Latest Share Chat

REMOVE ADS

Unilever Regulatory News (ULVR)

Unilever Information

Share Price Information for Unilever (ULVR)

Share Price is delayed by 15 minutes

Get Live Data

4,599.00 48.00 (1.05%)

Bid:

4,593.00

Ask:

4,594.00

Spread: 1.00 (0.022%)

Market Cap: £99.03b

Last checked at -

Intraday Unilever Share Chart

REMOVE ADS

Transaction in Own Shares

2 Dec 2021 17:06

RNS Number : 4387U

Unilever PLC

02 December 2021


02 December 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:							02 December 2021
Number of ordinary shares purchased:							524,167
Highest price paid per share:							GBp 3,904.0000
Lowest price paid per share:							GBp 3,851.0000
Volume weighted average price paid per share:							GBp 3,876.2954

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 62,976,145 of its ordinary shares in treasury and has 2,566,267,627 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue						Volume weighted average price (GBp)	Aggregated volume (shares)
LSE						3,876.6730	382,390
BATS						3,875.2857	41,577
Chi-X						3,875.2732	100,200
Turquoise						0.0000	0



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
381	3,884.00		BATE		08:24:29
450	3,889.00		BATE		08:28:21
42	3,884.00		BATE		08:30:47
112	3,884.00		BATE		08:31:00
40	3,884.00		BATE		08:31:01
262	3,884.00		BATE		08:31:01
293	3,884.50		BATE		08:35:00
103	3,884.50		BATE		08:35:00
36	3,884.50		BATE		08:35:00
439	3,885.50		BATE		08:37:51
383	3,870.50		BATE		08:42:26
96	3,867.00		BATE		08:45:30
236	3,867.00		BATE		08:45:42
51	3,867.00		BATE		08:46:04
240	3,862.50		BATE		08:48:46
225	3,862.50		BATE		08:48:46
2	3,870.00		BATE		08:56:10
269	3,870.00		BATE		08:56:10
60	3,870.00		BATE		08:56:10
100	3,870.00		BATE		08:56:10
404	3,870.00		BATE		08:56:10
190	3,864.50		BATE		09:00:40
261	3,864.50		BATE		09:01:01
51	3,862.00		BATE		09:04:04
200	3,862.00		BATE		09:04:04
52	3,862.00		BATE		09:04:06
100	3,862.00		BATE		09:04:06
103	3,860.00		BATE		09:08:14
45	3,860.50		BATE		09:08:36
376	3,860.50		BATE		09:08:36
28	3,866.00		BATE		09:13:52
100	3,866.00		BATE		09:13:52
128	3,866.00		BATE		09:13:52
45	3,866.00		BATE		09:13:52
122	3,866.00		BATE		09:13:52
154	3,868.50		BATE		09:18:23
153	3,868.50		BATE		09:18:23
108	3,868.50		BATE		09:18:23
116	3,867.00		BATE		09:22:48
116	3,867.00		BATE		09:22:48
67	3,867.00		BATE		09:22:48
18	3,867.00		BATE		09:22:48
72	3,867.00		BATE		09:22:48
36	3,867.00		BATE		09:22:48
22	3,867.00		BATE		09:22:48
67	3,868.00		BATE		09:26:29
92	3,868.00		BATE		09:26:29
66	3,868.00		BATE		09:26:29
76	3,868.00		BATE		09:26:29
112	3,868.00		BATE		09:26:29
32	3871.5000		BATE		09:30:18
48	3871.5000		BATE		09:30:18
100	3871.5000		BATE		09:30:18
121	3871.5000		BATE		09:30:18
17	3871.5000		BATE		09:30:18
148	3871.5000		BATE		09:30:18
15	3869.0000		BATE		09:37:27
143	3869.0000		BATE		09:37:27
179	3869.0000		BATE		09:37:41
13	3869.0000		BATE		09:37:41
71	3869.0000		BATE		09:37:41
131	3871.0000		BATE		09:40:53
197	3871.0000		BATE		09:40:53
67	3871.0000		BATE		09:40:53
8	3871.0000		BATE		09:40:53
64	3870.5000		BATE		09:45:09
64	3870.5000		BATE		09:45:11
210	3870.5000		BATE		09:45:33
71	3870.5000		BATE		09:45:38
98	3867.5000		BATE		09:49:26
2	3867.5000		BATE		09:49:26
115	3867.5000		BATE		09:49:32
66	3867.5000		BATE		09:49:33
100	3868.5000		BATE		09:51:24
167	3867.5000		BATE		09:54:09
114	3869.5000		BATE		09:57:06
294	3869.5000		BATE		09:57:06
445	3868.0000		BATE		09:59:30
16	3868.0000		BATE		10:05:14
99	3868.0000		BATE		10:05:14
100	3868.0000		BATE		10:05:15
244	3868.0000		BATE		10:05:29
23	3863.5000		BATE		10:10:41
100	3863.5000		BATE		10:10:41
38	3863.5000		BATE		10:10:41
44	3863.5000		BATE		10:10:41
47	3863.5000		BATE		10:10:41
23	3863.5000		BATE		10:10:41
117	3863.5000		BATE		10:10:41
30	3863.0000		BATE		10:17:28
14	3863.0000		BATE		10:17:28
225	3863.0000		BATE		10:17:28
169	3863.0000		BATE		10:17:28
449	3858.0000		BATE		10:20:30
307	3859.5000		BATE		10:29:00
79	3859.5000		BATE		10:29:00
90	3860.0000		BATE		10:30:02
289	3860.0000		BATE		10:30:02
43	3860.0000		BATE		10:30:02
40	3861.5000		BATE		10:34:33
135	3861.5000		BATE		10:34:54
250	3861.5000		BATE		10:34:54
413	3864.5000		BATE		10:42:26
366	3865.5000		BATE		10:44:44
91	3865.5000		BATE		10:44:44
197	3863.0000		BATE		10:51:08
11	3863.0000		BATE		10:51:08
46	3863.0000		BATE		10:51:08
211	3863.0000		BATE		10:51:34
394	3866.5000		BATE		10:55:51
84	3864.0000		BATE		11:01:12
294	3864.0000		BATE		11:01:18
37	3862.5000		BATE		11:06:26
76	3862.5000		BATE		11:06:26
300	3862.5000		BATE		11:06:26
22	3862.5000		BATE		11:06:26
17	3861.5000		BATE		11:10:05
109	3861.5000		BATE		11:10:05
83	3861.5000		BATE		11:10:05
111	3861.5000		BATE		11:10:06
100	3861.5000		BATE		11:10:06
185	3860.0000		BATE		11:15:46
111	3860.0000		BATE		11:16:04
121	3860.0000		BATE		11:16:04
139	3854.0000		BATE		11:21:14
16	3855.0000		BATE		11:23:01
139	3855.0000		BATE		11:23:01
9	3855.0000		BATE		11:23:01
24	3855.0000		BATE		11:23:01
21	3855.0000		BATE		11:23:01
13	3855.0000		BATE		11:23:01
71	3855.0000		BATE		11:23:01
106	3855.0000		BATE		11:23:16
3	3855.0000		BATE		11:23:16
228	3860.5000		BATE		11:30:04
143	3860.5000		BATE		11:30:04
65	3860.5000		BATE		11:30:04
25	3858.5000		BATE		11:33:30
376	3858.5000		BATE		11:33:31
26	3860.5000		BATE		11:42:03
116	3860.5000		BATE		11:42:45
28	3860.5000		BATE		11:42:45
33	3860.5000		BATE		11:42:45
37	3860.5000		BATE		11:42:45
40	3860.5000		BATE		11:42:45
16	3860.5000		BATE		11:42:45
25	3860.5000		BATE		11:42:45
90	3860.5000		BATE		11:42:45
130	3860.5000		BATE		11:43:48
100	3860.5000		BATE		11:43:48
48	3860.5000		BATE		11:43:48
51	3860.5000		BATE		11:44:22
100	3860.5000		BATE		11:44:22
15	3860.5000		BATE		11:44:24
67	3859.5000		BATE		11:50:08
385	3860.5000		BATE		11:51:32
410	3852.0000		BATE		11:57:09
373	3858.0000		BATE		12:02:24
42	3858.0000		BATE		12:02:24
161	3855.5000		BATE		12:04:55
94	3855.5000		BATE		12:04:55
175	3855.5000		BATE		12:04:55
9	3854.5000		BATE		12:09:55
126	3854.5000		BATE		12:09:55
43	3854.5000		BATE		12:09:55
30	3854.5000		BATE		12:09:55
126	3854.5000		BATE		12:09:55
121	3854.5000		BATE		12:09:55
102	3858.0000		BATE		12:19:24
100	3858.0000		BATE		12:19:24
85	3858.0000		BATE		12:19:24
138	3858.0000		BATE		12:19:24
110	3865.5000		BATE		12:23:20
136	3865.5000		BATE		12:23:20
4	3865.5000		BATE		12:23:25
100	3865.5000		BATE		12:23:25
100	3865.5000		BATE		12:23:25
22	3865.5000		BATE		12:31:07
100	3865.5000		BATE		12:31:07
122	3865.5000		BATE		12:31:07
66	3865.5000		BATE		12:31:07
133	3865.5000		BATE		12:31:07
1	3865.5000		BATE		12:31:10
132	3865.0000		BATE		12:33:00
36	3865.0000		BATE		12:33:00
17	3865.0000		BATE		12:33:00
42	3865.5000		BATE		12:33:54
316	3865.5000		BATE		12:34:08
138	3866.5000		BATE		12:38:59
99	3866.5000		BATE		12:39:02
126	3866.5000		BATE		12:39:02
86	3866.5000		BATE		12:39:02
382	3865.5000		BATE		12:44:49
100	3870.0000		BATE		12:51:02
100	3870.0000		BATE		12:51:02
90	3870.0000		BATE		12:51:06
100	3870.0000		BATE		12:51:06
133	3872.5000		BATE		12:54:46
158	3875.5000		BATE		12:56:34
51	3875.5000		BATE		12:56:34
81	3875.5000		BATE		12:56:36
164	3875.5000		BATE		12:56:36
6	3874.5000		BATE		13:02:27
116	3874.5000		BATE		13:02:27
122	3874.5000		BATE		13:02:27
194	3874.5000		BATE		13:02:27
428	3880.5000		BATE		13:10:07
6	3880.5000		BATE		13:10:07
9	3880.5000		BATE		13:10:07
156	3881.5000		BATE		13:13:59
50	3881.5000		BATE		13:13:59
110	3882.5000		BATE		13:15:10
30	3882.5000		BATE		13:15:15
260	3882.5000		BATE		13:15:15
37	3883.0000		BATE		13:20:13
424	3883.0000		BATE		13:20:13
19	3875.5000		BATE		13:26:48
111	3875.5000		BATE		13:26:48
659	3882.5000		BATE		13:31:46
47	3886.0000		BATE		13:33:53
145	3886.0000		BATE		13:35:00
91	3886.0000		BATE		13:35:00
9	3886.0000		BATE		13:35:00
90	3886.0000		BATE		13:35:00
160	3886.0000		BATE		13:35:00
30	3886.0000		BATE		13:35:00
164	3886.0000		BATE		13:35:00
486	3886.0000		BATE		13:35:00
100	3886.0000		BATE		13:35:02
454	3887.0000		BATE		13:37:14
456	3886.5000		BATE		13:37:49
74	3885.5000		BATE		13:39:51
260	3885.5000		BATE		13:39:51
64	3885.5000		BATE		13:39:51
98	3887.5000		BATE		13:42:10
132	3887.5000		BATE		13:42:10
36	3887.5000		BATE		13:42:10
49	3887.5000		BATE		13:42:10
93	3887.5000		BATE		13:42:10
413	3887.5000		BATE		13:43:33
315	3887.0000		BATE		13:46:01
122	3887.0000		BATE		13:46:01
34	3889.0000		BATE		13:50:00
201	3889.0000		BATE		13:50:00
413	3889.0000		BATE		13:50:00
100	3891.5000		BATE		13:54:10
437	3892.0000		BATE		13:54:25
269	3893.0000		BATE		13:55:14
107	3893.0000		BATE		13:55:14
382	3891.5000		BATE		13:56:12
200	3889.5000		BATE		13:59:24
178	3889.5000		BATE		13:59:29
248	3893.0000		BATE		14:02:46
159	3893.0000		BATE		14:02:46
256	3892.5000		BATE		14:03:29
165	3892.5000		BATE		14:03:29
399	3890.0000		BATE		14:04:48
100	3890.5000		BATE		14:09:11
426	3890.5000		BATE		14:09:11
105	3890.0000		BATE		14:09:26
200	3890.0000		BATE		14:09:26
77	3890.0000		BATE		14:09:26
37	3889.0000		BATE		14:12:58
68	3889.0000		BATE		14:12:58
8	3889.0000		BATE		14:13:02
275	3889.0000		BATE		14:13:02
86	3889.5000		BATE		14:16:28
31	3889.5000		BATE		14:16:28
35	3889.5000		BATE		14:16:28
286	3889.5000		BATE		14:16:36
41	3889.0000		BATE		14:16:45
438	3889.5000		BATE		14:17:20
439	3888.5000		BATE		14:20:03
56	3890.5000		BATE		14:22:17
399	3890.5000		BATE		14:22:17
42	3890.5000		BATE		14:24:08
313	3890.5000		BATE		14:24:29
100	3890.5000		BATE		14:24:29
97	3891.5000		BATE		14:27:32
1	3891.5000		BATE		14:27:32
17	3891.5000		BATE		14:27:32
170	3891.5000		BATE		14:27:32
97	3891.5000		BATE		14:27:44
58	3891.5000		BATE		14:27:53
97	3890.5000		BATE		14:28:56
42	3891.0000		BATE		14:29:53
424	3891.0000		BATE		14:29:59
171	3898.5000		BATE		14:32:44
210	3898.5000		BATE		14:32:44
295	3899.5000		BATE		14:34:49
41	3899.5000		BATE		14:34:49
62	3899.5000		BATE		14:34:49
414	3903.0000		BATE		14:37:27
397	3899.5000		BATE		14:39:23
97	3899.5000		BATE		14:42:52
100	3899.5000		BATE		14:42:52
30	3899.5000		BATE		14:42:52
170	3899.5000		BATE		14:42:52
37	3899.5000		BATE		14:42:52
378	3884.0000		CHIX		08:24:29
50	3884.0000		CHIX		08:25:11
453	3884.0000		CHIX		08:25:11
75	3884.5000		CHIX		08:25:33
302	3884.5000		CHIX		08:25:47
135	3885.0000		CHIX		08:27:10
24	3885.0000		CHIX		08:27:10
93	3885.0000		CHIX		08:27:10
39	3885.0000		CHIX		08:27:10
91	3885.0000		CHIX		08:27:10
39	3885.0000		CHIX		08:27:10
60	3890.0000		CHIX		08:28:17
466	3890.5000		CHIX		08:28:17
60	3890.0000		CHIX		08:28:19
300	3890.0000		CHIX		08:28:19
195	3885.5000		CHIX		08:30:12
179	3885.5000		CHIX		08:30:12
80	3885.5000		CHIX		08:30:12
32	3881.5000		CHIX		08:31:36
31	3881.5000		CHIX		08:31:38
17	3881.5000		CHIX		08:31:38
39	3881.5000		CHIX		08:31:47
169	3881.5000		CHIX		08:32:38
