  ------ 
  147     3879.00   XLON   08:13:36 
          -------  ------ 
  181     3879.00   XLON   08:13:36 
          -------  ------ 
  573     3878.00   XLON   08:13:48 
          -------  ------ 
  2244    3890.00   XLON   08:16:08 
          -------  ------ 
   96     3888.50   XLON   08:16:49 
          -------  ------ 
   48     3889.00   XLON   08:16:54 
          -------  ------ 
   75     3889.00   XLON   08:16:54 
          -------  ------ 
  514     3889.00   XLON   08:16:55 
          -------  ------ 
   96     3888.50   XLON   08:17:14 
          -------  ------ 
  829     3889.50   XLON   08:17:53 
          -------  ------ 
  270     3887.00   XLON   08:18:16 
          -------  ------ 
   20     3885.00   XLON   08:18:16 
          -------  ------ 
  156     3885.00   XLON   08:18:17 
          -------  ------ 
  1059    3882.50   XLON   08:18:28 
          -------  ------ 
   88     3879.50   XLON   08:19:38 
          -------  ------ 
  379     3879.50   XLON   08:20:27 
          -------  ------ 
   39     3877.00   XLON   08:20:37 
          -------  ------ 
  288     3877.00   XLON   08:20:37 
          -------  ------ 
  353     3877.50   XLON   08:21:13 
          -------  ------ 
  431     3874.50   XLON   08:21:31 
          -------  ------ 
  144     3877.00   XLON   08:22:07 
          -------  ------ 
  379     3875.50   XLON   08:22:22 
          -------  ------ 
  223     3875.00   XLON   08:22:31 
          -------  ------ 
  104     3873.00   XLON   08:22:46 
          -------  ------ 
  183     3871.00   XLON   08:23:32 
          -------  ------ 
  463     3873.50   XLON   08:24:02 
          -------  ------ 
  269     3876.00   XLON   08:24:50 
          -------  ------ 
   16     3876.00   XLON   08:25:12 
          -------  ------ 
   24     3876.00   XLON   08:25:12 
          -------  ------ 
  599     3876.00   XLON   08:25:12 
          -------  ------ 
   45     3875.50   XLON   08:25:19 
          -------  ------ 
  217     3875.50   XLON   08:25:20 
          -------  ------ 
  524     3876.00   XLON   08:25:37 
          -------  ------ 
  106     3874.00   XLON   08:25:52 
          -------  ------ 
   88     3874.00   XLON   08:26:00 
          -------  ------ 
   85     3873.00   XLON   08:26:15 
          -------  ------ 
   62     3875.00   XLON   08:27:20 
          -------  ------ 
  419     3875.00   XLON   08:27:20 
          -------  ------ 
  189     3874.00   XLON   08:27:35 
          -------  ------ 
  197     3876.00   XLON   08:28:28 
          -------  ------ 
  177     3876.50   XLON   08:28:42 
          -------  ------ 
  160     3875.50   XLON   08:28:55 
          -------  ------ 
  619     3874.00   XLON   08:28:59 
          -------  ------ 
  335     3873.50   XLON   08:29:01 
          -------  ------ 
  226     3875.50   XLON   08:29:12 
          -------  ------ 
  293     3875.50   XLON   08:29:17 
          -------  ------ 
  414     3878.00   XLON   08:29:54 
          -------  ------ 
  103     3877.00   XLON   08:30:08 
          -------  ------ 
  880     3880.00   XLON   08:31:02 
          -------  ------ 
   78     3878.00   XLON   08:31:13 
          -------  ------ 
   77     3877.00   XLON   08:31:16 
          -------  ------ 
   78     3876.50   XLON   08:31:23 
          -------  ------ 
   91     3875.00   XLON   08:31:29 
          -------  ------ 
  271     3877.00   XLON   08:31:49 
          -------  ------ 
  194     3875.50   XLON   08:32:09 
          -------  ------ 
  156     3876.50   XLON   08:32:16 
          -------  ------ 
  129     3876.00   XLON   08:32:25 
          -------  ------ 
  259     3876.00   XLON   08:32:51 
          -------  ------ 
  116     3875.00   XLON   08:33:42 
          -------  ------ 
  419     3875.00   XLON   08:34:28 
          -------  ------ 
  319     3875.00   XLON   08:34:30 
          -------  ------ 
  476     3875.50   XLON   08:35:01 
          -------  ------ 
   50     3875.50   XLON   08:35:33 
          -------  ------ 
  247     3875.50   XLON   08:35:33 
          -------  ------ 
  340     3874.00   XLON   08:35:40 
          -------  ------ 
  117     3875.00   XLON   08:35:47 
          -------  ------ 
   85     3874.00   XLON   08:36:13 
          -------  ------ 
  361     3874.50   XLON   08:36:29 
          -------  ------ 
   75     3872.00   XLON   08:36:35 
          -------  ------ 
  159     3874.50   XLON   08:36:50 
          -------  ------ 
   88     3874.50   XLON   08:37:09 
          -------  ------ 
   8      3874.50   XLON   08:37:09 
          -------  ------ 
  233     3876.00   XLON   08:37:23 
          -------  ------ 
  128     3876.50   XLON   08:37:35 
          -------  ------ 
   24     3877.00   XLON   08:37:49 
          -------  ------ 
   72     3877.00   XLON   08:37:49 
          -------  ------ 
   76     3877.00   XLON   08:38:26 
          -------  ------ 
  242     3877.00   XLON   08:38:36 
          -------  ------ 
  266     3877.00   XLON   08:38:36 
          -------  ------ 
  293     3879.50   XLON   08:39:09 
          -------  ------ 
   77     3879.50   XLON   08:39:28 
          -------  ------ 
   99     3878.50   XLON   08:39:30 
          -------  ------ 
   55     3878.50   XLON   08:39:30 
          -------  ------ 
  135     3877.50   XLON   08:39:57 
          -------  ------ 
  163     3878.00   XLON   08:40:20 
          -------  ------ 
  203     3878.00   XLON   08:40:23 
          -------  ------ 
  308     3879.00   XLON   08:40:58 
          -------  ------ 
   77     3878.00   XLON   08:41:01 
          -------  ------ 
   87     3878.50   XLON   08:41:10 
          -------  ------ 
   96     3877.50   XLON   08:41:25 
          -------  ------ 
   77     3877.00   XLON   08:41:50 
          -------  ------ 
  308     3877.00   XLON   08:42:08 
          -------  ------ 
  164     3877.00   XLON   08:42:19 
          -------  ------ 
  125     3876.50   XLON   08:42:29 
          -------  ------ 
  154     3876.00   XLON   08:42:50 
          -------  ------ 
   77     3874.50   XLON   08:43:01 
          -------  ------ 
   87     3874.00   XLON   08:43:02 
          -------  ------ 
   87     3873.00   XLON   08:43:11 
          -------  ------ 
   77     3872.00   XLON   08:43:28 
          -------  ------ 
   96     3870.50   XLON   08:43:29 
          -------  ------ 
   77     3870.50   XLON   08:43:39 
          -------  ------ 
   77     3869.00   XLON   08:44:14 
          -------  ------ 
  287     3868.00   XLON   08:44:22 
          -------  ------ 
   76     3867.50   XLON   08:44:27 
          -------  ------ 
   31     3867.00   XLON   08:44:38 
          -------  ------ 
   36     3867.00   XLON   08:44:38 
          -------  ------ 
  1066    3876.50   XLON   08:46:47 
          -------  ------ 
  305     3875.00   XLON   08:47:00 
          -------  ------ 
  152     3875.00   XLON   08:47:24 
          -------  ------ 
  143     3874.00   XLON   08:47:30 
          -------  ------ 
   86     3872.00   XLON   08:47:36 
          -------  ------ 
   76     3870.00   XLON   08:47:43 
          -------  ------ 
  467     3872.50   XLON   08:48:53 
          -------  ------ 
  479     3872.00   XLON   08:49:31 
          -------  ------ 
  222     3872.00   XLON   08:50:24 
          -------  ------ 
  810     3873.00   XLON   08:51:07 
          -------  ------ 
  426     3873.50   XLON   08:51:42 
          -------  ------ 
  374     3874.50   XLON   08:52:23 
          -------  ------ 
   92     3873.50   XLON   08:52:47 
          -------  ------ 
  172     3873.00   XLON   08:52:49 
          -------  ------ 
  212     3873.50   XLON   08:53:08 
          -------  ------ 
  101     3872.00   XLON   08:53:24 
          -------  ------ 
   1      3872.00   XLON   08:53:24 
          -------  ------ 
  472     3871.50   XLON   08:53:50 
          -------  ------ 
  154     3872.00   XLON   08:54:31 
          -------  ------ 
  503     3871.00   XLON   08:54:36 
          -------  ------ 
  105     3868.50   XLON   08:55:35 
          -------  ------ 
  203     3867.00   XLON   08:55:41 
          -------  ------ 
   81     3866.50   XLON   08:56:19 
          -------  ------ 
  130     3866.00   XLON   08:56:28 
          -------  ------ 
  138     3865.00   XLON   08:56:40 
          -------  ------ 
  137     3864.00   XLON   08:57:21 
          -------  ------ 
  219     3864.00   XLON   08:57:45 
          -------  ------ 
   71     3870.50   XLON   08:59:25 
          -------  ------ 
  750     3870.50   XLON   08:59:25 
          -------  ------ 
  100     3869.00   XLON   08:59:28 
          -------  ------ 
   75     3867.50   XLON   09:00:02 
          -------  ------ 
  415     3870.00   XLON   09:00:28 
          -------  ------ 
  181     3869.00   XLON   09:00:54 
          -------  ------ 
  101     3869.00   XLON   09:01:02 
          -------  ------ 
  183     3869.00   XLON   09:01:23 
          -------  ------ 
  124     3868.00   XLON   09:01:47 
          -------  ------ 
  780     3867.00   XLON   09:03:14 
          -------  ------ 
  249     3868.00   XLON   09:03:47 
          -------  ------ 
   75     3866.50   XLON   09:04:07 
          -------  ------ 
  267     3867.00   XLON   09:04:33 
          -------  ------ 
   57     3867.00   XLON   09:04:33 
          -------  ------ 
  102     3866.50   XLON   09:04:44 
          -------  ------ 
   93     3864.00   XLON   09:04:46 
          -------  ------ 
   97     3864.50   XLON   09:05:00 
          -------  ------ 
   42     3864.50   XLON   09:05:00 
          -------  ------ 
  103     3863.00   XLON   09:05:11 
          -------  ------ 
  130     3862.50   XLON   09:05:25 
          -------  ------ 
  118     3864.00   XLON   09:06:44 
          -------  ------ 
  170     3864.00   XLON   09:06:44 
          -------  ------ 
  500     3864.50   XLON   09:07:10 
          -------  ------ 
  161     3864.50   XLON   09:07:10 
          -------  ------ 
   93     3864.00   XLON   09:07:34 
          -------  ------ 
  752     3868.00   XLON   09:08:56 
          -------  ------ 
   38     3868.00   XLON   09:08:56 
          -------  ------ 
  130     3867.00   XLON   09:09:00 
          -------  ------ 
  564     3868.00   XLON   09:10:23 
          -------  ------ 
  360     3873.00   XLON   09:13:00 
          -------  ------ 
  928     3873.00   XLON   09:13:00 
          -------  ------ 
  193     3872.50   XLON   09:13:15 
          -------  ------ 
  550     3875.00   XLON   09:14:25 
          -------  ------ 
  125     3874.00   XLON   09:14:32 
          -------  ------ 
  202     3874.50   XLON   09:15:13 
          -------  ------ 
  133     3873.00   XLON   09:15:31 
          -------  ------ 
  383     3873.50   XLON   09:16:14 
          -------  ------ 
  384     3873.50   XLON   09:17:36 
          -------  ------ 
  200     3874.50   XLON   09:18:19 
          -------  ------ 
  200     3874.50   XLON   09:18:20 
          -------  ------ 
   32     3874.50   XLON   09:18:20 
          -------  ------ 
  105     3873.50   XLON   09:18:23 
          -------  ------ 
  104     3870.50   XLON   09:18:59 
          -------  ------ 
  168     3869.00   XLON   09:19:04 
          -------  ------ 
   87     3868.50   XLON   09:19:14 
          -------  ------ 
  169     3870.50   XLON   09:20:33 
          -------  ------ 
  431     3870.00   XLON   09:20:40 
          -------  ------ 
  220     3870.50   XLON   09:21:14 
          -------  ------ 
   80     3870.50   XLON   09:21:14 
          -------  ------ 
