TIDMDOM

RNS Number : 5948S

Domino's Pizza Group PLC

16 November 2021

LEI: 213800Q6ZKHAOV48JL75

DOMINO'S PIZZA GROUP PLC

TRANSACTION IN OWN SHARES

Domino's Pizza Group plc (the "Company") announces that on 16 November 2021 it purchased the following number of its ordinary shares for cancellation:

 
Class of shares         :    Ordinary shares of 25/48p 
                              ("shares") 
Number of shares 
 purchased              :    290,000 
Average purchase        :    375.6845 pence per share 
 price paid 
Highest purchase        :    380.20 pence per share 
 price paid 
Lowest purchase price   :    371.00 pence per share 
 paid 
 

Following the above transaction, the Company has 450,911,055 ordinary shares in issue. Therefore the total number of voting rights in the Company is 450,911,055 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in the Company under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Numis Securities Limited on behalf of the Company as part of the buyback programme.

Enquiries:

Adrian Bushnell

Company Secretary

01908 580000

Schedule of Purchases: Aggregated by Trading Venue:

 
     Venue       Weighted average       Aggregate        Lowest price      Highest price 
                    price paid          number of        paid per share    paid per share 
                  per share (GBp)    shares purchased        (GBp)             (GBp) 
 London Stock 
  Exchange           375.6355            180,000            371.00            380.20 
                -----------------  ------------------  ----------------  ---------------- 
 Turquoise           375.9499            15,000             371.40            378.80 
                -----------------  ------------------  ----------------  ---------------- 
 Chi-X (CXE)         375.7460            25,000             371.80            380.00 
                -----------------  ------------------  ----------------  ---------------- 
 BATS (BXE)          375.7317            70,000             371.20            378.60 
                -----------------  ------------------  ----------------  ---------------- 
 