74	3881.5000		CHIX		08:32:38
16	3881.5000		CHIX		08:32:38
19	3881.5000		CHIX		08:32:38
89	3884.0000		CHIX		08:33:50
46	3884.0000		CHIX		08:33:50
14	3884.0000		CHIX		08:33:50
244	3884.0000		CHIX		08:33:52
24	3884.0000		CHIX		08:35:16
49	3884.0000		CHIX		08:35:16
102	3884.5000		CHIX		08:35:51
33	3884.5000		CHIX		08:35:51
313	3884.5000		CHIX		08:35:51
231	3884.0000		CHIX		08:35:52
63	3884.0000		CHIX		08:35:52
97	3884.0000		CHIX		08:35:52
109	3886.0000		CHIX		08:37:25
121	3886.0000		CHIX		08:37:25
232	3886.0000		CHIX		08:37:25
364	3880.0000		CHIX		08:38:31
20	3880.0000		CHIX		08:38:31
380	3878.5000		CHIX		08:40:36
321	3872.0000		CHIX		08:42:00
55	3872.0000		CHIX		08:42:00
196	3869.5000		CHIX		08:43:11
168	3869.5000		CHIX		08:43:11
62	3869.5000		CHIX		08:43:11
64	3870.5000		CHIX		08:44:35
321	3870.5000		CHIX		08:44:35
391	3866.5000		CHIX		08:46:36
53	3862.5000		CHIX		08:47:35
25	3862.5000		CHIX		08:48:01
58	3862.5000		CHIX		08:48:06
47	3862.5000		CHIX		08:48:06
61	3862.5000		CHIX		08:48:06
145	3862.5000		CHIX		08:48:06
442	3861.0000		CHIX		08:49:59
417	3856.0000		CHIX		08:50:36
150	3870.0000		CHIX		08:55:44
230	3870.0000		CHIX		08:55:44
199	3870.0000		CHIX		08:55:44
420	3869.0000		CHIX		08:56:11
10	3868.5000		CHIX		08:56:13
169	3868.5000		CHIX		08:56:40
52	3868.5000		CHIX		08:56:40
24	3868.5000		CHIX		08:56:40
168	3868.5000		CHIX		08:56:40
23	3868.5000		CHIX		08:56:40
422	3865.5000		CHIX		08:58:07
454	3865.5000		CHIX		09:00:00
448	3864.5000		CHIX		09:01:01
257	3862.0000		CHIX		09:04:04
95	3862.0000		CHIX		09:04:04
210	3862.0000		CHIX		09:04:06
13	3862.0000		CHIX		09:04:06
32	3862.0000		CHIX		09:04:06
40	3862.0000		CHIX		09:04:06
185	3862.0000		CHIX		09:04:07
92	3861.0000		CHIX		09:07:31
50	3861.0000		CHIX		09:07:31
28	3861.0000		CHIX		09:07:31
71	3861.0000		CHIX		09:07:31
170	3861.0000		CHIX		09:07:54
50	3860.0000		CHIX		09:08:14
60	3860.0000		CHIX		09:08:36
51	3860.0000		CHIX		09:08:36
308	3862.0000		CHIX		09:09:29
120	3862.0000		CHIX		09:09:29
65	3863.0000		CHIX		09:09:49
29	3863.0000		CHIX		09:09:49
148	3867.0000		CHIX		09:12:10
200	3867.0000		CHIX		09:12:10
100	3867.0000		CHIX		09:12:10
100	3866.0000		CHIX		09:12:17
15	3866.0000		CHIX		09:12:17
116	3866.0000		CHIX		09:12:17
28	3866.0000		CHIX		09:12:17
68	3866.0000		CHIX		09:12:17
65	3866.0000		CHIX		09:12:17
14	3866.0000		CHIX		09:12:17
416	3866.0000		CHIX		09:13:52
381	3865.0000		CHIX		09:15:56
50	3868.5000		CHIX		09:18:23
96	3868.5000		CHIX		09:18:23
53	3868.5000		CHIX		09:18:23
165	3868.0000		CHIX		09:18:38
230	3868.0000		CHIX		09:18:38
74	3868.5000		CHIX		09:18:38
139	3868.5000		CHIX		09:18:38
237	3867.0000		CHIX		09:24:38
225	3867.0000		CHIX		09:24:38
22	3867.5000		CHIX		09:25:12
27	3867.5000		CHIX		09:25:12
152	3867.5000		CHIX		09:25:12
123	3867.5000		CHIX		09:25:12
53	3867.5000		CHIX		09:25:12
62	3867.5000		CHIX		09:25:12
92	3868.0000		CHIX		09:26:00
71	3868.0000		CHIX		09:26:29
95	3868.0000		CHIX		09:26:29
20	3868.0000		CHIX		09:26:29
101	3868.0000		CHIX		09:26:29
16	3868.0000		CHIX		09:26:29
59	3868.0000		CHIX		09:26:33
42	3868.0000		CHIX		09:26:33
9	3868.0000		CHIX		09:26:33
230	3868.0000		CHIX		09:26:33
111	3868.0000		CHIX		09:26:34
68	3871.5000		CHIX		09:30:06
87	3871.5000		CHIX		09:30:18
11	3871.5000		CHIX		09:30:18
75	3871.5000		CHIX		09:30:18
25	3871.5000		CHIX		09:30:18
110	3871.5000		CHIX		09:30:18
60	3871.5000		CHIX		09:30:18
63	3871.5000		CHIX		09:30:18
8	3871.5000		CHIX		09:31:18
100	3871.5000		CHIX		09:31:18
146	3871.5000		CHIX		09:31:18
100	3871.5000		CHIX		09:31:18
384	3873.0000		CHIX		09:32:29
11	3873.0000		CHIX		09:32:29
60	3867.0000		CHIX		09:35:22
4	3867.0000		CHIX		09:35:22
67	3867.0000		CHIX		09:35:23
67	3867.0000		CHIX		09:35:23
48	3867.0000		CHIX		09:35:27
189	3867.0000		CHIX		09:35:36
67	3866.5000		CHIX		09:35:58
200	3869.0000		CHIX		09:37:22
40	3869.0000		CHIX		09:37:27
53	3869.0000		CHIX		09:37:27
46	3869.0000		CHIX		09:37:27
53	3869.0000		CHIX		09:37:27
49	3868.5000		CHIX		09:37:41
100	3868.5000		CHIX		09:37:41
107	3868.5000		CHIX		09:37:41
106	3868.5000		CHIX		09:37:41
30	3868.5000		CHIX		09:37:41
32	3868.5000		CHIX		09:37:41
468	3870.5000		CHIX		09:40:55
65	3872.0000		CHIX		09:41:33
313	3872.0000		CHIX		09:41:46
24	3872.0000		CHIX		09:41:46
60	3870.5000		CHIX		09:43:10
66	3870.5000		CHIX		09:43:11
107	3870.5000		CHIX		09:43:11
95	3870.5000		CHIX		09:43:16
76	3870.5000		CHIX		09:43:30
129	3871.0000		CHIX		09:45:09
76	3871.0000		CHIX		09:45:09
8	3871.0000		CHIX		09:45:09
97	3871.0000		CHIX		09:45:09
79	3871.0000		CHIX		09:45:09
11	3871.0000		CHIX		09:45:09
9	3867.5000		CHIX		09:47:57
81	3867.5000		CHIX		09:47:57
30	3867.5000		CHIX		09:47:57
67	3867.5000		CHIX		09:47:57
106	3867.5000		CHIX		09:47:57
121	3867.5000		CHIX		09:47:57
112	3868.5000		CHIX		09:50:47
165	3868.5000		CHIX		09:51:18
79	3868.5000		CHIX		09:51:24
100	3868.5000		CHIX		09:51:24
200	3868.5000		CHIX		09:51:24
66	3868.5000		CHIX		09:51:24
60	3868.5000		CHIX		09:51:24
57	3868.5000		CHIX		09:51:24
91	3867.5000		CHIX		09:53:01
17	3867.5000		CHIX		09:53:01
83	3867.5000		CHIX		09:53:01
99	3867.5000		CHIX		09:53:01
31	3867.5000		CHIX		09:53:01
56	3867.5000		CHIX		09:53:02
62	3867.5000		CHIX		09:54:09
263	3869.5000		CHIX		09:57:06
126	3869.5000		CHIX		09:57:06
58	3869.5000		CHIX		09:57:06
106	3868.5000		CHIX		09:57:27
208	3868.5000		CHIX		09:57:54
74	3868.5000		CHIX		09:57:54
65	3868.5000		CHIX		09:57:54
19	3868.0000		CHIX		09:58:57
81	3868.0000		CHIX		09:58:57
83	3868.0000		CHIX		09:59:16
227	3868.0000		CHIX		10:00:03
77	3866.0000		CHIX		10:02:23
1	3866.0000		CHIX		10:02:37
105	3866.0000		CHIX		10:02:39
44	3866.0000		CHIX		10:02:39
55	3866.0000		CHIX		10:02:39
22	3866.0000		CHIX		10:02:39
51	3866.0000		CHIX		10:02:39
51	3866.0000		CHIX		10:02:39
28	3868.0000		CHIX		10:05:14
100	3868.0000		CHIX		10:05:15
302	3868.0000		CHIX		10:05:29
51	3868.0000		CHIX		10:06:13
69	3868.0000		CHIX		10:06:13
338	3868.0000		CHIX		10:06:16
7	3866.5000		CHIX		10:07:39
136	3866.5000		CHIX		10:07:39
250	3866.5000		CHIX		10:07:39
42	3865.0000		CHIX		10:09:16
78	3865.0000		CHIX		10:09:16
185	3865.0000		CHIX		10:10:09
100	3865.0000		CHIX		10:10:09
37	3863.5000		CHIX		10:12:29
224	3864.5000		CHIX		10:13:44
188	3864.5000		CHIX		10:13:44
150	3864.0000		CHIX		10:13:44
429	3864.0000		CHIX		10:13:45
391	3863.0000		CHIX		10:16:36
11	3859.5000		CHIX		10:18:36
74	3859.5000		CHIX		10:18:36
301	3859.5000		CHIX		10:18:36
210	3858.5000		CHIX		10:20:09
60	3858.5000		CHIX		10:20:09
152	3858.5000		CHIX		10:20:09
460	3855.5000		CHIX		10:21:59
68	3853.0000		CHIX		10:25:01
416	3856.0000		CHIX		10:27:46
452	3859.5000		CHIX		10:29:00
57	3859.0000		CHIX		10:29:13
378	3860.0000		CHIX		10:30:02
379	3861.5000		CHIX		10:32:47
49	3861.5000		CHIX		10:33:08
25	3861.5000		CHIX		10:33:08
56	3861.5000		CHIX		10:33:08
84	3861.5000		CHIX		10:34:14
100	3861.5000		CHIX		10:34:54
107	3861.5000		CHIX		10:34:54
226	3861.5000		CHIX		10:34:54
90	3864.5000		CHIX		10:36:17
92	3864.5000		CHIX		10:36:19
238	3864.5000		CHIX		10:36:19
36	3864.5000		CHIX		10:36:19
288	3864.0000		CHIX		10:39:16
39	3864.0000		CHIX		10:39:16
30	3864.0000		CHIX		10:39:16
72	3864.0000		CHIX		10:39:16
232	3865.0000		CHIX		10:41:46
200	3865.0000		CHIX		10:41:46
31	3866.5000		CHIX		10:44:31
95	3866.0000		CHIX		10:44:37
30	3866.0000		CHIX		10:44:37
1	3866.0000		CHIX		10:44:37
110	3866.0000		CHIX		10:44:37
6	3866.0000		CHIX		10:44:37
100	3866.0000		CHIX		10:44:37
100	3866.0000		CHIX		10:44:37
285	3864.5000		CHIX		10:46:48
58	3864.5000		CHIX		10:46:48
46	3864.5000		CHIX		10:46:48
405	3863.0000		CHIX		10:48:27
100	3861.5000		CHIX		10:49:50
39	3861.5000		CHIX		10:49:50
18	3861.5000		CHIX		10:49:50
193	3861.5000		CHIX		10:49:50
77	3861.5000		CHIX		10:49:51
20	3861.5000		CHIX		10:49:51
34	3862.5000		CHIX		10:51:50
100	3862.5000		CHIX		10:52:04
50	3862.5000		CHIX		10:52:04
15	3862.5000		CHIX		10:52:41
121	3862.5000		CHIX		10:52:41
129	3862.5000		CHIX		10:52:41
409	3867.0000		CHIX		10:55:19
46	3866.0000		CHIX		10:56:40
391	3866.0000		CHIX		10:57:41
59	3866.5000		CHIX		10:59:11
114	3866.5000		CHIX		10:59:11
49	3866.5000		CHIX		10:59:11
28	3866.5000		CHIX		10:59:11
184	3866.5000		CHIX		10:59:11
387	3864.0000		CHIX		11:00:19
89	3862.0000		CHIX		11:02:50
360	3862.0000		CHIX		11:02:51
116	3862.5000		CHIX		11:04:55
53	3862.5000		CHIX		11:04:59
70	3862.5000		CHIX		11:05:44
26	3862.5000		CHIX		11:06:26
95	3862.5000		CHIX		11:06:26
80	3862.5000		CHIX		11:06:26
10	3863.0000		CHIX		11:07:23
448	3863.0000		CHIX		11:07:23
59	3861.5000		CHIX		11:10:03
40	3861.5000		CHIX		11:10:05
65	3861.5000		CHIX		11:10:05
81	3861.5000		CHIX		11:10:05
5	3861.5000		CHIX		11:10:06
100	3861.5000		CHIX		11:10:06
100	3861.5000		CHIX		11:10:06
81	3860.0000		CHIX		11:12:18
74	3860.0000		CHIX		11:12:20
61	3860.0000		CHIX		11:12:20
29	3860.0000		CHIX		11:12:20
85	3860.0000		CHIX		11:12:22
11	3860.0000		CHIX		11:12:22
50	3860.0000		CHIX		11:12:22
100	3860.0000		CHIX		11:12:22
94	3860.0000		CHIX		11:12:23
38	3860.0000		CHIX		11:12:27
100	3860.0000		CHIX		11:12:27
116	3860.0000		CHIX		11:12:27
49	3860.0000		CHIX		11:16:25
16	3860.0000		CHIX		11:16:31
103	3860.0000		CHIX		11:16:38
24	3860.0000		CHIX		11:16:38
100	3860.0000		CHIX		11:16:41
37	3860.0000		CHIX		11:16:41
18	3860.0000		CHIX		11:16:41
92	3860.0000		CHIX		11:16:41
96	3859.0000		CHIX		11:18:27
100	3859.0000		CHIX		11:18:27
171	3859.0000		CHIX		11:18:27
33	3859.0000		CHIX		11:18:27
100	3857.0000		CHIX		11:19:06
105	3857.0000		CHIX		11:19:06
100	3857.0000		CHIX		11:19:06
92	3857.0000		CHIX		11:19:06
6	3857.0000		CHIX		11:19:36
85	3855.0000		CHIX		11:23:01
30	3855.0000		CHIX		11:23:01
325	3855.0000		CHIX		11:23:01
100	3857.5000		CHIX		11:26:46
8	3857.5000		CHIX		11:26:46
5	3857.5000		CHIX		11:26:48
61	3857.5000		CHIX		11:26:48
79	3857.5000		CHIX		11:26:50
7	3857.5000		CHIX		11:26:50
12	3857.5000		CHIX		11:26:50
16	3857.5000		CHIX		11:26:50
12	3857.5000		CHIX		11:26:50
19	3857.5000		CHIX		11:26:50
19	3857.5000		CHIX		11:26:50
54	3857.5000		CHIX		11:26:50
74	3857.5000		CHIX		11:26:51
15	3857.5000		CHIX		11:26:51
7	3857.5000		CHIX		11:26:51
7	3857.5000		CHIX		11:26:51
24	3860.0000		CHIX		11:30:04
11	3860.0000		CHIX		11:30:04
364	3860.0000		CHIX		11:30:04
149	3860.0000		CHIX		11:30:11
53	3860.0000		CHIX		11:30:11
36	3860.0000		CHIX		11:30:11
203	3860.0000		CHIX		11:30:11
100	3859.5000		CHIX		11:31:48
150	3859.5000		CHIX		11:31:48
120	3859.5000		CHIX		11:31:48
27	3859.5000		CHIX		11:31:49
417	3859.0000		CHIX		11:33:30
113	3860.0000		CHIX		11:36:54
65	3860.0000		CHIX		11:36:54
98	3860.0000		CHIX		11:36:54
186	3860.0000		CHIX		11:36:54
112	3860.0000		CHIX		11:41:25
17	3860.5000		CHIX		11:42:45
11	3860.5000		CHIX		11:42:45
225	3860.5000		CHIX		11:42:45
10	3860.5000		CHIX		11:42:45
