Transaction in Own Shares

RNS Number : 4691L

Unilever PLC

10 September 2021

10 September 2021

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

Ordinary Shares

Date of purchases:

10 September 2021

Number of ordinary shares purchased:

529,596

Highest price paid per share:

GBp 3,977.0000

Lowest price paid per share:

GBp 3,943.0000

Volume weighted average price paid per share:

GBp 3,962.5298

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.

Following the purchase of these shares, Unilever holds 38,794,837 of its ordinary shares in treasury and has 2,590,448,935 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,961.8047

400,000

BATS

3,966.1144

63,170

Chi-X

3,963.6751

41,426

Turquoise

3,963.1760

25,000

Media Enquires:

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

Transaction details

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:

Quantity	Price	LastMkt	ExecutionTime
402	3,963.00	BATE	08:05:00
84	3,961.50	BATE	08:05:11
363	3,961.50	BATE	08:05:11
440	3,961.50	BATE	08:06:16
458	3,960.50	BATE	08:06:25
295	3,963.00	BATE	08:07:41
100	3,963.00	BATE	08:07:41
433	3,962.50	BATE	08:07:45
11	3,968.50	BATE	08:09:20
373	3,968.50	BATE	08:09:26
456	3,968.50	BATE	08:10:54
384	3,968.50	BATE	08:10:54
460	3,966.50	BATE	08:11:00
62	3,967.00	BATE	08:11:39
344	3,967.00	BATE	08:11:42
379	3,966.00	BATE	08:11:54
110	3,968.50	BATE	08:13:03
286	3,968.50	BATE	08:13:03
169	3,971.00	BATE	08:14:59
244	3,971.00	BATE	08:14:59
416	3,969.00	BATE	08:15:04
430	3,969.50	BATE	08:15:04
155	3,969.00	BATE	08:16:31
12	3,969.00	BATE	08:16:31
72	3,969.00	BATE	08:16:31
51	3,969.00	BATE	08:16:31
22	3,969.00	BATE	08:16:31
35	3,969.00	BATE	08:16:31
59	3,969.00	BATE	08:16:31
50	3,969.00	BATE	08:16:31
1	3,966.00	BATE	08:17:10
51	3,965.50	BATE	08:19:02
27	3,965.50	BATE	08:19:02
8	3,965.50	BATE	08:19:02
34	3,965.50	BATE	08:19:02
188	3,965.50	BATE	08:19:02
420	3,965.50	BATE	08:19:16
146	3,965.50	BATE	08:19:16
265	3,975.50	BATE	08:23:00
33	3,975.50	BATE	08:23:00
160	3,975.50	BATE	08:23:00
171	3,975.50	BATE	08:23:31
22	3,975.50	BATE	08:23:31
194	3,975.50	BATE	08:23:31
17	3,975.50	BATE	08:23:31
4	3,975.00	BATE	08:23:31
9	3,975.50	BATE	08:23:52
68	3,975.50	BATE	08:23:52
128	3,975.50	BATE	08:23:52
581	3,976.50	BATE	08:25:18
48	3976.5000	BATE	08:25:18
386	3977.0000	BATE	08:26:03
367	3977.0000	BATE	08:26:03
69	3977.0000	BATE	08:26:03
342	3976.0000	BATE	08:27:29
43	3976.0000	BATE	08:27:29
1	3973.0000	BATE	08:28:55
443	3973.0000	BATE	08:29:05
254	3972.0000	BATE	08:29:07
17	3972.0000	BATE	08:29:07
37	3972.0000	BATE	08:29:07
78	3972.0000	BATE	08:29:07
398	3972.5000	BATE	08:31:39
351	3972.5000	BATE	08:33:46
58	3972.5000	BATE	08:33:46
30	3972.5000	BATE	08:33:46
131	3972.5000	BATE	08:33:46
33	3972.5000	BATE	08:33:46
266	3972.5000	BATE	08:33:46
378	3970.5000	BATE	08:35:39
56	3968.5000	BATE	08:37:39
240	3968.5000	BATE	08:37:39
81	3968.5000	BATE	08:37:39
138	3970.0000	BATE	08:39:49
278	3970.0000	BATE	08:39:49
450	3970.0000	BATE	08:39:49
131	3965.5000	BATE	08:42:34
138	3965.5000	BATE	08:42:34
67	3965.5000	BATE	08:42:34
35	3965.5000	BATE	08:42:34
67	3964.0000	BATE	08:44:30
162	3964.0000	BATE	08:44:30
113	3964.0000	BATE	08:44:30
109	3964.0000	BATE	08:44:30
373	3964.5000	BATE	08:46:03
27	3964.5000	BATE	08:46:03
18	3964.5000	BATE	08:46:03
70	3964.0000	BATE	08:47:27
60	3964.0000	BATE	08:47:27
28	3964.0000	BATE	08:47:28
37	3964.0000	BATE	08:47:28
18	3964.0000	BATE	08:47:28
110	3965.0000	BATE	08:48:45
302	3965.0000	BATE	08:48:45
32	3965.0000	BATE	08:48:45
61	3965.5000	BATE	08:50:27
11	3965.5000	BATE	08:50:27
254	3965.5000	BATE	08:50:27
43	3965.5000	BATE	08:50:27
39	3965.5000	BATE	08:50:27
324	3964.0000	BATE	08:51:34
57	3964.0000	BATE	08:51:34
10	3961.5000	BATE	08:54:01
21	3961.5000	BATE	08:54:01
364	3961.5000	BATE	08:54:01
197	3961.0000	BATE	08:56:28
128	3961.0000	BATE	08:56:28
112	3961.0000	BATE	08:56:28
396	3964.5000	BATE	08:59:11
227	3964.5000	BATE	08:59:11
51	3964.5000	BATE	08:59:11
20	3964.5000	BATE	08:59:11
20	3964.5000	BATE	08:59:11
110	3964.5000	BATE	08:59:11
154	3962.5000	BATE	09:02:12
68	3962.5000	BATE	09:02:12
20	3962.5000	BATE	09:02:12
100	3962.5000	BATE	09:02:12
43	3962.5000	BATE	09:02:12
62	3962.5000	BATE	09:03:13
25	3962.5000	BATE	09:03:13
97	3962.5000	BATE	09:03:13
113	3962.5000	BATE	09:03:13
94	3962.5000	BATE	09:03:14
49	3962.5000	BATE	09:03:45
387	3963.5000	BATE	09:05:10
250	3963.5000	BATE	09:06:37
62	3963.5000	BATE	09:06:38
32	3963.5000	BATE	09:06:41
50	3963.5000	BATE	09:06:41
48	3963.5000	BATE	09:06:41
3	3963.5000	BATE	09:06:43
13	3963.5000	BATE	09:06:43
312	3962.0000	BATE	09:09:11
70	3962.0000	BATE	09:09:11
225	3962.0000	BATE	09:09:11
152	3962.0000	BATE	09:09:11
426	3960.5000	BATE	09:12:27
185	3962.0000	BATE	09:13:35
267	3962.0000	BATE	09:13:35
25	3963.0000	BATE	09:16:36
91	3963.0000	BATE	09:16:36
65	3963.0000	BATE	09:16:36
91	3963.0000	BATE	09:16:36
100	3963.0000	BATE	09:16:36
26	3963.0000	BATE	09:16:36
374	3961.5000	BATE	09:17:46
394	3960.0000	BATE	09:19:38
389	3961.5000	BATE	09:22:05
50	3961.5000	BATE	09:22:05
314	3959.5000	BATE	09:24:16
17	3959.5000	BATE	09:24:16
21	3959.5000	BATE	09:24:16
22	3959.5000	BATE	09:24:16
41	3959.5000	BATE	09:26:57
369	3959.5000	BATE	09:27:47
448	3960.5000	BATE	09:29:03
116	3961.5000	BATE	09:30:23
15	3961.5000	BATE	09:30:23
13	3961.5000	BATE	09:30:23
52	3961.5000	BATE	09:30:23
24	3961.5000	BATE	09:30:23
21	3961.5000	BATE	09:30:23
89	3961.5000	BATE	09:30:23
54	3961.5000	BATE	09:30:23
381	3961.0000	BATE	09:30:49
46	3958.5000	BATE	09:33:31
30	3958.5000	BATE	09:33:31
28	3958.5000	BATE	09:33:31
10	3959.0000	BATE	09:33:31
415	3959.0000	BATE	09:33:31
144	3959.5000	BATE	09:36:10
167	3959.5000	BATE	09:36:10
137	3959.5000	BATE	09:36:10
8	3959.5000	BATE	09:36:10
440	3960.0000	BATE	09:36:10
79	3962.5000	BATE	09:39:40
123	3962.5000	BATE	09:39:47
51	3962.5000	BATE	09:39:47
24	3962.5000	BATE	09:39:47
42	3962.5000	BATE	09:39:47
181	3965.0000	BATE	09:40:51
33	3965.0000	BATE	09:40:51
22	3965.0000	BATE	09:40:51
209	3965.0000	BATE	09:40:51
437	3965.0000	BATE	09:43:10
423	3964.5000	BATE	09:45:10
145	3965.5000	BATE	09:47:19
85	3965.5000	BATE	09:47:19
29	3965.5000	BATE	09:47:19
118	3965.5000	BATE	09:47:19
16	3965.5000	BATE	09:48:25
16	3965.5000	BATE	09:48:57
42	3965.5000	BATE	09:48:57
126	3965.5000	BATE	09:48:57
4	3965.5000	BATE	09:48:57
19	3965.5000	BATE	09:48:57
30	3965.5000	BATE	09:48:58
148	3965.5000	BATE	09:48:59
117	3965.0000	BATE	09:50:47
43	3965.0000	BATE	09:50:47
37	3965.0000	BATE	09:50:53
35	3965.5000	BATE	09:52:42
159	3965.5000	BATE	09:52:42
76	3965.5000	BATE	09:52:42
160	3965.5000	BATE	09:52:42
74	3965.0000	BATE	09:53:04
371	3965.0000	BATE	09:53:04
5	3965.5000	BATE	09:53:04
270	3968.5000	BATE	09:56:40
32	3968.5000	BATE	09:56:41
88	3968.5000	BATE	09:56:58
82	3967.5000	BATE	09:58:18
32	3967.5000	BATE	09:58:18
40	3967.5000	BATE	09:58:18
198	3967.5000	BATE	09:58:18
80	3967.5000	BATE	09:58:18
159	3969.5000	BATE	10:02:38
406	3972.5000	BATE	10:04:51
33	3972.5000	BATE	10:04:51
148	3972.5000	BATE	10:04:51
41	3972.5000	BATE	10:04:51
211	3972.5000	BATE	10:04:51
29	3972.5000	BATE	10:04:51
163	3972.5000	BATE	10:07:28
70	3972.5000	BATE	10:07:28
205	3972.5000	BATE	10:07:28
402	3974.0000	BATE	10:09:29
234	3969.0000	BATE	10:11:39
190	3969.0000	BATE	10:11:39
26	3969.0000	BATE	10:11:39
182	3972.0000	BATE	10:16:04
50	3972.0000	BATE	10:16:04
52	3972.0000	BATE	10:16:04
400	3973.0000	BATE	10:16:04
70	3972.0000	BATE	10:16:05
69	3972.0000	BATE	10:16:05
458	3972.5000	BATE	10:19:46
449	3972.0000	BATE	10:22:44
391	3972.0000	BATE	10:22:44
140	3972.5000	BATE	10:25:51
284	3972.5000	BATE	10:25:51
389	3972.0000	BATE	10:30:36
196	3972.5000	BATE	10:31:08
23	3972.5000	BATE	10:31:08
46	3972.5000	BATE	10:31:08
41	3972.5000	BATE	10:31:08
22	3972.5000	BATE	10:31:08
113	3972.5000	BATE	10:31:08
108	3973.5000	BATE	10:34:36
64	3973.5000	BATE	10:34:36
38	3973.5000	BATE	10:34:36
196	3973.5000	BATE	10:34:36
1	3973.5000	BATE	10:34:36
372	3973.5000	BATE	10:34:36
14	3973.5000	BATE	10:34:37
53	3972.0000	BATE	10:36:55
28	3972.0000	BATE	10:36:55