Schedule of Purchases - Individual Transactions

 
 Number of ordinary   Transaction    Time of transaction   Transaction reference   Trading 
  shares purchased     price          (UK Time)             number                  venue 
                       (GBp share) 
 338                  371.80          08:13:55             00055042230TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 670                  372.60          08:14:19             00055042252TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 841                  372.60          08:14:19             00055042251TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 365                  372.40          08:18:17             00055042442TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  372.40          08:18:17             00055042441TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  372.40          08:18:17             00055042440TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1043                 372.20          08:19:06             00055042470TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1002                 372.20          08:22:16             00055042656TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 944                  371.40          08:22:48             00055042685TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 6                    371.00          08:23:42             00055042703TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 209                  371.00          08:23:42             00055042702TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 804                  371.00          08:23:42             00055042701TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  371.60          08:33:05             00055043263TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 340                  371.60          08:33:05             00055043262TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  371.60          08:33:05             00055043261TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 920                  371.80          08:33:05             00055043264TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 130                  371.60          08:33:05             00055043265TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 53                   371.40          08:33:07             00055043271TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 965                  371.40          08:33:07             00055043270TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 15                   371.40          08:33:07             00055043272TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 161                  371.80          08:40:48             00055043612TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 940                  371.80          08:41:38             00055043655TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 916                  371.80          08:41:38             00055043654TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 193                  371.40          08:41:38             00055043658TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 56                   371.40          08:41:38             00055043657TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 104                  371.40          08:41:38             00055043656TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 347                  371.80          08:43:42             00055043770TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 290                  371.80          08:44:17             00055043812TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 312                  371.80          08:44:17             00055043811TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 628                  372.80          08:47:47             00055043965TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  372.80          08:47:47             00055043964TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 208                  372.80          08:47:47             00055043963TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 511                  373.60          08:52:10             00055044138TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  373.60          08:52:10             00055044137TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  373.60          08:52:10             00055044136TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 647                  373.40          08:52:10             00055044141TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 351                  373.40          08:52:19             00055044146TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 603                  373.40          08:57:47             00055044388TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 860                  373.80          08:59:16             00055044445TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 207                  373.80          08:59:16             00055044444TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 542                  373.40          08:59:16             00055044449TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1023                 373.40          08:59:16             00055044448TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 849                  373.40          08:59:33             00055044465TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 950                  373.40          08:59:33             00055044464TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 465                  373.40          08:59:33             00055044463TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 895                  372.80          08:59:37             00055044476TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 989                  372.60          09:00:41             00055044514TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 827                  372.20          09:02:01             00055044575TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 40                   372.20          09:02:01             00055044574TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 4                    372.00          09:02:10             00055044581TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 986                  372.00          09:02:10             00055044580TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 673                  371.60          09:08:01             00055044874TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 427                  371.60          09:08:01             00055044875TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 645                  371.40          09:09:01             00055044932TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 365                  371.40          09:09:01             00055044931TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 145                  371.20          09:09:01             00055044936TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 826                  371.20          09:09:01             00055044935TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 178                  371.60          09:13:36             00055045095TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 95                   371.60          09:13:36             00055045094TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 353                  371.60          09:13:36             00055045093TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  371.80          09:13:36             00055045096TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 536                  372.20          09:18:26             00055045380TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 459                  372.20          09:18:26             00055045379TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 86                   372.40          09:20:32             00055045480TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 198                  372.40          09:20:32             00055045479TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 46                   372.20          09:22:32             00055045564TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 779                  372.20          09:22:32             00055045563TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 178                  372.20          09:22:32             00055045562TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 806                  372.00          09:26:34             00055045813TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 135                  372.00          09:26:34             00055045812TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 949                  372.00          09:28:30             00055045877TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 102                  371.80          09:28:30             00055045879TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 58                   371.80          09:28:30             00055045878TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 425                  371.80          09:28:30             00055045882TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 600                  371.80          09:28:35             00055045883TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 180                  371.80          09:28:35             00055045885TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 333                  371.80          09:28:35             00055045884TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 96                   371.80          09:28:35             00055045889TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 197                  371.80          09:28:35             00055045887TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 81                   372.80          09:33:54             00055046108TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 257                  372.80          09:33:54             00055046107TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 523                  372.80          09:33:54             00055046106TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  372.80          09:34:40             00055046133TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 103                  372.80          09:34:40             00055046134TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 937                  373.00          09:38:02             00055046275TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 51                   373.00          09:38:03             00055046276TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 294                  373.00          09:39:34             00055046322TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  373.00          09:39:34             00055046321TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 851                  373.00          09:39:34             00055046320TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 456                  373.00          09:40:07             