  264     3875.50   XLON   09:22:20 
          -------  ------ 
  168     3875.50   XLON   09:22:20 
          -------  ------ 
   80     3873.50   XLON   09:23:18 
          -------  ------ 
  395     3873.00   XLON   09:23:23 
          -------  ------ 
  102     3872.50   XLON   09:23:38 
          -------  ------ 
  313     3873.00   XLON   09:24:18 
          -------  ------ 
  619     3873.50   XLON   09:25:56 
          -------  ------ 
  214     3873.00   XLON   09:27:09 
          -------  ------ 
  225     3873.00   XLON   09:27:09 
          -------  ------ 
  202     3878.00   XLON   09:29:44 
          -------  ------ 
  500     3878.00   XLON   09:29:44 
          -------  ------ 
  516     3878.00   XLON   09:29:44 
          -------  ------ 
   89     3876.50   XLON   09:29:48 
          -------  ------ 
   89     3875.50   XLON   09:30:14 
          -------  ------ 
  163     3877.00   XLON   09:30:29 
          -------  ------ 
  320     3877.50   XLON   09:31:29 
          -------  ------ 
  941     3880.50   XLON   09:33:29 
          -------  ------ 
  622     3882.00   XLON   09:35:31 
          -------  ------ 
  524     3883.50   XLON   09:36:34 
          -------  ------ 
  300     3883.00   XLON   09:37:30 
          -------  ------ 
  1016    3885.00   XLON   09:39:07 
          -------  ------ 
   86     3884.00   XLON   09:39:28 
          -------  ------ 
   91     3883.50   XLON   09:40:09 
          -------  ------ 
  718     3884.50   XLON   09:41:58 
          -------  ------ 
  511     3886.00   XLON   09:42:53 
          -------  ------ 
   74     3885.50   XLON   09:43:31 
          -------  ------ 
  176     3884.50   XLON   09:43:36 
          -------  ------ 
   79     3884.50   XLON   09:43:49 
          -------  ------ 
   73     3883.00   XLON   09:44:56 
          -------  ------ 
  423     3882.50   XLON   09:45:24 
          -------  ------ 
  230     3881.50   XLON   09:45:42 
          -------  ------ 
  101     3880.00   XLON   09:46:01 
          -------  ------ 
  355     3880.00   XLON   09:48:28 
          -------  ------ 
  177     3880.00   XLON   09:48:28 
          -------  ------ 
  107     3880.00   XLON   09:49:39 
          -------  ------ 
  325     3880.00   XLON   09:49:39 
          -------  ------ 
  313     3880.00   XLON   09:49:44 
          -------  ------ 
  420     3880.00   XLON   09:49:44 
          -------  ------ 
   81     3879.00   XLON   09:50:19 
          -------  ------ 
  196     3878.50   XLON   09:50:29 
          -------  ------ 
  175     3879.00   XLON   09:51:00 
          -------  ------ 
  872     3882.00   XLON   09:52:57 
          -------  ------ 
   74     3881.50   XLON   09:53:09 
          -------  ------ 
  129     3880.50   XLON   09:53:35 
          -------  ------ 
   75     3880.00   CHIX   09:53:48 
          -------  ------ 
   89     3880.00   BATE   09:53:51 
          -------  ------ 
   81     3880.00   XLON   09:53:51 
          -------  ------ 
  906     3882.50   XLON   09:56:01 
          -------  ------ 
   85     3881.50   XLON   09:56:21 
          -------  ------ 
  224     3881.50   CHIX   09:56:21 
          -------  ------ 
  412     3882.00   XLON   09:57:47 
          -------  ------ 
  236     3882.00   XLON   09:58:01 
          -------  ------ 
  482     3882.00   XLON   09:59:39 
          -------  ------ 
  795     3884.00   XLON   10:02:06 
          -------  ------ 
  280     3884.00   XLON   10:02:06 
          -------  ------ 
  677     3882.50   CHIX   10:02:15 
          -------  ------ 
  213     3882.50   BATE   10:02:15 
          -------  ------ 
  358     3882.00   CHIX   10:02:22 
          -------  ------ 
  109     3882.00   BATE   10:02:22 
          -------  ------ 
   71     3881.00   XLON   10:02:34 
          -------  ------ 
  111     3881.00   XLON   10:02:36 
          -------  ------ 
  182     3881.50   XLON   10:05:10 
          -------  ------ 
  584     3881.50   XLON   10:05:10 
          -------  ------ 
  111     3881.00   BATE   10:05:15 
          -------  ------ 
   17     3881.00   BATE   10:05:15 
          -------  ------ 
   60     3881.50   XLON   10:07:16 
          -------  ------ 
  436     3881.50   XLON   10:07:16 
          -------  ------ 
  121     3881.50   XLON   10:07:16 
          -------  ------ 
   25     3881.50   XLON   10:07:16 
          -------  ------ 
  215     3882.00   CHIX   10:07:18 
          -------  ------ 
  152     3882.00   CHIX   10:07:18 
          -------  ------ 
  359     3882.00   XLON   10:07:53 
          -------  ------ 
   72     3882.00   BATE   10:07:53 
          -------  ------ 
   60     3881.50   XLON   10:08:17 
          -------  ------ 
   27     3881.50   XLON   10:08:17 
          -------  ------ 
  290     3881.50   CHIX   10:08:17 
          -------  ------ 
  220     3882.50   XLON   10:09:23 
          -------  ------ 
  100     3882.50   BATE   10:09:23 
          -------  ------ 
  243     3882.50   XLON   10:09:23 
          -------  ------ 
  191     3881.00   CHIX   10:09:38 
          -------  ------ 
   81     3881.00   XLON   10:09:38 
          -------  ------ 
  455     3882.50   XLON   10:10:49 
          -------  ------ 
   36     3882.50   XLON   10:10:49 
          -------  ------ 
  509     3885.00   XLON   10:12:15 
          -------  ------ 
  394     3885.00   CHIX   10:12:15 
          -------  ------ 
   93     3884.00   XLON   10:12:40 
          -------  ------ 
   97     3884.00   BATE   10:12:40 
          -------  ------ 
  305     3885.00   XLON   10:13:18 
          -------  ------ 
   80     3885.00   CHIX   10:13:18 
          -------  ------ 
   87     3885.00   BATE   10:13:18 
          -------  ------ 
  580     3889.00   XLON   10:15:43 
          -------  ------ 
  123     3889.00   XLON   10:15:43 
          -------  ------ 
  655     3889.50   CHIX   10:16:04 
          -------  ------ 
  280     3889.00   XLON   10:16:08 
          -------  ------ 
   68     3888.50   BATE   10:16:08 
          -------  ------ 
  564     3888.00   XLON   10:17:23 
          -------  ------ 
   73     3887.50   BATE   10:17:23 
          -------  ------ 
   42     3887.00   XLON   10:17:31 
          -------  ------ 
   58     3887.00   XLON   10:17:31 
          -------  ------ 
  193     3886.50   XLON   10:18:29 
          -------  ------ 
  246     3886.00   XLON   10:18:50 
          -------  ------ 
   48     3886.50   XLON   10:20:35 
          -------  ------ 
  177     3886.50   XLON   10:20:35 
          -------  ------ 
  385     3886.50   XLON   10:20:35 
          -------  ------ 
  240     3886.00   CHIX   10:20:35 
          -------  ------ 
   73     3886.00   BATE   10:20:35 
          -------  ------ 
   93     3885.00   BATE   10:21:24 
          -------  ------ 
  205     3885.00   XLON   10:21:31 
          -------  ------ 
   82     3885.00   CHIX   10:21:31 
          -------  ------ 
  392     3887.00   XLON   10:22:20 
          -------  ------ 
  275     3887.00   XLON   10:22:20 
          -------  ------ 
  291     3887.50   CHIX   10:24:06 
          -------  ------ 
  360     3887.50   XLON   10:24:06 
          -------  ------ 
   82     3887.50   CHIX   10:24:06 
          -------  ------ 
  499     3889.00   XLON   10:24:55 
          -------  ------ 
  130     3887.50   XLON   10:24:56 
          -------  ------ 
  221     3887.00   CHIX   10:24:56 
          -------  ------ 
   87     3886.00   XLON   10:25:29 
          -------  ------ 
   77     3886.00   CHIX   10:25:29 
          -------  ------ 
  130     3885.50   XLON   10:25:52 
          -------  ------ 
   57     3885.50   BATE   10:25:52 
          -------  ------ 
   58     3885.50   BATE   10:25:52 
          -------  ------ 
   87     3885.50   BATE   10:25:52 
          -------  ------ 
  341     3886.50   XLON   10:26:46 
          -------  ------ 
   36     3886.50   CHIX   10:26:46 
          -------  ------ 
   37     3886.50   CHIX   10:26:46 
          -------  ------ 
  663     3886.00   XLON   10:28:29 
          -------  ------ 
  535     3886.50   XLON   10:29:44 
          -------  ------ 
  102     3885.50   XLON   10:30:02 
          -------  ------ 
   75     3885.00   CHIX   10:30:03 
          -------  ------ 
  252     3885.00   CHIX   10:30:03 
          -------  ------ 
   76     3886.50   BATE   10:30:44 
          -------  ------ 
   45     3886.50   BATE   10:30:44 
          -------  ------ 
   48     3886.50   BATE   10:30:44 
          -------  ------ 
  133     3886.50   BATE   10:32:05 
          -------  ------ 
  346     3891.50   XLON   10:37:06 
          -------  ------ 
  1268    3891.50   XLON   10:37:06 
          -------  ------ 
  1182    3891.50   XLON   10:37:06 
          -------  ------ 
  986     3891.50   CHIX   10:37:06 
          -------  ------ 
  175     3891.50   BATE   10:37:06 
          -------  ------ 
   13     3891.50   CHIX   10:37:06 
          -------  ------ 
  121     3891.50   CHIX   10:37:06 
          -------  ------ 
  392     3891.50   XLON   10:38:02 
          -------  ------ 
  400     3890.50   XLON   10:39:53 
          -------  ------ 
   7      3892.00   CHIX   10:41:21 
          -------  ------ 
  112     3892.00   CHIX   10:41:21 
          -------  ------ 
   9      3892.00   CHIX   10:41:21 
          -------  ------ 
  251     3892.00   CHIX   10:41:21 
          -------  ------ 
  1178    3892.50   XLON   10:42:18 
          -------  ------ 
  230     3892.50   XLON   10:42:18 
          -------  ------ 
  452     3892.50   XLON   10:44:27 
          -------  ------ 
  294     3892.50   XLON   10:44:27 
          -------  ------ 
   60     3892.50   XLON   10:44:27 
          -------  ------ 
   94     3893.50   XLON   10:44:45 
          -------  ------ 
  558     3892.50   CHIX   10:44:58 
          -------  ------ 
  214     3892.50   BATE   10:44:58 
          -------  ------ 
   11     3892.50   BATE   10:44:58 
          -------  ------ 
   94     3892.00   XLON   10:44:58 
          -------  ------ 
   1      3892.50   BATE   10:45:00 
          -------  ------ 
   76     3892.00   XLON   10:45:46 
          -------  ------ 
   70     3892.00   CHIX   10:45:46 
          -------  ------ 
   78     3892.00   BATE   10:45:46 
          -------  ------ 
  576     3891.50   XLON   10:47:04 
          -------  ------ 
  209     3891.50   CHIX   10:47:04 
          -------  ------ 
  376     3893.50   XLON   10:48:02 
          -------  ------ 
   88     3892.50   XLON   10:48:42 
          -------  ------ 
   88     3892.50   BATE   10:48:42 
          -------  ------ 
  350     3892.00   CHIX   10:48:42 
          -------  ------ 
   78     3891.50   XLON   10:51:22 
          -------  ------ 
  161     3891.50   BATE   10:51:22 
          -------  ------ 
  239     3891.50   XLON   10:51:22 
          -------  ------ 
  101     3891.50   CHIX   10:51:22 
          -------  ------ 
  703     3891.50   XLON   10:51:22 
          -------  ------ 
  135     3891.50   XLON   10:51:31 
          -------  ------ 
   91     3891.00   CHIX   10:51:31 
          -------  ------ 
  189     3893.00   XLON   10:51:57 
          -------  ------ 
  124     3894.00   BATE   10:52:58 
          -------  ------ 
   94     3893.50   XLON   10:52:58 
          -------  ------ 
  283     3893.00   XLON   10:52:59 
          -------  ------ 
  136     3892.00   XLON   10:53:33 
          -------  ------ 
  124     3892.00   BATE   10:53:46 
          -------  ------ 
   77     3892.00   XLON   10:53:46 
          -------  ------ 