47	3972.5000	BATE	10:40:31
240	3972.5000	BATE	10:40:31
76	3972.5000	BATE	10:40:31
402	3973.0000	BATE	10:40:31
47	3972.5000	BATE	10:40:34
391	3972.5000	BATE	10:42:13
106	3971.0000	BATE	10:43:28
456	3973.5000	BATE	10:46:38
93	3974.0000	BATE	10:48:11
122	3974.0000	BATE	10:48:17
246	3974.0000	BATE	10:48:17
191	3972.5000	BATE	10:50:19
207	3972.5000	BATE	10:50:19
401	3972.0000	BATE	10:53:05
158	3973.0000	BATE	10:57:42
248	3973.0000	BATE	10:57:42
62	3972.0000	BATE	10:58:24
320	3972.0000	BATE	10:58:24
143	3973.0000	BATE	11:00:02
235	3973.0000	BATE	11:00:02
45	3973.0000	BATE	11:00:02
202	3974.0000	BATE	11:05:01
242	3974.0000	BATE	11:05:01
125	3974.0000	BATE	11:05:01
270	3974.0000	BATE	11:05:01
134	3972.5000	BATE	11:07:31
173	3972.5000	BATE	11:07:31
50	3972.5000	BATE	11:07:31
46	3972.5000	BATE	11:07:31
392	3972.0000	BATE	11:08:48
69	3971.5000	BATE	11:12:04
77	3971.5000	BATE	11:12:04
235	3971.5000	BATE	11:12:24
81	3970.5000	BATE	11:12:43
321	3970.5000	BATE	11:13:00
81	3971.0000	BATE	11:16:59
16	3971.0000	BATE	11:17:17
21	3971.0000	BATE	11:17:17
102	3971.0000	BATE	11:17:17
28	3971.0000	BATE	11:17:17
182	3971.0000	BATE	11:17:17
287	3971.0000	BATE	11:18:42
91	3971.0000	BATE	11:18:42
441	3969.0000	BATE	11:20:34
29	3969.0000	BATE	11:23:41
117	3969.0000	BATE	11:23:55
92	3969.0000	BATE	11:24:15
40	3969.0000	BATE	11:24:15
117	3969.0000	BATE	11:24:15
440	3967.0000	BATE	11:26:35
16	3965.0000	BATE	11:28:38
91	3965.0000	BATE	11:28:38
103	3965.0000	BATE	11:28:38
22	3965.0000	BATE	11:28:38
28	3965.0000	BATE	11:28:38
87	3965.0000	BATE	11:28:38
93	3965.0000	BATE	11:28:38
26	3964.0000	BATE	11:31:20
101	3964.0000	BATE	11:31:20
35	3964.0000	BATE	11:31:20
43	3964.0000	BATE	11:31:20
164	3964.0000	BATE	11:31:20
20	3964.0000	BATE	11:31:20
277	3963.5000	BATE	11:33:23
157	3963.5000	BATE	11:33:23
17	3963.5000	BATE	11:33:23
60	3966.5000	BATE	11:38:34
42	3966.5000	BATE	11:38:34
319	3966.5000	BATE	11:38:34
458	3966.5000	BATE	11:38:36
423	3968.5000	BATE	11:43:51
238	3966.5000	BATE	11:46:26
98	3966.5000	BATE	11:46:26
50	3966.5000	BATE	11:46:26
211	3965.0000	BATE	11:50:08
166	3965.0000	BATE	11:50:08
412	3964.0000	BATE	11:50:28
451	3965.5000	BATE	11:55:37
52	3965.0000	BATE	11:55:42
180	3965.0000	BATE	11:55:46
19	3965.0000	BATE	11:55:55
12	3965.0000	BATE	11:55:55
69	3965.0000	BATE	11:55:55
11	3965.0000	BATE	11:55:55
34	3965.0000	BATE	11:55:55
12	3965.0000	BATE	11:55:55
395	3961.5000	BATE	11:57:29
160	3962.0000	BATE	12:02:15
85	3962.0000	BATE	12:02:15
186	3962.0000	BATE	12:02:15
69	3961.0000	BATE	12:02:45
303	3961.0000	BATE	12:02:46
9	3961.0000	BATE	12:02:46
455	3961.5000	BATE	12:06:28
199	3961.5000	BATE	12:07:59
204	3961.5000	BATE	12:07:59
142	3961.5000	BATE	12:10:08
142	3961.5000	BATE	12:10:08
117	3961.5000	BATE	12:10:08
12	3965.0000	BATE	12:13:49
167	3965.0000	BATE	12:13:49
36	3965.0000	BATE	12:13:49
40	3965.0000	BATE	12:13:54
200	3965.0000	BATE	12:13:54
381	3965.0000	BATE	12:14:24
1	3965.0000	BATE	12:14:24
397	3946.0000	BATE	15:43:35
14	3946.0000	BATE	15:43:35
462	3945.0000	BATE	15:44:02
335	3947.5000	BATE	15:47:47
57	3947.5000	BATE	15:47:47
442	3947.5000	BATE	15:51:24
113	3952.0000	BATE	15:54:54
300	3952.0000	BATE	15:54:54
46	3952.0000	BATE	15:54:54
437	3954.0000	BATE	15:58:35
423	3954.0000	BATE	16:02:32
13	3956.0000	BATE	16:05:24
420	3956.0000	BATE	16:05:24
108	3953.0000	BATE	16:08:21
21	3953.0000	BATE	16:08:21
12	3953.0000	BATE	16:08:21
70	3958.5000	BATE	16:11:28
16	3958.5000	BATE	16:11:28
150	3958.5000	BATE	16:11:28
213	3958.5000	BATE	16:11:32
82	3957.0000	BATE	16:12:52
317	3959.0000	BATE	16:14:00
67	3959.0000	BATE	16:14:00
424	3962.0000	BATE	16:16:00
370	3962.0000	BATE	16:17:30
18	3966.0000	BATE	16:20:12
21	3966.0000	BATE	16:20:12
25	3966.0000	BATE	16:20:13
30	3966.0000	BATE	16:20:13
424	3966.0000	BATE	16:20:13
85	3965.5000	BATE	16:20:14
292	3965.5000	BATE	16:20:15
50	3961.0000	BATE	16:21:48
50	3961.0000	BATE	16:21:48
418	3959.5000	BATE	16:22:19
457	3966.5000	BATE	16:25:47
198	3966.0000	BATE	16:25:52
427	3966.0000	BATE	16:25:52
407	3965.0000	BATE	16:27:40
29	3968.0000	BATE	16:29:43
50	3968.0000	BATE	16:29:43
45	3968.0000	BATE	16:29:43
447	3965.0000	CHIX	08:04:43
395	3961.0000	CHIX	08:06:25
413	3969.0000	CHIX	08:09:17
123	3967.5000	CHIX	08:09:26
276	3967.5000	CHIX	08:09:27
446	3968.5000	CHIX	08:10:54
417	3968.5000	CHIX	08:13:03
428	3971.5000	CHIX	08:14:59
410	3969.5000	CHIX	08:16:31
369	3966.0000	CHIX	08:18:57
11	3966.0000	CHIX	08:18:57
351	3975.5000	CHIX	08:23:31
90	3975.5000	CHIX	08:23:31
10	3975.5000	CHIX	08:23:52
41	3975.5000	CHIX	08:23:52
110	3977.0000	CHIX	08:25:18
300	3977.0000	CHIX	08:25:18
30	3977.0000	CHIX	08:25:18
402	3977.0000	CHIX	08:25:18
63	3975.5000	CHIX	08:30:17
36	3975.5000	CHIX	08:30:17
20	3975.5000	CHIX	08:30:18
323	3975.5000	CHIX	08:30:18
30	3973.0000	CHIX	08:33:03
78	3973.0000	CHIX	08:33:03
131	3973.0000	CHIX	08:33:03
128	3973.0000	CHIX	08:33:21
49	3973.0000	CHIX	08:33:21
41	3970.5000	CHIX	08:35:14
334	3970.5000	CHIX	08:35:39
429	3970.0000	CHIX	08:39:49
227	3964.0000	CHIX	08:44:30
220	3964.0000	CHIX	08:44:30
376	3964.5000	CHIX	08:46:52
396	3965.5000	CHIX	08:50:05
39	3965.5000	CHIX	08:50:05
372	3961.5000	CHIX	08:55:31
3	3961.5000	CHIX	08:55:31
462	3965.0000	CHIX	08:59:11
450	3962.5000	CHIX	09:03:45
378	3964.0000	CHIX	09:06:37
62	3964.0000	CHIX	09:06:37
448	3960.5000	CHIX	09:12:27
261	3963.0000	CHIX	09:16:36
44	3963.0000	CHIX	09:16:36
129	3963.0000	CHIX	09:16:36
375	3960.5000	CHIX	09:19:38
122	3959.5000	CHIX	09:24:16
109	3959.5000	CHIX	09:24:16
88	3959.5000	CHIX	09:24:16
105	3959.5000	CHIX	09:24:16
146	3960.5000	CHIX	09:29:02
237	3960.5000	CHIX	09:29:03
427	3960.0000	CHIX	09:31:07
1	3960.0000	CHIX	09:31:34
424	3960.0000	CHIX	09:36:10
129	3962.5000	CHIX	09:39:33
386	3964.5000	CHIX	09:41:31
427	3964.0000	CHIX	09:45:10
395	3965.5000	CHIX	09:50:47
139	3968.5000	CHIX	09:56:58
57	3968.5000	CHIX	09:56:58
231	3968.5000	CHIX	09:56:58
412	3967.0000	CHIX	09:59:05
117	3972.5000	CHIX	10:04:51
26	3972.5000	CHIX	10:04:51
284	3972.5000	CHIX	10:04:51
31	3974.0000	CHIX	10:09:29
370	3974.0000	CHIX	10:09:29
279	3973.0000	CHIX	10:16:04
139	3973.0000	CHIX	10:16:04
68	3971.5000	CHIX	10:20:31
90	3971.5000	CHIX	10:20:31
13	3971.5000	CHIX	10:20:31
127	3971.5000	CHIX	10:20:31
89	3971.5000	CHIX	10:20:31
454	3972.5000	CHIX	10:25:51
333	3972.0000	CHIX	10:30:36
58	3972.0000	CHIX	10:30:36
451	3973.5000	CHIX	10:34:36
152	3973.0000	CHIX	10:40:31
62	3973.0000	CHIX	10:40:31
11	3973.0000	CHIX	10:40:31
191	3973.0000	CHIX	10:40:31
45	3973.5000	CHIX	10:45:39
39	3973.5000	CHIX	10:46:38
375	3973.5000	CHIX	10:46:38
143	3972.5000	CHIX	10:50:19
267	3972.5000	CHIX	10:50:19
322	3973.0000	CHIX	10:57:02
140	3973.0000	CHIX	10:57:42
426	3974.0000	CHIX	11:05:01
419	3973.0000	CHIX	11:07:30
33	3971.5000	CHIX	11:12:24
265	3971.5000	CHIX	11:12:24
100	3971.5000	CHIX	11:12:24
19	3970.5000	CHIX	11:16:39
12	3971.0000	CHIX	11:17:17
435	3971.0000	CHIX	11:17:17
125	3969.0000	CHIX	11:23:30
183	3969.0000	CHIX	11:23:41
63	3969.0000	CHIX	11:24:15
408	3964.5000	CHIX	11:29:34
78	3966.5000	CHIX	11:38:34
54	3966.5000	CHIX	11:38:34
241	3966.5000	CHIX	11:38:34
29	3966.5000	CHIX	11:38:34
65	3968.5000	CHIX	11:43:51
80	3968.5000	CHIX	11:43:51
55	3968.5000	CHIX	11:43:51
333	3968.0000	CHIX	11:44:48
106	3968.0000	CHIX	11:44:48
190	3968.5000	CHIX	11:44:48
223	3965.5000	CHIX	11:54:09
173	3965.5000	CHIX	11:54:09
191	3964.5000	CHIX	11:56:14
192	3964.5000	CHIX	11:56:14
416	3962.0000	CHIX	12:01:55
406	3961.5000	CHIX	12:06:28
372	3962.0000	CHIX	12:10:06
388	3946.0000	CHIX	15:43:35
418	3945.5000	CHIX	15:43:59
401	3944.5000	CHIX	15:44:41
388	3943.5000	CHIX	15:46:00
181	3943.0000	CHIX	15:46:01
40	3943.0000	CHIX	15:46:02
211	3943.0000	CHIX	15:46:03
391	3947.0000	CHIX	15:48:08
419	3947.5000	CHIX	15:51:24
431	3951.5000	CHIX	15:53:58
373	3952.0000	CHIX	15:54:54
439	3952.0000	CHIX	15:54:54
405	3950.5000	CHIX	15:55:18
388	3952.5000	CHIX	15:56:18
454	3954.5000	CHIX	15:57:19
366	3954.5000	CHIX	15:58:30
21	3954.5000	CHIX	15:58:30
398	3952.5000	CHIX	16:01:53
288	3955.0000	CHIX	16:02:51
100	3955.0000	CHIX	16:02:51