00055046376TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1074                 373.40          09:42:43             00055046519TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 69                   373.00          09:43:24             00055046542TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 81                   373.00          09:43:24             00055046541TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 135                  373.00          09:43:30             00055046544TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 733                  373.00          09:43:40             00055046556TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 738                  373.00          09:43:40             00055046555TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 87                   373.00          09:43:40             00055046554TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 21                   373.00          09:43:40             00055046553TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 82                   373.00          09:43:40             00055046552TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 914                  373.00          09:48:27             00055046723TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 191                  373.00          09:50:13             00055047047TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 859                  373.00          09:50:13             00055047046TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 71                   373.20          09:51:05             00055047310TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 255                  373.20          09:51:05             00055047309TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1063                 373.40          09:51:44             00055047379TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1080                 374.80          09:59:05             00055047832TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  374.40          09:59:05             00055047833TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 431                  374.40          09:59:05             00055047836TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  374.40          09:59:05             00055047835TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  374.40          09:59:05             00055047834TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 342                  374.20          09:59:50             00055047877TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 963                  374.40          09:59:50             00055047876TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 636                  374.20          10:00:44             00055047927TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 516                  374.20          10:00:44             00055047926TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 306                  374.20          10:00:45             00055047928TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 40                   374.00          10:00:45             00055047929TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 998                  374.00          10:00:51             00055047935TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 897                  374.00          10:00:51             00055047934TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 877                  373.80          10:00:51             00055047937TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 526                  375.20          10:04:27             00055048099TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 939                  374.80          10:05:02             00055048136TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 904                  375.00          10:10:24             00055048526TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 13                   375.00          10:10:24             00055048527TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 845                  374.80          10:10:30             00055048537TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 109                  374.80          10:10:30             00055048536TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 200                  374.80          10:10:30             00055048535TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 193                  374.80          10:10:30             00055048534TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 400                  374.80          10:10:30             00055048533TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 51                   374.80          10:10:30             00055048532TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 73                   374.80          10:10:30             00055048531TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 896                  374.80          10:10:30             00055048530TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 170                  374.80          10:10:30             00055048538TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 898                  374.40          10:10:30             00055048543TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 155                  374.40          10:10:30             00055048545TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 667                  374.60          10:15:45             00055048859TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 56                   374.60          10:15:45             00055048861TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 289                  374.60          10:15:45             00055048860TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 160                  374.00          10:19:45             00055049130TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 813                  374.20          10:19:45             00055049129TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 257                  374.20          10:19:45             00055049128TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 53                   374.00          10:19:45             00055049132TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 794                  374.00          10:19:45             00055049131TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1040                 373.60          10:20:02             00055049163TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 810                  373.40          10:23:13             00055049386TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 214                  373.40          10:23:13             00055049385TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 887                  373.20          10:23:30             00055049408TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1083                 373.20          10:23:30             00055049407TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 493                  373.40          10:33:52             00055050219TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  373.40          10:33:52             00055050218TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  373.40          10:33:52             00055050220TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  373.40          10:33:52             00055050221TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 21                   373.40          10:36:52             00055050581TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  373.40          10:36:52             00055050580TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 21                   373.40          10:37:57             00055050728TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  373.40          10:37:57             00055050727TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1066                 373.60          10:41:04             00055050963TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 423                  374.20          10:43:03             00055051140TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 600                  374.20          10:43:03             00055051139TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 54                   374.80          10:48:19             00055051707TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  374.80          10:48:19             00055051706TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 600                  374.80          10:48:19             00055051705TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  374.80          10:48:19             00055051704TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 849                  374.40          10:51:36             00055052166TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 711                  374.60          10:51:36             00055052169TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 248                  374.60          10:51:36             00055052168TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1072                 374.60          10:51:36             00055052167TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 927                  374.20          10:51:42             00055052223TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 849                  374.20          10:51:42             00055052222TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  375.20          10:56:33             00055052707TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1204                 375.60          10:58:20             00055052880TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 824                  375.60          11:02:21             00055053187TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 99                   375.60          11:02:26             00055053212TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1032                 376.80          11:04:47             00055053398TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 562                  378.00          11:07:13             00055053536TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  377.80          11:12:11             00055053860TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 960                  377.80          11:12:11             00055053859TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1008                 378.00          11:12:11             00055053858TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 747                  377.80          11:12:11             00055053865TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 126                  377.80          11:12:11             00055053864TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 1006                 377.80          11:12:11             00055053863TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 424                  377.80          11:12:11             00055053862TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 96                   377.80          11:12:11             