  232     3891.50   CHIX   10:53:46 
          -------  ------ 
   40     3891.00   CHIX   10:54:04 
          -------  ------ 
   44     3891.00   XLON   10:54:04 
          -------  ------ 
   33     3891.00   XLON   10:54:04 
          -------  ------ 
   29     3891.00   CHIX   10:54:04 
          -------  ------ 
  102     3890.00   XLON   10:54:10 
          -------  ------ 
  232     3891.50   XLON   10:55:04 
          -------  ------ 
   69     3891.00   XLON   10:55:23 
          -------  ------ 
   82     3891.00   XLON   10:55:23 
          -------  ------ 
  113     3890.50   XLON   10:55:40 
          -------  ------ 
  113     3889.50   XLON   10:57:03 
          -------  ------ 
  376     3889.50   XLON   10:57:03 
          -------  ------ 
   32     3889.50   CHIX   10:57:11 
          -------  ------ 
  270     3890.50   XLON   10:57:53 
          -------  ------ 
  176     3889.50   CHIX   10:58:09 
          -------  ------ 
  222     3889.50   CHIX   10:58:09 
          -------  ------ 
  183     3889.50   XLON   10:58:09 
          -------  ------ 
  157     3889.50   XLON   10:58:59 
          -------  ------ 
  115     3889.00   BATE   10:58:59 
          -------  ------ 
  263     3888.50   XLON   10:59:27 
          -------  ------ 
   90     3888.00   CHIX   10:59:27 
          -------  ------ 
   22     3888.00   CHIX   10:59:53 
          -------  ------ 
  126     3888.00   CHIX   10:59:53 
          -------  ------ 
  173     3887.50   XLON   11:00:02 
          -------  ------ 
   25     3887.00   CHIX   11:00:23 
          -------  ------ 
   65     3887.00   CHIX   11:00:28 
          -------  ------ 
   48     3886.50   XLON   11:00:28 
          -------  ------ 
  168     3886.50   XLON   11:00:28 
          -------  ------ 
   70     3886.00   CHIX   11:00:29 
          -------  ------ 
   63     3885.50   XLON   11:00:30 
          -------  ------ 
   92     3885.50   XLON   11:00:30 
          -------  ------ 
   39     3885.50   XLON   11:00:46 
          -------  ------ 
   53     3885.50   XLON   11:00:54 
          -------  ------ 
   71     3884.50   CHIX   11:01:14 
          -------  ------ 
  616     3885.00   XLON   11:03:01 
          -------  ------ 
  107     3885.00   XLON   11:03:01 
          -------  ------ 
  201     3884.50   CHIX   11:03:24 
          -------  ------ 
  129     3884.00   XLON   11:03:24 
          -------  ------ 
  891     3888.50   XLON   11:06:10 
          -------  ------ 
  371     3888.00   BATE   11:06:10 
          -------  ------ 
  325     3887.50   CHIX   11:06:10 
          -------  ------ 
  241     3891.00   XLON   11:06:44 
          -------  ------ 
   92     3891.00   XLON   11:06:44 
          -------  ------ 
   19     3892.50   XLON   11:07:09 
          -------  ------ 
  136     3892.50   XLON   11:07:09 
          -------  ------ 
   76     3892.00   XLON   11:08:05 
          -------  ------ 
   5      3892.00   CHIX   11:08:05 
          -------  ------ 
  187     3892.00   CHIX   11:08:05 
          -------  ------ 
  628     3892.50   XLON   11:09:40 
          -------  ------ 
  383     3892.50   BATE   11:09:40 
          -------  ------ 
  166     3893.00   XLON   11:10:02 
          -------  ------ 
   79     3892.50   XLON   11:10:14 
          -------  ------ 
   74     3892.50   XLON   11:11:03 
          -------  ------ 
   20     3893.00   CHIX   11:11:06 
          -------  ------ 
  300     3894.00   XLON   11:11:21 
          -------  ------ 
   5      3895.00   XLON   11:12:47 
          -------  ------ 
  329     3896.00   XLON   11:13:05 
          -------  ------ 
  333     3895.50   XLON   11:13:07 
          -------  ------ 
   80     3895.00   XLON   11:13:52 
          -------  ------ 
  205     3896.00   XLON   11:14:03 
          -------  ------ 
  291     3895.00   CHIX   11:15:00 
          -------  ------ 
   87     3895.00   XLON   11:15:00 
          -------  ------ 
  473     3895.00   CHIX   11:15:03 
          -------  ------ 
  246     3895.00   BATE   11:15:03 
          -------  ------ 
  181     3894.50   XLON   11:15:16 
          -------  ------ 
  167     3897.00   XLON   11:15:31 
          -------  ------ 
  136     3897.00   BATE   11:15:31 
          -------  ------ 
  104     3896.50   XLON   11:15:43 
          -------  ------ 
   89     3896.00   XLON   11:18:16 
          -------  ------ 
  594     3896.00   XLON   11:18:16 
          -------  ------ 
  186     3896.00   CHIX   11:18:16 
          -------  ------ 
   1      3896.00   XLON   11:18:16 
          -------  ------ 
  198     3896.00   CHIX   11:18:16 
          -------  ------ 
   75     3895.00   XLON   11:18:17 
          -------  ------ 
  208     3896.00   XLON   11:19:10 
          -------  ------ 
   72     3895.50   XLON   11:19:14 
          -------  ------ 
  194     3897.50   XLON   11:20:38 
          -------  ------ 
  209     3897.50   XLON   11:20:38 
          -------  ------ 
  352     3897.50   XLON   11:21:56 
          -------  ------ 
   93     3897.00   XLON   11:23:37 
          -------  ------ 
  310     3897.00   XLON   11:23:37 
          -------  ------ 
  307     3898.00   BATE   11:25:03 
          -------  ------ 
  259     3898.00   XLON   11:25:03 
          -------  ------ 
  316     3898.00   XLON   11:25:03 
          -------  ------ 
  634     3898.00   CHIX   11:25:03 
          -------  ------ 
   7      3899.00   CHIX   11:26:03 
          -------  ------ 
  215     3901.00   CHIX   11:28:17 
          -------  ------ 
   53     3901.50   XLON   11:29:37 
          -------  ------ 
   18     3901.50   XLON   11:29:37 
          -------  ------ 
   18     3901.50   XLON   11:29:38 
          -------  ------ 
   18     3901.50   XLON   11:29:39 
          -------  ------ 
   18     3901.50   XLON   11:29:40 
          -------  ------ 
  244     3902.00   CHIX   11:30:54 
          -------  ------ 
  925     3904.00   XLON   11:32:39 
          -------  ------ 
  1287    3904.00   XLON   11:32:39 
          -------  ------ 
   49     3904.00   BATE   11:32:39 
          -------  ------ 
  242     3903.50   BATE   11:32:46 
          -------  ------ 
  215     3903.00   XLON   11:32:46 
          -------  ------ 
   1      3903.50   BATE   11:32:46 
          -------  ------ 
   8      3904.00   CHIX   11:33:12 
          -------  ------ 
  154     3904.00   CHIX   11:33:12 
          -------  ------ 
  139     3904.00   BATE   11:34:33 
          -------  ------ 
  412     3903.50   XLON   11:34:33 
          -------  ------ 
  204     3903.00   XLON   11:34:41 
          -------  ------ 
  390     3903.00   CHIX   11:34:41 
          -------  ------ 
   84     3903.00   CHIX   11:34:41 
          -------  ------ 
   61     3904.50   XLON   11:36:59 
          -------  ------ 
  117     3904.50   XLON   11:36:59 
          -------  ------ 
  230     3905.00   XLON   11:38:07 
          -------  ------ 
  730     3906.00   XLON   11:39:15 
          -------  ------ 
   15     3906.00   XLON   11:39:15 
          -------  ------ 
  107     3907.00   CHIX   11:39:59 
          -------  ------ 
   9      3907.00   CHIX   11:40:00 
          -------  ------ 
  515     3906.50   XLON   11:40:36 
          -------  ------ 
  135     3906.50   BATE   11:40:36 
          -------  ------ 
  313     3906.50   CHIX   11:40:36 
          -------  ------ 
  164     3906.50   CHIX   11:40:36 
          -------  ------ 
  163     3906.50   XLON   11:40:44 
          -------  ------ 
   32     3906.50   XLON   11:42:00 
          -------  ------ 
   85     3906.50   BATE   11:42:00 
          -------  ------ 
   76     3906.50   CHIX   11:42:00 
          -------  ------ 
   15     3906.50   XLON   11:42:00 
          -------  ------ 
  323     3906.50   XLON   11:42:00 
          -------  ------ 
  110     3906.50   CHIX   11:42:00 
          -------  ------ 
  107     3905.50   XLON   11:42:38 
          -------  ------ 
   74     3905.50   CHIX   11:42:50 
          -------  ------ 
  210     3905.00   XLON   11:43:12 
          -------  ------ 
  476     3905.50   XLON   11:44:42 
          -------  ------ 
   99     3905.50   BATE   11:44:42 
          -------  ------ 
   21     3905.00   CHIX   11:44:42 
          -------  ------ 
   55     3905.00   CHIX   11:44:42 
          -------  ------ 
  108     3905.00   CHIX   11:44:42 
          -------  ------ 
   68     3904.50   BATE   11:45:02 
          -------  ------ 
   72     3904.50   CHIX   11:45:02 
          -------  ------ 
  154     3904.00   XLON   11:45:16 
          -------  ------ 
  384     3907.00   XLON   11:46:16 
          -------  ------ 
   2      3907.00   XLON   11:46:16 
          -------  ------ 
   64     3907.50   XLON   11:47:11 
          -------  ------ 
   12     3910.50   XLON   11:49:15 
          -------  ------ 
  490     3910.50   XLON   11:49:17 
          -------  ------ 
  362     3910.50   CHIX   11:49:17 
          -------  ------ 
   18     3912.00   XLON   11:49:41 
          -------  ------ 
   18     3912.00   XLON   11:49:42 
          -------  ------ 
  370     3911.50   XLON   11:49:54 
          -------  ------ 
   93     3910.50   XLON   11:50:31 
          -------  ------ 
  157     3910.50   CHIX   11:50:45 
          -------  ------ 
   1      3910.50   XLON   11:50:45 
          -------  ------ 
  167     3910.00   XLON   11:51:27 
          -------  ------ 
   21     3910.00   XLON   11:51:27 
          -------  ------ 
  183     3910.00   XLON   11:51:43 
          -------  ------ 
   99     3910.00   CHIX   11:51:43 
          -------  ------ 
   76     3909.00   XLON   11:51:56 
          -------  ------ 
  121     3909.00   BATE   11:51:57 
          -------  ------ 
   1      3909.00   BATE   11:51:57 
          -------  ------ 
  594     3908.00   BATE   11:52:00 
          -------  ------ 
   48     3907.50   BATE   11:52:00 
          -------  ------ 
   51     3907.50   BATE   11:52:00 
          -------  ------ 
   81     3906.00   XLON   11:52:04 
          -------  ------ 
   83     3906.00   CHIX   11:52:41 
          -------  ------ 
   11     3908.00   BATE   11:54:10 
          -------  ------ 
  521     3908.00   XLON   11:54:27 
          -------  ------ 
  111     3908.00   XLON   11:54:27 
          -------  ------ 
  165     3908.00   CHIX   11:54:27 
          -------  ------ 
   71     3911.00   XLON   11:54:32 
          -------  ------ 
   82     3910.00   XLON   11:54:48 
          -------  ------ 
   72     3910.00   XLON   11:55:04 
          -------  ------ 
   4      3910.00   XLON   11:55:04 
          -------  ------ 
   70     3909.50   CHIX   11:55:04 
          -------  ------ 
   7      3909.50   BATE   11:55:12 
          -------  ------ 
   60     3909.50   BATE   11:55:12 
          -------  ------ 
  355     3908.50   BATE   11:55:32 
          -------  ------ 
   87     3908.50   XLON   11:55:32 
          -------  ------ 
  214     3910.50   XLON   11:56:02 
          -------  ------ 
   91     3912.00   XLON   11:56:40 
          -------  ------ 
   80     3913.00   XLON   11:56:47 
          -------  ------ 
  113     3912.50   XLON   11:56:52 
          -------  ------ 
   82     3912.00   XLON   11:57:15 
          -------  ------ 
   89     3912.00   BATE   11:57:15 
          -------  ------ 
  187     3911.50   CHIX   11:57:16 
          -------  ------ 
  132     3910.50   BATE   11:57:21 
          -------  ------ 
   68     3910.00   CHIX   11:57:49 
          -------  ------ 
  102     3910.00   BATE   11:57:49 
          -------  ------ 
   87     3910.00   XLON   11:57:49 