456	3955.0000	CHIX	16:02:51
300	3956.0000	CHIX	16:05:24
85	3956.0000	CHIX	16:05:24
417	3956.0000	CHIX	16:05:24
308	3955.5000	CHIX	16:08:00
57	3955.5000	CHIX	16:08:00
54	3955.5000	CHIX	16:08:03
408	3955.0000	CHIX	16:08:09
405	3959.0000	CHIX	16:11:23
3	3958.0000	CHIX	16:12:01
300	3958.0000	CHIX	16:12:01
100	3958.0000	CHIX	16:12:01
490	3962.0000	CHIX	16:16:00
314	3962.0000	CHIX	16:17:30
96	3962.0000	CHIX	16:17:30
385	3965.0000	CHIX	16:19:17
24	3965.0000	CHIX	16:19:17
59	3966.0000	CHIX	16:20:13
86	3966.0000	CHIX	16:20:13
79	3966.0000	CHIX	16:20:13
194	3966.0000	CHIX	16:20:13
11	3963.0000	CHIX	16:21:13
29	3963.0000	CHIX	16:21:13
38	3963.0000	CHIX	16:21:13
360	3963.0000	CHIX	16:21:15
442	3962.5000	CHIX	16:21:34
400	3962.0000	CHIX	16:23:49
3	3962.0000	CHIX	16:24:28
200	3962.0000	CHIX	16:24:28
90	3962.0000	CHIX	16:24:28
90	3962.0000	CHIX	16:24:28
137	3966.5000	CHIX	16:25:09
100	3966.5000	CHIX	16:25:09
100	3966.0000	CHIX	16:25:09
377	3966.0000	CHIX	16:25:09
90	3965.5000	CHIX	16:25:10
100	3965.0000	CHIX	16:25:11
24	3965.5000	CHIX	16:25:11
131	3967.5000	CHIX	16:25:27
256	3967.0000	CHIX	16:25:27
66	3967.5000	CHIX	16:25:28
4	3967.5000	CHIX	16:25:29
100	3967.0000	CHIX	16:25:36
110	3967.0000	CHIX	16:25:36
196	3967.0000	CHIX	16:25:36
255	3967.0000	CHIX	16:25:36
128	3967.0000	CHIX	16:25:36
4	3967.5000	CHIX	16:25:36
193	3967.5000	CHIX	16:25:36
249	3967.5000	CHIX	16:25:36
11	3967.5000	CHIX	16:25:36
445	3965.5000	CHIX	16:26:08
39	3967.0000	CHIX	16:28:25
50	3967.0000	CHIX	16:28:25
50	3967.0000	CHIX	16:28:25
110	3967.0000	CHIX	16:28:25
73	3967.0000	CHIX	16:28:25
69	3967.0000	CHIX	16:28:25
474	3965.0000	LSE	08:04:43
507	3963.0000	LSE	08:05:00
504	3961.0000	LSE	08:05:11
448	3960.5000	LSE	08:06:25
487	3959.5000	LSE	08:06:34
299	3962.5000	LSE	08:07:41
188	3962.5000	LSE	08:07:45
499	3962.5000	LSE	08:07:45
488	3965.0000	LSE	08:08:46
479	3968.5000	LSE	08:09:26
434	3968.5000	LSE	08:09:26
40	3968.5000	LSE	08:09:26
521	3967.0000	LSE	08:09:32
514	3967.0000	LSE	08:09:59
512	3969.0000	LSE	08:10:41
498	3967.0000	LSE	08:10:54
495	3967.5000	LSE	08:10:54
472	3966.5000	LSE	08:11:00
437	3967.5000	LSE	08:11:39
169	3967.0000	LSE	08:11:42
220	3967.0000	LSE	08:11:42
495	3966.5000	LSE	08:11:43
142	3966.0000	LSE	08:12:09
362	3966.0000	LSE	08:12:09
1	3968.0000	LSE	08:13:09
429	3968.0000	LSE	08:13:09
519	3970.5000	LSE	08:14:59
511	3971.5000	LSE	08:14:59
491	3969.5000	LSE	08:15:04
427	3968.0000	LSE	08:15:25
449	3967.5000	LSE	08:15:40
80	3967.5000	LSE	08:15:40
457	3969.0000	LSE	08:16:31
281	3969.0000	LSE	08:16:31
160	3969.0000	LSE	08:16:31
464	3969.5000	LSE	08:16:31
136	3966.0000	LSE	08:18:57
190	3966.0000	LSE	08:18:57
487	3966.0000	LSE	08:18:57
486	3965.5000	LSE	08:19:16
529	3975.5000	LSE	08:23:31
198	3975.5000	LSE	08:23:52
351	3975.5000	LSE	08:23:52
115	3975.5000	LSE	08:23:52
74	3976.5000	LSE	08:25:18
37	3976.5000	LSE	08:25:18
357	3976.5000	LSE	08:25:18
480	3977.0000	LSE	08:26:03
519	3977.0000	LSE	08:26:03
230	3977.0000	LSE	08:26:03
44	3977.0000	LSE	08:26:03
105	3977.0000	LSE	08:26:03
109	3977.0000	LSE	08:26:03
107	3977.0000	LSE	08:26:03
434	3976.0000	LSE	08:27:52
32	3974.5000	LSE	08:28:18
105	3974.5000	LSE	08:28:20
208	3974.5000	LSE	08:28:20
110	3974.5000	LSE	08:28:20
499	3973.5000	LSE	08:28:55
438	3972.0000	LSE	08:29:07
45	3974.5000	LSE	08:30:51
10	3974.5000	LSE	08:30:51
118	3974.5000	LSE	08:30:51
466	3975.0000	LSE	08:30:51
316	3974.5000	LSE	08:30:53
499	3973.0000	LSE	08:33:21
511	3973.0000	LSE	08:33:46
98	3973.0000	LSE	08:33:46
371	3973.0000	LSE	08:33:46
438	3971.0000	LSE	08:33:57
440	3971.0000	LSE	08:34:14
288	3970.5000	LSE	08:35:39
50	3970.5000	LSE	08:35:39
150	3970.5000	LSE	08:35:39
483	3970.5000	LSE	08:35:39
452	3969.0000	LSE	08:35:52
438	3968.0000	LSE	08:36:38
150	3969.0000	LSE	08:37:39
91	3969.0000	LSE	08:38:00
233	3969.0000	LSE	08:38:00
150	3969.0000	LSE	08:38:00
233	3969.0000	LSE	08:38:00
50	3969.0000	LSE	08:38:00
150	3969.0000	LSE	08:38:00
711	3969.0000	LSE	08:38:00
476	3969.0000	LSE	08:38:00
345	3970.0000	LSE	08:39:49
150	3970.0000	LSE	08:39:49
24	3970.0000	LSE	08:39:49
150	3970.0000	LSE	08:39:49
345	3970.0000	LSE	08:39:49
8	3970.0000	LSE	08:39:49
120	3970.0000	LSE	08:39:49
404	3970.0000	LSE	08:39:49
419	3966.0000	LSE	08:42:09
104	3966.0000	LSE	08:42:09
504	3966.0000	LSE	08:42:09
112	3964.0000	LSE	08:44:30
95	3964.0000	LSE	08:44:30
312	3964.0000	LSE	08:44:30
317	3964.0000	LSE	08:46:03
111	3964.0000	LSE	08:46:03
158	3964.5000	LSE	08:47:27
350	3964.5000	LSE	08:47:27
337	3965.5000	LSE	08:48:44
173	3965.5000	LSE	08:48:44
526	3965.5000	LSE	08:50:05
466	3964.5000	LSE	08:51:34
433	3963.5000	LSE	08:52:46
32	3963.5000	LSE	08:52:46
505	3962.0000	LSE	08:53:48
501	3961.5000	LSE	08:54:01
456	3961.5000	LSE	08:54:43
519	3961.5000	LSE	08:55:31
80	3965.0000	LSE	08:59:11
36	3965.0000	LSE	08:59:11
50	3965.0000	LSE	08:59:11
73	3965.0000	LSE	08:59:11
50	3965.0000	LSE	08:59:11
208	3965.0000	LSE	08:59:11
208	3965.0000	LSE	08:59:11
50	3965.0000	LSE	08:59:11
73	3965.0000	LSE	08:59:11
25	3965.0000	LSE	08:59:11
50	3965.0000	LSE	08:59:11
31	3965.0000	LSE	08:59:11
50	3965.0000	LSE	08:59:11
596	3965.0000	LSE	08:59:11
58	3963.5000	LSE	09:00:10
130	3963.5000	LSE	09:00:10
172	3963.5000	LSE	09:00:10
119	3963.5000	LSE	09:00:10
466	3962.0000	LSE	09:01:08
636	3962.5000	LSE	09:02:12
455	3962.5000	LSE	09:03:13
447	3964.0000	LSE	09:05:08
318	3963.5000	LSE	09:05:10
129	3963.5000	LSE	09:05:10
368	3963.0000	LSE	09:05:11
106	3963.0000	LSE	09:05:11
219	3963.0000	LSE	09:05:31
274	3963.0000	LSE	09:05:31
469	3963.5000	LSE	09:06:38
509	3963.5000	LSE	09:07:09
433	3962.0000	LSE	09:09:11
457	3961.5000	LSE	09:10:22
464	3961.0000	LSE	09:10:25
508	3960.5000	LSE	09:12:27
467	3961.0000	LSE	09:12:51
429	3962.0000	LSE	09:13:35
442	3961.5000	LSE	09:14:11
94	3963.0000	LSE	09:16:36
210	3963.0000	LSE	09:16:36
200	3963.0000	LSE	09:16:36
14	3963.0000	LSE	09:16:36
188	3963.0000	LSE	09:16:36
200	3963.0000	LSE	09:16:36
368	3963.0000	LSE	09:16:36
235	3963.0000	LSE	09:16:36
34	3963.0000	LSE	09:16:36
16	3962.0000	LSE	09:17:22
500	3962.0000	LSE	09:17:39
466	3962.0000	LSE	09:17:39
93	3958.5000	LSE	09:20:16
225	3958.5000	LSE	09:20:16
127	3958.5000	LSE	09:20:16
220	3961.0000	LSE	09:22:11
153	3961.0000	LSE	09:22:11
257	3961.0000	LSE	09:22:11
58	3961.0000	LSE	09:22:11
517	3960.5000	LSE	09:22:12
114	3960.0000	LSE	09:22:35
264	3960.0000	LSE	09:22:35
91	3960.0000	LSE	09:22:35
511	3960.0000	LSE	09:26:32
152	3959.5000	LSE	09:26:57
348	3959.5000	LSE	09:26:57
457	3960.5000	LSE	09:29:03
198	3961.5000	LSE	09:30:23
321	3961.5000	LSE	09:30:23
510	3960.5000	LSE	09:30:49
404	3961.0000	LSE	09:30:49
35	3961.0000	LSE	09:30:49
478	3959.5000	LSE	09:31:36
435	3959.5000	LSE	09:33:31
531	3959.5000	LSE	09:36:10
465	3960.0000	LSE	09:36:10
300	3959.0000	LSE	09:36:16
190	3959.0000	LSE	09:36:16
150	3963.0000	LSE	09:39:33
912	3963.0000	LSE	09:39:33
512	3962.5000	LSE	09:39:47
247	3962.5000	LSE	09:39:47
42	3962.5000	LSE	09:39:47
163	3962.5000	LSE	09:39:47
455	3965.0000	LSE	09:40:51
179	3964.5000	LSE	09:41:31
257	3964.5000	LSE	09:41:31
499	3963.5000	LSE	09:41:32
527	3964.5000	LSE	09:43:57
364	3964.5000	LSE	09:45:10
103	3964.5000	LSE	09:45:10
510	3965.5000	LSE	09:47:19
50	3966.0000	LSE	09:47:19
150	3966.0000	LSE	09:47:19
68	3966.0000	LSE	09:47:19
200	3965.5000	LSE	09:47:19
429	3965.5000	LSE	09:47:19
76	3965.5000	LSE	09:47:19
236	3965.5000	LSE	09:47:19
232	3965.5000	LSE	09:47:19
62	3965.5000	LSE	09:47:19
289	3965.5000	LSE	09:48:56
184	3965.5000	LSE	09:48:56
13	3965.5000	LSE	09:50:47
24	3965.5000	LSE	09:50:47
429	3965.5000	LSE	09:50:47
455	3965.0000	LSE	09:50:58
227	3965.5000	LSE	09:52:42
16	3965.0000	LSE	09:53:04
262	3965.5000	LSE	09:53:04
50	3968.5000	LSE	09:56:58
84	3968.5000	LSE	09:56:58
50	3968.5000	LSE	09:56:58
322	3968.5000	LSE	09:56:58
870	3968.5000	LSE	09:56:58
32	3968.0000	LSE	09:57:06
439	3968.0000	LSE	09:57:06
506	3968.0000	LSE	09:57:06
487	3968.0000	LSE	09:58:18
439	3967.0000	LSE	09:59:05
75	3966.0000	LSE	09:59:30
210	3968.0000	LSE	10:01:02
289	3968.0000	LSE	10:01:02
426	3967.5000	LSE	10:01:05
92	3969.5000	LSE	10:02:19
322	3972.5000	LSE	10:04:43