12	3860.5000		CHIX		11:42:45
85	3860.5000		CHIX		11:42:45
9	3860.5000		CHIX		11:42:47
30	3860.5000		CHIX		11:42:47
44	3860.5000		CHIX		11:43:17
36	3860.5000		CHIX		11:43:17
121	3860.5000		CHIX		11:43:17
12	3860.5000		CHIX		11:43:17
56	3860.5000		CHIX		11:43:20
91	3860.5000		CHIX		11:43:40
144	3860.5000		CHIX		11:44:22
29	3860.5000		CHIX		11:44:22
18	3860.5000		CHIX		11:44:22
7	3860.5000		CHIX		11:44:23
230	3860.5000		CHIX		11:44:24
90	3859.0000		CHIX		11:46:44
53	3859.0000		CHIX		11:46:44
34	3859.0000		CHIX		11:46:44
12	3859.0000		CHIX		11:46:44
41	3859.0000		CHIX		11:46:44
88	3859.5000		CHIX		11:47:31
45	3859.5000		CHIX		11:47:31
89	3859.5000		CHIX		11:47:31
47	3859.5000		CHIX		11:48:46
43	3859.5000		CHIX		11:48:46
100	3859.5000		CHIX		11:48:46
18	3860.0000		CHIX		11:49:43
29	3860.0000		CHIX		11:49:43
391	3860.0000		CHIX		11:50:02
18	3859.5000		CHIX		11:52:26
74	3859.5000		CHIX		11:52:32
128	3859.5000		CHIX		11:53:08
125	3859.5000		CHIX		11:53:08
125	3859.5000		CHIX		11:53:08
174	3853.0000		CHIX		11:54:27
242	3853.0000		CHIX		11:54:31
225	3852.0000		CHIX		11:57:09
191	3852.0000		CHIX		11:57:09
231	3858.5000		CHIX		12:01:59
152	3858.5000		CHIX		12:01:59
9	3858.0000		CHIX		12:02:24
90	3858.0000		CHIX		12:02:24
362	3858.0000		CHIX		12:02:24
132	3857.5000		CHIX		12:02:58
121	3857.5000		CHIX		12:02:58
81	3857.5000		CHIX		12:02:58
99	3857.5000		CHIX		12:03:00
19	3857.5000		CHIX		12:03:02
453	3856.0000		CHIX		12:04:36
104	3855.0000		CHIX		12:08:25
100	3855.0000		CHIX		12:08:58
24	3855.0000		CHIX		12:08:58
150	3855.0000		CHIX		12:09:04
200	3855.0000		CHIX		12:09:04
41	3855.0000		CHIX		12:09:04
46	3855.0000		CHIX		12:09:04
41	3855.0000		CHIX		12:09:04
100	3855.0000		CHIX		12:09:04
36	3855.0000		CHIX		12:09:04
68	3854.5000		CHIX		12:09:55
37	3854.5000		CHIX		12:09:56
31	3854.5000		CHIX		12:09:56
11	3854.5000		CHIX		12:10:44
131	3855.5000		CHIX		12:12:05
250	3855.5000		CHIX		12:12:05
365	3856.0000		CHIX		12:12:49
46	3856.0000		CHIX		12:12:49
100	3856.5000		CHIX		12:12:49
17	3854.0000		CHIX		12:16:36
419	3854.0000		CHIX		12:16:36
8	3858.0000		CHIX		12:19:24
6	3858.0000		CHIX		12:19:24
447	3858.0000		CHIX		12:19:24
10	3865.5000		CHIX		12:23:25
88	3866.0000		CHIX		12:23:48
300	3866.0000		CHIX		12:23:48
79	3866.0000		CHIX		12:23:48
82	3865.5000		CHIX		12:23:58
296	3865.5000		CHIX		12:24:10
103	3865.5000		CHIX		12:26:20
102	3865.0000		CHIX		12:26:39
3	3865.0000		CHIX		12:26:39
22	3865.0000		CHIX		12:26:40
64	3865.0000		CHIX		12:26:40
22	3865.0000		CHIX		12:26:42
100	3865.0000		CHIX		12:26:42
95	3865.0000		CHIX		12:26:42
340	3866.5000		CHIX		12:30:00
94	3866.5000		CHIX		12:30:00
461	3865.5000		CHIX		12:31:10
399	3865.5000		CHIX		12:34:08
232	3866.0000		CHIX		12:35:14
5	3866.0000		CHIX		12:35:14
40	3866.0000		CHIX		12:35:14
108	3866.0000		CHIX		12:35:14
89	3866.5000		CHIX		12:36:30
53	3866.5000		CHIX		12:36:30
100	3866.5000		CHIX		12:36:34
122	3866.5000		CHIX		12:36:34
18	3866.5000		CHIX		12:36:34
23	3866.5000		CHIX		12:37:20
78	3866.5000		CHIX		12:39:30
33	3867.0000		CHIX		12:40:09
90	3867.0000		CHIX		12:40:09
250	3867.0000		CHIX		12:40:09
29	3867.0000		CHIX		12:40:09
22	3865.5000		CHIX		12:40:45
64	3865.5000		CHIX		12:40:45
98	3865.5000		CHIX		12:40:45
91	3865.5000		CHIX		12:40:45
35	3865.5000		CHIX		12:40:45
24	3865.5000		CHIX		12:40:45
22	3865.5000		CHIX		12:40:45
53	3865.5000		CHIX		12:40:45
29	3865.5000		CHIX		12:40:45
22	3865.5000		CHIX		12:43:21
49	3865.5000		CHIX		12:43:21
100	3865.5000		CHIX		12:43:41
100	3865.5000		CHIX		12:43:41
53	3865.5000		CHIX		12:43:42
101	3865.5000		CHIX		12:43:42
13	3865.5000		CHIX		12:43:42
79	3869.0000		CHIX		12:47:58
111	3869.0000		CHIX		12:47:59
10	3869.0000		CHIX		12:47:59
88	3869.0000		CHIX		12:47:59
96	3869.0000		CHIX		12:47:59
4	3870.0000		CHIX		12:51:06
72	3870.5000		CHIX		12:52:16
337	3870.5000		CHIX		12:52:23
84	3870.5000		CHIX		12:52:23
91	3870.5000		CHIX		12:52:23
100	3875.5000		CHIX		12:56:34
80	3875.5000		CHIX		12:56:36
124	3875.5000		CHIX		12:56:36
200	3875.5000		CHIX		12:56:36
33	3875.5000		CHIX		12:56:36
424	3875.5000		CHIX		12:56:36
34	3875.5000		CHIX		12:56:36
10	3875.5000		CHIX		12:56:36
276	3875.5000		CHIX		12:56:36
27	3875.5000		CHIX		12:56:36
39	3874.5000		CHIX		12:57:40
73	3874.5000		CHIX		12:57:40
80	3874.5000		CHIX		12:57:47
42	3874.5000		CHIX		12:57:47
66	3874.5000		CHIX		12:57:51
103	3874.5000		CHIX		12:57:51
52	3873.0000		CHIX		13:01:00
51	3873.0000		CHIX		13:01:00
103	3873.0000		CHIX		13:01:00
100	3873.0000		CHIX		13:01:00
80	3873.0000		CHIX		13:01:00
100	3874.5000		CHIX		13:02:33
148	3874.5000		CHIX		13:02:33
42	3874.5000		CHIX		13:02:33
16	3874.5000		CHIX		13:02:33
97	3874.5000		CHIX		13:02:33
44	3874.5000		CHIX		13:02:42
3	3874.0000		CHIX		13:04:00
70	3874.0000		CHIX		13:04:00
20	3874.0000		CHIX		13:04:00
34	3874.0000		CHIX		13:04:00
24	3874.0000		CHIX		13:04:18
68	3875.5000		CHIX		13:05:40
113	3875.5000		CHIX		13:05:40
13	3875.5000		CHIX		13:05:40
32	3875.5000		CHIX		13:05:40
110	3875.5000		CHIX		13:05:40
51	3875.5000		CHIX		13:05:40
21	3875.5000		CHIX		13:05:40
83	3875.5000		CHIX		13:06:59
100	3875.5000		CHIX		13:06:59
112	3875.5000		CHIX		13:06:59
100	3875.5000		CHIX		13:07:10
33	3875.5000		CHIX		13:07:14
18	3880.5000		CHIX		13:10:07
68	3880.5000		CHIX		13:10:07
314	3880.5000		CHIX		13:10:07
414	3880.0000		CHIX		13:10:45
14	3882.5000		CHIX		13:15:15
369	3882.5000		CHIX		13:15:17
406	3882.0000		CHIX		13:15:22
52	3882.5000		CHIX		13:15:22
433	3883.5000		CHIX		13:18:41
87	3883.0000		CHIX		13:20:13
344	3883.0000		CHIX		13:20:13
389	3881.0000		CHIX		13:22:53
360	3876.0000		CHIX		13:25:47
90	3876.0000		CHIX		13:25:47
18	3876.0000		CHIX		13:25:47
100	3881.0000		CHIX		13:30:28
100	3881.0000		CHIX		13:30:28
200	3881.0000		CHIX		13:30:28
225	3881.0000		CHIX		13:30:28
218	3881.0000		CHIX		13:30:28
450	3882.5000		CHIX		13:31:49
390	3882.5000		CHIX		13:31:49
46	3882.5000		CHIX		13:31:49
1	3882.5000		CHIX		13:31:49
430	3882.5000		CHIX		13:31:49
685	3886.5000		CHIX		13:33:46
100	3886.5000		CHIX		13:34:59
98	3886.0000		CHIX		13:35:00
47	3886.0000		CHIX		13:35:00
264	3886.5000		CHIX		13:35:00
64	3886.5000		CHIX		13:35:00
29	3886.5000		CHIX		13:35:00
710	3886.5000		CHIX		13:35:29
66	3887.5000		CHIX		13:36:56
274	3887.0000		CHIX		13:37:14
183	3887.0000		CHIX		13:37:14
445	3887.0000		CHIX		13:37:14
140	3887.5000		CHIX		13:37:14
500	3887.5000		CHIX		13:37:14
34	3886.5000		CHIX		13:38:25
51	3886.5000		CHIX		13:38:25
39	3886.5000		CHIX		13:38:25
29	3886.5000		CHIX		13:38:25
42	3886.5000		CHIX		13:38:25
93	3886.5000		CHIX		13:38:25
403	3886.5000		CHIX		13:38:31
101	3886.5000		CHIX		13:38:31
200	3886.0000		CHIX		13:38:44
100	3886.0000		CHIX		13:38:44
100	3886.0000		CHIX		13:38:44
45	3886.0000		CHIX		13:39:01
43	3885.5000		CHIX		13:39:51
291	3885.5000		CHIX		13:39:51
99	3885.5000		CHIX		13:39:51
28	3885.5000		CHIX		13:39:51
30	3887.0000		CHIX		13:40:29
66	3887.0000		CHIX		13:40:29
297	3887.0000		CHIX		13:40:32
58	3887.5000		CHIX		13:42:10
200	3887.5000		CHIX		13:42:29
87	3887.5000		CHIX		13:42:45
53	3887.5000		CHIX		13:42:45
200	3887.5000		CHIX		13:42:45
201	3887.5000		CHIX		13:42:45
1	3887.5000		CHIX		13:43:33
90	3887.5000		CHIX		13:43:33
393	3887.5000		CHIX		13:43:33
406	3887.5000		CHIX		13:44:12
14	3887.0000		CHIX		13:46:01
200	3887.0000		CHIX		13:46:01
172	3887.0000		CHIX		13:46:01
385	3887.0000		CHIX		13:46:01
35	3887.0000		CHIX		13:46:01
23	3889.5000		CHIX		13:49:46
66	3889.5000		CHIX		13:49:46
51	3889.5000		CHIX		13:49:46
207	3889.0000		CHIX		13:49:49
24	3889.0000		CHIX		13:50:00
200	3889.0000		CHIX		13:50:00
100	3889.0000		CHIX		13:50:00
140	3889.0000		CHIX		13:50:00
250	3889.0000		CHIX		13:50:00
437	3889.0000		CHIX		13:50:00
452	3889.0000		CHIX		13:50:00
25	3888.5000		CHIX		13:50:38
100	3892.0000		CHIX		13:53:33
13	3892.0000		CHIX		13:53:33
399	3892.0000		CHIX		13:54:01
11	3891.5000		CHIX		13:54:06
355	3893.0000		CHIX		13:55:14
77	3893.0000		CHIX		13:55:14
100	3893.0000		CHIX		13:55:14
100	3893.0000		CHIX		13:55:14
260	3892.5000		CHIX		13:55:14
337	3892.5000		CHIX		13:55:14
204	3892.5000		CHIX		13:55:14
182	3892.5000		CHIX		13:55:14
65	3891.5000		CHIX		13:55:28
31	3891.5000		CHIX		13:56:12
231	3891.5000		CHIX		13:56:12
106	3891.5000		CHIX		13:56:12
226	3891.0000		CHIX		13:56:45
172	3891.0000		CHIX		13:56:45
200	3889.5000		CHIX		13:59:29
150	3889.5000		CHIX		13:59:29
162	3889.5000		CHIX		13:59:29
300	3889.5000		CHIX		13:59:29
562	3889.5000		CHIX		13:59:29
7	3893.0000		CHIX		14:02:46
300	3893.0000		CHIX		14:02:46
91	3893.0000		CHIX		14:02:46
397	3893.0000		CHIX		14:02:46
9	3893.0000		CHIX		14:02:46
424	3893.5000		CHIX		14:02:46
392	3892.5000		CHIX		14:03:29
184	3890.0000		CHIX		14:04:48
404	3890.0000		CHIX		14:04:48
60	3891.0000		CHIX		14:06:01
406	3891.0000		CHIX		14:06:01
44	3890.5000		CHIX		14:06:03
338	3890.5000		CHIX		14:06:03
55	3890.5000		CHIX		14:06:15
84	3890.5000		CHIX		14:09:07
100	3890.5000		CHIX		14:09:11
410	3890.5000		CHIX		14:09:11
330	3890.5000		CHIX		14:09:11
48	3889.5000		CHIX		14:09:57
43	3890.5000		CHIX		14:10:38
177	3890.5000		CHIX		14:10:48
191	3890.5000		CHIX		14:10:48
47	3890.0000		CHIX		14:11:02
341	3890.0000		CHIX		14:11:02
23	3889.0000		CHIX		14:11:42
363	3889.0000		CHIX		14:12:41
10	3888.5000		CHIX		14:13:03
300	3888.5000		CHIX		14:13:04
79	3888.5000		CHIX		14:13:04
200	3888.5000		CHIX		14:13:04
99	3888.5000		CHIX		14:13:04
12	3890.0000		CHIX		14:16:26
395	3890.0000		CHIX		14:16:27
422	3890.0000		CHIX		14:16:27
32	3889.0000		CHIX		14:16:41
28	3889.0000		CHIX		14:16:42
27	3889.0000		CHIX		14:16:45
39	3889.5000		CHIX		14:17:20
446	3889.5000		CHIX		14:17:20
420	3889.0000		CHIX		14:17:40
447	3888.5000		CHIX		14:20:03
31	3891.0000		CHIX		14:21:54
257	3891.0000		CHIX		14:22:17
110	3891.0000		CHIX		14:22:17
56	3891.0000		CHIX		14:22:17
114	3891.0000		CHIX		14:22:17
92	3891.0000		CHIX		14:22:17
100	3891.0000		CHIX		14:22:17
200	3891.0000		CHIX		14:22:17
399	3891.0000		CHIX		14:22:17
432	3891.0000		CHIX		14:22:17
336	3891.0000		CHIX		14:24:00
56	3891.0000		CHIX		14:24:00
67	3891.0000		CHIX		14:24:00
409	3890.0000		CHIX		14:25:31
407	3889.5000		CHIX		14:25:41
12	3891.5000		CHIX		14:27:53
265	3891.5000		CHIX		14:28:00
100	3891.5000		CHIX		14:28:00
15	3891.0000		CHIX		14:28:39
2	3891.0000		CHIX		14:28:39
363	3891.0000		CHIX		14:28:39
349	3891.0000		CHIX		14:28:40
51	3891.0000		CHIX		14:28:40
106	3891.0000		CHIX		14:28:48
101	3891.0000		CHIX		14:29:53
335	3891.0000		CHIX		14:29:59
448	3895.5000		CHIX		14:31:27
313	3897.5000		CHIX		14:32:06
104	3897.5000		CHIX		14:32:06
47	3898.5000		CHIX		14:33:27
323	3898.5000		CHIX		14:33:27
33	3898.5000		CHIX		14:33:27
100	3899.5000		CHIX		14:34:04
83	3899.5000		CHIX		14:34:04
101	3899.5000		CHIX		14:34:04