          -------  ------ 
  426     3912.00   XLON   11:58:37 
          -------  ------ 
  186     3913.50   XLON   11:59:14 
          -------  ------ 
   84     3913.50   XLON   11:59:24 
          -------  ------ 
   84     3912.50   XLON   11:59:51 
          -------  ------ 
  190     3912.50   CHIX   11:59:52 
          -------  ------ 
   78     3912.50   BATE   11:59:52 
          -------  ------ 
   99     3912.00   CHIX   12:00:00 
          -------  ------ 
   84     3911.50   XLON   12:00:00 
          -------  ------ 
  102     3911.00   BATE   12:00:02 
          -------  ------ 
   80     3909.50   BATE   12:00:20 
          -------  ------ 
  456     3910.00   XLON   12:01:12 
          -------  ------ 
   15     3909.50   XLON   12:01:49 
          -------  ------ 
  373     3910.50   XLON   12:02:19 
          -------  ------ 
  315     3909.50   CHIX   12:02:39 
          -------  ------ 
   87     3909.00   XLON   12:02:55 
          -------  ------ 
   92     3910.00   BATE   12:03:07 
          -------  ------ 
   1      3909.50   BATE   12:03:58 
          -------  ------ 
  246     3909.50   XLON   12:04:02 
          -------  ------ 
   83     3909.50   BATE   12:04:02 
          -------  ------ 
  325     3909.00   XLON   12:04:10 
          -------  ------ 
   74     3909.00   CHIX   12:04:10 
          -------  ------ 
  119     3909.00   CHIX   12:04:10 
          -------  ------ 
  187     3908.00   XLON   12:04:44 
          -------  ------ 
   94     3908.50   CHIX   12:04:52 
          -------  ------ 
  139     3909.00   CHIX   12:05:39 
          -------  ------ 
  127     3909.00   XLON   12:05:39 
          -------  ------ 
  136     3908.50   XLON   12:05:44 
          -------  ------ 
   2      3909.50   BATE   12:06:40 
          -------  ------ 
   38     3908.50   XLON   12:07:17 
          -------  ------ 
   57     3908.50   XLON   12:07:17 
          -------  ------ 
  151     3912.50   XLON   12:08:05 
          -------  ------ 
  342     3912.50   XLON   12:08:05 
          -------  ------ 
  100     3912.00   XLON   12:08:18 
          -------  ------ 
  166     3912.50   XLON   12:09:11 
          -------  ------ 
  104     3912.50   XLON   12:09:11 
          -------  ------ 
  273     3913.00   XLON   12:10:16 
          -------  ------ 
  388     3914.00   CHIX   12:11:13 
          -------  ------ 
  150     3913.50   XLON   12:11:13 
          -------  ------ 
  195     3914.50   XLON   12:11:35 
          -------  ------ 
   77     3914.00   XLON   12:11:41 
          -------  ------ 
   76     3914.00   CHIX   12:11:41 
          -------  ------ 
   77     3913.00   XLON   12:12:15 
          -------  ------ 
   80     3913.00   CHIX   12:12:15 
          -------  ------ 
  429     3913.00   BATE   12:12:15 
          -------  ------ 
   95     3912.50   XLON   12:12:23 
          -------  ------ 
  133     3912.00   BATE   12:12:23 
          -------  ------ 
  164     3913.00   XLON   12:13:37 
          -------  ------ 
   44     3913.00   CHIX   12:13:37 
          -------  ------ 
   24     3913.00   CHIX   12:13:37 
          -------  ------ 
   48     3913.50   BATE   12:13:41 
          -------  ------ 
   45     3913.50   BATE   12:13:41 
          -------  ------ 
   2      3912.50   CHIX   12:14:16 
          -------  ------ 
  121     3913.50   BATE   12:14:43 
          -------  ------ 
   45     3913.50   BATE   12:14:44 
          -------  ------ 
   71     3913.50   BATE   12:14:44 
          -------  ------ 
   90     3914.00   XLON   12:16:06 
          -------  ------ 
   88     3914.00   BATE   12:16:06 
          -------  ------ 
  322     3914.00   XLON   12:16:11 
          -------  ------ 
  390     3914.00   XLON   12:16:11 
          -------  ------ 
  290     3914.00   CHIX   12:16:11 
          -------  ------ 
  544     3914.00   XLON   12:18:09 
          -------  ------ 
  333     3914.00   XLON   12:18:09 
          -------  ------ 
  231     3914.00   CHIX   12:18:09 
          -------  ------ 
  172     3916.50   XLON   12:18:38 
          -------  ------ 
  111     3915.50   XLON   12:19:02 
          -------  ------ 
   3      3917.50   BATE   12:20:19 
          -------  ------ 
  384     3917.50   BATE   12:20:24 
          -------  ------ 
  362     3917.50   XLON   12:20:24 
          -------  ------ 
   79     3916.50   XLON   12:20:58 
          -------  ------ 
  201     3917.00   XLON   12:21:19 
          -------  ------ 
  119     3917.00   XLON   12:21:19 
          -------  ------ 
  431     3917.00   CHIX   12:22:36 
          -------  ------ 
   98     3917.00   BATE   12:22:36 
          -------  ------ 
   77     3916.50   CHIX   12:23:09 
          -------  ------ 
  207     3916.00   XLON   12:23:10 
          -------  ------ 
  173     3916.00   XLON   12:23:10 
          -------  ------ 
   48     3916.00   CHIX   12:23:10 
          -------  ------ 
   10     3916.00   CHIX   12:23:10 
          -------  ------ 
   13     3916.00   CHIX   12:23:10 
          -------  ------ 
  125     3915.00   XLON   12:23:18 
          -------  ------ 
  283     3918.00   XLON   12:24:11 
          -------  ------ 
   91     3918.00   XLON   12:24:38 
          -------  ------ 
   80     3917.50   XLON   12:24:52 
          -------  ------ 
   70     3917.00   CHIX   12:25:23 
          -------  ------ 
  191     3916.50   BATE   12:25:23 
          -------  ------ 
  227     3916.50   BATE   12:25:23 
          -------  ------ 
   14     3916.50   XLON   12:25:23 
          -------  ------ 
  106     3916.50   XLON   12:25:23 
          -------  ------ 
   38     3916.50   XLON   12:25:23 
          -------  ------ 
  112     3917.50   BATE   12:26:40 
          -------  ------ 
   34     3917.50   BATE   12:26:40 
          -------  ------ 
  212     3917.50   CHIX   12:26:40 
          -------  ------ 
   30     3917.00   XLON   12:26:43 
          -------  ------ 
   26     3917.00   BATE   12:26:43 
          -------  ------ 
   91     3917.00   XLON   12:26:43 
          -------  ------ 
   70     3917.00   BATE   12:26:43 
          -------  ------ 
  196     3916.00   XLON   12:26:45 
          -------  ------ 
   92     3917.50   XLON   12:28:15 
          -------  ------ 
  246     3917.50   XLON   12:28:15 
          -------  ------ 
  111     3916.50   CHIX   12:28:15 
          -------  ------ 
  109     3916.00   BATE   12:28:16 
          -------  ------ 
  225     3917.50   XLON   12:29:02 
          -------  ------ 
   98     3917.50   CHIX   12:29:07 
          -------  ------ 
  295     3916.50   CHIX   12:32:03 
          -------  ------ 
  172     3916.50   BATE   12:32:03 
          -------  ------ 
  884     3916.50   XLON   12:32:03 
          -------  ------ 
  208     3916.50   BATE   12:32:03 
          -------  ------ 
  646     3916.50   BATE   12:32:03 
          -------  ------ 
  414     3916.50   XLON   12:32:03 
          -------  ------ 
  116     3916.00   CHIX   12:33:15 
          -------  ------ 
  338     3916.00   BATE   12:33:15 
          -------  ------ 
   1      3916.00   CHIX   12:33:15 
          -------  ------ 
  251     3916.50   XLON   12:34:45 
          -------  ------ 
   98     3916.50   CHIX   12:34:45 
          -------  ------ 
   24     3916.00   BATE   12:35:06 
          -------  ------ 
   53     3916.00   BATE   12:35:06 
          -------  ------ 
  227     3917.00   XLON   12:35:19 
          -------  ------ 
  159     3916.50   XLON   12:35:27 
          -------  ------ 
   80     3917.50   CHIX   12:36:30 
          -------  ------ 
   49     3916.50   CHIX   12:36:54 
          -------  ------ 
  363     3916.50   BATE   12:36:54 
          -------  ------ 
   77     3916.50   XLON   12:36:54 
          -------  ------ 
  481     3916.50   XLON   12:36:54 
          -------  ------ 
   60     3916.50   CHIX   12:36:54 
          -------  ------ 
  286     3916.50   XLON   12:37:13 
          -------  ------ 
   75     3916.50   XLON   12:37:13 
          -------  ------ 
   91     3916.00   BATE   12:37:15 
          -------  ------ 
   71     3915.50   CHIX   12:37:49 
          -------  ------ 
  199     3914.00   CHIX   12:38:01 
          -------  ------ 
   77     3918.50   XLON   12:39:15 
          -------  ------ 
   92     3917.50   XLON   12:39:26 
          -------  ------ 
  302     3919.50   XLON   12:40:25 
          -------  ------ 
  115     3919.50   CHIX   12:40:25 
          -------  ------ 
  206     3922.00   XLON   12:41:23 
          -------  ------ 
  317     3922.00   XLON   12:41:23 
          -------  ------ 
  238     3923.00   XLON   12:42:49 
          -------  ------ 
   75     3922.50   XLON   12:42:58 
          -------  ------ 
  466     3922.00   BATE   12:42:58 
          -------  ------ 
  218     3922.50   CHIX   12:42:58 
          -------  ------ 
  156     3925.00   XLON   12:43:56 
          -------  ------ 
  292     3925.00   XLON   12:43:56 
          -------  ------ 
  103     3925.00   XLON   12:44:24 
          -------  ------ 
   78     3925.00   XLON   12:44:53 
          -------  ------ 
  105     3925.00   BATE   12:44:53 
          -------  ------ 
   15     3926.00   XLON   12:45:20 
          -------  ------ 
  392     3926.00   CHIX   12:45:20 
          -------  ------ 
  421     3928.50   XLON   12:46:09 
          -------  ------ 
   85     3928.50   CHIX   12:46:31 
          -------  ------ 
  120     3928.00   XLON   12:46:31 
          -------  ------ 
  280     3929.00   XLON   12:47:53 
          -------  ------ 
  229     3928.50   XLON   12:48:02 
          -------  ------ 
  103     3930.00   XLON   12:48:23 
          -------  ------ 
   85     3930.00   CHIX   12:48:24 
          -------  ------ 
   8      3930.00   CHIX   12:48:24 
          -------  ------ 
   6      3930.00   CHIX   12:48:24 
          -------  ------ 
   91     3930.00   CHIX   12:48:24 
          -------  ------ 
   80     3929.50   XLON   12:48:28 
          -------  ------ 
  143     3932.00   XLON   12:48:52 
          -------  ------ 
  125     3932.50   XLON   12:49:16 
          -------  ------ 
  175     3934.00   XLON   12:49:44 
          -------  ------ 
  1107    3934.00   BATE   12:50:46 
          -------  ------ 
   73     3933.50   XLON   12:50:46 
          -------  ------ 
   66     3933.50   CHIX   12:50:59 
          -------  ------ 
   25     3933.50   CHIX   12:50:59 
          -------  ------ 
  218     3933.50   CHIX   12:50:59 
          -------  ------ 
   89     3933.50   CHIX   12:51:28 
          -------  ------ 
  352     3933.00   BATE   12:51:28 
          -------  ------ 
  282     3933.00   XLON   12:51:28 
          -------  ------ 
  161     3933.00   BATE   12:51:28 
          -------  ------ 
  237     3932.50   XLON   12:51:44 
          -------  ------ 
  161     3932.50   BATE   12:51:44 
          -------  ------ 
   73     3931.50   XLON   12:51:45 
          -------  ------ 
   18     3931.50   XLON   12:51:45 
          -------  ------ 
  231     3932.50   XLON   12:52:31 
          -------  ------ 
  102     3932.00   CHIX   12:52:39 
          -------  ------ 
   79     3931.50   XLON   12:52:58 
          -------  ------ 
  328     3931.00   BATE   12:53:01 
          -------  ------ 
   70     3930.50   CHIX   12:53:19 
          -------  ------ 
   56     3930.50   BATE   12:53:20 
          -------  ------ 
   10     3930.50   BATE   12:53:20 
          -------  ------ 
  107     3930.50   XLON   12:53:35 
          -------  ------ 
  196     3930.50   BATE   12:53:35 