00055053861TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 173                  377.60          11:12:11             00055053866TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 682                  377.60          11:12:21             00055053893TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 192                  377.60          11:12:21             00055053892TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1015                 377.80          11:15:08             00055053996TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 419                  377.40          11:15:10             00055054004TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 497                  377.40          11:15:10             00055054003TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 321                  377.40          11:18:56             00055054145TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 62                   377.40          11:18:56             00055054144TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 472                  377.40          11:18:56             00055054143TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  377.40          11:18:56             00055054142TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 792                  377.20          11:23:42             00055054369TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 186                  377.20          11:23:42             00055054368TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1014                 377.20          11:28:05             00055054724TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 922                  377.00          11:29:15             00055054771TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 710                  377.00          11:29:15             00055054770TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 165                  377.00          11:29:15             00055054769TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1094                 377.00          11:37:25             00055055262TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 739                  377.60          11:41:26             00055055456TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 361                  377.60          11:41:26             00055055455TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 992                  377.40          11:42:01             00055055476TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 27                   377.40          11:42:01             00055055475TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 944                  377.40          11:42:01             00055055474TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 52                   377.60          11:46:22             00055055671TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 892                  377.60          11:46:22             00055055670TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  378.40          11:49:16             00055055883TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 240                  378.00          11:49:21             00055055898TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 716                  378.00          11:49:21             00055055897TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 23                   377.80          11:50:46             00055055940TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 504                  377.80          11:50:52             00055055960TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 200                  377.80          11:50:52             00055055959TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 200                  377.80          11:50:52             00055055958TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 127                  377.60          11:51:16             00055055967TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 800                  377.60          11:51:16             00055055966TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 947                  377.40          11:51:16             00055055968TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1041                 376.80          11:52:47             00055056066TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 922                  377.60          11:55:02             00055056201TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 536                  378.00          12:00:37             00055056594TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 436                  378.00          12:00:37             00055056595TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 16                   378.00          12:00:37             00055056596TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 931                  377.80          12:03:02             00055056793TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 985                  377.80          12:03:02             00055056792TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 338                  378.00          12:08:28             00055057194TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 951                  378.00          12:08:47             00055057232TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 919                  378.00          12:12:31             00055057405TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 99                   378.00          12:12:31             00055057404TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 396                  378.20          12:17:11             00055057615TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 319                  378.20          12:17:11             00055057614TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 905                  378.00          12:20:51             00055057875TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 915                  378.00          12:24:51             00055058011TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 655                  377.80          12:24:54             00055058018TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 200                  377.80          12:24:54             00055058017TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 96                   377.80          12:24:54             00055058016TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1054                 378.00          12:29:27             00055058279TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 998                  378.00          12:33:11             00055058461TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 863                  377.80          12:33:33             00055058487TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 33                   377.60          12:33:33             00055058488TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1037                 377.80          12:36:36             00055058597TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1024                 377.60          12:36:36             00055058601TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 1046                 377.60          12:36:36             00055058600TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 987                  377.60          12:36:36             00055058599TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 874                  377.60          12:36:36             00055058598TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 118                  377.60          12:40:38             00055058749TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 937                  377.60          12:40:38             00055058748TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 149                  377.40          12:42:02             00055058785TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 885                  377.40          12:42:02             00055058786TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 378                  377.80          12:43:31             00055058840TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 126                  377.80          12:43:31             00055058839TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  377.80          12:43:31             00055058841TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 370                  377.80          12:43:31             00055058843TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  377.80          12:43:31             00055058842TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 80                   378.20          12:45:06             00055058909TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1018                 378.00          12:46:06             00055058955TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 99                   380.00          12:51:02             00055059217TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 11                   380.20          12:51:02             00055059216TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 101                  380.20          12:51:02             00055059215TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  380.20          12:51:02             00055059214TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  380.20          12:51:02             00055059213TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 543                  380.20          12:51:02             00055059212TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 12                   380.00          12:51:02             00055059218TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 840                  380.00          12:51:02             00055059219TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 262                  379.20          12:55:59             00055059486TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 799                  379.20          12:55:59             00055059487TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 42                   378.80          12:55:59             00055059489TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 27                   378.80          12:55:59             00055059488TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 124                  378.80          12:55:59             00055059490TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 151                  378.80          12:55:59             00055059492TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 42                   378.80          12:55:59             00055059491TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 519                  378.80          12:56:00             00055059493TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 160                  378.60          12:56:01             00055059495TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 660                  378.60          12:56:01             00055059494TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 143                  378.60          12:57:02             00055059592TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 