122	3899.5000		CHIX		14:34:04
26	3899.5000		CHIX		14:34:49
17	3899.5000		CHIX		14:34:49
100	3899.5000		CHIX		14:34:49
100	3899.5000		CHIX		14:34:49
100	3899.5000		CHIX		14:34:49
46	3899.5000		CHIX		14:34:49
17	3903.5000		CHIX		14:37:04
121	3903.5000		CHIX		14:37:04
299	3903.5000		CHIX		14:37:04
14	3903.0000		CHIX		14:37:47
195	3903.0000		CHIX		14:37:47
222	3903.0000		CHIX		14:37:47
253	3901.5000		CHIX		14:38:24
209	3901.5000		CHIX		14:38:24
17	3899.5000		CHIX		14:39:05
312	3899.5000		CHIX		14:39:05
68	3899.5000		CHIX		14:39:23
34	3896.5000		CHIX		14:40:11
35	3896.5000		CHIX		14:40:11
10	3896.5000		CHIX		14:40:23
100	3896.5000		CHIX		14:40:23
27	3896.5000		CHIX		14:40:23
100	3896.5000		CHIX		14:40:23
31	3896.5000		CHIX		14:40:24
100	3896.5000		CHIX		14:40:24
24	3896.5000		CHIX		14:40:52
368	3896.5000		CHIX		14:40:57
300	3896.0000		CHIX		14:41:32
110	3896.0000		CHIX		14:41:32
45	3899.5000		CHIX		14:42:54
400	3899.5000		CHIX		14:42:54
8	3899.5000		CHIX		14:42:54
462	3863.5000	LSE		08:05:54
435	3863.5000	LSE		08:06:12
380	3863.5000	LSE		08:06:12
18	3863.5000	LSE		08:06:12
432	3863.5000	LSE		08:06:12
421	3864.5000	LSE		08:06:57
482	3864.5000	LSE		08:06:57
150	3865.5000	LSE		08:06:57
332	3865.5000	LSE		08:06:57
343	3865.0000	LSE		08:06:57
40	3865.0000	LSE		08:06:57
45	3865.0000	LSE		08:06:57
17	3865.0000	LSE		08:06:57
461	3866.5000	LSE		08:07:38
464	3866.0000	LSE		08:07:43
440	3868.5000	LSE		08:08:01
456	3868.5000	LSE		08:08:09
459	3868.0000	LSE		08:08:45
421	3868.5000	LSE		08:08:45
396	3869.0000	LSE		08:09:06
489	3868.5000	LSE		08:09:08
463	3868.0000	LSE		08:09:19
486	3867.5000	LSE		08:09:20
426	3867.0000	LSE		08:09:31
434	3866.5000	LSE		08:09:46
212	3863.5000	LSE		08:10:07
279	3863.5000	LSE		08:10:07
325	3870.5000	LSE		08:11:36
150	3870.5000	LSE		08:11:36
605	3870.5000	LSE		08:11:36
444	3871.5000	LSE		08:11:36
425	3871.5000	LSE		08:11:36
182	3869.0000	LSE		08:11:52
184	3869.0000	LSE		08:11:52
52	3869.0000	LSE		08:11:52
424	3868.5000	LSE		08:11:56
385	3869.0000	LSE		08:12:12
106	3869.0000	LSE		08:12:12
345	3864.5000	LSE		08:12:36
104	3864.5000	LSE		08:12:36
42	3864.5000	LSE		08:12:36
490	3865.5000	LSE		08:13:40
445	3863.0000	LSE		08:14:15
441	3865.5000	LSE		08:15:01
439	3874.5000	LSE		08:16:49
461	3874.5000	LSE		08:16:49
466	3875.0000	LSE		08:16:49
471	3876.0000	LSE		08:17:11
395	3875.0000	LSE		08:17:12
126	3875.0000	LSE		08:17:12
445	3874.5000	LSE		08:17:18
396	3874.5000	LSE		08:17:23
424	3873.5000	LSE		08:17:39
135	3872.5000	LSE		08:18:36
100	3872.5000	LSE		08:18:36
88	3872.5000	LSE		08:18:36
106	3872.5000	LSE		08:18:36
481	3871.5000	LSE		08:18:42
430	3872.5000	LSE		08:19:47
426	3872.5000	LSE		08:19:49
6	3872.5000	LSE		08:19:49
395	3872.5000	LSE		08:19:49
467	3872.0000	LSE		08:20:01
450	3872.0000	LSE		08:20:43
408	3877.0000	LSE		08:21:32
158	3876.5000	LSE		08:21:43
266	3876.5000	LSE		08:21:43
294	3879.5000	LSE		08:22:28
150	3879.5000	LSE		08:22:28
403	3879.5000	LSE		08:22:28
137	3878.5000	LSE		08:22:34
339	3878.5000	LSE		08:22:34
41	3881.5000	LSE		08:23:21
474	3881.5000	LSE		08:23:21
354	3881.5000	LSE		08:23:22
458	3884.5000	LSE		08:24:29
421	3884.5000	LSE		08:24:29
461	3884.0000	LSE		08:25:11
30	3884.0000	LSE		08:25:11
481	3884.0000	LSE		08:25:11
150	3885.0000	LSE		08:25:55
137	3884.5000	LSE		08:25:55
78	3884.5000	LSE		08:25:55
251	3884.5000	LSE		08:25:55
203	3884.5000	LSE		08:25:55
200	3884.5000	LSE		08:25:55
456	3886.5000	LSE		08:26:23
455	3886.5000	LSE		08:26:23
442	3886.5000	LSE		08:26:23
323	3886.5000	LSE		08:26:54
98	3886.5000	LSE		08:26:54
148	3886.0000	LSE		08:26:54
100	3886.0000	LSE		08:26:54
95	3886.0000	LSE		08:26:54
418	3886.0000	LSE		08:27:10
382	3890.5000	LSE		08:28:17
323	3890.5000	LSE		08:28:17
640	3889.0000	LSE		08:28:21
427	3887.5000	LSE		08:28:25
150	3888.0000	LSE		08:28:25
90	3887.5000	LSE		08:28:27
70	3887.5000	LSE		08:28:27
64	3888.0000	LSE		08:28:36
180	3888.0000	LSE		08:28:36
447	3887.5000	LSE		08:28:41
489	3887.5000	LSE		08:28:41
269	3887.5000	LSE		08:28:41
112	3886.5000	LSE		08:28:44
385	3886.5000	LSE		08:28:44
103	3886.0000	LSE		08:28:45
436	3886.5000	LSE		08:29:05
463	3886.5000	LSE		08:29:27
411	3886.0000	LSE		08:29:50
475	3886.0000	LSE		08:30:01
409	3886.0000	LSE		08:30:01
1	3886.0000	LSE		08:30:09
485	3886.0000	LSE		08:30:09
430	3884.5000	LSE		08:30:13
448	3884.5000	LSE		08:30:14
201	3885.0000	LSE		08:30:25
99	3885.0000	LSE		08:30:25
160	3885.0000	LSE		08:30:25
404	3884.5000	LSE		08:30:26
426	3884.5000	LSE		08:30:26
552	3884.0000	LSE		08:30:47
404	3884.0000	LSE		08:31:00
480	3883.5000	LSE		08:31:01
391	3883.5000	LSE		08:31:02
1	3883.5000	LSE		08:31:02
86	3883.5000	LSE		08:31:03
104	3882.5000	LSE		08:31:23
150	3882.5000	LSE		08:31:23
150	3882.0000	LSE		08:31:23
410	3881.5000	LSE		08:32:02
426	3881.5000	LSE		08:32:38
446	3884.0000	LSE		08:33:09
421	3884.5000	LSE		08:33:35
408	3884.5000	LSE		08:33:46
335	3884.5000	LSE		08:33:46
130	3884.5000	LSE		08:33:46
93	3884.0000	LSE		08:33:50
349	3884.0000	LSE		08:33:50
42	3883.5000	LSE		08:33:52
443	3883.0000	LSE		08:34:00
357	3883.5000	LSE		08:34:00
484	3884.0000	LSE		08:34:23
469	3884.5000	LSE		08:35:00
428	3884.5000	LSE		08:35:00
24	3884.0000	LSE		08:35:05
428	3884.0000	LSE		08:35:05
420	3884.0000	LSE		08:35:16
508	3884.5000	LSE		08:35:51
87	3884.0000	LSE		08:35:52
160	3884.0000	LSE		08:35:52
153	3884.0000	LSE		08:35:52
479	3883.5000	LSE		08:36:15
485	3884.0000	LSE		08:36:15
128	3886.5000	LSE		08:37:17
340	3886.5000	LSE		08:37:17
2	3886.0000	LSE		08:37:25
422	3886.0000	LSE		08:37:25
162	3885.5000	LSE		08:37:50
279	3885.5000	LSE		08:37:51
395	3883.5000	LSE		08:38:11
474	3881.0000	LSE		08:38:30
401	3877.5000	LSE		08:38:58
469	3879.0000	LSE		08:40:33
464	3879.0000	LSE		08:40:33
407	3876.5000	LSE		08:41:22
80	3876.5000	LSE		08:41:22
479	3872.5000	LSE		08:41:51
150	3871.5000	LSE		08:42:04
244	3871.5000	LSE		08:42:04
239	3870.5000	LSE		08:42:26
190	3870.5000	LSE		08:42:26
440	3870.0000	LSE		08:42:45
437	3870.0000	LSE		08:43:06
432	3870.0000	LSE		08:43:06
396	3869.5000	LSE		08:43:11
167	3870.0000	LSE		08:44:35
150	3870.0000	LSE		08:44:35
108	3870.5000	LSE		08:44:35
342	3870.5000	LSE		08:44:35
317	3869.5000	LSE		08:44:49
78	3869.5000	LSE		08:44:49
488	3869.0000	LSE		08:44:53
427	3867.5000	LSE		08:45:30
35	3867.5000	LSE		08:45:30
358	3867.5000	LSE		08:45:30
170	3867.5000	LSE		08:45:56
287	3867.5000	LSE		08:45:56
480	3864.5000	LSE		08:47:23
404	3863.5000	LSE		08:47:34
427	3862.0000	LSE		08:48:09
405	3861.5000	LSE		08:48:10
491	3861.5000	LSE		08:49:02
447	3861.0000	LSE		08:49:59
395	3860.5000	LSE		08:50:12
17	3857.0000	LSE		08:50:33
45	3857.0000	LSE		08:50:33
250	3857.0000	LSE		08:50:33
151	3857.0000	LSE		08:50:33
229	3855.5000	LSE		08:50:37
81	3855.5000	LSE		08:50:37
87	3855.5000	LSE		08:50:37
24	3857.0000	LSE		08:51:06
420	3857.0000	LSE		08:51:06
82	3856.5000	LSE		08:51:10
316	3856.5000	LSE		08:51:10
150	3867.5000	LSE		08:55:01
348	3867.0000	LSE		08:55:01
65	3867.0000	LSE		08:55:01
105	3867.0000	LSE		08:55:01
75	3867.0000	LSE		08:55:01
81	3867.0000	LSE		08:55:01
86	3870.5000	LSE		08:55:44
150	3870.5000	LSE		08:55:44
207	3870.5000	LSE		08:55:44
402	3870.0000	LSE		08:55:44
463	3869.5000	LSE		08:56:10
436	3869.5000	LSE		08:56:10
31	3869.0000	LSE		08:56:10
409	3869.0000	LSE		08:56:11
403	3868.0000	LSE		08:56:52
232	3866.5000	LSE		08:56:53
258	3866.5000	LSE		08:56:53
330	3865.0000	LSE		08:58:07
95	3865.5000	LSE		08:58:07
440	3865.5000	LSE		08:58:07
469	3864.5000	LSE		08:58:39
415	3864.0000	LSE		08:58:41
77	3865.5000	LSE		09:00:00
60	3865.5000	LSE		09:00:00
123	3865.5000	LSE		09:00:00
150	3865.5000	LSE		09:00:00
327	3865.5000	LSE		09:00:00
150	3865.5000	LSE		09:00:00
504	3865.5000	LSE		09:00:00
5	3864.0000	LSE		09:01:01
403	3864.5000	LSE		09:01:01
44	3863.5000	LSE		09:01:02
440	3863.0000	LSE		09:01:02
173	3864.0000	LSE		09:01:02
209	3864.0000	LSE		09:01:02
37	3864.0000	LSE		09:01:02
401	3859.0000	LSE		09:01:43
488	3859.5000	LSE		09:02:43
18	3862.5000	LSE		09:04:04
320	3862.5000	LSE		09:04:04
150	3862.5000	LSE		09:04:04
446	3862.5000	LSE		09:04:04
441	3861.5000	LSE		09:04:15
449	3860.5000	LSE		09:04:41
44	3858.0000	LSE		09:05:36
355	3858.0000	LSE		09:06:39
428	3861.5000	LSE		09:07:21
5	3861.0000	LSE		09:07:54
391	3861.0000	LSE		09:07:54
160	3860.5000	LSE		09:08:07
22	3860.5000	LSE		09:08:07
314	3860.5000	LSE		09:08:07
431	3860.0000	LSE		09:08:14
441	3861.0000	LSE		09:08:34
436	3860.5000	LSE		09:08:36
402	3862.0000	LSE		09:09:29
406	3863.0000	LSE		09:09:49
389	3867.0000	LSE		09:12:05
100	3867.0000	LSE		09:12:05
69	3866.5000	LSE		09:12:10
379	3866.5000	LSE		09:12:10
27	3865.5000	LSE		09:12:17
100	3865.5000	LSE		09:12:17
200	3865.5000	LSE		09:12:17
150	3865.5000	LSE		09:12:17
407	3866.0000	LSE		09:12:17
350	3865.5000	LSE		09:12:35
52	3865.5000	LSE		09:12:35
483	3866.0000	LSE		09:13:33
87	3866.0000	LSE		09:13:52
140	3866.0000	LSE		09:13:52
150	3866.0000	LSE		09:13:52
104	3866.0000	LSE		09:13:52
476	3866.5000	LSE		09:13:52
211	3866.0000	LSE		09:13:52
435	3866.0000	LSE		09:14:15
83	3864.5000	LSE		09:15:26
15	3864.5000	LSE		09:15:28
366	3864.5000	LSE		09:15:34
1	3865.0000	LSE		09:16:33
1	3865.0000	LSE		09:16:33
260	3865.0000	LSE		09:16:33
17	3865.0000	LSE		09:16:33
150	3865.0000	LSE		09:16:33
288	3865.0000	LSE		09:16:33
70	3865.0000	LSE		09:16:33
398	3865.0000	LSE		09:16:33
541	3869.0000	LSE		09:18:23
531	3868.0000	LSE		09:18:38
13	3868.5000	LSE		09:18:38
520	3868.5000	LSE		09:18:38
176	3866.5000	LSE		09:18:46
240	3866.5000	LSE		09:18:46
42	3866.0000	LSE		09:18:48
150	3866.0000	LSE		09:18:48
29	3866.0000	LSE		09:18:48
130	3866.0000	LSE		09:18:48
70	3866.0000	LSE		09:18:48
425	3865.0000	LSE		09:19:12
467	3865.0000	LSE		09:19:44
436	3864.5000	LSE		09:20:07
249	3866.5000	LSE		09:20:50
337	3867.5000	LSE		09:21:29
174	3867.5000	LSE		09:21:29
150	3867.5000	LSE		09:21:29
300	3867.0000	LSE		09:21:29
737	3867.0000	LSE		09:21:29
131	3867.0000	LSE		09:21:29
351	3866.5000	LSE		09:21:30
100	3866.5000	LSE		09:21:30
79	3866.5000	LSE		09:21:30
454	3867.5000	LSE		09:22:48
35	3867.5000	LSE		09:22:48
409	3867.5000	LSE		09:22:48
104	3866.5000	LSE		09:22:53
290	3866.5000	LSE		09:22:53
1	3866.0000	LSE		09:23:03
200	3866.0000	LSE		09:23:04
147	3866.0000	LSE		09:23:04
483	3867.5000	LSE		09:25:12
210	3868.0000	LSE		09:26:22
172	3868.0000	LSE		09:26:22
482	3868.0000	LSE		09:26:22
361	3868.0000	LSE		09:26:22
110	3868.0000	LSE		09:26:22
419	3867.5000	LSE		09:26:42
474	3867.5000	LSE		09:26:42
127	3867.0000	LSE		09:26:56
290	3867.0000	LSE		09:26:56
84	3869.5000	LSE		09:28:32
22	3869.5000	LSE		09:28:32
11	3869.5000	LSE		09:28:32
218	3869.5000	LSE		09:28:32
85	3869.5000	LSE		09:28:32
376	3869.5000	LSE		09:28:32
42	3869.5000	LSE		09:28:32
391	3871.0000	LSE		09:29:32
6	3871.0000	LSE		09:29:32