          -------  ------ 
  209     3929.50   XLON   12:53:39 
          -------  ------ 
  344     3933.50   XLON   12:55:13 
          -------  ------ 
  293     3933.50   BATE   12:55:13 
          -------  ------ 
  179     3933.50   CHIX   12:55:13 
          -------  ------ 
   32     3933.00   CHIX   12:55:47 
          -------  ------ 
   33     3933.00   CHIX   12:55:47 
          -------  ------ 
  427     3934.50   XLON   12:56:08 
          -------  ------ 
   77     3934.00   CHIX   12:56:18 
          -------  ------ 
   80     3934.00   XLON   12:56:18 
          -------  ------ 
  324     3934.00   BATE   12:56:19 
          -------  ------ 
   69     3938.00   XLON   12:57:36 
          -------  ------ 
  444     3938.00   XLON   12:57:36 
          -------  ------ 
   31     3938.00   XLON   12:57:36 
          -------  ------ 
  144     3937.00   XLON   12:57:47 
          -------  ------ 
  130     3935.50   CHIX   12:58:21 
          -------  ------ 
  118     3934.50   CHIX   12:58:23 
          -------  ------ 
   89     3934.00   BATE   12:58:28 
          -------  ------ 
  399     3935.00   XLON   12:59:42 
          -------  ------ 
   69     3935.50   XLON   13:00:02 
          -------  ------ 
   79     3934.50   XLON   13:00:24 
          -------  ------ 
  180     3934.50   CHIX   13:00:24 
          -------  ------ 
  426     3934.00   BATE   13:00:29 
          -------  ------ 
  534     3939.00   XLON   13:02:18 
          -------  ------ 
  212     3939.00   XLON   13:02:18 
          -------  ------ 
  219     3938.00   CHIX   13:02:20 
          -------  ------ 
  139     3938.00   XLON   13:02:52 
          -------  ------ 
   63     3938.00   XLON   13:03:19 
          -------  ------ 
   16     3938.00   XLON   13:03:32 
          -------  ------ 
   32     3938.00   XLON   13:04:00 
          -------  ------ 
  206     3938.00   XLON   13:04:00 
          -------  ------ 
   74     3938.00   XLON   13:04:22 
          -------  ------ 
   88     3937.50   XLON   13:04:30 
          -------  ------ 
   67     3936.50   CHIX   13:04:31 
          -------  ------ 
  107     3936.50   CHIX   13:04:31 
          -------  ------ 
   72     3935.50   XLON   13:04:43 
          -------  ------ 
   79     3935.00   CHIX   13:04:43 
          -------  ------ 
  140     3935.50   BATE   13:04:43 
          -------  ------ 
   45     3935.50   BATE   13:04:43 
          -------  ------ 
   48     3935.50   BATE   13:04:43 
          -------  ------ 
   60     3935.50   BATE   13:04:43 
          -------  ------ 
  166     3935.50   XLON   13:05:15 
          -------  ------ 
  421     3938.00   XLON   13:06:57 
          -------  ------ 
  120     3938.00   XLON   13:06:57 
          -------  ------ 
  293     3938.00   XLON   13:06:57 
          -------  ------ 
  480     3936.50   BATE   13:08:18 
          -------  ------ 
  197     3936.50   CHIX   13:08:18 
          -------  ------ 
   36     3936.50   BATE   13:08:18 
          -------  ------ 
   78     3936.50   XLON   13:08:18 
          -------  ------ 
  104     3936.50   CHIX   13:08:18 
          -------  ------ 
  114     3937.00   XLON   13:08:28 
          -------  ------ 
   87     3939.00   XLON   13:09:04 
          -------  ------ 
   32     3939.00   XLON   13:09:04 
          -------  ------ 
   84     3937.50   XLON   13:09:17 
          -------  ------ 
  118     3938.00   XLON   13:09:41 
          -------  ------ 
  124     3938.00   XLON   13:10:04 
          -------  ------ 
  198     3938.00   CHIX   13:10:04 
          -------  ------ 
   87     3938.00   CHIX   13:10:11 
          -------  ------ 
   75     3937.50   XLON   13:10:55 
          -------  ------ 
  734     3938.00   BATE   13:10:55 
          -------  ------ 
  268     3938.00   XLON   13:11:01 
          -------  ------ 
  237     3938.00   BATE   13:11:01 
          -------  ------ 
   72     3937.50   BATE   13:11:09 
          -------  ------ 
  313     3937.50   CHIX   13:11:09 
          -------  ------ 
  182     3937.50   XLON   13:11:31 
          -------  ------ 
  163     3937.00   CHIX   13:11:44 
          -------  ------ 
   78     3939.50   XLON   13:14:07 
          -------  ------ 
  421     3941.50   XLON   13:15:29 
          -------  ------ 
  533     3941.50   XLON   13:15:29 
          -------  ------ 
   74     3941.50   CHIX   13:15:29 
          -------  ------ 
  185     3940.50   CHIX   13:15:54 
          -------  ------ 
  374     3940.50   BATE   13:15:54 
          -------  ------ 
   18     3940.50   XLON   13:17:45 
          -------  ------ 
  494     3940.50   BATE   13:17:45 
          -------  ------ 
  792     3940.50   XLON   13:17:45 
          -------  ------ 
   96     3939.50   XLON   13:17:46 
          -------  ------ 
  142     3939.00   BATE   13:17:49 
          -------  ------ 
   83     3937.50   BATE   13:17:53 
          -------  ------ 
   96     3936.50   XLON   13:18:15 
          -------  ------ 
   49     3938.00   BATE   13:18:15 
          -------  ------ 
  301     3938.50   XLON   13:19:35 
          -------  ------ 
  251     3937.50   BATE   13:19:55 
          -------  ------ 
  325     3937.50   CHIX   13:21:15 
          -------  ------ 
  275     3937.50   BATE   13:21:15 
          -------  ------ 
   82     3937.00   XLON   13:21:15 
          -------  ------ 
   8      3937.00   XLON   13:21:15 
          -------  ------ 
  151     3937.00   XLON   13:21:22 
          -------  ------ 
  160     3937.50   BATE   13:21:22 
          -------  ------ 
  122     3937.00   BATE   13:21:29 
          -------  ------ 
   72     3937.50   CHIX   13:21:29 
          -------  ------ 
  128     3937.00   XLON   13:21:29 
          -------  ------ 
  149     3937.50   BATE   13:21:30 
          -------  ------ 
  258     3937.00   XLON   13:21:50 
          -------  ------ 
  175     3936.00   CHIX   13:21:57 
          -------  ------ 
  103     3936.00   BATE   13:21:57 
          -------  ------ 
   81     3935.50   CHIX   13:22:21 
          -------  ------ 
  100     3935.50   XLON   13:22:21 
          -------  ------ 
   91     3935.50   BATE   13:23:10 
          -------  ------ 
  144     3935.50   XLON   13:23:10 
          -------  ------ 
   70     3937.50   XLON   13:25:55 
          -------  ------ 
  1019    3938.50   XLON   13:26:22 
          -------  ------ 
   59     3938.50   XLON   13:26:22 
          -------  ------ 
   1      3937.50   XLON   13:26:43 
          -------  ------ 
   1      3937.50   XLON   13:26:48 
          -------  ------ 
  338     3938.50   CHIX   13:27:11 
          -------  ------ 
  374     3938.50   XLON   13:27:11 
          -------  ------ 
   1      3937.50   BATE   13:27:27 
          -------  ------ 
  164     3939.00   BATE   13:27:50 
          -------  ------ 
  794     3942.00   XLON   13:29:25 
          -------  ------ 
  134     3941.00   XLON   13:30:33 
          -------  ------ 
  469     3941.00   CHIX   13:30:33 
          -------  ------ 
  328     3941.00   XLON   13:30:33 
          -------  ------ 
  284     3941.50   XLON   13:31:17 
          -------  ------ 
  562     3944.00   XLON   13:32:17 
          -------  ------ 
  1135    3944.00   BATE   13:32:17 
          -------  ------ 
  355     3945.50   XLON   13:33:16 
          -------  ------ 
  101     3946.00   CHIX   13:33:43 
          -------  ------ 
  356     3946.50   XLON   13:34:20 
          -------  ------ 
  468     3947.50   XLON   13:36:00 
          -------  ------ 
   65     3947.00   CHIX   13:36:00 
          -------  ------ 
  241     3947.00   CHIX   13:36:00 
          -------  ------ 
  144     3947.00   CHIX   13:36:00 
          -------  ------ 
   74     3947.00   CHIX   13:36:00 
          -------  ------ 
  494     3947.50   XLON   13:36:39 
          -------  ------ 
   39     3947.50   XLON   13:36:39 
          -------  ------ 
   17     3949.00   CHIX   13:37:00 
          -------  ------ 
  311     3950.00   XLON   13:37:41 
          -------  ------ 
  499     3949.00   BATE   13:37:49 
          -------  ------ 
   75     3949.00   BATE   13:37:49 
          -------  ------ 
  314     3949.00   BATE   13:37:49 
          -------  ------ 
  126     3949.50   XLON   13:37:59 
          -------  ------ 
  724     3949.50   XLON   13:38:00 
          -------  ------ 
  458     3951.00   CHIX   13:39:26 
          -------  ------ 
   79     3950.00   CHIX   13:40:24 
          -------  ------ 
   11     3950.00   BATE   13:40:24 
          -------  ------ 
   85     3950.00   XLON   13:40:24 
          -------  ------ 
   91     3950.00   BATE   13:40:24 
          -------  ------ 
  176     3949.50   XLON   13:40:48 
          -------  ------ 
  379     3952.00   XLON   13:41:43 
          -------  ------ 
  1322    3952.50   XLON   13:42:36 
          -------  ------ 
  676     3952.00   CHIX   13:42:36 
          -------  ------ 
  100     3953.00   BATE   13:42:57 
          -------  ------ 
  108     3952.00   CHIX   13:43:19 
          -------  ------ 
  250     3954.00   BATE   13:44:02 
          -------  ------ 
  351     3954.00   BATE   13:44:02 
          -------  ------ 
  759     3955.50   XLON   13:45:23 
          -------  ------ 
  228     3954.00   BATE   13:45:40 
          -------  ------ 
  343     3953.00   XLON   13:48:06 
          -------  ------ 
  172     3952.50   XLON   13:48:24 
          -------  ------ 
  171     3952.00   XLON   13:48:42 
          -------  ------ 
   73     3952.50   XLON   13:48:45 
          -------  ------ 
  679     3955.50   XLON   13:50:41 
          -------  ------ 
  123     3954.00   XLON   13:50:47 
          -------  ------ 
  136     3953.50   XLON   13:51:34 
          -------  ------ 
  573     3957.00   XLON   13:52:35 
          -------  ------ 
   76     3955.50   XLON   13:53:05 
          -------  ------ 
  198     3954.50   XLON   13:53:15 
          -------  ------ 
  197     3955.00   XLON   13:53:35 
          -------  ------ 
   89     3953.50   XLON   13:54:05 
          -------  ------ 
  655     3960.00   XLON   13:55:24 
          -------  ------ 
  101     3959.50   XLON   13:56:04 
          -------  ------ 
  753     3962.50   XLON   13:57:25 
          -------  ------ 
   95     3961.00   XLON   13:57:31 
          -------  ------ 
   87     3959.50   XLON   13:57:45 
          -------  ------ 
  1030    3965.50   XLON   14:00:04 
          -------  ------ 
   70     3963.00   XLON   14:00:22 
          -------  ------ 
  131     3965.00   XLON   14:01:30 
          -------  ------ 
  474     3965.00   XLON   14:01:30 
          -------  ------ 
   70     3965.50   XLON   14:01:46 
          -------  ------ 
   85     3965.50   XLON   14:01:52 
          -------  ------ 
   86     3964.50   XLON   14:02:21 
          -------  ------ 
  178     3963.00   XLON   14:02:27 
          -------  ------ 
   77     3961.50   XLON   14:02:45 
          -------  ------ 
  109     3960.50   XLON   14:02:47 
          -------  ------ 
   78     3960.50   XLON   14:02:56 
          -------  ------ 
  1042    3966.00   XLON   14:05:26 
          -------  ------ 
  327     3966.00   XLON   14:06:12 
          -------  ------ 
   70     3965.00   XLON   14:06:32 
          -------  ------ 
  156     3963.50   XLON   14:06:38 
          -------  ------ 
   78     3961.50   XLON   14:06:48 
          -------  ------ 
  142     3961.50   XLON   14:06:55 
          -------  ------ 
  114     3960.50   XLON   14:07:51 
          -------  ------ 
  220     3959.50   XLON   14:07:58 
          -------  ------ 