50	3973.0000	LSE	10:04:51
50	3973.0000	LSE	10:04:51
50	3973.0000	LSE	10:04:51
50	3973.0000	LSE	10:04:51
50	3973.0000	LSE	10:04:51
150	3973.0000	LSE	10:04:51
301	3972.5000	LSE	10:04:51
153	3972.5000	LSE	10:04:51
289	3972.5000	LSE	10:04:51
498	3972.5000	LSE	10:04:51
4	3972.0000	LSE	10:05:15
273	3972.0000	LSE	10:05:15
243	3972.0000	LSE	10:05:15
180	3972.0000	LSE	10:07:28
180	3972.0000	LSE	10:07:28
97	3972.5000	LSE	10:07:28
462	3972.5000	LSE	10:07:28
50	3973.5000	LSE	10:08:41
50	3973.5000	LSE	10:08:41
50	3973.5000	LSE	10:08:41
150	3973.5000	LSE	10:08:41
22	3973.5000	LSE	10:09:29
490	3973.5000	LSE	10:09:29
70	3973.5000	LSE	10:09:29
629	3974.0000	LSE	10:09:29
44	3974.0000	LSE	10:09:29
150	3972.5000	LSE	10:09:54
50	3972.5000	LSE	10:09:54
50	3972.5000	LSE	10:09:54
50	3972.5000	LSE	10:09:54
192	3972.5000	LSE	10:09:54
336	3972.5000	LSE	10:09:54
108	3972.5000	LSE	10:09:54
26	3969.5000	LSE	10:11:39
404	3969.5000	LSE	10:11:39
516	3969.5000	LSE	10:13:26
485	3972.5000	LSE	10:16:04
600	3973.0000	LSE	10:16:04
337	3972.0000	LSE	10:16:09
111	3972.0000	LSE	10:16:09
426	3971.5000	LSE	10:18:02
29	3971.5000	LSE	10:20:31
122	3971.5000	LSE	10:20:31
318	3971.5000	LSE	10:20:31
57	3971.5000	LSE	10:20:31
473	3971.5000	LSE	10:23:12
35	3971.5000	LSE	10:23:12
91	3971.0000	LSE	10:25:51
493	3972.5000	LSE	10:25:51
47	3971.0000	LSE	10:25:52
49	3971.0000	LSE	10:25:52
91	3971.0000	LSE	10:25:52
248	3971.0000	LSE	10:27:08
5	3971.0000	LSE	10:27:08
245	3970.0000	LSE	10:27:49
82	3970.5000	LSE	10:29:02
411	3970.5000	LSE	10:29:02
200	3972.0000	LSE	10:30:22
248	3972.0000	LSE	10:30:22
414	3972.0000	LSE	10:30:22
73	3972.0000	LSE	10:30:22
513	3974.5000	LSE	10:33:58
17	3974.5000	LSE	10:33:58
524	3974.0000	LSE	10:33:59
525	3973.5000	LSE	10:34:36
430	3974.0000	LSE	10:35:54
512	3973.0000	LSE	10:38:57
253	3973.0000	LSE	10:40:31
59	3973.0000	LSE	10:40:31
74	3973.0000	LSE	10:40:31
88	3973.0000	LSE	10:40:31
448	3972.5000	LSE	10:42:13
444	3973.5000	LSE	10:46:38
476	3973.5000	LSE	10:46:38
150	3974.5000	LSE	10:48:11
50	3974.5000	LSE	10:48:11
57	3974.5000	LSE	10:48:11
50	3974.5000	LSE	10:48:11
138	3974.5000	LSE	10:48:11
474	3974.5000	LSE	10:48:11
217	3974.0000	LSE	10:48:17
291	3974.0000	LSE	10:48:17
104	3972.0000	LSE	10:50:19
189	3972.0000	LSE	10:50:19
91	3972.0000	LSE	10:50:19
90	3972.0000	LSE	10:50:19
337	3972.0000	LSE	10:53:05
116	3972.0000	LSE	10:53:05
331	3973.0000	LSE	10:57:42
199	3973.0000	LSE	10:57:42
665	3972.5000	LSE	10:57:43
134	3972.0000	LSE	10:57:59
261	3972.5000	LSE	11:00:02
76	3972.5000	LSE	11:00:02
149	3972.5000	LSE	11:00:02
4	3972.5000	LSE	11:00:02
348	3973.0000	LSE	11:00:02
45	3973.0000	LSE	11:00:02
41	3973.0000	LSE	11:00:02
88	3973.0000	LSE	11:00:02
37	3972.0000	LSE	11:00:03
382	3972.0000	LSE	11:00:03
47	3972.0000	LSE	11:00:04
549	3974.5000	LSE	11:04:52
531	3974.0000	LSE	11:05:01
50	3973.0000	LSE	11:05:07
150	3973.0000	LSE	11:05:07
262	3973.0000	LSE	11:05:07
479	3973.0000	LSE	11:07:30
478	3972.5000	LSE	11:07:31
525	3972.0000	LSE	11:08:48
469	3971.0000	LSE	11:09:01
330	3971.0000	LSE	11:09:05
192	3971.0000	LSE	11:09:05
757	3971.5000	LSE	11:12:24
575	3971.0000	LSE	11:12:26
170	3971.0000	LSE	11:12:26
337	3970.5000	LSE	11:13:00
91	3970.5000	LSE	11:13:00
49	3970.5000	LSE	11:13:00
526	3970.0000	LSE	11:13:15
278	3970.5000	LSE	11:16:39
493	3971.0000	LSE	11:16:59
404	3971.0000	LSE	11:17:17
7	3971.0000	LSE	11:17:17
101	3971.0000	LSE	11:17:17
172	3971.0000	LSE	11:18:42
334	3971.0000	LSE	11:18:42
433	3970.5000	LSE	11:18:43
429	3970.0000	LSE	11:18:58
439	3969.0000	LSE	11:20:34
16	3969.0000	LSE	11:22:27
153	3969.0000	LSE	11:22:27
179	3969.0000	LSE	11:23:27
98	3969.0000	LSE	11:24:15
476	3969.0000	LSE	11:24:15
150	3968.5000	LSE	11:24:16
13	3968.5000	LSE	11:24:16
18	3968.5000	LSE	11:24:22
62	3968.5000	LSE	11:24:22
50	3968.5000	LSE	11:24:22
50	3968.5000	LSE	11:24:22
50	3968.5000	LSE	11:24:22
50	3968.5000	LSE	11:24:22
50	3968.5000	LSE	11:24:22
150	3968.5000	LSE	11:24:22
212	3968.5000	LSE	11:24:22
180	3968.5000	LSE	11:24:22
58	3968.5000	LSE	11:24:22
396	3967.5000	LSE	11:24:36
71	3967.5000	LSE	11:24:36
442	3967.0000	LSE	11:26:35
440	3965.5000	LSE	11:28:38
509	3964.5000	LSE	11:29:34
451	3963.5000	LSE	11:29:35
453	3964.0000	LSE	11:29:35
488	3964.0000	LSE	11:31:20
20	3964.0000	LSE	11:31:20
136	3964.5000	LSE	11:32:59
164	3964.5000	LSE	11:32:59
83	3964.5000	LSE	11:32:59
102	3964.5000	LSE	11:32:59
461	3964.0000	LSE	11:33:22
29	3964.0000	LSE	11:33:22
29	3964.0000	LSE	11:33:23
524	3964.0000	LSE	11:33:23
242	3966.5000	LSE	11:38:34
202	3966.5000	LSE	11:38:36
437	3966.5000	LSE	11:38:36
160	3967.0000	LSE	11:40:19
152	3967.0000	LSE	11:41:08
150	3967.5000	LSE	11:41:08
50	3967.5000	LSE	11:41:08
50	3967.5000	LSE	11:41:08
50	3967.5000	LSE	11:41:08
276	3967.0000	LSE	11:41:08
466	3968.0000	LSE	11:41:26
64	3968.0000	LSE	11:41:26
50	3968.0000	LSE	11:41:40
104	3968.5000	LSE	11:42:48
103	3968.5000	LSE	11:42:48
193	3968.5000	LSE	11:42:48
457	3968.5000	LSE	11:43:51
443	3968.5000	LSE	11:43:51
455	3968.5000	LSE	11:43:51
150	3968.0000	LSE	11:44:48
210	3968.0000	LSE	11:44:48
29	3968.0000	LSE	11:44:48
50	3968.0000	LSE	11:44:48
50	3968.0000	LSE	11:44:48
435	3968.5000	LSE	11:44:48
479	3966.5000	LSE	11:46:26
197	3965.0000	LSE	11:50:08
421	3965.0000	LSE	11:50:08
60	3964.0000	LSE	11:50:28
50	3964.0000	LSE	11:50:28
50	3964.0000	LSE	11:50:28
50	3964.0000	LSE	11:50:28
50	3964.0000	LSE	11:50:28
150	3964.0000	LSE	11:50:28
50	3964.0000	LSE	11:50:28
752	3964.0000	LSE	11:50:28
319	3965.5000	LSE	11:54:09
184	3965.5000	LSE	11:54:09
470	3965.5000	LSE	11:54:09
496	3965.5000	LSE	11:54:10
429	3965.5000	LSE	11:55:37
465	3965.0000	LSE	11:55:42
69	3962.0000	LSE	11:57:01
69	3962.0000	LSE	11:57:15
172	3962.0000	LSE	11:57:15
140	3962.0000	LSE	11:57:16
483	3962.0000	LSE	11:58:04
76	3962.0000	LSE	11:59:18
198	3962.5000	LSE	11:59:18
83	3962.5000	LSE	11:59:18
6	3962.5000	LSE	11:59:18
76	3962.0000	LSE	11:59:38
69	3962.0000	LSE	11:59:58
69	3962.0000	LSE	11:59:58
69	3962.0000	LSE	12:01:49
69	3962.0000	LSE	12:01:55
65	3962.5000	LSE	12:02:00
132	3962.5000	LSE	12:02:00
297	3962.5000	LSE	12:02:00
321	3962.0000	LSE	12:02:15
113	3962.0000	LSE	12:02:15
1	3962.0000	LSE	12:02:15
69	3962.0000	LSE	12:02:15
26	3961.5000	LSE	12:02:35
328	3961.5000	LSE	12:02:45
216	3961.5000	LSE	12:02:45
69	3960.5000	LSE	12:02:46
83	3960.5000	LSE	12:02:46
195	3960.5000	LSE	12:02:46
124	3960.5000	LSE	12:03:05
477	3960.5000	LSE	12:03:05
152	3961.0000	LSE	12:04:38
375	3961.0000	LSE	12:04:38
50	3961.5000	LSE	12:06:28
50	3961.5000	LSE	12:06:28
50	3961.5000	LSE	12:06:28
84	3961.5000	LSE	12:06:28
228	3961.5000	LSE	12:06:28
50	3961.5000	LSE	12:06:28
505	3961.5000	LSE	12:06:28
38	3961.5000	LSE	12:07:32
69	3961.5000	LSE	12:07:45
69	3961.5000	LSE	12:07:54
434	3961.5000	LSE	12:07:59
348	3961.5000	LSE	12:07:59
69	3961.0000	LSE	12:08:02
38	3961.0000	LSE	12:08:02
76	3961.0000	LSE	12:08:04
76	3961.0000	LSE	12:08:16
617	3962.0000	LSE	12:10:06
363	3961.5000	LSE	12:10:07
399	3961.5000	LSE	12:10:07
190	3965.0000	LSE	12:13:49
531	3965.5000	LSE	12:13:49
192	3965.5000	LSE	12:13:49
347	3965.5000	LSE	12:13:49
464	3966.5000	LSE	12:16:06
86	3966.5000	LSE	12:16:06
442	3966.0000	LSE	12:16:51
679	3966.0000	LSE	12:16:51
452	3964.5000	LSE	12:17:36
463	3964.5000	LSE	12:21:10
12	3965.0000	LSE	12:23:33
739	3966.0000	LSE	12:24:43
480	3966.5000	LSE	12:26:00
437	3965.5000	LSE	12:26:36
449	3964.5000	LSE	12:28:14
383	3965.0000	LSE	12:32:41
150	3965.0000	LSE	12:32:41
176	3965.5000	LSE	12:32:41
497	3965.5000	LSE	12:32:41
327	3965.5000	LSE	12:32:41
26	3965.5000	LSE	12:34:19
81	3965.5000	LSE	12:34:19
50	3965.5000	LSE	12:34:26
324	3965.5000	LSE	12:34:26
433	3966.5000	LSE	12:35:47
499	3966.0000	LSE	12:36:35
398	3965.5000	LSE	12:38:34
513	3966.0000	LSE	12:40:38
428	3965.5000	LSE	12:41:21
450	3965.0000	LSE	12:41:25
448	3964.5000	LSE	12:44:22
530	3963.0000	LSE	12:44:28
505	3961.5000	LSE	12:45:42
4	3962.0000	LSE	12:48:48
467	3963.5000	LSE	12:49:33
240	3963.5000	LSE	12:49:33
327	3962.5000	LSE	12:50:14
207	3962.5000	LSE	12:50:14
70	3962.5000	LSE	12:50:14
141	3963.0000	LSE	12:51:35
393	3963.0000	LSE	12:51:35