476	3872.5000	LSE		09:29:53
430	3872.0000	LSE		09:29:58
41	3872.0000	LSE		09:29:58
220	3872.0000	LSE		09:29:58
700	3872.0000	LSE		09:29:58
451	3871.5000	LSE		09:30:06
456	3871.5000	LSE		09:30:18
419	3872.0000	LSE		09:30:38
474	3872.0000	LSE		09:31:09
396	3871.5000	LSE		09:31:18
401	3872.5000	LSE		09:32:29
57	3872.5000	LSE		09:32:29
166	3872.0000	LSE		09:32:41
177	3872.0000	LSE		09:32:41
54	3872.0000	LSE		09:32:41
22	3872.0000	LSE		09:32:41
543	3867.5000	LSE		09:35:11
590	3866.5000	LSE		09:35:58
516	3869.0000	LSE		09:37:12
51	3868.5000	LSE		09:37:41
57	3868.5000	LSE		09:37:41
392	3868.5000	LSE		09:37:41
449	3868.0000	LSE		09:37:43
56	3868.0000	LSE		09:37:43
377	3868.5000	LSE		09:38:36
67	3868.5000	LSE		09:38:36
4	3868.5000	LSE		09:38:36
295	3869.0000	LSE		09:39:21
197	3869.0000	LSE		09:39:21
188	3869.5000	LSE		09:39:49
740	3871.0000	LSE		09:40:53
882	3872.0000	LSE		09:41:46
11	3872.0000	LSE		09:41:46
735	3871.5000	LSE		09:41:48
93	3871.5000	LSE		09:41:48
457	3871.0000	LSE		09:41:54
198	3870.5000	LSE		09:42:11
215	3870.5000	LSE		09:42:11
488	3870.5000	LSE		09:42:55
402	3870.5000	LSE		09:43:09
448	3870.5000	LSE		09:43:30
466	3871.0000	LSE		09:45:09
437	3871.0000	LSE		09:45:09
483	3870.5000	LSE		09:45:38
54	3866.5000	LSE		09:47:11
404	3866.5000	LSE		09:47:11
157	3866.5000	LSE		09:47:20
253	3866.5000	LSE		09:47:20
218	3867.5000	LSE		09:47:57
151	3867.5000	LSE		09:47:57
93	3867.5000	LSE		09:47:57
472	3867.5000	LSE		09:48:31
490	3867.5000	LSE		09:49:08
391	3867.5000	LSE		09:49:32
78	3867.5000	LSE		09:49:32
482	3869.0000	LSE		09:50:28
404	3868.5000	LSE		09:51:24
443	3868.5000	LSE		09:51:24
405	3867.0000	LSE		09:51:43
469	3867.5000	LSE		09:53:01
95	3867.5000	LSE		09:53:01
92	3867.5000	LSE		09:53:01
118	3867.5000	LSE		09:53:01
113	3867.5000	LSE		09:53:01
415	3867.5000	LSE		09:54:09
463	3869.5000	LSE		09:57:06
487	3869.5000	LSE		09:57:06
601	3868.5000	LSE		09:57:54
603	3867.5000	LSE		09:59:30
12	3868.0000	LSE		10:00:03
150	3868.0000	LSE		10:00:03
329	3868.0000	LSE		10:00:03
60	3868.0000	LSE		10:00:03
219	3868.0000	LSE		10:00:03
113	3868.0000	LSE		10:00:03
150	3868.0000	LSE		10:00:03
500	3868.0000	LSE		10:00:03
35	3868.0000	LSE		10:00:03
94	3868.0000	LSE		10:00:03
92	3866.0000	LSE		10:02:01
217	3866.5000	LSE		10:02:16
150	3866.5000	LSE		10:02:16
111	3866.5000	LSE		10:02:16
161	3866.0000	LSE		10:02:16
210	3866.0000	LSE		10:02:16
538	3868.0000	LSE		10:05:01
334	3868.0000	LSE		10:05:14
107	3868.0000	LSE		10:05:14
47	3868.0000	LSE		10:05:14
230	3867.5000	LSE		10:05:29
242	3867.5000	LSE		10:05:29
18	3868.5000	LSE		10:06:01
391	3868.5000	LSE		10:06:01
191	3868.0000	LSE		10:06:13
230	3868.0000	LSE		10:06:13
415	3866.0000	LSE		10:07:39
39	3866.0000	LSE		10:07:39
407	3866.5000	LSE		10:07:39
452	3867.0000	LSE		10:07:39
397	3865.5000	LSE		10:08:48
430	3865.0000	LSE		10:09:16
89	3864.0000	LSE		10:10:41
310	3864.0000	LSE		10:10:41
407	3864.0000	LSE		10:10:41
33	3864.0000	LSE		10:10:41
336	3863.5000	LSE		10:12:29
120	3863.5000	LSE		10:12:29
424	3864.0000	LSE		10:13:21
153	3864.5000	LSE		10:13:44
285	3864.5000	LSE		10:13:44
85	3864.5000	LSE		10:13:44
226	3864.5000	LSE		10:13:44
85	3864.5000	LSE		10:13:44
388	3863.5000	LSE		10:13:45
58	3863.5000	LSE		10:13:45
45	3864.5000	LSE		10:14:42
78	3864.5000	LSE		10:14:44
354	3864.5000	LSE		10:14:44
21	3863.0000	LSE		10:15:58
98	3863.0000	LSE		10:15:58
92	3863.0000	LSE		10:15:58
234	3863.0000	LSE		10:16:00
111	3863.5000	LSE		10:16:52
379	3863.5000	LSE		10:16:52
399	3862.5000	LSE		10:17:28
412	3860.0000	LSE		10:18:22
398	3858.5000	LSE		10:18:47
397	3857.0000	LSE		10:20:30
470	3858.0000	LSE		10:20:30
408	3858.5000	LSE		10:20:30
299	3855.0000	LSE		10:20:58
127	3855.0000	LSE		10:21:03
60	3855.5000	LSE		10:22:29
150	3855.5000	LSE		10:22:29
245	3855.5000	LSE		10:22:29
397	3855.5000	LSE		10:22:29
23	3855.5000	LSE		10:22:29
458	3852.5000	LSE		10:22:51
30	3852.5000	LSE		10:22:51
434	3853.5000	LSE		10:24:56
466	3853.0000	LSE		10:25:01
213	3856.0000	LSE		10:26:17
210	3856.0000	LSE		10:26:17
117	3856.0000	LSE		10:26:17
91	3860.0000	LSE		10:28:57
260	3860.0000	LSE		10:28:57
500	3859.0000	LSE		10:29:00
150	3859.0000	LSE		10:29:00
844	3859.5000	LSE		10:29:00
420	3859.5000	LSE		10:29:00
7	3859.5000	LSE		10:30:02
478	3860.0000	LSE		10:30:02
444	3859.5000	LSE		10:30:03
454	3859.5000	LSE		10:30:42
420	3859.5000	LSE		10:32:13
396	3861.5000	LSE		10:32:47
450	3861.5000	LSE		10:32:47
471	3861.5000	LSE		10:34:54
468	3861.5000	LSE		10:34:54
504	3861.5000	LSE		10:34:54
15	3866.0000	LSE		10:35:51
264	3866.0000	LSE		10:35:51
150	3865.5000	LSE		10:35:51
9	3866.0000	LSE		10:35:51
63	3866.0000	LSE		10:35:51
45	3866.0000	LSE		10:35:51
250	3866.0000	LSE		10:35:51
150	3865.5000	LSE		10:35:51
3	3866.0000	LSE		10:35:51
577	3866.0000	LSE		10:35:51
322	3866.0000	LSE		10:35:51
338	3863.5000	LSE		10:36:19
130	3863.5000	LSE		10:36:19
150	3864.5000	LSE		10:39:10
150	3864.5000	LSE		10:39:10
209	3864.0000	LSE		10:39:16
300	3864.0000	LSE		10:39:16
484	3864.0000	LSE		10:39:16
480	3864.0000	LSE		10:39:17
146	3864.5000	LSE		10:40:07
270	3864.5000	LSE		10:40:07
502	3865.0000	LSE		10:41:39
483	3865.0000	LSE		10:42:25
34	3864.5000	LSE		10:42:26
150	3864.5000	LSE		10:42:26
290	3864.5000	LSE		10:42:26
524	3864.5000	LSE		10:42:26
482	3866.5000	LSE		10:44:31
453	3866.5000	LSE		10:44:31
470	3866.5000	LSE		10:44:31
406	3865.5000	LSE		10:45:09
329	3865.0000	LSE		10:46:28
106	3865.0000	LSE		10:46:28
56	3863.5000	LSE		10:46:48
50	3863.5000	LSE		10:46:48
124	3864.5000	LSE		10:46:48
307	3864.5000	LSE		10:46:48
233	3863.5000	LSE		10:46:51
92	3863.5000	LSE		10:46:51
38	3863.5000	LSE		10:46:51
418	3863.0000	LSE		10:48:27
2	3862.5000	LSE		10:49:02
121	3862.5000	LSE		10:49:02
290	3862.5000	LSE		10:49:02
91	3862.0000	LSE		10:49:05
399	3862.0000	LSE		10:49:05
454	3863.0000	LSE		10:51:08
474	3862.5000	LSE		10:51:50
460	3862.5000	LSE		10:52:41
257	3861.5000	LSE		10:53:01
469	3867.0000	LSE		10:55:19
12	3867.0000	LSE		10:55:19
340	3867.0000	LSE		10:55:19
100	3867.0000	LSE		10:55:19
21	3867.0000	LSE		10:55:19
432	3866.0000	LSE		10:55:51
603	3866.5000	LSE		10:55:51
420	3866.5000	LSE		10:57:17
455	3866.0000	LSE		10:57:41
488	3866.5000	LSE		10:59:04
39	3866.0000	LSE		10:59:12
111	3866.0000	LSE		10:59:12
150	3866.0000	LSE		10:59:12
75	3866.0000	LSE		10:59:12
147	3866.0000	LSE		10:59:12
55	3865.5000	LSE		10:59:14
87	3865.5000	LSE		10:59:16
348	3865.5000	LSE		10:59:16
162	3864.5000	LSE		11:00:07
253	3864.5000	LSE		11:00:07
163	3864.0000	LSE		11:00:19
167	3864.0000	LSE		11:00:19
154	3864.0000	LSE		11:00:19
418	3863.5000	LSE		11:01:40
68	3861.5000	LSE		11:02:51
458	3861.5000	LSE		11:02:51
448	3862.5000	LSE		11:04:59
436	3862.5000	LSE		11:06:26
478	3862.5000	LSE		11:06:26
406	3863.0000	LSE		11:07:23
26	3862.5000	LSE		11:07:24
209	3862.5000	LSE		11:07:24
118	3862.5000	LSE		11:07:24
50	3862.5000	LSE		11:07:24
489	3862.0000	LSE		11:08:19
404	3862.0000	LSE		11:09:39
393	3861.5000	LSE		11:09:43
97	3861.5000	LSE		11:09:43
405	3861.0000	LSE		11:10:13
84	3860.5000	LSE		11:11:56
3	3860.5000	LSE		11:11:56
11	3860.5000	LSE		11:11:56
150	3860.5000	LSE		11:11:56
180	3860.5000	LSE		11:11:56
23	3860.5000	LSE		11:11:56
443	3860.5000	LSE		11:11:56
414	3860.0000	LSE		11:12:20
114	3859.0000	LSE		11:12:53
280	3859.0000	LSE		11:12:53
414	3859.0000	LSE		11:13:06
469	3858.5000	LSE		11:13:41
462	3858.5000	LSE		11:13:41
252	3860.0000	LSE		11:15:46
108	3860.0000	LSE		11:15:46
69	3860.0000	LSE		11:15:46
35	3860.0000	LSE		11:15:46
461	3860.0000	LSE		11:15:46
33	3860.0000	LSE		11:16:08
150	3860.0000	LSE		11:16:38
389	3860.0000	LSE		11:16:38
123	3859.5000	LSE		11:17:12
305	3859.5000	LSE		11:17:31
407	3858.5000	LSE		11:18:40
117	3858.0000	LSE		11:18:46
350	3858.0000	LSE		11:18:46
474	3857.0000	LSE		11:19:40
150	3854.5000	LSE		11:20:30
268	3854.5000	LSE		11:20:44
460	3855.0000	LSE		11:22:02
64	3855.5000	LSE		11:22:54
421	3855.5000	LSE		11:22:57
477	3855.0000	LSE		11:23:01
144	3857.0000	LSE		11:25:03
138	3857.0000	LSE		11:25:03
156	3857.0000	LSE		11:25:03
11	3857.0000	LSE		11:25:03
171	3857.0000	LSE		11:25:03
362	3857.5000	LSE		11:26:43
80	3857.5000	LSE		11:26:43
409	3857.5000	LSE		11:26:43
352	3860.0000	LSE		11:29:35
460	3860.0000	LSE		11:29:35
217	3860.0000	LSE		11:29:35
446	3860.5000	LSE		11:30:04
321	3859.5000	LSE		11:30:12
89	3859.5000	LSE		11:30:12
105	3859.5000	LSE		11:30:12
452	3860.0000	LSE		11:30:47
309	3860.0000	LSE		11:31:05
126	3860.0000	LSE		11:31:05
27	3859.0000	LSE		11:31:49
425	3859.0000	LSE		11:31:49
438	3858.5000	LSE		11:33:30
467	3859.0000	LSE		11:33:30
466	3858.0000	LSE		11:34:48
381	3860.0000	LSE		11:36:54
102	3860.0000	LSE		11:36:54
269	3859.0000	LSE		11:37:11
150	3859.0000	LSE		11:37:11
402	3859.0000	LSE		11:37:11
394	3858.5000	LSE		11:38:33
340	3860.0000	LSE		11:41:25
117	3860.0000	LSE		11:41:25
446	3860.5000	LSE		11:42:03
456	3860.5000	LSE		11:42:45
429	3860.5000	LSE		11:42:45
95	3860.5000	LSE		11:42:45
306	3860.5000	LSE		11:42:45
81	3860.5000	LSE		11:42:45
39	3860.0000	LSE		11:44:24
445	3860.0000	LSE		11:44:24
367	3859.0000	LSE		11:44:29
82	3859.0000	LSE		11:44:29
63	3858.5000	LSE		11:45:17
187	3858.5000	LSE		11:45:17
19	3858.5000	LSE		11:45:17
198	3858.5000	LSE		11:45:17
444	3859.5000	LSE		11:46:44
233	3860.0000	LSE		11:47:28
180	3860.0000	LSE		11:47:28
31	3860.0000	LSE		11:47:28
430	3860.0000	LSE		11:48:37
478	3859.5000	LSE		11:48:46
434	3860.0000	LSE		11:49:43
412	3860.5000	LSE		11:51:32
92	3860.0000	LSE		11:52:13
383	3860.0000	LSE		11:52:13
38	3859.5000	LSE		11:52:19
377	3859.5000	LSE		11:52:19
2	3859.5000	LSE		11:53:09
410	3858.5000	LSE		11:53:36
80	3858.5000	LSE		11:53:36
228	3852.0000	LSE		11:55:42
438	3852.5000	LSE		11:56:07
106	3852.0000	LSE		11:57:09
359	3852.0000	LSE		11:57:09
114	3851.0000	LSE		11:57:36
458	3851.5000	LSE		11:58:04
185	3853.5000	LSE		11:59:15
274	3853.5000	LSE		11:59:15
221	3854.5000	LSE		11:59:44
280	3854.5000	LSE		11:59:56
150	3854.5000	LSE		11:59:56
457	3854.5000	LSE		11:59:56
207	3854.5000	LSE		11:59:56
168	3854.0000	LSE		12:00:00
200	3858.0000	LSE		12:01:59
462	3858.0000	LSE		12:02:24
233	3858.0000	LSE		12:02:24
61	3857.5000	LSE		12:02:58
350	3857.5000	LSE		12:02:58
160	3857.0000	LSE		12:03:12
251	3857.0000	LSE		12:03:12
42	3857.0000	LSE		12:03:12
461	3856.0000	LSE		12:04:36
2	3855.5000	LSE		12:04:55
3	3855.5000	LSE		12:04:55
150	3855.5000	LSE		12:04:55
68	3855.5000	LSE		12:04:55
236	3855.5000	LSE		12:04:55
392	3855.5000	LSE		12:04:55
8	3855.5000	LSE		12:04:55
349	3854.5000	LSE		12:07:04
134	3854.5000	LSE		12:07:04
469	3854.5000	LSE		12:07:39
437	3855.0000	LSE		12:08:59
452	3854.5000	LSE		12:09:04
470	3855.0000	LSE		12:09:55
482	3855.5000	LSE		12:10:24
2	3855.5000	LSE		12:12:05
400	3855.0000	LSE		12:12:05
486	3855.5000	LSE		12:12:05
331	3857.0000	LSE		12:12:49