   21     3962.50   XLON   14:08:31 
          -------  ------ 
  220     3962.50   XLON   14:08:31 
          -------  ------ 
  414     3964.50   XLON   14:09:26 
          -------  ------ 
  101     3965.00   XLON   14:09:40 
          -------  ------ 
  115     3963.50   XLON   14:10:18 
          -------  ------ 
  173     3962.00   XLON   14:10:27 
          -------  ------ 
   85     3960.50   XLON   14:10:40 
          -------  ------ 
   2      3960.50   XLON   14:10:40 
          -------  ------ 
   79     3958.00   XLON   14:10:42 
          -------  ------ 
   45     3960.00   XLON   14:10:57 
          -------  ------ 
   56     3960.00   XLON   14:10:58 
          -------  ------ 
  411     3963.00   XLON   14:12:07 
          -------  ------ 
  115     3962.00   XLON   14:12:22 
          -------  ------ 
  232     3962.50   XLON   14:13:04 
          -------  ------ 
  157     3962.50   XLON   14:13:04 
          -------  ------ 
  346     3964.00   XLON   14:13:51 
          -------  ------ 
  126     3964.50   XLON   14:14:11 
          -------  ------ 
  304     3967.00   XLON   14:14:57 
          -------  ------ 
  100     3968.00   XLON   14:15:08 
          -------  ------ 
   2      3968.00   XLON   14:15:09 
          -------  ------ 
   88     3968.50   XLON   14:15:26 
          -------  ------ 
   94     3968.50   XLON   14:15:36 
          -------  ------ 
  338     3967.00   XLON   14:16:47 
          -------  ------ 
  155     3965.50   XLON   14:17:02 
          -------  ------ 
   95     3964.50   XLON   14:17:07 
          -------  ------ 
  128     3963.50   XLON   14:18:01 
          -------  ------ 
  278     3962.50   XLON   14:18:44 
          -------  ------ 
  283     3961.50   XLON   14:18:53 
          -------  ------ 
   81     3960.00   XLON   14:19:09 
          -------  ------ 
  344     3962.00   XLON   14:19:59 
          -------  ------ 
  235     3962.00   XLON   14:20:14 
          -------  ------ 
  113     3961.50   XLON   14:20:36 
          -------  ------ 
   65     3960.50   XLON   14:20:49 
          -------  ------ 
   57     3960.50   XLON   14:21:00 
          -------  ------ 
  194     3960.00   XLON   14:21:02 
          -------  ------ 
  405     3962.50   XLON   14:22:11 
          -------  ------ 
  162     3961.00   XLON   14:22:50 
          -------  ------ 
   72     3964.00   XLON   14:24:11 
          -------  ------ 
  633     3964.00   XLON   14:24:11 
          -------  ------ 
  300     3962.00   XLON   14:24:13 
          -------  ------ 
   60     3967.00   XLON   14:25:40 
          -------  ------ 
  1128    3969.00   XLON   14:26:26 
          -------  ------ 
  608     3970.00   XLON   14:27:03 
          -------  ------ 
  296     3971.00   XLON   14:27:28 
          -------  ------ 
  120     3971.50   XLON   14:27:43 
          -------  ------ 
  121     3971.00   XLON   14:28:08 
          -------  ------ 
  438     3974.50   XLON   14:29:41 
          -------  ------ 
  1666    3974.50   XLON   14:29:41 
          -------  ------ 
  146     3974.50   XLON   14:29:59 
          -------  ------ 
  275     3974.50   XLON   14:29:59 
          -------  ------ 
  226     3973.50   XLON   14:30:02 
          -------  ------ 
  129     3971.50   XLON   14:30:03 
          -------  ------ 
  129     3970.00   XLON   14:30:12 
          -------  ------ 
  162     3969.00   XLON   14:30:14 
          -------  ------ 
   97     3967.50   XLON   14:30:18 
          -------  ------ 
   97     3968.50   XLON   14:30:37 
          -------  ------ 
  573     3967.00   XLON   14:30:39 
          -------  ------ 
   73     3967.00   XLON   14:30:39 
          -------  ------ 
  130     3967.00   XLON   14:30:43 
          -------  ------ 
  460     3967.50   XLON   14:31:01 
          -------  ------ 
   57     3967.50   XLON   14:31:01 
          -------  ------ 
  582     3976.00   XLON   14:31:23 
          -------  ------ 
  226     3974.00   XLON   14:31:25 
          -------  ------ 
   73     3974.50   XLON   14:31:33 
          -------  ------ 
  121     3974.50   XLON   14:31:33 
          -------  ------ 
  129     3973.50   XLON   14:31:42 
          -------  ------ 
  259     3971.00   XLON   14:31:43 
          -------  ------ 
   58     3971.00   XLON   14:31:58 
          -------  ------ 
  233     3971.00   XLON   14:31:58 
          -------  ------ 
  387     3970.50   XLON   14:32:06 
          -------  ------ 
   51     3970.00   XLON   14:32:29 
          -------  ------ 
  176     3970.00   XLON   14:32:29 
          -------  ------ 
  711     3974.50   XLON   14:32:37 
          -------  ------ 
  194     3973.00   XLON   14:32:39 
          -------  ------ 
  323     3972.00   XLON   14:33:02 
          -------  ------ 
  840     3971.00   XLON   14:33:42 
          -------  ------ 
  888     3970.50   XLON   14:33:48 
          -------  ------ 
   50     3970.50   XLON   14:33:48 
          -------  ------ 
  258     3969.50   XLON   14:34:02 
          -------  ------ 
  352     3967.00   XLON   14:34:08 
          -------  ------ 
   39     3966.00   XLON   14:34:08 
          -------  ------ 
   71     3966.00   XLON   14:34:08 
          -------  ------ 
   92     3963.00   XLON   14:34:15 
          -------  ------ 
  110     3962.50   XLON   14:34:20 
          -------  ------ 
  128     3962.00   XLON   14:34:30 
          -------  ------ 
   92     3961.50   XLON   14:34:35 
          -------  ------ 
  110     3959.00   XLON   14:34:44 
          -------  ------ 
  121     3958.00   XLON   14:34:47 
          -------  ------ 
   20     3958.00   XLON   14:34:47 
          -------  ------ 
   42     3958.00   XLON   14:34:47 
          -------  ------ 
  421     3962.00   XLON   14:35:12 
          -------  ------ 
  194     3962.00   XLON   14:36:01 
          -------  ------ 
  191     3962.00   XLON   14:36:01 
          -------  ------ 
  569     3960.50   XLON   14:36:09 
          -------  ------ 
  146     3959.00   XLON   14:36:19 
          -------  ------ 
  165     3961.00   XLON   14:36:27 
          -------  ------ 
  165     3960.00   XLON   14:36:37 
          -------  ------ 
  224     3962.00   XLON   14:37:11 
          -------  ------ 
  527     3962.00   XLON   14:37:11 
          -------  ------ 
   74     3960.00   XLON   14:37:17 
          -------  ------ 
  451     3960.50   XLON   14:38:21 
          -------  ------ 
  209     3960.50   XLON   14:38:21 
          -------  ------ 
  333     3959.50   XLON   14:38:30 
          -------  ------ 
  271     3959.50   XLON   14:38:30 
          -------  ------ 
  275     3960.00   XLON   14:38:52 
          -------  ------ 
  178     3959.50   XLON   14:39:00 
          -------  ------ 
  170     3959.50   XLON   14:39:00 
          -------  ------ 
   45     3959.50   XLON   14:39:04 
          -------  ------ 
   15     3959.50   XLON   14:39:04 
          -------  ------ 
   13     3959.50   XLON   14:39:04 
          -------  ------ 
  207     3961.50   XLON   14:39:19 
          -------  ------ 
  292     3960.50   XLON   14:39:40 
          -------  ------ 
  189     3959.50   XLON   14:39:42 
          -------  ------ 
   69     3958.50   XLON   14:39:44 
          -------  ------ 
   86     3957.00   XLON   14:39:55 
          -------  ------ 
  190     3957.00   XLON   14:40:18 
          -------  ------ 
   71     3958.00   XLON   14:40:32 
          -------  ------ 
  300     3958.00   XLON   14:40:32 
          -------  ------ 
  128     3958.00   XLON   14:40:32 
          -------  ------ 
  479     3959.50   XLON   14:41:13 
          -------  ------ 
  157     3959.50   XLON   14:41:13 
          -------  ------ 
  199     3959.00   XLON   14:41:24 
          -------  ------ 
   94     3959.00   XLON   14:41:24 
          -------  ------ 
   86     3956.50   XLON   14:41:35 
          -------  ------ 
  100     3955.00   XLON   14:41:46 
          -------  ------ 
  100     3955.00   XLON   14:41:46 
          -------  ------ 
   41     3955.00   XLON   14:41:46 
          -------  ------ 
  120     3955.00   XLON   14:41:51 
          -------  ------ 
  118     3955.00   XLON   14:42:02 
          -------  ------ 
   54     3955.00   XLON   14:42:02 
          -------  ------ 
  104     3954.50   XLON   14:42:08 
          -------  ------ 
  206     3955.00   XLON   14:42:29 
          -------  ------ 
  224     3954.50   XLON   14:42:32 
          -------  ------ 
   86     3952.00   XLON   14:42:40 
          -------  ------ 
   27     3952.50   XLON   14:42:59 
          -------  ------ 
  110     3952.50   XLON   14:42:59 
          -------  ------ 
  310     3952.50   XLON   14:43:03 
          -------  ------ 
   86     3951.50   XLON   14:43:17 
          -------  ------ 
  190     3949.00   XLON   14:43:32 
          -------  ------ 
   40     3947.50   XLON   14:44:11 
          -------  ------ 
  200     3947.50   XLON   14:44:11 
          -------  ------ 
   52     3947.50   XLON   14:44:11 
          -------  ------ 
  491     3948.00   XLON   14:44:24 
          -------  ------ 
  243     3948.00   XLON   14:44:24 
          -------  ------ 
  431     3948.50   XLON   14:44:50 
          -------  ------ 
   10     3946.50   XLON   14:45:06 
          -------  ------ 
   86     3946.50   XLON   14:45:06 
          -------  ------ 
  303     3948.50   XLON   14:45:12 
          -------  ------ 
   27     3951.50   XLON   14:45:47 
          -------  ------ 
  468     3951.50   XLON   14:45:47 
          -------  ------ 
   96     3951.00   XLON   14:45:49 
          -------  ------ 
  100     3950.50   XLON   14:46:19 
          -------  ------ 
  100     3950.50   XLON   14:46:19 
          -------  ------ 
  188     3950.50   XLON   14:46:19 
          -------  ------ 
   27     3950.50   XLON   14:46:19 
          -------  ------ 
  1182    3953.50   XLON   14:47:31 
          -------  ------ 
  160     3954.00   XLON   14:47:48 
          -------  ------ 
  830     3960.50   XLON   14:48:41 
          -------  ------ 
  192     3959.50   XLON   14:48:45 
          -------  ------ 
   79     3958.50   XLON   14:48:47 
          -------  ------ 
  366     3958.00   XLON   14:49:20 
          -------  ------ 
  190     3957.00   XLON   14:49:23 
          -------  ------ 
   95     3955.00   XLON   14:49:28 
          -------  ------ 
   95     3954.00   XLON   14:49:36 
          -------  ------ 
  395     3955.50   XLON   14:50:01 
          -------  ------ 
  146     3956.00   XLON   14:50:39 
          -------  ------ 
  281     3956.00   XLON   14:50:39 
          -------  ------ 
   10     3956.00   XLON   14:50:42 
          -------  ------ 
  212     3956.00   XLON   14:50:43 
          -------  ------ 
   89     3955.00   XLON   14:50:48 
          -------  ------ 
   6      3955.00   XLON   14:50:49 
          -------  ------ 
  379     3956.00   XLON   14:51:18 
          -------  ------ 
  190     3956.50   XLON   14:51:30 
          -------  ------ 
  190     3954.50   XLON   14:51:43 
          -------  ------ 
  1218    3958.50   XLON   14:53:01 
          -------  ------ 
  148     3959.50   XLON   14:53:33 
          -------  ------ 
  295     3959.50   XLON   14:53:33 
          -------  ------ 
  253     3958.50   XLON   14:53:37 
          -------  ------ 
   79     3958.50   XLON   14:53:52 
          -------  ------ 
  160     3958.50   XLON   14:53:57 
          -------  ------ 
   61     3958.50   XLON   14:53:57 
          -------  ------ 
   95     3957.50   XLON   14:54:03 
          -------  ------ 