460	3962.0000	LSE	12:52:05
282	3962.0000	LSE	12:52:05
293	3962.0000	LSE	12:52:05
496	3962.5000	LSE	12:57:13
208	3962.5000	LSE	12:57:13
273	3962.5000	LSE	12:57:13
83	3964.0000	LSE	12:58:48
170	3963.5000	LSE	12:59:30
170	3963.5000	LSE	12:59:30
285	3963.5000	LSE	12:59:30
506	3964.0000	LSE	12:59:30
828	3964.0000	LSE	12:59:30
105	3964.5000	LSE	13:00:46
277	3964.5000	LSE	13:00:46
105	3964.5000	LSE	13:00:46
50	3966.5000	LSE	13:02:39
210	3966.0000	LSE	13:02:39
50	3966.0000	LSE	13:02:39
150	3966.5000	LSE	13:02:39
46	3966.5000	LSE	13:02:39
431	3966.0000	LSE	13:02:39
519	3965.5000	LSE	13:02:47
535	3966.5000	LSE	13:04:01
258	3966.0000	LSE	13:04:27
280	3966.0000	LSE	13:04:27
482	3965.5000	LSE	13:04:40
528	3965.0000	LSE	13:05:32
166	3965.5000	LSE	13:06:37
317	3965.5000	LSE	13:06:37
417	3966.0000	LSE	13:08:14
59	3966.0000	LSE	13:08:14
471	3966.0000	LSE	13:09:12
150	3967.0000	LSE	13:10:15
210	3967.0000	LSE	13:10:15
50	3967.0000	LSE	13:10:15
50	3967.0000	LSE	13:10:15
46	3966.5000	LSE	13:10:28
122	3967.5000	LSE	13:11:08
249	3967.5000	LSE	13:11:08
62	3967.5000	LSE	13:11:09
65	3967.5000	LSE	13:11:09
37	3967.0000	LSE	13:11:11
50	3967.0000	LSE	13:11:11
70	3967.0000	LSE	13:11:11
140	3967.0000	LSE	13:11:11
30	3967.0000	LSE	13:11:11
130	3967.0000	LSE	13:11:11
330	3967.0000	LSE	13:11:19
94	3967.0000	LSE	13:11:19
15	3967.0000	LSE	13:11:19
47	3966.5000	LSE	13:11:45
51	3966.5000	LSE	13:12:01
101	3966.5000	LSE	13:12:37
281	3966.5000	LSE	13:12:37
438	3966.5000	LSE	13:13:46
500	3966.5000	LSE	13:14:46
471	3966.5000	LSE	13:14:46
488	3966.0000	LSE	13:16:02
227	3966.5000	LSE	13:16:02
238	3966.5000	LSE	13:16:02
459	3965.0000	LSE	13:16:38
436	3964.5000	LSE	13:18:11
512	3964.0000	LSE	13:19:11
205	3966.0000	LSE	13:20:23
363	3966.0000	LSE	13:20:23
518	3966.5000	LSE	13:21:34
78	3966.0000	LSE	13:24:34
73	3966.0000	LSE	13:24:34
188	3966.0000	LSE	13:24:34
85	3966.0000	LSE	13:25:39
210	3966.0000	LSE	13:25:39
210	3966.0000	LSE	13:25:39
153	3966.0000	LSE	13:25:39
228	3966.0000	LSE	13:25:39
499	3966.0000	LSE	13:25:39
282	3966.0000	LSE	13:25:39
200	3966.5000	LSE	13:27:21
50	3966.5000	LSE	13:27:21
50	3966.5000	LSE	13:27:21
200	3966.5000	LSE	13:27:21
479	3966.5000	LSE	13:27:21
328	3966.0000	LSE	13:29:30
149	3966.0000	LSE	13:29:30
310	3966.5000	LSE	13:30:55
177	3966.5000	LSE	13:30:55
110	3967.0000	LSE	13:32:20
257	3967.0000	LSE	13:32:21
107	3967.0000	LSE	13:32:21
86	3967.5000	LSE	13:32:38
150	3967.5000	LSE	13:32:38
150	3967.5000	LSE	13:32:48
89	3967.5000	LSE	13:32:48
79	3967.5000	LSE	13:32:48
23	3967.5000	LSE	13:32:48
467	3969.5000	LSE	13:33:49
510	3969.5000	LSE	13:34:01
378	3969.5000	LSE	13:34:01
200	3969.5000	LSE	13:34:35
299	3969.5000	LSE	13:34:35
169	3969.5000	LSE	13:34:35
537	3969.0000	LSE	13:34:59
188	3968.5000	LSE	13:35:13
94	3969.5000	LSE	13:36:46
449	3969.5000	LSE	13:36:46
214	3969.0000	LSE	13:38:26
207	3969.0000	LSE	13:38:26
77	3969.0000	LSE	13:38:26
294	3968.5000	LSE	13:38:30
223	3968.5000	LSE	13:38:30
31	3967.5000	LSE	13:38:48
296	3968.5000	LSE	13:39:40
457	3968.5000	LSE	13:41:11
179	3968.5000	LSE	13:41:11
989	3969.5000	LSE	13:42:42
887	3968.5000	LSE	13:44:18
469	3969.0000	LSE	13:44:43
329	3966.5000	LSE	13:44:44
448	3966.5000	LSE	13:44:44
290	3966.5000	LSE	13:44:48
275	3966.5000	LSE	13:44:48
150	3966.5000	LSE	13:44:48
520	3966.5000	LSE	13:44:51
172	3966.5000	LSE	13:44:51
503	3966.0000	LSE	13:44:58
342	3966.0000	LSE	13:44:58
469	3966.0000	LSE	13:44:58
126	3966.5000	LSE	13:45:19
84	3966.5000	LSE	13:45:19
79	3967.0000	LSE	13:45:34
39	3967.0000	LSE	13:45:45
78	3967.0000	LSE	13:45:49
12	3967.0000	LSE	13:45:49
300	3966.5000	LSE	13:46:26
50	3966.5000	LSE	13:46:26
50	3966.5000	LSE	13:46:26
190	3966.5000	LSE	13:46:26
50	3966.5000	LSE	13:46:26
438	3966.5000	LSE	13:46:26
472	3966.5000	LSE	13:46:26
222	3966.5000	LSE	13:46:26
477	3966.0000	LSE	13:46:31
120	3965.5000	LSE	13:46:58
235	3965.5000	LSE	13:46:58
137	3965.5000	LSE	13:46:58
40	3966.5000	LSE	13:48:25
370	3966.5000	LSE	13:49:10
50	3966.5000	LSE	13:49:10
220	3966.5000	LSE	13:49:10
575	3966.5000	LSE	13:49:10
62	3966.5000	LSE	13:49:10
82	3966.0000	LSE	13:50:01
1	3966.5000	LSE	13:50:28
199	3966.5000	LSE	13:50:28
284	3966.5000	LSE	13:50:28
101	3967.0000	LSE	13:51:44
148	3967.0000	LSE	13:51:44
564	3967.0000	LSE	13:51:44
44	3967.5000	LSE	13:53:58
198	3967.5000	LSE	13:53:58
63	3967.5000	LSE	13:53:58
90	3967.5000	LSE	13:53:58
72	3967.5000	LSE	13:53:58
69	3967.5000	LSE	13:54:48
5	3967.5000	LSE	13:54:48
94	3967.5000	LSE	13:54:48
61	3967.5000	LSE	13:54:48
49	3967.5000	LSE	13:54:48
274	3967.0000	LSE	13:55:09
50	3967.5000	LSE	13:55:09
50	3967.5000	LSE	13:55:09
50	3967.5000	LSE	13:55:09
27	3967.5000	LSE	13:55:09
567	3967.0000	LSE	13:55:09
464	3967.0000	LSE	13:55:09
110	3967.0000	LSE	13:55:09
209	3967.0000	LSE	13:56:19
301	3967.0000	LSE	13:56:19
385	3966.5000	LSE	13:57:14
177	3966.5000	LSE	13:57:14
565	3965.5000	LSE	13:57:15
442	3965.5000	LSE	13:57:47
64	3966.0000	LSE	13:59:48
191	3966.0000	LSE	13:59:48
50	3966.0000	LSE	13:59:48
150	3966.0000	LSE	13:59:48
529	3966.0000	LSE	14:00:48
73	3966.0000	LSE	14:00:48
150	3966.0000	LSE	14:00:48
260	3964.5000	LSE	14:00:59
232	3964.5000	LSE	14:00:59
457	3965.5000	LSE	14:00:59
29	3965.5000	LSE	14:00:59
529	3965.5000	LSE	14:00:59
33	3964.0000	LSE	14:01:24
64	3964.0000	LSE	14:01:24
190	3964.0000	LSE	14:01:24
190	3964.0000	LSE	14:01:24
489	3964.0000	LSE	14:01:24
494	3964.5000	LSE	14:03:28
448	3964.0000	LSE	14:04:38
413	3964.0000	LSE	14:04:38
113	3964.0000	LSE	14:04:38
170	3965.0000	LSE	14:06:32
170	3965.0000	LSE	14:06:32
167	3965.0000	LSE	14:07:02
494	3965.0000	LSE	14:07:02
397	3965.0000	LSE	14:07:02
36	3965.0000	LSE	14:08:30
567	3965.0000	LSE	14:08:30
753	3964.0000	LSE	14:08:31
145	3965.5000	LSE	14:09:43
4	3965.5000	LSE	14:09:43
544	3965.5000	LSE	14:10:10
28	3965.5000	LSE	14:10:10
83	3966.5000	LSE	14:11:10
150	3966.5000	LSE	14:11:28
140	3966.5000	LSE	14:11:28
150	3967.5000	LSE	14:12:28
50	3967.5000	LSE	14:12:28
73	3967.5000	LSE	14:12:28
50	3967.5000	LSE	14:12:28
50	3967.5000	LSE	14:12:29
30	3967.5000	LSE	14:12:29
50	3967.5000	LSE	14:12:29
150	3967.5000	LSE	14:12:29
73	3967.5000	LSE	14:12:29
437	3967.0000	LSE	14:12:38
448	3967.0000	LSE	14:12:38
495	3966.5000	LSE	14:13:24
518	3967.0000	LSE	14:13:24
406	3966.5000	LSE	14:15:04
133	3967.0000	LSE	14:15:04
299	3967.0000	LSE	14:15:04
58	3966.0000	LSE	14:15:48
398	3966.0000	LSE	14:15:48
485	3968.0000	LSE	14:16:59
129	3968.0000	LSE	14:16:59
500	3967.0000	LSE	14:17:39
518	3967.5000	LSE	14:17:39
580	3968.0000	LSE	14:19:50
52	3968.0000	LSE	14:19:50
144	3967.5000	LSE	14:20:05
118	3967.5000	LSE	14:20:05
174	3967.5000	LSE	14:20:05
35	3967.0000	LSE	14:20:23
72	3967.0000	LSE	14:20:23
50	3967.0000	LSE	14:20:23
50	3967.0000	LSE	14:20:23
150	3967.0000	LSE	14:20:23
170	3967.0000	LSE	14:20:23
497	3967.0000	LSE	14:20:23
397	3966.5000	LSE	14:21:49
119	3966.5000	LSE	14:21:49
404	3965.0000	LSE	14:23:19
104	3965.0000	LSE	14:23:19
539	3966.0000	LSE	14:24:12
410	3965.5000	LSE	14:25:06
50	3965.5000	LSE	14:25:06
294	3965.5000	LSE	14:25:06
50	3965.5000	LSE	14:25:06
160	3965.5000	LSE	14:25:06
13	3965.5000	LSE	14:25:06
115	3965.5000	LSE	14:25:06
369	3965.5000	LSE	14:25:06
2	3965.0000	LSE	14:27:21
150	3965.0000	LSE	14:27:21
50	3965.0000	LSE	14:27:21
321	3965.0000	LSE	14:27:21
24	3965.0000	LSE	14:27:21
180	3965.0000	LSE	14:27:21
180	3965.0000	LSE	14:27:21
50	3965.0000	LSE	14:27:21
50	3965.0000	LSE	14:27:21
73	3965.0000	LSE	14:27:21
587	3965.0000	LSE	14:27:21
460	3964.5000	LSE	14:27:29
502	3963.0000	LSE	14:28:51
507	3962.5000	LSE	14:29:22
53	3961.0000	LSE	14:29:59
311	3961.0000	LSE	14:29:59
50	3961.0000	LSE	14:29:59
50	3961.0000	LSE	14:29:59
248	3961.5000	LSE	14:29:59
46	3961.5000	LSE	14:29:59
150	3961.5000	LSE	14:29:59
481	3961.5000	LSE	14:29:59
795	3961.5000	LSE	14:29:59
269	3960.0000	LSE	14:30:01
185	3960.0000	LSE	14:30:06
253	3960.5000	LSE	14:30:29
264	3960.5000	LSE	14:30:29
339	3959.5000	LSE	14:30:39
174	3959.5000	LSE	14:30:39
274	3961.0000	LSE	14:31:02
150	3961.0000	LSE	14:31:02
50	3961.0000	LSE	14:31:02
50	3961.0000	LSE	14:31:02
50	3961.0000	LSE	14:31:02
73	3961.0000	LSE	14:31:02