95	3857.0000	LSE		12:12:49
112	3855.5000	LSE		12:13:29
309	3855.5000	LSE		12:13:29
398	3856.0000	LSE		12:14:09
81	3856.0000	LSE		12:14:09
412	3854.0000	LSE		12:16:36
379	3857.0000	LSE		12:17:39
65	3857.0000	LSE		12:17:39
395	3858.5000	LSE		12:19:07
486	3858.0000	LSE		12:19:24
42	3858.5000	LSE		12:19:56
131	3858.5000	LSE		12:19:56
442	3858.5000	LSE		12:19:56
141	3858.0000	LSE		12:19:59
330	3858.0000	LSE		12:20:21
482	3865.5000	LSE		12:23:07
439	3865.5000	LSE		12:23:20
105	3865.5000	LSE		12:24:10
306	3865.5000	LSE		12:24:10
39	3865.5000	LSE		12:24:53
49	3865.5000	LSE		12:24:54
342	3865.5000	LSE		12:24:59
94	3865.0000	LSE		12:25:05
20	3865.0000	LSE		12:25:05
300	3865.0000	LSE		12:25:05
67	3866.0000	LSE		12:26:12
45	3866.0000	LSE		12:26:12
67	3866.0000	LSE		12:26:15
29	3866.0000	LSE		12:26:16
209	3866.0000	LSE		12:26:16
27	3866.0000	LSE		12:26:16
75	3864.0000	LSE		12:26:49
100	3864.0000	LSE		12:26:49
175	3864.0000	LSE		12:26:49
81	3864.0000	LSE		12:26:49
516	3866.5000	LSE		12:30:00
466	3866.0000	LSE		12:30:02
468	3865.5000	LSE		12:31:07
208	3865.5000	LSE		12:31:10
251	3865.5000	LSE		12:31:10
430	3865.0000	LSE		12:33:00
28	3865.0000	LSE		12:33:00
458	3865.5000	LSE		12:34:08
159	3867.0000	LSE		12:35:47
324	3867.0000	LSE		12:35:47
451	3866.5000	LSE		12:36:34
481	3866.5000	LSE		12:36:34
482	3867.0000	LSE		12:37:11
97	3867.5000	LSE		12:38:17
299	3867.5000	LSE		12:38:17
398	3867.0000	LSE		12:38:24
75	3867.0000	LSE		12:40:09
330	3867.0000	LSE		12:40:09
67	3867.0000	LSE		12:40:09
477	3867.0000	LSE		12:40:09
401	3866.0000	LSE		12:40:42
166	3865.0000	LSE		12:42:25
233	3865.0000	LSE		12:42:25
490	3866.0000	LSE		12:43:03
94	3865.5000	LSE		12:43:41
150	3865.5000	LSE		12:43:42
15	3865.5000	LSE		12:43:42
301	3865.5000	LSE		12:43:42
330	3865.5000	LSE		12:43:42
428	3867.5000	LSE		12:46:43
150	3869.5000	LSE		12:47:50
432	3869.0000	LSE		12:47:53
565	3869.0000	LSE		12:47:53
233	3868.5000	LSE		12:48:38
281	3868.5000	LSE		12:48:38
713	3869.5000	LSE		12:49:37
223	3870.5000	LSE		12:51:02
480	3870.5000	LSE		12:51:02
652	3870.5000	LSE		12:52:23
475	3872.5000	LSE		12:53:51
652	3872.5000	LSE		12:54:46
440	3874.0000	LSE		12:54:59
396	3875.5000	LSE		12:56:34
34	3875.5000	LSE		12:56:36
722	3875.5000	LSE		12:56:36
148	3875.5000	LSE		12:56:47
21	3875.5000	LSE		12:56:48
14	3875.5000	LSE		12:57:00
150	3875.5000	LSE		12:57:00
100	3875.5000	LSE		12:57:00
465	3874.5000	LSE		12:57:40
377	3874.0000	LSE		12:58:13
30	3874.0000	LSE		12:58:13
400	3874.0000	LSE		12:58:14
403	3871.5000	LSE		13:00:29
372	3873.0000	LSE		13:01:00
48	3873.0000	LSE		13:01:00
175	3873.0000	LSE		13:01:00
24	3873.0000	LSE		13:01:00
329	3873.0000	LSE		13:01:00
484	3873.0000	LSE		13:01:00
152	3874.5000	LSE		13:02:26
319	3874.5000	LSE		13:02:33
70	3874.0000	LSE		13:03:00
121	3874.0000	LSE		13:03:06
242	3874.0000	LSE		13:03:06
414	3874.5000	LSE		13:03:27
173	3874.0000	LSE		13:04:00
449	3874.5000	LSE		13:04:00
429	3875.5000	LSE		13:05:40
470	3875.5000	LSE		13:05:40
75	3875.5000	LSE		13:05:40
173	3875.5000	LSE		13:05:40
237	3875.5000	LSE		13:05:40
117	3875.5000	LSE		13:07:10
1	3875.5000	LSE		13:07:14
327	3875.5000	LSE		13:07:14
69	3879.0000	LSE		13:08:55
106	3878.5000	LSE		13:08:59
323	3878.5000	LSE		13:08:59
250	3878.5000	LSE		13:08:59
39	3878.5000	LSE		13:08:59
153	3881.0000	LSE		13:09:46
204	3881.0000	LSE		13:10:00
490	3881.0000	LSE		13:10:05
196	3881.0000	LSE		13:10:05
264	3881.0000	LSE		13:10:07
100	3881.0000	LSE		13:10:07
79	3881.0000	LSE		13:10:07
399	3880.5000	LSE		13:10:42
47	3880.0000	LSE		13:12:16
393	3880.0000	LSE		13:12:17
97	3881.5000	LSE		13:13:59
179	3882.5000	LSE		13:15:22
248	3882.5000	LSE		13:15:22
489	3882.5000	LSE		13:15:22
364	3882.5000	LSE		13:15:22
58	3883.5000	LSE		13:16:28
104	3883.5000	LSE		13:16:28
304	3883.5000	LSE		13:16:28
150	3883.5000	LSE		13:16:28
104	3883.5000	LSE		13:16:28
332	3883.5000	LSE		13:16:28
457	3883.5000	LSE		13:16:28
152	3883.5000	LSE		13:16:28
249	3883.5000	LSE		13:16:28
446	3883.5000	LSE		13:18:41
326	3882.5000	LSE		13:20:13
146	3882.5000	LSE		13:20:13
6	3882.5000	LSE		13:20:13
4	3882.5000	LSE		13:20:13
240	3882.5000	LSE		13:20:13
230	3882.0000	LSE		13:20:13
472	3883.0000	LSE		13:20:13
462	3883.0000	LSE		13:20:13
150	3881.0000	LSE		13:21:06
96	3881.0000	LSE		13:21:06
153	3881.0000	LSE		13:21:06
419	3881.5000	LSE		13:22:01
198	3881.0000	LSE		13:22:53
488	3881.0000	LSE		13:22:53
467	3880.0000	LSE		13:23:44
12	3877.0000	LSE		13:25:22
36	3877.0000	LSE		13:25:22
28	3877.0000	LSE		13:25:22
406	3877.0000	LSE		13:25:22
326	3877.0000	LSE		13:25:24
84	3877.0000	LSE		13:25:24
439	3876.0000	LSE		13:25:29
256	3876.0000	LSE		13:26:45
63	3876.0000	LSE		13:26:45
132	3876.0000	LSE		13:26:46
315	3876.0000	LSE		13:26:46
76	3876.0000	LSE		13:26:46
1078	3881.0000	LSE		13:30:28
623	3881.5000	LSE		13:30:28
3	3880.5000	LSE		13:30:40
400	3882.5000	LSE		13:31:49
32	3882.5000	LSE		13:31:49
431	3882.5000	LSE		13:31:49
409	3882.5000	LSE		13:31:49
607	3886.5000	LSE		13:33:43
421	3886.5000	LSE		13:33:43
388	3886.0000	LSE		13:33:46
296	3886.5000	LSE		13:33:53
100	3886.5000	LSE		13:33:53
235	3886.0000	LSE		13:33:53
207	3886.0000	LSE		13:34:07
120	3886.0000	LSE		13:34:07
107	3886.0000	LSE		13:34:07
94	3886.0000	LSE		13:35:00
361	3886.0000	LSE		13:35:00
479	3886.0000	LSE		13:35:18
420	3887.0000	LSE		13:37:14
420	3887.5000	LSE		13:37:14
74	3886.5000	LSE		13:37:49
333	3886.5000	LSE		13:37:49
454	3886.5000	LSE		13:38:25
194	3886.0000	LSE		13:38:41
300	3886.0000	LSE		13:38:41
160	3886.0000	LSE		13:39:01
30	3886.0000	LSE		13:39:01
100	3886.0000	LSE		13:39:01
143	3886.0000	LSE		13:39:01
394	3885.5000	LSE		13:39:51
264	3887.0000	LSE		13:40:32
155	3887.0000	LSE		13:40:32
130	3887.5000	LSE		13:41:09
250	3887.5000	LSE		13:41:09
72	3887.5000	LSE		13:41:09
193	3887.5000	LSE		13:41:09
252	3887.5000	LSE		13:41:09
484	3887.5000	LSE		13:41:09
426	3887.5000	LSE		13:42:01
330	3887.5000	LSE		13:42:45
112	3887.5000	LSE		13:42:45
287	3887.5000	LSE		13:42:45
110	3887.5000	LSE		13:42:45
448	3887.5000	LSE		13:43:33
410	3887.5000	LSE		13:44:12
78	3887.5000	LSE		13:44:12
373	3887.5000	LSE		13:44:12
203	3887.0000	LSE		13:46:01
250	3887.0000	LSE		13:46:01
228	3887.0000	LSE		13:46:01
441	3887.0000	LSE		13:46:01
150	3887.0000	LSE		13:46:46
253	3887.0000	LSE		13:46:46
472	3887.0000	LSE		13:46:46
223	3888.5000	LSE		13:49:03
150	3888.5000	LSE		13:49:03
30	3888.5000	LSE		13:49:03
568	3889.0000	LSE		13:50:00
21	3888.5000	LSE		13:50:01
95	3888.5000	LSE		13:50:01
561	3888.5000	LSE		13:50:01
97	3888.5000	LSE		13:50:33
74	3888.5000	LSE		13:50:38
341	3888.5000	LSE		13:50:38
98	3889.5000	LSE		13:51:37
309	3889.5000	LSE		13:51:37
270	3892.0000	LSE		13:54:01
393	3892.0000	LSE		13:54:25
150	3892.0000	LSE		13:54:25
327	3892.0000	LSE		13:54:25
327	3893.0000	LSE		13:55:14
72	3893.0000	LSE		13:55:14
150	3893.0000	LSE		13:55:14
450	3892.5000	LSE		13:55:14
508	3893.0000	LSE		13:55:14
381	3892.0000	LSE		13:55:21
63	3892.0000	LSE		13:55:22
23	3892.0000	LSE		13:55:22
423	3891.0000	LSE		13:56:45
81	3890.5000	LSE		13:56:51
300	3890.5000	LSE		13:56:51
50	3890.5000	LSE		13:56:51
350	3888.0000	LSE		13:57:31
329	3889.5000	LSE		13:59:21
111	3889.5000	LSE		13:59:21
441	3889.0000	LSE		13:59:52
489	3889.0000	LSE		14:00:11
30	3893.0000	LSE		14:02:46
150	3893.0000	LSE		14:02:46
150	3893.0000	LSE		14:02:46
150	3893.0000	LSE		14:02:46
9	3893.0000	LSE		14:02:46
491	3893.0000	LSE		14:02:46
832	3893.0000	LSE		14:02:46
150	3893.5000	LSE		14:02:46
487	3893.5000	LSE		14:02:46
286	3892.0000	LSE		14:03:30
131	3892.0000	LSE		14:03:30
115	3890.0000	LSE		14:04:48
441	3890.0000	LSE		14:04:48
397	3890.0000	LSE		14:04:48
75	3890.0000	LSE		14:04:48
455	3891.0000	LSE		14:06:00
110	3890.5000	LSE		14:06:01
342	3890.5000	LSE		14:06:03
468	3891.0000	LSE		14:07:25
419	3890.5000	LSE		14:07:33
417	3890.5000	LSE		14:09:07
462	3890.5000	LSE		14:09:11
71	3890.5000	LSE		14:09:11
356	3890.5000	LSE		14:09:11
109	3890.5000	LSE		14:09:11
469	3889.5000	LSE		14:09:57
475	3890.5000	LSE		14:10:38
160	3890.0000	LSE		14:11:00
230	3890.0000	LSE		14:11:00
18	3890.0000	LSE		14:11:00
97	3890.0000	LSE		14:11:02
330	3890.0000	LSE		14:11:02
67	3890.0000	LSE		14:11:02
112	3889.0000	LSE		14:12:41
369	3889.0000	LSE		14:12:41
370	3889.0000	LSE		14:12:57
48	3889.0000	LSE		14:12:58
428	3889.0000	LSE		14:12:58
295	3890.0000	LSE		14:15:31
150	3890.0000	LSE		14:15:31
88	3890.0000	LSE		14:15:31
412	3890.0000	LSE		14:15:31
382	3890.0000	LSE		14:15:31
60	3889.5000	LSE		14:16:08
346	3889.5000	LSE		14:16:08
427	3889.5000	LSE		14:16:27
41	3889.0000	LSE		14:16:41
386	3889.0000	LSE		14:16:42
86	3889.5000	LSE		14:17:20
282	3889.5000	LSE		14:17:20
93	3889.5000	LSE		14:17:20
480	3888.5000	LSE		14:20:03
623	3891.0000	LSE		14:21:50
3	3890.5000	LSE		14:22:17
439	3890.5000	LSE		14:22:17
510	3890.5000	LSE		14:22:17
241	3890.5000	LSE		14:22:17
208	3890.5000	LSE		14:22:17
490	3890.5000	LSE		14:22:17
5	3890.5000	LSE		14:22:17
281	3890.5000	LSE		14:24:08
114	3890.5000	LSE		14:24:08
53	3890.0000	LSE		14:25:31
360	3890.0000	LSE		14:25:31
437	3890.0000	LSE		14:25:31
90	3889.5000	LSE		14:25:32
423	3889.5000	LSE		14:25:33
48	3889.0000	LSE		14:25:41
20	3889.0000	LSE		14:25:41
3	3889.0000	LSE		14:25:41
175	3889.0000	LSE		14:25:41
158	3889.0000	LSE		14:25:41
2	3889.0000	LSE		14:25:45
661	3891.5000	LSE		14:27:32
431	3891.5000	LSE		14:28:00
565	3891.0000	LSE		14:28:17
101	3890.5000	LSE		14:28:39
484	3891.0000	LSE		14:28:39
60	3891.0000	LSE		14:28:39
70	3890.5000	LSE		14:28:48
284	3890.5000	LSE		14:28:49
536	3891.5000	LSE		14:29:52
50	3891.0000	LSE		14:29:53
80	3891.0000	LSE		14:29:53
250	3891.0000	LSE		14:29:53
150	3888.5000	LSE		14:29:59
92	3889.0000	LSE		14:29:59
233	3888.5000	LSE		14:29:59
440	3891.0000	LSE		14:29:59
62	3891.0000	LSE		14:29:59
118	3891.0000	LSE		14:29:59
424	3889.5000	LSE		14:30:21
467	3889.5000	LSE		14:30:21
668	3895.0000	LSE		14:31:06
455	3895.0000	LSE		14:31:06
51	3894.5000	LSE		14:31:13
250	3895.5000	LSE		14:31:27
83	3895.5000	LSE		14:31:27
150	3895.5000	LSE		14:31:27
463	3895.5000	LSE		14:31:27
190	3894.5000	LSE		14:31:35
160	3894.5000	LSE		14:31:35
402	3894.5000	LSE		14:31:37
63	3894.5000	LSE		14:31:37
143	3894.5000	LSE		14:31:37
125	3897.5000	LSE		14:32:06
300	3897.5000	LSE		14:32:06
53	3897.5000	LSE		14:32:06
17	3896.0000	LSE		14:32:15
150	3899.5000	LSE		14:32:37
63	3899.0000	LSE		14:32:43
439	3899.0000	LSE		14:32:43
300	3899.0000	LSE		14:32:43
12	3899.0000	LSE		14:32:43
288	3899.0000	LSE		14:32:43
300	3899.0000	LSE		14:32:43
171	3899.0000	LSE		14:32:43
129	3899.0000	LSE		14:32:43
300	3899.0000	LSE		14:32:43
416	3898.5000	LSE		14:32:44
406	3899.0000	LSE		14:33:15
483	3898.5000	LSE		14:33:27
132	3898.5000	LSE		14:33:27
350	3898.5000	LSE		14:33:27
343	3898.5000	LSE		14:33:27
124	3898.5000	LSE		14:33:27