  957     3959.50   XLON   14:55:02 
          -------  ------ 
  592     3959.50   XLON   14:55:56 
          -------  ------ 
  455     3960.00   XLON   14:56:28 
          -------  ------ 
  100     3959.00   XLON   14:56:29 
          -------  ------ 
   53     3959.00   XLON   14:56:29 
          -------  ------ 
  105     3959.00   XLON   14:56:29 
          -------  ------ 
  167     3954.00   XLON   14:56:41 
          -------  ------ 
  212     3954.50   XLON   14:57:02 
          -------  ------ 
  578     3956.00   XLON   14:57:42 
          -------  ------ 
  105     3956.00   XLON   14:57:42 
          -------  ------ 
  111     3957.00   XLON   14:58:12 
          -------  ------ 
  300     3957.00   XLON   14:58:12 
          -------  ------ 
   75     3957.00   XLON   14:58:12 
          -------  ------ 
  200     3958.00   XLON   14:58:29 
          -------  ------ 
   43     3958.00   XLON   14:58:30 
          -------  ------ 
   76     3955.50   XLON   14:58:34 
          -------  ------ 
  106     3955.00   XLON   14:58:40 
          -------  ------ 
   91     3955.00   XLON   14:58:46 
          -------  ------ 
  243     3955.50   XLON   14:59:03 
          -------  ------ 
   79     3955.00   XLON   14:59:08 
          -------  ------ 
  492     3954.50   XLON   14:59:59 
          -------  ------ 
  698     3954.50   XLON   15:00:23 
          -------  ------ 
   95     3954.00   XLON   15:00:36 
          -------  ------ 
  539     3954.50   XLON   15:01:11 
          -------  ------ 
  190     3953.50   XLON   15:01:57 
          -------  ------ 
  113     3953.50   XLON   15:02:08 
          -------  ------ 
  617     3953.50   XLON   15:02:08 
          -------  ------ 
  143     3952.00   XLON   15:02:15 
          -------  ------ 
  111     3950.50   XLON   15:02:16 
          -------  ------ 
  634     3951.50   XLON   15:02:54 
          -------  ------ 
   94     3949.50   XLON   15:03:03 
          -------  ------ 
   1      3949.50   XLON   15:03:03 
          -------  ------ 
   95     3948.50   XLON   15:03:27 
          -------  ------ 
  460     3949.50   XLON   15:04:07 
          -------  ------ 
  175     3949.50   XLON   15:04:07 
          -------  ------ 
  329     3948.50   XLON   15:04:23 
          -------  ------ 
  262     3947.50   XLON   15:04:46 
          -------  ------ 
  446     3949.00   XLON   15:05:04 
          -------  ------ 
  308     3950.50   XLON   15:05:22 
          -------  ------ 
  324     3950.50   XLON   15:05:37 
          -------  ------ 
   56     3950.50   XLON   15:05:46 
          -------  ------ 
   98     3950.50   XLON   15:05:56 
          -------  ------ 
  246     3951.50   XLON   15:06:08 
          -------  ------ 
  123     3950.50   XLON   15:06:14 
          -------  ------ 
  108     3949.50   XLON   15:06:27 
          -------  ------ 
  370     3951.50   XLON   15:06:49 
          -------  ------ 
  154     3950.50   XLON   15:07:04 
          -------  ------ 
  138     3949.00   XLON   15:07:06 
          -------  ------ 
   8      3949.00   XLON   15:07:06 
          -------  ------ 
   85     3949.00   XLON   15:07:06 
          -------  ------ 
  185     3951.00   XLON   15:07:24 
          -------  ------ 
   92     3950.00   XLON   15:07:48 
          -------  ------ 
   46     3950.00   XLON   15:07:48 
          -------  ------ 
  508     3949.50   XLON   15:08:16 
          -------  ------ 
  852     3951.00   XLON   15:09:10 
          -------  ------ 
  118     3951.00   XLON   15:09:10 
          -------  ------ 
  194     3950.00   XLON   15:09:20 
          -------  ------ 
  187     3951.00   XLON   15:09:52 
          -------  ------ 
  232     3951.00   XLON   15:09:52 
          -------  ------ 
  150     3950.00   XLON   15:09:53 
          -------  ------ 
  134     3949.50   XLON   15:10:10 
          -------  ------ 
  344     3949.50   XLON   15:10:29 
          -------  ------ 
  464     3951.50   XLON   15:11:02 
          -------  ------ 
  105     3952.50   XLON   15:11:09 
          -------  ------ 
   80     3951.50   XLON   15:11:14 
          -------  ------ 
   24     3951.50   XLON   15:11:14 
          -------  ------ 
   90     3950.50   XLON   15:11:16 
          -------  ------ 
  1047    3951.50   XLON   15:12:42 
          -------  ------ 
  244     3950.50   XLON   15:12:48 
          -------  ------ 
   25     3950.50   XLON   15:12:48 
          -------  ------ 
  254     3954.50   XLON   15:13:02 
          -------  ------ 
   90     3954.00   XLON   15:13:06 
          -------  ------ 
  105     3951.00   XLON   15:13:17 
          -------  ------ 
   74     3950.50   XLON   15:13:18 
          -------  ------ 
  225     3951.00   XLON   15:13:22 
          -------  ------ 
  124     3951.00   XLON   15:13:22 
          -------  ------ 
  125     3951.00   XLON   15:13:22 
          -------  ------ 
   20     3951.00   XLON   15:13:22 
          -------  ------ 
  105     3951.00   XLON   15:13:59 
          -------  ------ 
  118     3949.50   XLON   15:14:10 
          -------  ------ 
  324     3951.50   XLON   15:14:33 
          -------  ------ 
   88     3951.50   XLON   15:14:43 
          -------  ------ 
  177     3961.00   XLON   15:15:32 
          -------  ------ 
  677     3961.00   XLON   15:15:32 
          -------  ------ 
  103     3961.00   XLON   15:15:41 
          -------  ------ 
  105     3960.50   XLON   15:15:52 
          -------  ------ 
   13     3960.50   XLON   15:15:54 
          -------  ------ 
  103     3958.00   XLON   15:15:57 
          -------  ------ 
   13     3959.50   XLON   15:16:23 
          -------  ------ 
  126     3959.50   XLON   15:16:23 
          -------  ------ 
   97     3959.50   XLON   15:16:23 
          -------  ------ 
   30     3958.50   XLON   15:16:31 
          -------  ------ 
  161     3958.50   XLON   15:16:31 
          -------  ------ 
  751     3960.50   XLON   15:17:14 
          -------  ------ 
   15     3961.50   XLON   15:17:23 
          -------  ------ 
  103     3961.50   XLON   15:17:23 
          -------  ------ 
   15     3961.50   XLON   15:17:23 
          -------  ------ 
   34     3963.00   XLON   15:17:34 
          -------  ------ 
   84     3963.00   XLON   15:17:36 
          -------  ------ 
  176     3964.50   XLON   15:17:49 
          -------  ------ 
  104     3964.00   XLON   15:18:01 
          -------  ------ 
  162     3962.50   XLON   15:18:03 
          -------  ------ 
   73     3963.00   XLON   15:18:12 
          -------  ------ 
  118     3962.00   XLON   15:18:18 
          -------  ------ 
  103     3961.00   XLON   15:18:26 
          -------  ------ 
   88     3959.50   XLON   15:18:36 
          -------  ------ 
  133     3958.50   XLON   15:18:40 
          -------  ------ 
  103     3957.50   XLON   15:18:45 
          -------  ------ 
   88     3957.50   XLON   15:18:56 
          -------  ------ 
  104     3956.00   XLON   15:18:58 
          -------  ------ 
  101     3957.50   XLON   15:19:11 
          -------  ------ 
   63     3957.50   XLON   15:19:11 
          -------  ------ 
  332     3959.00   XLON   15:19:33 
          -------  ------ 
  256     3960.00   XLON   15:19:52 
          -------  ------ 
  482     3963.00   XLON   15:20:32 
          -------  ------ 
  286     3964.00   XLON   15:20:42 
          -------  ------ 
  120     3963.00   XLON   15:20:51 
          -------  ------ 
  106     3962.50   XLON   15:20:54 
          -------  ------ 
  105     3961.00   XLON   15:21:02 
          -------  ------ 
   76     3959.00   XLON   15:21:16 
          -------  ------ 
  241     3959.50   XLON   15:21:26 
          -------  ------ 
  512     3962.50   XLON   15:21:55 
          -------  ------ 
  339     3964.00   XLON   15:22:32 
          -------  ------ 
  143     3964.00   XLON   15:22:32 
          -------  ------ 
  196     3964.50   XLON   15:22:47 
          -------  ------ 
   22     3963.50   XLON   15:22:49 
          -------  ------ 
  113     3963.50   XLON   15:22:49 
          -------  ------ 
  106     3962.00   XLON   15:22:58 
          -------  ------ 
  244     3962.00   XLON   15:23:22 
          -------  ------ 
  102     3962.00   XLON   15:23:22 
          -------  ------ 
  106     3960.50   XLON   15:23:28 
          -------  ------ 
  105     3959.00   XLON   15:23:40 
          -------  ------ 
  136     3958.00   XLON   15:23:42 
          -------  ------ 
   90     3957.50   XLON   15:23:52 
          -------  ------ 
   91     3956.50   XLON   15:23:56 
          -------  ------ 
   90     3956.00   XLON   15:24:00 
          -------  ------ 
   74     3955.00   XLON   15:24:09 
          -------  ------ 
  100     3955.50   XLON   15:24:32 
          -------  ------ 
   47     3955.50   XLON   15:24:32 
          -------  ------ 
   34     3955.00   XLON   15:24:33 
          -------  ------ 
  232     3955.00   XLON   15:24:34 
          -------  ------ 
  177     3953.50   XLON   15:24:50 
          -------  ------ 
   88     3952.00   XLON   15:25:04 
          -------  ------ 
  251     3952.00   XLON   15:25:08 
          -------  ------ 
  177     3950.50   XLON   15:25:29 
          -------  ------ 
  148     3949.50   XLON   15:25:30 
          -------  ------ 
  221     3948.00   XLON   15:25:56 
          -------  ------ 
   68     3948.50   XLON   15:26:03 
          -------  ------ 
  100     3948.50   XLON   15:26:03 
          -------  ------ 
   68     3948.50   XLON   15:26:03 
          -------  ------ 
  251     3949.00   XLON   15:26:18 
          -------  ------ 
  382     3950.00   XLON   15:26:53 
          -------  ------ 
  134     3950.00   XLON   15:26:53 
          -------  ------ 
  310     3951.00   XLON   15:27:17 
          -------  ------ 
   7      3950.00   XLON   15:28:08 
          -------  ------ 
  100     3950.00   XLON   15:28:08 
          -------  ------ 
  100     3950.00   XLON   15:28:08 
          -------  ------ 
   37     3950.00   XLON   15:28:11 
          -------  ------ 
  479     3950.00   XLON   15:28:12 
          -------  ------ 
   44     3950.00   XLON   15:28:12 
          -------  ------ 
  383     3951.50   XLON   15:28:37 
          -------  ------ 
  103     3950.50   XLON   15:28:41 
          -------  ------ 
   74     3950.00   XLON   15:28:44 
          -------  ------ 
   89     3950.00   XLON   15:29:00 
          -------  ------ 
  300     3950.00   XLON   15:29:27 
          -------  ------ 
   9      3950.00   XLON   15:29:27 
          -------  ------ 
  294     3950.00   XLON   15:29:43 
          -------  ------ 
  120     3949.00   XLON   15:29:59 
          -------  ------ 
   85     3949.00   XLON   15:29:59 
          -------  ------ 
  544     3948.50   XLON   15:30:31 
          -------  ------ 
   78     3947.00   XLON   15:30:51 
          -------  ------ 
   83     3947.00   XLON   15:30:53 
          -------  ------ 
  324     3946.50   XLON   15:31:16 
          -------  ------ 
  152     3946.00   XLON   15:31:41 
          -------  ------ 
  435     3946.00   XLON   15:31:41 
          -------  ------ 
  118     3945.00   XLON   15:31:58 
          -------  ------ 
  228     3944.50   XLON   15:32:00 
          -------  ------ 
   7      3944.50   XLON   15:32:00 
          -------  ------ 
   88     3943.50   XLON   15:32:12 
          -------  ------ 
  132     3942.00   XLON   15:32:21 
          -------  ------ 
  353     3942.00   XLON   15:32:52 
          -------  ------ 
  220     3941.00   XLON   15:33:08 
          -------  ------ 