50	3961.0000	LSE	14:31:02
655	3961.0000	LSE	14:31:02
73	3960.0000	LSE	14:31:22
50	3960.0000	LSE	14:31:22
150	3960.0000	LSE	14:31:22
268	3960.0000	LSE	14:31:22
50	3960.0000	LSE	14:31:22
50	3960.0000	LSE	14:31:22
127	3960.0000	LSE	14:31:22
50	3960.0000	LSE	14:31:22
453	3960.0000	LSE	14:31:22
95	3959.0000	LSE	14:31:23
625	3959.5000	LSE	14:31:23
285	3959.0000	LSE	14:31:29
20	3959.0000	LSE	14:31:29
67	3959.0000	LSE	14:31:29
50	3962.0000	LSE	14:32:44
50	3962.0000	LSE	14:32:44
50	3962.0000	LSE	14:32:44
150	3962.0000	LSE	14:32:44
50	3962.0000	LSE	14:32:44
72	3962.0000	LSE	14:32:44
836	3962.0000	LSE	14:32:44
117	3962.0000	LSE	14:33:10
199	3962.0000	LSE	14:33:10
147	3962.5000	LSE	14:33:10
228	3962.0000	LSE	14:33:10
50	3962.5000	LSE	14:33:10
73	3962.5000	LSE	14:33:10
227	3962.5000	LSE	14:33:10
73	3962.0000	LSE	14:33:10
150	3962.0000	LSE	14:33:10
50	3962.0000	LSE	14:33:10
50	3962.0000	LSE	14:33:10
186	3962.5000	LSE	14:33:37
190	3962.5000	LSE	14:33:37
190	3962.5000	LSE	14:33:37
19	3962.5000	LSE	14:34:00
150	3962.5000	LSE	14:34:00
300	3962.5000	LSE	14:34:00
64	3962.5000	LSE	14:34:00
377	3962.5000	LSE	14:34:00
31	3962.5000	LSE	14:34:00
31	3962.5000	LSE	14:34:00
446	3963.0000	LSE	14:34:00
740	3963.0000	LSE	14:34:00
105	3961.5000	LSE	14:34:25
593	3961.5000	LSE	14:34:26
368	3961.5000	LSE	14:34:26
105	3961.5000	LSE	14:34:26
473	3962.5000	LSE	14:34:56
32	3962.0000	LSE	14:35:18
231	3962.0000	LSE	14:35:18
34	3962.0000	LSE	14:35:18
252	3962.0000	LSE	14:35:18
395	3962.0000	LSE	14:35:18
565	3960.0000	LSE	14:35:41
796	3961.0000	LSE	14:35:41
73	3960.5000	LSE	14:36:35
50	3960.5000	LSE	14:36:35
689	3960.5000	LSE	14:36:35
33	3959.0000	LSE	14:36:57
298	3959.0000	LSE	14:36:57
50	3959.0000	LSE	14:36:57
50	3959.0000	LSE	14:36:57
73	3959.0000	LSE	14:36:57
150	3959.0000	LSE	14:36:57
50	3959.0000	LSE	14:36:57
31	3958.5000	LSE	14:36:57
747	3959.5000	LSE	14:36:57
515	3958.0000	LSE	14:37:02
464	3959.0000	LSE	14:37:53
533	3958.5000	LSE	14:38:05
504	3958.0000	LSE	14:38:16
277	3959.0000	LSE	14:39:27
100	3959.0000	LSE	14:39:27
76	3959.0000	LSE	14:39:27
508	3959.5000	LSE	14:39:27
740	3959.5000	LSE	14:39:27
708	3959.5000	LSE	14:39:27
76	3957.5000	LSE	14:39:48
367	3957.5000	LSE	14:39:48
59	3957.0000	LSE	14:40:28
6	3957.0000	LSE	14:40:28
430	3957.0000	LSE	14:40:28
144	3957.0000	LSE	14:40:28
281	3957.0000	LSE	14:40:28
501	3957.0000	LSE	14:40:28
428	3956.0000	LSE	14:42:00
506	3956.5000	LSE	14:42:00
599	3956.5000	LSE	14:42:00
469	3956.5000	LSE	14:42:00
460	3956.0000	LSE	14:43:04
462	3956.0000	LSE	14:43:04
70	3956.5000	LSE	14:43:51
150	3956.5000	LSE	14:43:51
50	3956.5000	LSE	14:43:51
50	3956.5000	LSE	14:43:51
455	3956.0000	LSE	14:44:02
385	3956.0000	LSE	14:44:02
76	3956.0000	LSE	14:44:02
377	3956.0000	LSE	14:44:02
22	3956.0000	LSE	14:44:02
150	3956.0000	LSE	14:44:02
50	3956.0000	LSE	14:44:02
481	3956.0000	LSE	14:44:02
157	3956.0000	LSE	14:44:02
369	3956.0000	LSE	14:44:02
150	3956.0000	LSE	14:45:05
50	3956.0000	LSE	14:45:05
497	3956.0000	LSE	14:45:05
579	3956.0000	LSE	14:45:05
478	3955.0000	LSE	14:45:31
493	3955.0000	LSE	14:45:31
453	3955.0000	LSE	14:45:31
286	3954.5000	LSE	14:45:39
436	3955.0000	LSE	14:45:56
34	3955.0000	LSE	14:45:56
1280	3957.5000	LSE	14:46:48
175	3957.5000	LSE	14:46:48
202	3957.0000	LSE	14:47:12
50	3957.5000	LSE	14:47:12
50	3957.5000	LSE	14:47:12
50	3957.5000	LSE	14:47:12
150	3957.5000	LSE	14:47:12
50	3957.5000	LSE	14:47:12
287	3957.0000	LSE	14:47:12
323	3957.5000	LSE	14:47:12
501	3957.5000	LSE	14:47:12
521	3957.5000	LSE	14:48:04
33	3957.0000	LSE	14:48:09
513	3957.0000	LSE	14:48:11
514	3957.0000	LSE	14:48:11
881	3957.0000	LSE	14:48:11
173	3956.0000	LSE	14:48:24
27	3956.0000	LSE	14:48:24
322	3956.0000	LSE	14:48:38
150	3956.0000	LSE	14:49:18
72	3956.0000	LSE	14:49:18
56	3956.0000	LSE	14:49:18
195	3956.5000	LSE	14:49:25
492	3956.5000	LSE	14:49:55
157	3956.5000	LSE	14:49:55
430	3956.5000	LSE	14:49:55
515	3957.0000	LSE	14:50:16
150	3958.0000	LSE	14:50:40
17	3958.0000	LSE	14:50:49
18	3958.0000	LSE	14:50:49
15	3958.0000	LSE	14:50:49
67	3958.0000	LSE	14:50:49
150	3958.0000	LSE	14:50:49
50	3958.0000	LSE	14:50:49
18	3958.0000	LSE	14:50:58
16	3958.0000	LSE	14:50:58
20	3958.0000	LSE	14:50:58
26	3958.0000	LSE	14:50:58
19	3958.0000	LSE	14:50:58
26	3958.0000	LSE	14:50:58
167	3958.0000	LSE	14:50:58
793	3958.0000	LSE	14:51:17
506	3957.5000	LSE	14:51:45
458	3958.0000	LSE	14:51:45
583	3958.0000	LSE	14:51:45
25	3958.0000	LSE	14:51:45
442	3957.0000	LSE	14:52:39
49	3956.5000	LSE	14:53:04
503	3956.5000	LSE	14:53:04
385	3956.0000	LSE	14:53:08
164	3956.0000	LSE	14:53:42
150	3958.0000	LSE	14:54:41
160	3958.0000	LSE	14:54:41
160	3958.0000	LSE	14:54:41
50	3958.0000	LSE	14:54:42
150	3958.0000	LSE	14:54:42
66	3958.0000	LSE	14:54:42
24	3958.0000	LSE	14:54:42
73	3958.0000	LSE	14:54:42
50	3958.0000	LSE	14:54:42
50	3958.0000	LSE	14:54:42
50	3958.0000	LSE	14:54:42
150	3958.0000	LSE	14:54:42
2	3958.0000	LSE	14:54:42
452	3957.5000	LSE	14:54:49
41	3957.5000	LSE	14:54:49
150	3958.0000	LSE	14:55:36
50	3958.0000	LSE	14:55:36
73	3958.0000	LSE	14:55:36
24	3958.0000	LSE	14:55:36
204	3957.5000	LSE	14:55:36
72	3957.5000	LSE	14:56:01
50	3959.0000	LSE	14:56:36
73	3959.0000	LSE	14:56:36
150	3959.0000	LSE	14:56:36
489	3958.5000	LSE	14:56:37
523	3958.5000	LSE	14:56:51
73	3958.5000	LSE	14:56:51
50	3958.5000	LSE	14:56:51
50	3958.5000	LSE	14:56:51
150	3958.5000	LSE	14:56:51
186	3958.0000	LSE	14:57:00
179	3958.0000	LSE	14:57:00
157	3958.0000	LSE	14:57:00
681	3957.5000	LSE	14:57:08
460	3957.0000	LSE	14:57:19
459	3956.5000	LSE	14:57:28
549	3957.0000	LSE	14:58:20
524	3957.0000	LSE	14:58:20
526	3958.5000	LSE	14:59:29
398	3958.0000	LSE	15:00:00
114	3958.0000	LSE	15:00:00
220	3958.0000	LSE	15:00:00
64	3957.5000	LSE	15:00:00
220	3957.5000	LSE	15:00:00
664	3958.0000	LSE	15:00:00
231	3958.0000	LSE	15:00:00
491	3958.0000	LSE	15:00:00
473	3958.0000	LSE	15:00:00
790	3958.5000	LSE	15:01:39
97	3959.0000	LSE	15:01:39
50	3959.0000	LSE	15:01:39
194	3959.0000	LSE	15:01:39
156	3959.0000	LSE	15:01:39
466	3958.5000	LSE	15:01:44
480	3959.0000	LSE	15:02:09
73	3959.5000	LSE	15:02:09
62	3959.5000	LSE	15:02:09
150	3959.5000	LSE	15:02:09
50	3959.5000	LSE	15:02:09
50	3959.5000	LSE	15:02:09
50	3959.5000	LSE	15:02:09
477	3959.0000	LSE	15:02:09
259	3958.5000	LSE	15:02:11
73	3958.5000	LSE	15:02:11
150	3958.5000	LSE	15:02:11
527	3958.5000	LSE	15:02:11
498	3956.5000	LSE	15:02:44
421	3956.5000	LSE	15:02:44
150	3956.5000	LSE	15:02:44
365	3955.0000	LSE	15:02:48
164	3955.0000	LSE	15:02:48
180	3955.5000	LSE	15:04:10
150	3955.5000	LSE	15:04:10
228	3956.0000	LSE	15:04:48
150	3956.0000	LSE	15:04:48
191	3956.0000	LSE	15:04:48
50	3956.5000	LSE	15:04:58
150	3956.5000	LSE	15:04:58
73	3956.5000	LSE	15:04:58
50	3956.5000	LSE	15:04:58
50	3956.5000	LSE	15:04:58
144	3956.5000	LSE	15:04:58
455	3956.5000	LSE	15:05:09
191	3958.0000	LSE	15:05:28
57	3958.0000	LSE	15:05:28
50	3958.5000	LSE	15:05:34
150	3958.5000	LSE	15:05:34
72	3958.5000	LSE	15:05:34
150	3958.5000	LSE	15:05:35
144	3958.5000	LSE	15:05:35
67	3959.5000	LSE	15:05:57
83	3959.5000	LSE	15:05:57
50	3959.5000	LSE	15:05:57
200	3959.5000	LSE	15:05:57
200	3959.5000	LSE	15:05:57
482	3959.0000	LSE	15:06:15
426	3959.0000	LSE	15:06:15
290	3959.0000	LSE	15:06:15
174	3960.0000	LSE	15:06:29
287	3960.0000	LSE	15:06:29
220	3959.5000	LSE	15:06:43
375	3959.5000	LSE	15:06:43
82	3959.5000	LSE	15:06:43
150	3959.5000	LSE	15:06:43
515	3959.5000	LSE	15:06:43
744	3959.5000	LSE	15:06:43
517	3958.5000	LSE	15:06:55
454	3959.0000	LSE	15:06:55
439	3959.5000	LSE	15:08:15
442	3959.5000	LSE	15:08:15
525	3959.5000	LSE	15:08:32
481	3961.0000	LSE	15:09:02
931	3960.5000	LSE	15:09:54
99	3961.0000	LSE	15:09:54
150	3961.0000	LSE	15:09:54
189	3961.0000	LSE	15:09:54
67	3961.0000	LSE	15:09:54
497	3960.5000	LSE	15:09:54
426	3960.0000	LSE	15:10:08
467	3960.0000	LSE	15:10:08
480	3960.0000	LSE	15:10:08
494	3960.5000	LSE	15:10:42
486	3960.0000	LSE	15:10:53
528	3959.5000	LSE	15:12:03
725	3959.5000	LSE	15:12:29
453	3959.5000	LSE	15:12:29
54	3959.5000	LSE	15:12:29
516	3959.0000	LSE	15:12:36
481	3959.0000	LSE	15:12:36
452	3957.5000	LSE	15:13:01