100	3899.0000	LSE		14:34:04
19	3899.0000	LSE		14:34:04
639	3899.5000	LSE		14:34:04
145	3899.0000	LSE		14:34:13
150	3901.0000	LSE		14:34:38
150	3900.5000	LSE		14:34:44
398	3900.5000	LSE		14:34:44
7	3900.5000	LSE		14:34:44
146	3900.5000	LSE		14:34:44
269	3900.5000	LSE		14:34:44
243	3900.5000	LSE		14:34:44
53	3900.5000	LSE		14:34:44
153	3900.5000	LSE		14:34:44
22	3899.5000	LSE		14:34:49
48	3899.5000	LSE		14:34:49
150	3899.5000	LSE		14:34:49
131	3899.5000	LSE		14:34:49
70	3899.5000	LSE		14:34:49
27	3899.0000	LSE		14:34:50
388	3899.0000	LSE		14:34:50
46	3899.0000	LSE		14:34:50
277	3897.5000	LSE		14:35:05
138	3897.5000	LSE		14:35:05
47	3895.0000	LSE		14:35:23
7	3895.0000	LSE		14:35:23
348	3895.0000	LSE		14:35:23
150	3902.0000	LSE		14:36:44
463	3903.5000	LSE		14:37:04
150	3904.0000	LSE		14:37:04
296	3904.0000	LSE		14:37:04
200	3904.0000	LSE		14:37:04
461	3904.0000	LSE		14:37:04
75	3904.0000	LSE		14:37:04
505	3904.0000	LSE		14:37:04
136	3903.0000	LSE		14:37:06
199	3903.0000	LSE		14:37:06
89	3903.0000	LSE		14:37:06
466	3903.0000	LSE		14:37:45
251	3902.5000	LSE		14:37:48
225	3902.5000	LSE		14:37:53
467	3901.5000	LSE		14:38:24
402	3900.5000	LSE		14:38:25
460	3900.5000	LSE		14:38:25
421	3900.0000	LSE		14:39:03
33	3899.5000	LSE		14:39:05
385	3899.5000	LSE		14:39:05
357	3897.0000	LSE		14:40:02
117	3897.0000	LSE		14:40:02
462	3896.5000	LSE		14:40:11
480	3896.5000	LSE		14:40:24
150	3897.0000	LSE		14:40:44
450	3897.0000	LSE		14:40:44
287	3897.0000	LSE		14:40:44
113	3897.0000	LSE		14:40:44
456	3896.5000	LSE		14:41:27
29	3896.5000	LSE		14:41:27
438	3895.5000	LSE		14:41:32
83	3900.0000	LSE		14:42:42
150	3900.0000	LSE		14:42:52
216	3900.0000	LSE		14:42:52
355	3899.5000	LSE		14:42:54
398	3899.5000	LSE		14:42:55
85	3899.5000	LSE		14:42:55
44	3899.5000	LSE		14:42:55
65	3899.5000	LSE		14:42:55
324	3899.5000	LSE		14:42:55
76	3899.5000	LSE		14:42:55
57	3899.5000	LSE		14:42:55
343	3899.5000	LSE		14:42:55
254	3896.0000	LSE		14:43:34
227	3896.0000	LSE		14:43:34
73	3896.0000	LSE		14:44:20
123	3896.0000	LSE		14:44:20
206	3896.0000	LSE		14:44:20
444	3895.5000	LSE		14:44:23
230	3894.5000	LSE		14:44:41
110	3894.5000	LSE		14:44:41
10	3894.5000	LSE		14:44:41
220	3894.0000	LSE		14:44:43
91	3894.5000	LSE		14:44:43
441	3897.0000	LSE		14:45:36
39	3896.0000	LSE		14:45:45
100	3896.0000	LSE		14:45:46
100	3896.0000	LSE		14:45:46
75	3896.0000	LSE		14:45:46
18	3896.0000	LSE		14:45:48
100	3896.0000	LSE		14:45:48
396	3895.5000	LSE		14:46:32
280	3895.5000	LSE		14:46:32
126	3895.5000	LSE		14:46:32
102	3891.5000	LSE		14:46:49
100	3896.5000	LSE		14:48:00
100	3896.5000	LSE		14:48:00
100	3896.5000	LSE		14:48:00
256	3897.5000	LSE		14:48:35
406	3898.5000	LSE		14:49:01
491	3898.0000	LSE		14:49:22
56	3898.0000	LSE		14:49:22
117	3898.0000	LSE		14:49:22
304	3898.0000	LSE		14:49:22
310	3898.5000	LSE		14:49:22
150	3898.5000	LSE		14:49:22
187	3898.0000	LSE		14:49:22
297	3895.0000	LSE		14:50:11
118	3895.0000	LSE		14:50:11
184	3894.5000	LSE		14:50:18
412	3896.5000	LSE		14:51:08
138	3895.5000	LSE		14:51:43
320	3895.5000	LSE		14:51:43
30	3895.5000	LSE		14:51:43
330	3898.0000	LSE		14:53:43
140	3898.0000	LSE		14:53:43
445	3897.5000	LSE		14:54:01
120	3897.0000	LSE		14:54:02
373	3897.0000	LSE		14:54:02
456	3896.5000	LSE		14:54:10
229	3895.0000	LSE		14:54:12
199	3895.0000	LSE		14:54:12
237	3896.0000	LSE		14:54:55
253	3896.0000	LSE		14:54:55
171	3894.5000	LSE		14:55:42
312	3894.5000	LSE		14:55:42
489	3894.5000	LSE		14:56:18
437	3891.5000	LSE		14:56:33
487	3891.0000	LSE		14:56:53
77	3888.0000	LSE		14:57:44
313	3888.0000	LSE		14:57:46
73	3888.0000	LSE		14:57:46
324	3886.0000	LSE		14:58:32
79	3886.0000	LSE		14:58:32
411	3884.5000	LSE		14:59:31
479	3884.0000	LSE		14:59:41
445	3884.0000	LSE		14:59:59
412	3886.5000	LSE		15:00:54
398	3887.5000	LSE		15:01:47
301	3887.5000	LSE		15:02:07
425	3887.0000	LSE		15:02:08
414	3887.5000	LSE		15:02:08
186	3887.5000	LSE		15:02:08
143	3886.5000	LSE		15:02:15
136	3886.5000	LSE		15:02:16
305	3886.5000	LSE		15:02:16
288	3886.5000	LSE		15:02:16
281	3886.0000	LSE		15:02:20
189	3886.0000	LSE		15:02:20
34	3888.5000	LSE		15:03:40
150	3888.5000	LSE		15:03:40
130	3888.5000	LSE		15:03:40
150	3888.5000	LSE		15:03:40
9	3888.5000	LSE		15:03:40
166	3889.0000	LSE		15:03:40
262	3889.0000	LSE		15:03:40
334	3894.5000	LSE		15:05:01
169	3894.5000	LSE		15:05:01
408	3894.0000	LSE		15:05:04
559	3893.5000	LSE		15:05:09
339	3893.0000	LSE		15:05:10
91	3893.0000	LSE		15:05:13
317	3893.0000	LSE		15:05:13
120	3893.0000	LSE		15:05:13
432	3892.5000	LSE		15:05:33
465	3891.0000	LSE		15:05:52
461	3889.5000	LSE		15:06:24
450	3889.5000	LSE		15:07:48
411	3889.5000	LSE		15:07:48
442	3889.5000	LSE		15:08:54
201	3894.5000	LSE		15:11:48
148	3894.5000	LSE		15:11:48
274	3894.5000	LSE		15:11:48
297	3894.5000	LSE		15:11:48
148	3894.5000	LSE		15:11:48
18	3894.5000	LSE		15:12:09
497	3895.0000	LSE		15:12:09
451	3894.5000	LSE		15:12:10
2	3894.0000	LSE		15:12:15
280	3894.0000	LSE		15:12:15
150	3894.0000	LSE		15:12:15
417	3894.0000	LSE		15:12:15
309	3893.0000	LSE		15:12:46
96	3893.0000	LSE		15:12:46
17	3891.0000	LSE		15:13:07
419	3891.5000	LSE		15:13:42
451	3890.5000	LSE		15:14:13
487	3890.0000	LSE		15:14:28
440	3888.0000	LSE		15:14:52
488	3890.0000	LSE		15:16:13
471	3890.5000	LSE		15:16:56
453	3890.5000	LSE		15:16:56
479	3891.0000	LSE		15:17:42
491	3889.5000	LSE		15:18:17
425	3893.5000	LSE		15:19:24
54	3893.5000	LSE		15:19:24
219	3893.0000	LSE		15:19:25
259	3893.0000	LSE		15:19:25
126	3892.5000	LSE		15:19:28
348	3892.5000	LSE		15:19:28
413	3892.5000	LSE		15:19:31
452	3896.0000	LSE		15:20:33
420	3896.0000	LSE		15:20:33
489	3895.5000	LSE		15:20:43
472	3895.0000	LSE		15:20:55
418	3894.5000	LSE		15:21:03
42	3896.5000	LSE		15:22:04
396	3896.5000	LSE		15:22:04
412	3897.5000	LSE		15:22:56
468	3897.0000	LSE		15:22:58
480	3896.5000	LSE		15:23:00
489	3897.0000	LSE		15:23:41
81	3897.0000	LSE		15:25:23
291	3897.0000	LSE		15:25:23
73	3897.0000	LSE		15:25:23
144	3896.5000	LSE		15:25:30
346	3896.5000	LSE		15:25:30
263	3896.0000	LSE		15:25:42
110	3896.0000	LSE		15:25:42
19	3896.0000	LSE		15:25:42
31	3896.0000	LSE		15:25:46
425	3895.5000	LSE		15:26:00
90	3894.0000	LSE		15:26:59
398	3894.0000	LSE		15:26:59
465	3896.0000	LSE		15:28:42
335	3896.5000	LSE		15:29:52
70	3896.5000	LSE		15:29:52
420	3896.5000	LSE		15:29:52
300	3896.0000	LSE		15:30:00
185	3896.0000	LSE		15:30:01
486	3895.5000	LSE		15:30:37
469	3893.5000	LSE		15:30:40
283	3893.0000	LSE		15:30:45
200	3893.0000	LSE		15:30:45
310	3893.0000	LSE		15:32:09
176	3893.0000	LSE		15:32:09
425	3893.0000	LSE		15:32:09
448	3893.0000	LSE		15:33:09
438	3893.0000	LSE		15:33:09
99	3892.0000	LSE		15:33:18
228	3892.0000	LSE		15:33:31
140	3892.0000	LSE		15:33:31
214	3891.5000	LSE		15:34:06
190	3891.5000	LSE		15:34:06
188	3891.5000	LSE		15:34:06
269	3891.5000	LSE		15:34:06
332	3891.0000	LSE		15:34:12
73	3891.0000	LSE		15:34:12
200	3890.0000	LSE		15:34:40
230	3890.0000	LSE		15:34:40
26	3890.0000	LSE		15:34:41
277	3889.0000	LSE		15:35:00
172	3889.0000	LSE		15:35:00
38	3889.0000	LSE		15:35:20
370	3889.0000	LSE		15:35:20
100	3889.5000	LSE		15:36:10
100	3889.5000	LSE		15:36:10
100	3889.5000	LSE		15:36:10
94	3889.5000	LSE		15:36:10
99	3889.5000	LSE		15:36:11
16	3889.5000	LSE		15:36:11
41	3889.5000	LSE		15:36:11
1	3889.5000	LSE		15:36:11
5	3889.5000	LSE		15:36:12
100	3889.5000	LSE		15:36:12
100	3889.5000	LSE		15:36:12
100	3889.5000	LSE		15:36:12
8	3889.5000	LSE		15:36:13
400	3889.5000	LSE		15:36:13
29	3889.5000	LSE		15:36:13
434	3889.0000	LSE		15:37:27
398	3889.0000	LSE		15:37:27
72	3889.0000	LSE		15:37:27
15	3887.0000	LSE		15:38:47
658	3887.0000	LSE		15:38:47
22	3887.0000	LSE		15:38:57
169	3887.0000	LSE		15:38:57
37	3887.0000	LSE		15:38:58
100	3887.0000	LSE		15:38:58
100	3887.0000	LSE		15:38:58
88	3886.5000	LSE		15:39:04
109	3886.5000	LSE		15:39:07
273	3886.5000	LSE		15:39:15
398	3886.0000	LSE		15:39:17
487	3885.0000	LSE		15:39:30
42	3882.5000	LSE		15:40:01
268	3882.5000	LSE		15:40:01
60	3882.5000	LSE		15:40:01
41	3882.5000	LSE		15:40:01
199	3882.5000	LSE		15:40:02
1	3882.5000	LSE		15:40:02
101	3882.5000	LSE		15:40:04
81	3882.5000	LSE		15:40:14
20	3882.5000	LSE		15:40:14
9	3882.5000	LSE		15:40:14
26	3882.5000	LSE		15:40:35
256	3882.5000	LSE		15:41:01
135	3882.5000	LSE		15:41:01
529	3882.0000	LSE		15:41:14
422	3882.0000	LSE		15:41:17
367	3881.0000	LSE		15:41:43
289	3883.0000	LSE		15:42:30
310	3883.5000	LSE		15:42:30
150	3883.5000	LSE		15:42:30
163	3883.5000	LSE		15:42:30
289	3883.5000	LSE		15:42:30
92	3883.5000	LSE		15:42:30
149	3883.5000	LSE		15:42:30
168	3883.0000	LSE		15:42:30
13	3883.0000	LSE		15:42:31
708	3883.5000	LSE		15:42:35
191	3883.5000	LSE		15:42:35
382	3883.5000	LSE		15:42:35
150	3884.0000	LSE		15:42:49
164	3884.0000	LSE		15:42:49
137	3884.0000	LSE		15:42:49
8	3884.0000	LSE		15:42:49
105	3884.5000	LSE		15:43:05
150	3884.5000	LSE		15:43:05
112	3884.0000	LSE		15:43:05
114	3884.0000	LSE		15:43:05
53	3885.0000	LSE		15:43:23
150	3885.0000	LSE		15:43:23
138	3885.0000	LSE		15:43:23
107	3885.0000	LSE		15:43:23
10	3885.0000	LSE		15:43:42
150	3885.0000	LSE		15:43:42
48	3885.0000	LSE		15:43:42
53	3885.5000	LSE		16:02:44
150	3885.5000	LSE		16:02:44
155	3885.5000	LSE		16:02:44
454	3885.0000	LSE		16:02:53
224	3884.0000	LSE		16:03:02
138	3884.0000	LSE		16:03:02
75	3884.0000	LSE		16:03:02
100	3885.0000	LSE		16:03:46
100	3885.0000	LSE		16:03:46
100	3885.0000	LSE		16:03:46
100	3885.0000	LSE		16:03:46
97	3885.0000	LSE		16:03:46
186	3885.0000	LSE		16:03:58
22	3885.0000	LSE		16:04:03
1	3885.0000	LSE		16:04:05
33	3885.0000	LSE		16:04:06
121	3885.0000	LSE		16:04:11
109	3885.0000	LSE		16:04:11
55	3885.0000	LSE		16:04:11
60	3885.0000	LSE		16:04:12
4	3885.0000	LSE		16:04:14
309	3886.0000	LSE		16:04:20
100	3886.0000	LSE		16:04:20
56	3886.0000	LSE		16:04:20
61	3886.0000	LSE		16:04:20
100	3886.0000	LSE		16:04:20
136	3886.0000	LSE		16:04:20
305	3887.0000	LSE		16:04:22
100	3886.5000	LSE		16:04:22
100	3886.5000	LSE		16:04:22
100	3886.5000	LSE		16:04:22
100	3886.5000	LSE		16:04:22
156	3886.5000	LSE		16:04:22
147	3886.5000	LSE		16:04:37
280	3886.5000	LSE		16:04:37
44	3886.5000	LSE		16:04:42
78	3886.5000	LSE		16:04:42
56	3886.5000	LSE		16:04:43
83	3886.5000	LSE		16:04:43
83	3886.5000	LSE		16:04:43
83	3886.5000	LSE		16:04:43
62	3887.0000	LSE		16:04:50
245	3887.0000	LSE		16:04:50
23	3887.0000	LSE		16:04:50
145	3887.0000	LSE		16:04:50
485	3881.5000	LSE		16:09:05
414	3881.5000	LSE		16:10:43
437	3878.0000	LSE		16:11:34
440	3878.0000	LSE		16:13:06
88	3877.5000	LSE		16:13:40
44	3877.5000	LSE		16:13:40
44	3877.5000	LSE		16:13:40
43	3876.5000	LSE		16:13:40
405	3876.5000	LSE		16:13:40
13	3878.5000	LSE		16:15:12
14	3878.5000	LSE		16:16:36
14	3876.5000	LSE		16:17:31
29	3876.5000	LSE		16:18:14
4	3877.0000	LSE		16:20:16