  239     3943.50   XLON   15:33:38 
          -------  ------ 
  422     3943.50   XLON   15:33:38 
          -------  ------ 
  279     3943.50   XLON   15:34:14 
          -------  ------ 
  523     3944.50   XLON   15:35:37 
          -------  ------ 
  904     3944.50   XLON   15:35:37 
          -------  ------ 
  626     3948.00   XLON   15:36:23 
          -------  ------ 
  741     3951.00   XLON   15:37:13 
          -------  ------ 
  200     3952.50   XLON   15:38:06 
          -------  ------ 
  370     3952.50   XLON   15:38:06 
          -------  ------ 
  214     3952.00   XLON   15:38:19 
          -------  ------ 
  171     3950.00   XLON   15:38:19 
          -------  ------ 
   99     3949.50   XLON   15:38:31 
          -------  ------ 
  257     3950.50   XLON   15:38:51 
          -------  ------ 
   30     3948.50   XLON   15:38:54 
          -------  ------ 
   70     3948.50   XLON   15:38:58 
          -------  ------ 
   65     3948.00   XLON   15:39:03 
          -------  ------ 
  604     3950.50   XLON   15:39:59 
          -------  ------ 
   11     3950.50   XLON   15:39:59 
          -------  ------ 
  192     3949.50   XLON   15:40:04 
          -------  ------ 
  117     3949.50   XLON   15:40:04 
          -------  ------ 
  258     3949.50   XLON   15:40:25 
          -------  ------ 
  115     3948.50   XLON   15:40:48 
          -------  ------ 
  488     3947.50   XLON   15:41:12 
          -------  ------ 
  358     3948.50   XLON   15:41:33 
          -------  ------ 
  1234    3955.00   XLON   15:42:54 
          -------  ------ 
   87     3953.50   XLON   15:43:02 
          -------  ------ 
   86     3953.00   XLON   15:43:16 
          -------  ------ 
   3      3955.00   XLON   15:44:08 
          -------  ------ 
  195     3957.00   XLON   15:44:47 
          -------  ------ 
  100     3957.00   XLON   15:44:58 
          -------  ------ 
  1073    3957.00   XLON   15:44:58 
          -------  ------ 
  329     3957.00   XLON   15:45:07 
          -------  ------ 
  135     3957.00   XLON   15:45:20 
          -------  ------ 
  177     3958.00   XLON   15:45:57 
          -------  ------ 
  251     3956.50   XLON   15:46:37 
          -------  ------ 
  156     3956.50   XLON   15:46:37 
          -------  ------ 
  557     3956.00   XLON   15:47:08 
          -------  ------ 
  308     3956.00   XLON   15:47:11 
          -------  ------ 
   79     3956.00   XLON   15:47:11 
          -------  ------ 
  155     3957.00   XLON   15:47:39 
          -------  ------ 
   1      3957.00   XLON   15:47:39 
          -------  ------ 
  597     3959.00   XLON   15:48:32 
          -------  ------ 
  503     3959.00   XLON   15:49:02 
          -------  ------ 
  749     3959.00   XLON   15:50:18 
          -------  ------ 
  217     3959.00   XLON   15:50:18 
          -------  ------ 
  472     3958.50   XLON   15:50:40 
          -------  ------ 
  310     3956.50   XLON   15:50:49 
          -------  ------ 
  118     3955.00   XLON   15:50:50 
          -------  ------ 
   88     3954.50   XLON   15:51:05 
          -------  ------ 
  1122    3955.50   XLON   15:52:24 
          -------  ------ 
  400     3956.50   XLON   15:54:21 
          -------  ------ 
  100     3956.50   XLON   15:54:21 
          -------  ------ 
  200     3956.50   XLON   15:54:21 
          -------  ------ 
  167     3958.00   XLON   15:54:34 
          -------  ------ 
  1189    3958.00   XLON   15:54:34 
          -------  ------ 
  101     3956.50   XLON   15:54:38 
          -------  ------ 
  101     3955.00   XLON   15:54:58 
          -------  ------ 
   40     3956.00   XLON   15:55:26 
          -------  ------ 
  100     3956.00   XLON   15:55:26 
          -------  ------ 
  100     3956.00   XLON   15:55:26 
          -------  ------ 
  178     3956.00   XLON   15:55:26 
          -------  ------ 
  951     3957.50   XLON   15:56:37 
          -------  ------ 
  519     3957.00   XLON   15:57:08 
          -------  ------ 
  156     3956.00   XLON   15:57:17 
          -------  ------ 
   31     3956.00   XLON   15:57:17 
          -------  ------ 
  145     3955.50   XLON   15:57:23 
          -------  ------ 
   67     3954.00   XLON   15:57:49 
          -------  ------ 
   19     3954.00   XLON   15:57:49 
          -------  ------ 
  360     3953.00   XLON   15:58:02 
          -------  ------ 
   90     3952.50   XLON   15:59:09 
          -------  ------ 
  487     3952.50   XLON   15:59:09 
          -------  ------ 
  611     3950.50   XLON   15:59:21 
          -------  ------ 
  271     3950.00   XLON   15:59:51 
          -------  ------ 
  491     3949.50   XLON   16:00:00 
          -------  ------ 
   15     3949.50   XLON   16:00:00 
          -------  ------ 
  144     3948.50   XLON   16:00:01 
          -------  ------ 
  199     3949.50   XLON   16:00:17 
          -------  ------ 
  614     3951.50   XLON   16:01:16 
          -------  ------ 
  578     3950.50   XLON   16:01:23 
          -------  ------ 
   62     3951.00   XLON   16:02:29 
          -------  ------ 
  110     3951.00   XLON   16:02:29 
          -------  ------ 
  304     3951.00   XLON   16:02:29 
          -------  ------ 
  345     3951.00   XLON   16:02:29 
          -------  ------ 
   64     3951.00   XLON   16:02:29 
          -------  ------ 
  148     3951.00   XLON   16:03:15 
          -------  ------ 
  136     3951.00   XLON   16:03:15 
          -------  ------ 
  105     3951.00   XLON   16:03:29 
          -------  ------ 
  441     3951.00   XLON   16:03:29 
          -------  ------ 
  1296    3952.00   XLON   16:04:31 
          -------  ------ 
  837     3951.50   XLON   16:05:03 
          -------  ------ 
  170     3950.50   XLON   16:05:26 
          -------  ------ 
  461     3950.00   XLON   16:05:40 
          -------  ------ 
  393     3950.00   XLON   16:05:58 
          -------  ------ 
  485     3950.50   XLON   16:06:50 
          -------  ------ 
  352     3950.50   XLON   16:06:50 
          -------  ------ 
   83     3951.00   XLON   16:08:01 
          -------  ------ 
   42     3951.00   XLON   16:08:09 
          -------  ------ 
   53     3951.00   XLON   16:08:11 
          -------  ------ 
  487     3951.00   XLON   16:08:11 
          -------  ------ 
   90     3951.50   XLON   16:08:47 
          -------  ------ 
  1208    3951.50   XLON   16:08:54 
          -------  ------ 
   41     3949.50   XLON   16:09:02 
          -------  ------ 
  163     3949.50   XLON   16:09:02 
          -------  ------ 
   38     3949.50   XLON   16:09:03 
          -------  ------ 
   48     3949.50   XLON   16:09:29 
          -------  ------ 
   31     3949.50   XLON   16:10:09 
          -------  ------ 
  116     3950.00   XLON   16:11:22 
          -------  ------ 
  296     3950.00   XLON   16:11:22 
          -------  ------ 
  1294    3950.00   XLON   16:11:22 
          -------  ------ 
  736     3949.00   XLON   16:11:32 
          -------  ------ 
  191     3949.00   XLON   16:11:32 
          -------  ------ 
  412     3949.50   XLON   16:12:05 
          -------  ------ 
  459     3949.50   XLON   16:12:41 
          -------  ------ 
   78     3949.50   XLON   16:12:41 
          -------  ------ 
  774     3949.00   XLON   16:13:09 
          -------  ------ 
  103     3949.00   XLON   16:13:09 
          -------  ------ 
  264     3949.50   XLON   16:13:48 
          -------  ------ 
  381     3949.50   XLON   16:13:48 
          -------  ------ 
  197     3949.00   XLON   16:14:02 
          -------  ------ 
  199     3948.00   XLON   16:14:06 
          -------  ------ 
  388     3947.50   XLON   16:14:31 
          -------  ------ 
  1166    3949.50   XLON   16:15:58 
          -------  ------ 
  817     3951.50   XLON   16:17:07 
          -------  ------ 
   59     3951.50   XLON   16:17:07 
          -------  ------ 
  105     3951.50   XLON   16:17:07 
          -------  ------ 
  143     3951.50   XLON   16:17:08 
          -------  ------ 
  105     3951.50   XLON   16:17:08 
          -------  ------ 
  306     3951.50   XLON   16:17:10 
          -------  ------ 
  160     3951.00   XLON   16:17:24 
          -------  ------ 
  141     3951.00   XLON   16:17:25 
          -------  ------ 
  290     3951.00   XLON   16:17:25 
          -------  ------ 
  278     3951.00   XLON   16:17:47 
          -------  ------ 
  1800    3952.50   XLON   16:20:22 
          -------  ------ 
  477     3952.50   XLON   16:20:22 
          -------  ------ 
  145     3952.50   XLON   16:20:22 
          -------  ------ 
  530     3951.50   XLON   16:20:36 
          -------  ------ 
   94     3951.50   XLON   16:20:36 
          -------  ------ 
  195     3951.50   XLON   16:20:36 
          -------  ------ 
  157     3951.50   XLON   16:20:36 
          -------  ------ 
  317     3950.00   XLON   16:20:45 
          -------  ------ 
  658     3951.50   XLON   16:21:16 
          -------  ------ 
  749     3951.00   XLON   16:21:45 
          -------  ------ 
  120     3950.00   XLON   16:21:58 
          -------  ------ 
   84     3950.00   XLON   16:21:58 
          -------  ------ 
  341     3949.50   XLON   16:22:42 
          -------  ------ 
  749     3949.00   XLON   16:23:14 
          -------  ------ 
  158     3949.00   XLON   16:23:14 
          -------  ------ 
   4      3948.00   XLON   16:23:18 
          -------  ------ 
  400     3948.00   XLON   16:23:18 
          -------  ------ 
  323     3948.00   XLON   16:23:18 
          -------  ------ 
   90     3947.00   XLON   16:23:23 
          -------  ------ 
  477     3947.00   XLON   16:23:47 
          -------  ------ 
  374     3948.50   XLON   16:24:39 
          -------  ------ 
  191     3953.00   XLON   16:25:44 
          -------  ------ 
  400     3953.00   XLON   16:25:44 
          -------  ------ 
  1894    3953.00   XLON   16:25:44 
          -------  ------ 
  400     3952.00   XLON   16:25:48 
          -------  ------ 
  267     3952.00   XLON   16:25:48 
          -------  ------ 
  117     3951.00   XLON   16:25:50 
          -------  ------ 
  100     3951.00   XLON   16:26:13 
          -------  ------ 
  138     3952.00   XLON   16:26:39 
          -------  ------ 
  746     3952.00   XLON   16:26:39 
          -------  ------ 
  494     3952.00   XLON   16:27:10 
          -------  ------ 
  133     3952.00   XLON   16:27:10 
          -------  ------ 
  850     3951.00   XLON   16:27:44 
          -------  ------ 
  106     3950.50   XLON   16:28:00 
          -------  ------ 
  831     3950.50   XLON   16:28:00 
          -------  ------ 
  110     3950.50   XLON   16:29:01 
          -------  ------ 
  300     3950.50   XLON   16:29:02 
          -------  ------ 
  100     3950.50   XLON   16:29:02 
          -------  ------ 
  100     3950.50   XLON   16:29:02 
          -------  ------ 
  100     3950.50   XLON   16:29:02 
          -------  ------ 
  100     3950.50   XLON   16:29:02 
          -------  ------ 
   39     3950.50   XLON   16:29:02 
          -------  ------ 
   54     3950.00   XLON   16:29:18 
          -------  ------ 
  1294    3950.00   XLON   16:29:18 
          -------  ------ 
   13     3950.00   XLON   16:29:40 
          -------  ------ 
 

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

POSMZGMNVLFGZZM

(END) Dow Jones Newswires

July 19, 2022 12:18 ET (16:18 GMT)

Unilever (LSE:ULVR)
Historical Stock Chart
From Feb 2024 to Mar 2024 Click Here for more Unilever Charts.
Unilever (LSE:ULVR)
Historical Stock Chart
From Mar 2023 to Mar 2024 Click Here for more Unilever Charts.