517                  378.60          12:57:02             00055059591TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 716                  378.60          12:57:02             00055059593TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  378.20          13:00:29             00055059803TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1032                 378.00          13:01:48             00055059838TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 432                  378.20          13:09:46             00055060206TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 259                  378.20          13:09:46             00055060205TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  378.00          13:09:46             00055060207TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 696                  378.00          13:09:46             00055060208TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1058                 378.40          13:15:14             00055060421TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 15                   378.80          13:19:19             00055060805TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1071                 378.80          13:19:19             00055060804TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 991                  378.60          13:22:28             00055061100TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 872                  378.60          13:22:28             00055061099TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 22                   378.60          13:22:28             00055061098TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  378.40          13:22:28             00055061101TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 975                  378.40          13:22:38             00055061141TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 840                  378.40          13:22:38             00055061140TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 114                  378.20          13:24:44             00055061273TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 200                  378.20          13:24:44             00055061272TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 200                  378.20          13:24:44             00055061271TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 225                  378.20          13:24:44             00055061270TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  378.20          13:24:44             00055061269TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 543                  378.20          13:24:44             00055061268TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  378.20          13:24:44             00055061267TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 137                  378.20          13:24:44             00055061266TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 47                   378.20          13:24:44             00055061265TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 64                   378.40          13:31:02             00055061834TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 301                  378.40          13:31:02             00055061833TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  378.40          13:31:02             00055061832TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 469                  378.40          13:31:02             00055061831TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 977                  378.20          13:35:19             00055062305TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 28                   378.20          13:35:19             00055062304TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1019                 378.20          13:39:36             00055062651TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 24                   378.20          13:40:25             00055062719TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 974                  378.80          13:42:59             00055063130TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 862                  378.40          13:46:10             00055063414TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 963                  378.40          13:46:10             00055063413TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 121                  378.40          13:46:10             00055063412TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 438                  378.20          13:46:11             00055063424TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 950                  378.20          13:46:11             00055063426TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 500                  378.20          13:46:11             00055063425TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 719                  378.00          13:46:20             00055063436TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 200                  378.00          13:46:20             00055063435TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 31                   378.00          13:46:20             00055063434TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 397                  378.00          13:50:02             00055063620TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 623                  378.00          13:50:02             00055063621TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 629                  378.00          13:54:05             00055063890TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 259                  378.00          13:54:05             00055063889TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 949                  378.40          13:57:59             00055064226TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 888                  378.60          14:01:31             00055064424TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 906                  378.20          14:02:26             00055064453TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 999                  378.20          14:02:26             00055064452TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1027                 378.20          14:04:29             00055064540TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  378.20          14:07:26             00055064692TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 556                  378.20          14:07:26             00055064691TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 63                   378.20          14:08:29             00055064786TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 491                  378.20          14:08:29             00055064785TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  378.20          14:08:29             00055064784TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  378.20          14:08:29             00055064783TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 662                  378.00          14:08:30             00055064787TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 300                  378.00          14:09:02             00055064814TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 696                  378.00          14:09:02             00055064813TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 244                  378.00          14:09:02             00055064812TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 518                  377.40          14:10:35             00055064916TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 408                  377.40          14:10:35             00055064915TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 400                  377.40          14:10:35             00055064917TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 268                  377.20          14:13:22             00055065080TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 780                  377.20          14:13:22             00055065079TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 168                  377.20          14:16:43             00055065343TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 738                  377.20          14:16:43             00055065342TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 430                  377.20          14:18:52             00055065431TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 677                  377.20          14:18:58             00055065435TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 546                  377.00          14:19:20             00055065462TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 180                  377.00          14:19:20             00055065461TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 143                  377.00          14:19:20             00055065460TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 52                   377.00          14:19:20             00055065459TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 903                  377.00          14:19:20             00055065458TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 463                  376.40          14:22:33             00055065867TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 28                   376.40          14:22:33             00055065866TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 494                  376.40          14:22:33             00055065868TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 925                  376.40          14:28:21             00055066664TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 793                  376.40          14:29:58             00055066798TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 95                   376.40          14:29:58             00055066799TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 398                  376.40          14:31:02             00055067018TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 531                  376.40          14:31:02             00055067017TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 854                  376.20          14:31:20             00055067078TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 972                  376.20          14:31:20             00055067077TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 967                  376.20          14:31:20             00055067076TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 220                  375.60          14:31:39             00055067107TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 942                  375.80          14:32:20             00055067158TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 760                  375.60          14:32:30             00055067190TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 79                   375.60          