10	3957.5000	LSE	15:13:01
231	3957.5000	LSE	15:13:57
528	3957.0000	LSE	15:14:08
480	3957.0000	LSE	15:14:08
229	3957.5000	LSE	15:14:08
530	3957.5000	LSE	15:14:08
597	3957.0000	LSE	15:15:13
443	3956.0000	LSE	15:15:19
489	3956.0000	LSE	15:15:19
440	3958.0000	LSE	15:16:43
6	3959.5000	LSE	15:17:28
171	3959.5000	LSE	15:17:28
193	3959.5000	LSE	15:17:28
62	3959.5000	LSE	15:17:28
69	3959.5000	LSE	15:17:38
73	3959.5000	LSE	15:17:38
431	3959.0000	LSE	15:17:49
466	3959.0000	LSE	15:17:49
305	3958.5000	LSE	15:18:04
300	3958.5000	LSE	15:18:04
180	3958.5000	LSE	15:18:10
469	3957.0000	LSE	15:19:00
39	3957.0000	LSE	15:19:00
156	3957.0000	LSE	15:19:00
42	3957.0000	LSE	15:19:00
250	3957.0000	LSE	15:19:00
34	3957.0000	LSE	15:19:00
662	3958.0000	LSE	15:19:00
509	3958.0000	LSE	15:19:00
467	3955.0000	LSE	15:19:33
150	3954.5000	LSE	15:20:53
50	3954.5000	LSE	15:20:53
50	3954.5000	LSE	15:20:53
474	3954.5000	LSE	15:20:53
113	3955.5000	LSE	15:21:51
109	3955.5000	LSE	15:21:51
48	3955.5000	LSE	15:21:51
431	3955.5000	LSE	15:22:03
73	3955.5000	LSE	15:22:03
150	3955.5000	LSE	15:22:06
69	3955.5000	LSE	15:22:06
50	3955.5000	LSE	15:22:06
6	3955.5000	LSE	15:22:07
139	3955.0000	LSE	15:22:26
366	3955.0000	LSE	15:22:26
443	3955.0000	LSE	15:22:26
2	3955.0000	LSE	15:22:26
430	3955.0000	LSE	15:23:00
326	3955.0000	LSE	15:23:00
150	3955.0000	LSE	15:23:00
168	3955.0000	LSE	15:23:00
150	3955.0000	LSE	15:23:00
387	3955.0000	LSE	15:23:00
521	3955.0000	LSE	15:23:00
253	3952.0000	LSE	15:23:36
661	3953.0000	LSE	15:24:30
662	3952.5000	LSE	15:24:34
522	3952.5000	LSE	15:25:08
523	3952.0000	LSE	15:25:16
131	3952.0000	LSE	15:25:16
109	3952.0000	LSE	15:25:16
379	3952.0000	LSE	15:25:16
527	3953.5000	LSE	15:26:33
447	3953.0000	LSE	15:26:35
488	3953.0000	LSE	15:27:10
28	3952.5000	LSE	15:27:27
559	3952.5000	LSE	15:27:27
83	3952.5000	LSE	15:27:27
368	3952.5000	LSE	15:27:27
41	3952.5000	LSE	15:27:27
590	3952.0000	LSE	15:28:00
59	3951.5000	LSE	15:28:07
457	3953.0000	LSE	15:28:42
226	3953.0000	LSE	15:28:44
440	3952.5000	LSE	15:28:56
528	3952.5000	LSE	15:29:22
360	3953.5000	LSE	15:29:48
78	3953.5000	LSE	15:29:48
36	3954.0000	LSE	15:29:58
8	3954.0000	LSE	15:29:58
567	3954.0000	LSE	15:29:58
109	3954.0000	LSE	15:29:58
462	3953.5000	LSE	15:30:00
516	3953.5000	LSE	15:30:00
521	3953.0000	LSE	15:30:12
477	3950.5000	LSE	15:30:26
211	3949.5000	LSE	15:31:20
216	3949.5000	LSE	15:31:20
7	3950.0000	LSE	15:31:20
50	3950.0000	LSE	15:31:20
150	3950.0000	LSE	15:31:20
295	3950.0000	LSE	15:31:20
508	3950.0000	LSE	15:31:20
478	3947.5000	LSE	15:31:44
69	3946.5000	LSE	15:32:45
430	3946.5000	LSE	15:32:45
466	3946.5000	LSE	15:32:45
79	3946.0000	LSE	15:32:50
136	3946.0000	LSE	15:32:50
105	3946.0000	LSE	15:32:50
49	3946.0000	LSE	15:32:50
109	3946.0000	LSE	15:32:50
493	3947.5000	LSE	15:33:56
497	3947.5000	LSE	15:33:56
739	3947.5000	LSE	15:33:56
433	3948.0000	LSE	15:34:30
363	3947.0000	LSE	15:35:10
160	3947.0000	LSE	15:35:10
523	3947.0000	LSE	15:35:10
525	3948.0000	LSE	15:36:11
312	3948.0000	LSE	15:36:11
150	3948.0000	LSE	15:36:11
515	3948.0000	LSE	15:36:11
464	3945.5000	LSE	15:36:37
389	3945.0000	LSE	15:36:52
21	3945.0000	LSE	15:36:52
52	3945.0000	LSE	15:36:54
465	3945.0000	LSE	15:38:03
279	3946.0000	LSE	15:38:30
224	3946.0000	LSE	15:38:30
119	3946.0000	LSE	15:38:32
402	3946.0000	LSE	15:38:32
512	3946.0000	LSE	15:38:32
470	3945.0000	LSE	15:39:05
427	3945.5000	LSE	15:39:05
490	3944.0000	LSE	15:39:18
433	3943.5000	LSE	15:40:15
519	3943.5000	LSE	15:40:28
426	3943.0000	LSE	15:40:46
473	3943.0000	LSE	15:40:46
150	3945.0000	LSE	15:42:05
50	3945.0000	LSE	15:42:05
511	3945.0000	LSE	15:42:05
8	3944.5000	LSE	15:42:26
471	3944.5000	LSE	15:42:26
150	3945.5000	LSE	15:42:58
104	3945.5000	LSE	15:42:58
192	3945.5000	LSE	15:42:58
177	3945.5000	LSE	15:42:58
161	3945.5000	LSE	15:42:58
93	3946.5000	LSE	15:43:26
164	3946.5000	LSE	15:43:26
230	3946.5000	LSE	15:43:26
304	3946.0000	LSE	15:43:35
144	3946.0000	LSE	15:43:35
314	3946.0000	LSE	15:43:35
622	3945.5000	LSE	15:43:47
521	3945.0000	LSE	15:44:00
445	3944.5000	LSE	15:44:02
430	3944.0000	LSE	15:44:04
25	3944.5000	LSE	15:44:41
50	3944.5000	LSE	15:44:41
264	3944.5000	LSE	15:44:41
150	3944.5000	LSE	15:44:41
40	3944.5000	LSE	15:44:41
244	3944.5000	LSE	15:44:41
215	3944.5000	LSE	15:44:41
14	3943.5000	LSE	15:45:04
316	3943.5000	LSE	15:45:04
166	3943.5000	LSE	15:45:04
519	3943.5000	LSE	15:46:00
449	3943.0000	LSE	15:46:02
202	3948.0000	LSE	15:47:35
150	3948.0000	LSE	15:47:35
50	3948.0000	LSE	15:47:35
50	3948.0000	LSE	15:47:35
73	3948.0000	LSE	15:47:35
598	3948.0000	LSE	15:47:35
11	3947.5000	LSE	15:47:47
520	3947.5000	LSE	15:47:47
521	3947.0000	LSE	15:47:49
427	3947.0000	LSE	15:48:08
446	3946.5000	LSE	15:48:37
493	3947.0000	LSE	15:48:58
483	3947.0000	LSE	15:48:58
440	3948.0000	LSE	15:50:42
519	3948.0000	LSE	15:50:42
558	3947.0000	LSE	15:51:01
33	3947.5000	LSE	15:51:24
324	3947.5000	LSE	15:51:24
150	3947.5000	LSE	15:51:24
482	3947.5000	LSE	15:51:24
695	3949.5000	LSE	15:52:52
160	3952.0000	LSE	15:53:29
73	3952.0000	LSE	15:53:29
50	3952.0000	LSE	15:53:29
50	3952.0000	LSE	15:53:29
50	3952.0000	LSE	15:53:29
506	3952.0000	LSE	15:53:38
429	3951.5000	LSE	15:53:58
230	3951.5000	LSE	15:53:58
232	3951.5000	LSE	15:53:58
272	3951.5000	LSE	15:53:58
222	3951.5000	LSE	15:53:58
517	3951.5000	LSE	15:54:24
411	3952.0000	LSE	15:54:54
105	3952.0000	LSE	15:54:54
521	3952.0000	LSE	15:54:54
440	3952.0000	LSE	15:54:54
484	3948.5000	LSE	15:55:20
476	3952.5000	LSE	15:56:18
486	3952.5000	LSE	15:56:18
462	3953.5000	LSE	15:56:55
428	3953.5000	LSE	15:56:55
437	3953.0000	LSE	15:57:31
477	3954.0000	LSE	15:58:35
515	3953.0000	LSE	15:58:45
481	3953.5000	LSE	15:59:26
502	3954.0000	LSE	16:00:48
58	3954.0000	LSE	16:00:48
509	3954.0000	LSE	16:00:48
513	3953.5000	LSE	16:00:51
445	3953.5000	LSE	16:00:51
180	3954.0000	LSE	16:00:51
386	3953.0000	LSE	16:01:01
72	3953.0000	LSE	16:01:01
27	3953.0000	LSE	16:02:06
142	3954.0000	LSE	16:02:18
425	3954.0000	LSE	16:02:18
508	3954.0000	LSE	16:02:18
319	3954.0000	LSE	16:02:32
275	3954.0000	LSE	16:02:32
641	3955.0000	LSE	16:03:13
463	3955.0000	LSE	16:03:13
170	3954.5000	LSE	16:03:26
489	3954.5000	LSE	16:03:26
506	3954.5000	LSE	16:04:10
450	3956.5000	LSE	16:04:58
268	3956.0000	LSE	16:05:24
210	3956.0000	LSE	16:05:24
224	3956.0000	LSE	16:05:24
50	3956.0000	LSE	16:05:24
50	3956.0000	LSE	16:05:24
328	3956.0000	LSE	16:05:24
150	3956.0000	LSE	16:05:24
668	3956.0000	LSE	16:05:24
432	3954.5000	LSE	16:05:59
50	3955.5000	LSE	16:06:59
50	3955.5000	LSE	16:06:59
73	3955.5000	LSE	16:06:59
150	3955.5000	LSE	16:06:59
69	3955.5000	LSE	16:06:59
280	3955.0000	LSE	16:07:01
216	3955.0000	LSE	16:07:01
57	3955.0000	LSE	16:07:01
414	3954.5000	LSE	16:07:03
103	3954.5000	LSE	16:07:03
190	3956.5000	LSE	16:07:52
439	3956.0000	LSE	16:07:53
511	3956.0000	LSE	16:07:53
120	3955.5000	LSE	16:08:00
327	3955.5000	LSE	16:08:00
72	3955.5000	LSE	16:08:00
327	3955.5000	LSE	16:08:00
115	3955.5000	LSE	16:08:00
278	3953.5000	LSE	16:08:19
199	3953.5000	LSE	16:08:19
434	3954.0000	LSE	16:09:31
474	3954.0000	LSE	16:09:31
35	3955.0000	LSE	16:10:08
475	3955.0000	LSE	16:10:11
12	3956.5000	LSE	16:10:40
519	3957.5000	LSE	16:10:47
50	3958.0000	LSE	16:10:56
73	3958.0000	LSE	16:10:56
150	3958.0000	LSE	16:10:56
250	3958.5000	LSE	16:11:03
180	3958.5000	LSE	16:11:03
150	3959.0000	LSE	16:11:22
226	3959.0000	LSE	16:11:28
150	3959.0000	LSE	16:11:28
129	3959.0000	LSE	16:11:28
50	3959.5000	LSE	16:11:28
199	3959.0000	LSE	16:11:28
290	3959.5000	LSE	16:11:28
50	3959.5000	LSE	16:11:28
123	3959.5000	LSE	16:11:28
31	3959.5000	LSE	16:11:28
348	3958.5000	LSE	16:11:29
106	3958.5000	LSE	16:11:29
484	3958.0000	LSE	16:12:01
531	3957.5000	LSE	16:12:23
149	3957.5000	LSE	16:12:51
168	3957.5000	LSE	16:12:51
165	3957.5000	LSE	16:13:29
223	3958.0000	LSE	16:13:29
1	3958.0000	LSE	16:13:29
190	3958.0000	LSE	16:13:29
64	3958.0000	LSE	16:13:29
150	3958.0000	LSE	16:13:29
210	3959.5000	LSE	16:13:58
526	3959.5000	LSE	16:13:58
494	3959.0000	LSE	16:14:00
464	3960.5000	LSE	16:14:43
487	3960.0000	LSE	16:14:51
324	3962.0000	LSE	16:15:27
124	3962.0000	LSE	16:15:27
