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

4,561.50 34.00 (0.75%)

Bid:

4,556.00

Ask:

4,556.50

Spread: 0.50 (0.011%)

Market Cap: £98.23b

Last checked at -

Intraday Unilever Share Chart

REMOVE ADS

Transaction in Own Shares

29 Oct 2021 17:10

RNS Number : 7948Q

Unilever PLC

29 October 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:

29 October 2021

Number of ordinary shares purchased:

671,527

Highest price paid per share:

GBp 3,901.5000

Lowest price paid per share:

GBp 3,858.5000

Volume weighted average price paid per share:

GBp 3,877.3681

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 54,141,521 of its ordinary shares in treasury and has 2,575,102,251 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,878.3173

428,185

BATS

3,874.4128

96,950

Chi-X

3,876.7906

107,830

Turquoise

3,875.8732

38,562

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
370	3,876.50	BATE	08:05:43
441	3,875.50	BATE	08:08:10
49	3,874.00	BATE	08:08:16
158	3,874.00	BATE	08:08:16
31	3,874.00	BATE	08:08:18
183	3,885.50	BATE	08:15:22
188	3,885.50	BATE	08:15:22
458	3,882.50	BATE	08:16:29
413	3,878.00	BATE	08:21:15
382	3,880.00	BATE	08:31:08
65	3,878.00	BATE	08:32:30
306	3,878.00	BATE	08:32:30
159	3,882.00	BATE	08:39:48
230	3,882.00	BATE	08:39:48
457	3,881.50	BATE	08:45:02
246	3,881.00	BATE	08:51:44
18	3,881.00	BATE	08:51:44
432	3,886.00	BATE	08:55:27
394	3,888.50	BATE	09:06:12
391	3,884.50	BATE	09:13:22
409	3,885.50	BATE	09:20:39
372	3,880.50	BATE	09:25:41
28	3,882.00	BATE	09:32:51
33	3,882.00	BATE	09:32:51
9	3,882.00	BATE	09:32:51
384	3,882.00	BATE	09:32:51
75	3,879.00	BATE	09:39:32
113	3,879.00	BATE	09:39:32
240	3,879.00	BATE	09:39:32
196	3,879.00	BATE	09:41:27
185	3,879.00	BATE	09:41:27
404	3,879.00	BATE	09:45:52
33	3,879.00	BATE	09:45:52
400	3,879.00	BATE	09:45:52
111	3,877.50	BATE	09:54:54
95	3,877.50	BATE	09:54:54
210	3,877.50	BATE	09:54:54
508	3,876.50	BATE	09:56:13
118	3,876.50	BATE	09:56:14
420	3,876.50	BATE	09:56:15
406	3,877.00	BATE	09:57:25
459	3,875.00	BATE	10:00:39
373	3,875.00	BATE	10:01:42
383	3,875.00	BATE	10:05:37
413	3,877.50	BATE	10:08:25
138	3,875.50	BATE	10:10:41
264	3,875.50	BATE	10:10:41
406	3,876.50	BATE	10:11:58
386	3,874.00	BATE	10:12:57
161	3,876.00	BATE	10:13:54
274	3,876.00	BATE	10:13:58
629	3,878.50	BATE	10:15:01
74	3,878.50	BATE	10:15:01
34	3,878.00	BATE	10:15:01
61	3,878.00	BATE	10:15:01
500	3,878.00	BATE	10:15:01
426	3,881.50	BATE	10:18:24
460	3,880.00	BATE	10:19:03
456	3,880.50	BATE	10:24:07
372	3,881.50	BATE	10:25:46
428	3,881.00	BATE	10:26:27
45	3,879.50	BATE	10:27:20
93	3,879.50	BATE	10:27:20
284	3,879.50	BATE	10:27:38
174	3,878.50	BATE	10:29:32
260	3,878.50	BATE	10:29:32