14:32:30             00055067189TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 18                   375.60          14:32:30             00055067188TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  375.60          14:34:35             00055067382TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  375.60          14:34:35             00055067383TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 175                  375.20          14:35:56             00055067545TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 19                   375.20          14:35:56             00055067544TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 18                   375.20          14:35:56             00055067543TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 200                  375.20          14:35:56             00055067542TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 523                  375.20          14:35:56             00055067541TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 52                   375.20          14:35:56             00055067540TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 343                  375.20          14:35:56             00055067546TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 450                  375.20          14:35:56             00055067548TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 787                  375.20          14:35:56             00055067547TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 3                    375.20          14:35:56             00055067550TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 276                  375.20          14:35:56             00055067549TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 1022                 375.00          14:38:56             00055067959TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 8                    375.00          14:39:44             00055068088TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 145                  374.80          14:39:50             00055068127TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 225                  374.80          14:39:50             00055068126TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 619                  374.80          14:39:50             00055068125TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 161                  374.80          14:41:41             00055068397TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 532                  374.80          14:42:05             00055068488TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 257                  374.80          14:42:05             00055068487TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 22                   374.80          14:42:05             00055068489TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 65                   374.80          14:42:16             00055068509TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 424                  375.00          14:43:55             00055068736TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 434                  375.00          14:43:55             00055068735TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 31                   375.00          14:43:55             00055068737TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 2                    374.80          14:45:42             00055068951TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 982                  374.80          14:45:42             00055068952TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 83                   374.80          14:48:20             00055069372TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1002                 374.80          14:48:20             00055069371TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 662                  375.20          14:48:52             00055069447TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 398                  375.20          14:48:52             00055069446TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 240                  375.20          14:48:52             00055069445TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 263                  375.20          14:48:53             00055069448TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 399                  375.40          14:49:02             00055069465TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 381                  375.40          14:49:02             00055069464TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 673                  375.00          14:49:46             00055069647TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 221                  375.00          14:49:46             00055069646TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 157                  374.80          14:50:05             00055069690TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 157                  374.80          14:50:05             00055069689TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 157                  374.80          14:50:05             00055069688TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 292                  374.80          14:50:05             00055069687TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 26                   374.80          14:50:18             00055069727TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 180                  374.80          14:50:18             00055069726TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 769                  374.60          14:50:24             00055069736TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 117                  374.60          14:50:24             00055069735TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 43                   374.60          14:50:24             00055069734TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1028                 374.60          14:50:52             00055069788TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 243                  375.00          14:53:09             00055070028TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 587                  375.00          14:53:09             00055070027TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 260                  375.00          14:53:09             00055070026TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 32                   375.00          14:53:09             00055070025TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 661                  374.60          14:53:09             00055070031TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 200                  374.60          14:53:09             00055070030TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 914                  374.60          14:53:09             00055070029TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1602                 374.60          14:57:47             00055070531TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 592                  374.60          14:57:47             00055070530TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  374.60          14:57:47             00055070532TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  374.60          14:57:47             00055070533TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 829                  374.60          14:58:47             00055070594TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 7                    375.20          15:00:00             00055070677TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1061                 375.20          15:00:32             00055070826TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 423                  375.20          15:01:32             00055070881TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 57                   375.20          15:01:32             00055070880TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 600                  375.20          15:01:32             00055070879TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1042                 375.20          15:04:32             00055071109TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 962                  375.20          15:04:32             00055071108TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 902                  375.20          15:04:32             00055071107TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 629                  375.00          15:04:32             00055071115TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 200                  375.00          15:04:32             00055071114TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 112                  375.00          15:04:32             00055071113TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 288                  375.00          15:04:32             00055071112TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 34                   375.00          15:04:32             00055071111TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 672                  375.00          15:04:32             00055071110TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 84                   375.20          15:04:32             00055071121TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 9                    375.20          15:04:32             00055071120TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 93                   375.20          15:04:32             00055071119TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 24                   375.20          15:04:32             00055071118TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 200                  375.20          15:04:32             00055071117TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 488                  375.20          15:04:32             00055071116TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 531                  375.00          15:04:32             00055071123TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 492                  375.00          15:04:32             00055071122TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 475                  374.80          15:06:13             00055071345TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 183                  374.80          15:06:13             00055071344TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  374.80          15:06:13             00055071343TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1030                 374.60          15:08:34             00055071506TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1000                 374.80          15:09:42             00055071609TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 66                   374.80          15:10:42             00055071668TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 451                  374.80          15:10:42             00055071670TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 63                   374.80          