18	3962.0000	LSE	16:15:27
64	3962.0000	LSE	16:15:27
50	3962.0000	LSE	16:15:27
50	3962.0000	LSE	16:15:27
472	3962.5000	LSE	16:15:34
34	3962.5000	LSE	16:15:34
143	3962.5000	LSE	16:16:00
50	3962.5000	LSE	16:16:00
73	3962.5000	LSE	16:16:00
50	3962.5000	LSE	16:16:00
200	3962.5000	LSE	16:16:00
50	3962.0000	LSE	16:16:00
29	3962.0000	LSE	16:16:00
98	3962.0000	LSE	16:16:00
629	3962.0000	LSE	16:16:00
444	3961.5000	LSE	16:16:39
530	3962.5000	LSE	16:16:50
328	3962.0000	LSE	16:17:30
358	3962.0000	LSE	16:17:30
257	3962.0000	LSE	16:17:30
364	3962.0000	LSE	16:17:30
34	3963.0000	LSE	16:17:59
21	3963.5000	LSE	16:18:02
336	3963.5000	LSE	16:18:02
150	3963.5000	LSE	16:18:02
20	3963.5000	LSE	16:18:02
50	3964.5000	LSE	16:18:28
73	3964.5000	LSE	16:18:28
50	3964.5000	LSE	16:18:28
150	3964.5000	LSE	16:18:28
101	3964.5000	LSE	16:18:28
516	3964.0000	LSE	16:18:28
19	3965.5000	LSE	16:19:06
50	3965.5000	LSE	16:19:06
341	3965.0000	LSE	16:19:06
36	3965.0000	LSE	16:19:06
79	3965.0000	LSE	16:19:06
50	3965.5000	LSE	16:19:06
150	3965.0000	LSE	16:19:06
296	3965.5000	LSE	16:19:06
468	3966.0000	LSE	16:19:36
516	3966.0000	LSE	16:19:36
796	3966.0000	LSE	16:19:51
347	3966.0000	LSE	16:20:02
177	3966.0000	LSE	16:20:02
432	3965.5000	LSE	16:20:13
161	3965.0000	LSE	16:20:15
394	3965.0000	LSE	16:20:15
557	3963.0000	LSE	16:20:51
528	3962.5000	LSE	16:21:15
470	3963.0000	LSE	16:21:30
518	3962.5000	LSE	16:21:32
13	3962.0000	LSE	16:21:34
118	3962.0000	LSE	16:21:34
362	3962.0000	LSE	16:21:34
451	3961.0000	LSE	16:21:48
517	3959.5000	LSE	16:22:19
45	3960.0000	LSE	16:22:55
61	3960.0000	LSE	16:22:55
198	3960.0000	LSE	16:22:55
64	3960.0000	LSE	16:22:55
50	3962.0000	LSE	16:23:22
50	3962.0000	LSE	16:23:22
103	3962.0000	LSE	16:23:22
73	3962.0000	LSE	16:23:22
220	3962.0000	LSE	16:23:22
526	3961.5000	LSE	16:23:22
439	3963.0000	LSE	16:23:43
106	3963.0000	LSE	16:23:43
280	3962.5000	LSE	16:23:49
230	3962.5000	LSE	16:23:49
21	3962.5000	LSE	16:23:49
368	3962.0000	LSE	16:23:49
125	3962.0000	LSE	16:23:49
488	3961.5000	LSE	16:24:28
64	3963.5000	LSE	16:25:04
106	3963.5000	LSE	16:25:04
73	3963.5000	LSE	16:25:04
356	3963.5000	LSE	16:25:04
134	3963.5000	LSE	16:25:04
150	3963.5000	LSE	16:25:04
50	3963.5000	LSE	16:25:04
475	3967.0000	LSE	16:25:23
88	3967.5000	LSE	16:25:36
50	3967.5000	LSE	16:25:36
50	3967.5000	LSE	16:25:36
72	3967.5000	LSE	16:25:36
153	3967.5000	LSE	16:25:36
293	3967.0000	LSE	16:25:36
332	3967.0000	LSE	16:25:36
147	3967.0000	LSE	16:25:36
438	3966.5000	LSE	16:25:47
274	3966.0000	LSE	16:25:50
230	3966.0000	LSE	16:25:50
275	3965.0000	LSE	16:26:08
160	3965.0000	LSE	16:26:08
55	3964.5000	LSE	16:26:30
421	3964.5000	LSE	16:26:30
560	3964.5000	LSE	16:26:34
482	3964.0000	LSE	16:26:40
468	3967.0000	LSE	16:27:18
72	3967.0000	LSE	16:27:18
161	3967.5000	LSE	16:27:24
73	3967.5000	LSE	16:27:24
50	3967.5000	LSE	16:27:24
143	3967.5000	LSE	16:27:24
527	3966.5000	LSE	16:27:25
129	3966.5000	LSE	16:27:25
302	3966.5000	LSE	16:27:25
60	3966.0000	LSE	16:27:39
50	3966.0000	LSE	16:27:39
200	3966.0000	LSE	16:27:39
150	3966.0000	LSE	16:27:39
23	3965.5000	LSE	16:27:39
438	3965.5000	LSE	16:27:39
141	3967.0000	LSE	16:28:02
182	3967.0000	LSE	16:28:02
150	3967.0000	LSE	16:28:02
14	3966.5000	LSE	16:28:02
150	3966.5000	LSE	16:28:02
171	3966.5000	LSE	16:28:02
273	3967.5000	LSE	16:28:16
187	3967.0000	LSE	16:28:16
150	3967.0000	LSE	16:28:16
95	3966.5000	LSE	16:28:35
150	3966.5000	LSE	16:28:35
64	3966.5000	LSE	16:28:35
109	3966.5000	LSE	16:28:35
50	3966.5000	LSE	16:28:35
168	3966.5000	LSE	16:28:35
50	3966.5000	LSE	16:28:35
83	3967.0000	LSE	16:28:43
64	3967.0000	LSE	16:28:43
210	3967.0000	LSE	16:28:43
130	3966.5000	LSE	16:28:43
20	3966.0000	LSE	16:28:58
150	3966.0000	LSE	16:28:58
50	3965.5000	LSE	16:28:58
220	3965.5000	LSE	16:28:58
50	3965.5000	LSE	16:28:58
319	3966.0000	LSE	16:29:16
90	3966.0000	LSE	16:29:16
50	3966.0000	LSE	16:29:16
150	3965.5000	LSE	16:29:16
89	3966.5000	LSE	16:29:31
150	3966.0000	LSE	16:29:31
304	3962.5000	Turquoise	08:05:00
114	3962.5000	Turquoise	08:05:00
383	3968.0000	Turquoise	08:09:26
440	3971.0000	Turquoise	08:14:59
348	3965.0000	Turquoise	08:19:16
21	3965.0000	Turquoise	08:19:16
57	3965.0000	Turquoise	08:19:16
406	3976.5000	Turquoise	08:25:18
23	3974.5000	Turquoise	08:30:51
391	3974.5000	Turquoise	08:30:53
434	3970.0000	Turquoise	08:39:49
253	3965.5000	Turquoise	08:48:44
191	3965.5000	Turquoise	08:48:44
449	3965.0000	Turquoise	08:59:11
452	3962.0000	Turquoise	09:07:26
57	3960.5000	Turquoise	09:19:38
100	3960.5000	Turquoise	09:19:38
279	3960.5000	Turquoise	09:19:38
32	3961.5000	Turquoise	09:30:23
370	3961.5000	Turquoise	09:30:23
282	3963.0000	Turquoise	09:39:33
91	3963.0000	Turquoise	09:39:33
286	3966.0000	Turquoise	09:48:56
173	3966.0000	Turquoise	09:48:56
390	3972.5000	Turquoise	10:04:51
4	3972.5000	Turquoise	10:04:53
451	3969.5000	Turquoise	10:13:26
412	3972.5000	Turquoise	10:25:51
444	3973.0000	Turquoise	10:38:57
312	3973.0000	Turquoise	10:50:02
57	3973.0000	Turquoise	10:50:05
36	3973.0000	Turquoise	10:50:07
397	3974.5000	Turquoise	11:05:01
459	3970.5000	Turquoise	11:14:54
27	3964.5000	Turquoise	11:29:34
136	3964.5000	Turquoise	11:29:34
136	3964.5000	Turquoise	11:29:34
46	3964.5000	Turquoise	11:29:34
42	3964.5000	Turquoise	11:29:34
15	3968.5000	Turquoise	11:43:52
66	3968.5000	Turquoise	11:43:52
360	3968.5000	Turquoise	11:44:48
35	3964.5000	Turquoise	11:56:14
23	3964.5000	Turquoise	11:56:14
331	3964.5000	Turquoise	11:56:14
444	3961.5000	Turquoise	12:06:28
415	3964.5000	Turquoise	12:21:10
250	3966.0000	Turquoise	12:36:35
140	3966.0000	Turquoise	12:36:35
393	3963.5000	Turquoise	12:49:33
175	3964.5000	Turquoise	13:00:46
212	3964.5000	Turquoise	13:00:46
376	3966.5000	Turquoise	13:16:02
429	3966.5000	Turquoise	13:25:37
423	3968.5000	Turquoise	13:38:30
77	3966.0000	Turquoise	13:50:01
183	3966.5000	Turquoise	13:51:54
60	3966.5000	Turquoise	13:51:55
167	3966.5000	Turquoise	13:51:55
387	3965.5000	Turquoise	14:00:59
370	3965.0000	Turquoise	14:10:10
7	3967.5000	Turquoise	14:20:05
440	3967.5000	Turquoise	14:20:05
369	3963.0000	Turquoise	14:28:51
16	3963.0000	Turquoise	14:28:55
59	3962.5000	Turquoise	14:32:44
78	3962.5000	Turquoise	14:32:44
317	3962.5000	Turquoise	14:32:44
13	3960.5000	Turquoise	14:36:35
13	3960.5000	Turquoise	14:36:35
424	3960.5000	Turquoise	14:36:35
446	3956.5000	Turquoise	14:42:00
20	3957.0000	Turquoise	14:47:13
445	3957.5000	Turquoise	14:48:04
43	3956.0000	Turquoise	14:53:09
52	3956.0000	Turquoise	14:53:29
211	3956.0000	Turquoise	14:53:42
93	3956.0000	Turquoise	14:53:42
54	3958.5000	Turquoise	14:59:53
402	3958.5000	Turquoise	15:00:00
110	3959.0000	Turquoise	15:06:15
282	3959.0000	Turquoise	15:06:15
386	3960.5000	Turquoise	15:10:43
390	3958.0000	Turquoise	15:16:43
392	3955.0000	Turquoise	15:22:26
8	3955.0000	Turquoise	15:22:26
394	3953.0000	Turquoise	15:27:27
421	3948.5000	Turquoise	15:34:30
190	3943.5000	Turquoise	15:40:28
52	3943.5000	Turquoise	15:40:28
110	3943.5000	Turquoise	15:40:45
36	3943.5000	Turquoise	15:40:45
416	3943.0000	Turquoise	15:46:03
459	3952.0000	Turquoise	15:53:58
412	3954.5000	Turquoise	15:58:30
403	3955.0000	Turquoise	16:03:13
421	3954.0000	Turquoise	16:08:12
1	3954.0000	Turquoise	16:08:19
431	3962.0000	Turquoise	16:16:00
377	3966.0000	Turquoise	16:20:12
454	3959.5000	Turquoise	16:22:19
395	3965.5000	Turquoise	16:26:08
52	3967.5000	Turquoise	16:28:08
100	3967.5000	Turquoise	16:28:08
90	3967.0000	Turquoise	16:28:08
50	3967.0000	Turquoise	16:28:08
50	3967.0000	Turquoise	16:28:08

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

POSMZGMLVGDGMZM

Companies

Unilever (ULVR)

Tony Cross - Across The Markets

Friday, 5th December 2025

COMPANIES COVERED:

OCDO BYG TRST

Ocado jumps on settlement news with Kroger and Trustpilot rebound to an extent after Thursday’s heavy selling but Big Yellow Group slides as prospect of a private equity buyout wanes.

Read More

Full Archive

UK 100

Latest directors dealings

5 minutes ago Rathbones Group
1 hour ago Sage Group
1 hour ago NATWEST GROUP
1 hour ago Kier Group
1 hour ago BAE Systems

All directors dealings today