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

POSGZMGZNZDGMZM

Date		Source	Headline
3rd Jul 2026	5:54 pm	RNS	Director/PDMR Shareholding
1st Jul 2026	1:56 pm	RNS	Total Voting Rights
19th Jun 2026	2:23 pm	RNS	Director/PDMR Shareholding
10th Jun 2026	7:00 am	RNS	Transaction in Own Shares
5th Jun 2026	6:17 pm	RNS	Completion of 2026 Share Buyback
3rd Jun 2026	7:00 am	RNS	Transaction in Own Shares
1st Jun 2026	5:13 pm	RNS	Total Voting Rights
1st Jun 2026	10:37 am	RNS	Director/PDMR Shareholding
1st Jun 2026	10:29 am	RNS	Total Voting Rights
27th May 2026	7:00 am	RNS	Transaction in Own Shares
20th May 2026	7:00 am	RNS	Transaction in Own Shares
18th May 2026	4:35 pm	RNS	Director/PDMR Shareholding
15th May 2026	5:45 pm	RNS	Publication of Information Memorandum
15th May 2026	5:07 pm	RNS	Publication of UFN Financial Statements
13th May 2026	3:54 pm	RNS	Result of AGM
13th May 2026	7:00 am	RNS	Transaction in Own Shares
6th May 2026	5:49 pm	RNS	Director/PDMR Shareholding
6th May 2026	7:00 am	RNS	Director/PDMR Shareholding
6th May 2026	7:00 am	RNS	Transaction in Own Shares
1st May 2026	3:08 pm	RNS	Total Voting Rights
30th Apr 2026	7:01 am	RNS	Share Buy-Back Programme
30th Apr 2026	7:00 am	RNS	Q1 2026 Trading Statement
20th Apr 2026	1:58 pm	RNS	Director/PDMR Shareholding
1st Apr 2026	4:42 pm	RNS	Total Voting Rights
31st Mar 2026	3:00 pm	RNS	Notice of AGM
31st Mar 2026	1:00 pm	RNS	Unilever Foods and McCormick Agreement
31st Mar 2026	7:00 am	RNS	Response to Media Speculation
20th Mar 2026	7:00 am	RNS	Response to media speculation
6th Mar 2026	4:21 pm	RNS	Director/PDMR Shareholding
6th Mar 2026	4:09 pm	RNS	Portfolio Update
2nd Mar 2026	5:50 pm	RNS	Total Voting Rights
2nd Mar 2026	7:00 am	RNS	Group Company Secretary Change
19th Feb 2026	7:00 am	RNS	Director/PDMR Shareholding
16th Feb 2026	4:38 pm	RNS	Director/PDMR Shareholding
16th Feb 2026	4:26 pm	RNS	Director/PDMR Shareholding
13th Feb 2026	4:57 pm	RNS	Director Declaration
12th Feb 2026	5:11 pm	RNS	Publication of Supplement
12th Feb 2026	7:00 am	RNS	2025 Full Year Results
5th Feb 2026	4:06 pm	RNS	Notification of issuance of equity securities
2nd Feb 2026	4:14 pm	RNS	Total Voting Rights
8th Jan 2026	10:17 am	RNS	Total Voting Rights
2nd Jan 2026	5:21 pm	RNS	Total Voting Rights
15th Dec 2025	7:00 am	RNS	Director/PDMR Shareholding
11th Dec 2025	7:00 am	RNS	Cancellation of Treasury Shares
10th Dec 2025	11:29 am	RNS	Director/PDMR Shareholding
8th Dec 2025	5:51 pm	RNS	Update on Share Consolidation
8th Dec 2025	7:00 am	RNS	Completion of demerger of Ice Cream Business
5th Dec 2025	7:00 am	RNS	Demerger of Unilever’s Ice Cream Business
3rd Dec 2025	2:50 pm	RNS	Cancellation of Treasury Shares
1st Dec 2025	6:22 pm	RNS	Total Voting Rights

Latest Share Chat

Unilever Regulatory News (ULVR)

Share Price Information for Unilever (ULVR)

Intraday Unilever Share Chart

Transaction in Own Shares

Please enter at least 2 characters

No results found

Search results

Recently viewed

Trending