15:10:42             00055071669TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 119                  374.80          15:12:26             00055071789TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 265                  374.80          15:12:26             00055071788TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1085                 374.80          15:13:02             00055071837TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 20                   374.60          15:13:02             00055071842TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 305                  374.60          15:13:02             00055071841TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 341                  374.60          15:13:02             00055071840TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 200                  374.60          15:13:02             00055071839TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 358                  374.60          15:13:02             00055071838TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 319                  374.60          15:13:02             00055071845TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 58                   374.60          15:13:02             00055071844TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 120                  374.60          15:13:02             00055071843TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 596                  375.00          15:20:14             00055072534TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 577                  375.00          15:20:14             00055072533TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 92                   375.00          15:20:14             00055072537TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 964                  375.00          15:20:14             00055072536TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 101                  375.00          15:20:14             00055072535TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  375.00          15:20:14             00055072538TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 16                   375.00          15:20:14             00055072539TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1446                 375.60          15:20:43             00055072561TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  375.60          15:20:43             00055072562TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 171                  375.60          15:22:02             00055072661TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 767                  375.60          15:22:02             00055072660TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1047                 375.40          15:23:32             00055072776TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  375.20          15:23:32             00055072782TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 277                  375.20          15:23:32             00055072781TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 292                  375.20          15:23:32             00055072780TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 331                  375.20          15:23:32             00055072779TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  375.20          15:23:32             00055072778TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 122                  375.20          15:23:32             00055072777TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1014                 375.20          15:23:34             00055072786TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 563                  375.20          15:23:34             00055072785TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 401                  375.20          15:23:34             00055072784TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 942                  375.00          15:24:34             00055072877TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  375.20          15:28:13             00055073153TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  375.20          15:28:13             00055073152TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  375.20          15:28:13             00055073151TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  375.20          15:28:13             00055073150TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  375.20          15:28:13             00055073149TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 82                   375.20          15:28:13             00055073154TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1014                 375.20          15:33:02             00055073502TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 6                    375.20          15:33:24             00055073531TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 308                  375.20          15:33:57             00055073551TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 80                   375.20          15:33:57             00055073550TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 543                  375.40          15:35:57             00055073653TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 11                   375.60          15:35:57             00055073655TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 153                  375.80          15:36:19             00055073676TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 46                   375.80          15:36:19             00055073677TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 2638                 375.80          15:36:19             00055073678TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 230                  376.00          15:37:01             00055073703TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 311                  375.80          15:37:01             00055073709TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 117                  375.80          15:37:01             00055073708TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 203                  375.80          15:37:01             00055073707TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 200                  375.80          15:37:01             00055073706TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 200                  375.80          15:37:01             00055073705TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 2                    375.80          15:37:01             00055073704TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 444                  375.80          15:37:01             00055073711TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 518                  375.80          15:37:01             00055073710TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 39                   376.00          15:37:01             00055073713TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  376.00          15:37:01             00055073712TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 6                    375.80          15:37:01             00055073714TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 221                  376.00          15:41:09             00055073993TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 532                  376.00          15:41:09             00055073992TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  376.00          15:41:09             00055073994TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1037                 376.00          15:42:02             00055074038TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 1063                 376.00          15:42:02             00055074037TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  376.00          15:42:02             00055074036TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 142                  376.00          15:42:02             00055074035TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 200                  376.00          15:42:02             00055074034TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 803                  376.00          15:42:02             00055074033TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 13                   375.80          15:42:02             00055074039TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 57                   375.80          15:44:10             00055074158TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 346                  375.80          15:44:10             00055074157TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 38                   375.80          15:44:10             00055074156TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 84                   375.80          15:44:10             00055074155TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 596                  375.80          15:44:10             00055074159TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 285                  375.80          15:44:10             00055074161TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 732                  375.80          15:44:10             00055074160TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 188                  375.80          15:44:11             00055074162TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1742                 376.40          15:46:55             00055074337TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 321                  376.40          15:46:55             00055074336TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 77                   376.60          15:47:39             00055074390TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  376.60          15:47:39             00055074389TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1100                 376.60          15:48:08             00055074428TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 615                  376.60          15:48:08             00055074427TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 236                  376.60          15:48:22             00055074439TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 306                  376.60          15:48:22             00055074438TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  376.60          15:48:22             00055074437TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 594                  376.40          15:50:10             00055074556TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 200                  376.40          15:50:10             00055074555TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 102                  376.40          15:50:10             00055074554TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 184                  376.40          15:51:18             00055074683TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 889                  376.40          15:51:18             