97	3,875.50	BATE	10:32:08
407	3,878.50	BATE	10:34:44
389	3,876.50	BATE	10:34:49
377	3,877.00	BATE	10:38:30
372	3,875.00	BATE	10:39:32
142	3,872.00	BATE	10:42:30
245	3,872.00	BATE	10:42:40
230	3,869.50	BATE	10:44:52
170	3,869.50	BATE	10:44:52
233	3,868.00	BATE	10:45:03
425	3,870.50	BATE	10:47:02
410	3,869.50	BATE	10:47:06
447	3,869.00	BATE	10:51:19
426	3,869.00	BATE	10:51:19
283	3,865.00	BATE	10:54:06
113	3,865.00	BATE	10:54:06
50	3,865.00	BATE	10:56:47
305	3,865.00	BATE	10:56:47
99	3,865.00	BATE	10:56:47
337	3,864.00	BATE	10:59:03
13	3,864.00	BATE	10:59:03
96	3,864.00	BATE	10:59:03
29	3,865.00	BATE	10:59:03
413	3,865.00	BATE	10:59:03
161	3,865.50	BATE	11:04:45
11	3,865.50	BATE	11:04:45
171	3,865.50	BATE	11:04:45
118	3,865.50	BATE	11:04:47
60	3,865.00	BATE	11:05:22
313	3,865.00	BATE	11:05:22
132	3,864.00	BATE	11:05:24
100	3,864.00	BATE	11:08:04
39	3,865.50	BATE	11:10:21
415	3,865.50	BATE	11:10:21
379	3,863.00	BATE	11:12:10
311	3,861.00	BATE	11:14:27
13	3,861.00	BATE	11:14:40
63	3,861.00	BATE	11:14:40
363	3,861.50	BATE	11:17:06
436	3,862.50	BATE	11:17:06
223	3,862.00	BATE	11:17:45
179	3,862.00	BATE	11:17:45
100	3,862.00	BATE	11:18:27
90	3,862.00	BATE	11:18:27
564	3,861.50	BATE	11:18:27
413	3,860.50	BATE	11:19:00
94	3,859.50	BATE	11:19:21
140	3,859.50	BATE	11:19:21
404	3,859.50	BATE	11:19:24
190	3,859.50	BATE	11:19:24
463	3,859.00	BATE	11:19:26
445	3,860.00	BATE	11:20:08
155	3,860.00	BATE	11:20:36
216	3,862.50	BATE	11:21:09
181	3,862.50	BATE	11:21:09
413	3,862.00	BATE	11:21:12
395	3,862.00	BATE	11:21:17
77	3,861.50	BATE	11:21:17
555	3,861.50	BATE	11:21:18
7	3,860.50	BATE	11:21:32
408	3,860.50	BATE	11:21:32
65	3,860.50	BATE	11:21:32
307	3,860.50	BATE	11:21:32
436	3,859.50	BATE	11:22:18
317	3,861.00	BATE	11:23:05
119	3,861.50	BATE	11:23:28
290	3,861.50	BATE	11:23:28
321	3,861.00	BATE	11:23:31
88	3,861.00	BATE	11:23:31
175	3,860.00	BATE	11:23:34
200	3,860.00	BATE	11:23:34
435	3,860.50	BATE	11:23:34
460	3,858.50	BATE	11:25:12
256	3,860.50	BATE	11:26:30
152	3,860.50	BATE	11:26:30
333	3,860.50	BATE	11:26:30
24	3,860.00	BATE	11:26:32
612	3,860.00	BATE	11:26:32
87	3,862.50	BATE	11:27:41
174	3,862.00	BATE	11:27:43
404	3,862.50	BATE	11:27:43
120	3,863.00	BATE	11:27:43
415	3,862.50	BATE	11:27:44
271	3,862.00	BATE	11:27:51
96	3,861.00	BATE	11:28:01
389	3,861.50	BATE	11:28:21
388	3,861.50	BATE	11:28:26
390	3,861.50	BATE	11:28:51
473	3,860.00	BATE	11:29:11
405	3,863.00	BATE	11:29:56
280	3,863.00	BATE	11:30:00
278	3,864.50	BATE	11:30:20
19	3,864.50	BATE	11:30:20
56	3,864.50	BATE	11:30:20
160	3,864.50	BATE	11:30:20
440	3,865.00	BATE	11:30:20
452	3,864.00	BATE	11:30:30
493	3,866.50	BATE	11:32:15
12	3,865.50	BATE	11:32:23
144	3,865.00	BATE	11:32:23