00055074682TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 121                  376.80          15:52:39             00055074843TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1074                 376.80          15:52:39             00055074844TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 860                  376.80          15:53:38             00055074946TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1548                 376.20          15:53:43             00055074955TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 563                  376.60          15:53:43             00055074956TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 379                  376.60          15:53:43             00055074954TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 845                  376.00          15:55:43             00055075088TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  376.00          15:55:43             00055075087TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 38                   376.00          15:57:10             00055075273TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 345                  376.00          15:57:10             00055075272TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 285                  376.00          15:57:10             00055075271TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 167                  376.00          15:57:10             00055075270TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  376.00          15:57:10             00055075269TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 123                  376.20          15:57:52             00055075323TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 3                    376.20          15:57:52             00055075322TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1073                 376.20          15:57:52             00055075324TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 84                   375.60          15:59:52             00055075537TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 823                  375.60          15:59:52             00055075536TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 797                  375.60          15:59:52             00055075535TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 109                  375.60          15:59:52             00055075538TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 349                  375.80          15:59:52             00055075539TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 343                  376.00          16:00:13             00055075683TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 464                  376.00          16:00:13             00055075682TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 133                  376.00          16:00:13             00055075681TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 30                   376.20          16:01:16             00055075806TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 560                  376.20          16:01:16             00055075805TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  376.20          16:01:16             00055075804TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 43                   376.20          16:01:16             00055075803TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 145                  376.20          16:02:16             00055075923TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 22                   376.20          16:02:16             00055075922TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 19                   376.20          16:02:16             00055075921TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 977                  375.80          16:02:21             00055075934TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  375.80          16:03:21             00055075991TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 988                  375.80          16:05:08             00055076175TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 502                  375.80          16:05:08             00055076174TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 403                  375.80          16:05:08             00055076173TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 487                  375.80          16:05:21             00055076194TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 352                  375.80          16:05:21             00055076193TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 150                  375.80          16:08:23             00055076463TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 853                  375.80          16:08:23             00055076462TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 95                   375.80          16:08:23             00055076461TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 926                  375.80          16:08:23             00055076460TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1037                 375.80          16:08:23             00055076459TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 828                  375.80          16:08:23             00055076464TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 71                   375.80          16:08:23             00055076465TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1072                 376.00          16:14:07             00055077007TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 639                  376.00          16:14:07             00055077006TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 994                  376.00          16:14:07             00055077005TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 308                  376.00          16:14:07             00055077003TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1382                 376.00          16:14:07             00055077001TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 233                  376.00          16:14:07             00055077000TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 250                  376.00          16:14:07             00055077008TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 301                  376.00          16:14:07             00055077004TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 722                  376.00          16:14:07             00055077002TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 468                  375.80          16:14:08             00055077009TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 604                  375.80          16:14:10             00055077013TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 170                  376.00          16:17:26             00055077394TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 296                  376.00          16:17:26             00055077393TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  376.00          16:17:26             00055077392TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1746                 376.00          16:17:34             00055077415TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 660                  376.00          16:17:37             00055077418TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 200                  376.20          16:19:01             00055077551TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 1308                 376.00          16:19:46             00055077601TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 58                   376.20          16:20:03             00055077613TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 19                   376.20          16:20:04             00055077619TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 482                  376.20          16:20:04             00055077620TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 623                  376.20          16:20:04             00055077621TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 483                  376.20          16:20:42             00055077686TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 155                  376.80          16:21:14             00055077730TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1056                 376.80          16:21:14             00055077731TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 26                   376.80          16:22:06             00055077780TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1001                 376.80          16:22:07             00055077782TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 52                   376.80          16:22:07             00055077786TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 564                  376.80          16:22:07             00055077785TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 187                  376.80          16:22:07             00055077784TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  376.80          16:22:07             00055077783TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 444                  376.60          16:22:39             00055077819TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 240                  376.60          16:22:39             00055077818TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 525                  376.60          16:22:39             00055077821TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  376.60          16:22:39             00055077820TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 704                  376.60          16:22:39             00055077822TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 44                   376.60          16:23:41             00055077927TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 197                  376.60          16:23:41             00055077926TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 248                  376.60          16:23:41             00055077925TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  376.60          16:23:42             00055077928TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 

This announcement is made in accordance with the requirements of Listing Rule 12.4.6.

About Domino's Pizza Group

Domino's Pizza Group plc is the UK's leading pizza brand and a major player in the Irish market. We hold the master franchise agreement to own, operate and franchise Domino's stores in the UK and the Republic of Ireland. We also have an associate investment in Germany and Luxembourg.

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

POSFFMFWMEFSEEF

(END) Dow Jones Newswires

November 16, 2021 12:27 ET (17:27 GMT)

Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Apr 2022 a Mag 2022 Clicca qui per i Grafici di Domino
Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Mag 2021 a Mag 2022 Clicca qui per i Grafici di Domino