264	3,865.00	BATE	11:32:23
411	3,865.50	BATE	11:32:23
12	3,865.50	BATE	11:32:23
94	3,863.00	BATE	11:32:28
118	3,863.00	BATE	11:32:31
190	3,863.00	BATE	11:32:31
462	3,863.00	BATE	11:32:31
110	3,863.00	BATE	11:32:31
35	3,863.00	BATE	11:32:32
405	3,862.50	BATE	11:32:39
559	3,867.50	BATE	11:35:09
530	3,867.50	BATE	11:35:09
633	3,867.00	BATE	11:35:11
573	3,866.50	BATE	11:36:29
417	3,865.00	BATE	11:37:55
69	3,865.00	BATE	11:38:15
94	3,865.00	BATE	11:38:15
34	3,865.00	BATE	11:38:15
196	3,865.00	BATE	11:38:15
34	3,865.00	BATE	11:38:15
264	3,865.00	BATE	11:38:15
96	3,865.00	BATE	11:38:15
408	3,865.00	BATE	11:38:15
446	3,864.00	BATE	11:39:13
224	3,864.00	BATE	11:39:13
151	3,864.00	BATE	11:39:13
350	3,864.00	BATE	11:40:10
65	3,864.00	BATE	11:40:10
145	3,870.00	BATE	11:43:21
121	3,870.00	BATE	11:43:21
138	3,870.00	BATE	11:43:21
553	3,869.50	BATE	11:43:38
100	3,869.50	BATE	11:44:34
264	3,869.50	BATE	11:44:34
26	3,869.50	BATE	11:44:34
124	3,869.50	BATE	11:44:34
439	3,869.50	BATE	11:45:19
261	3,869.00	BATE	11:45:23
178	3,869.00	BATE	11:45:23
399	3,870.00	BATE	11:46:18
500	3,869.50	BATE	11:46:46
100	3,870.00	BATE	11:48:39
82	3,870.00	BATE	11:48:39
175	3,869.50	BATE	11:48:39
619	3,870.00	BATE	11:48:39
99	3,869.50	BATE	11:48:39
151	3,869.50	BATE	11:48:39
316	3,869.50	BATE	11:51:03
32	3,869.50	BATE	11:52:04
36	3,869.50	BATE	11:53:32
374	3,869.50	BATE	11:53:32
166	3,869.50	BATE	11:55:21
234	3,869.50	BATE	11:55:21
300	3,869.50	BATE	11:55:21
89	3,869.50	BATE	11:55:21
426	3,870.00	BATE	11:57:00
234	3,869.50	BATE	11:57:00
127	3,869.50	BATE	11:57:30
95	3,869.50	BATE	11:57:30
242	3,869.00	BATE	11:57:50
331	3,874.50	BATE	11:59:55
70	3,874.50	BATE	11:59:55
401	3,874.50	BATE	11:59:55
247	3,874.50	BATE	11:59:55
94	3,874.00	BATE	12:00:52
278	3,874.00	BATE	12:00:52
158	3,873.50	BATE	12:01:03
200	3,873.50	BATE	12:01:03
253	3,873.50	BATE	12:01:03
134	3,871.50	BATE	12:04:10
192	3,873.50	BATE	12:05:55
321	3,873.50	BATE	12:06:14
82	3,873.50	BATE	12:06:14
216	3,873.50	BATE	12:06:14
419	3,874.50	BATE	12:10:00
406	3,874.50	BATE	12:15:20
427	3,873.50	BATE	12:17:43
418	3,873.00	BATE	12:18:28
419	3,873.00	BATE	12:21:06
210	3,871.50	BATE	12:25:46
242	3,871.50	BATE	12:25:46
146	3,870.50	BATE	12:34:12
300	3,870.50	BATE	12:34:16
392	3,870.00	BATE	12:34:20
442	3,872.50	BATE	12:38:17
333	3,873.50	BATE	12:40:05
29	3,874.50	BATE	12:41:07
187	3,874.50	BATE	12:41:07
16	3,874.50	BATE	12:41:07
400	3,874.50	BATE	12:41:07
429	3,872.50	BATE	12:42:38
377	3,874.50	BATE	12:45:35
407	3,874.50	BATE	12:52:15
32	3,880.00	BATE	12:54:39
221	3,880.00	BATE	12:54:39
192	3,880.00	BATE	12:54:39
371	3,879.50	BATE	12:55:01
430	3,881.50	BATE	12:57:42
473	3,879.50	BATE	12:59:12
454	3,883.00	BATE	13:11:03
440	3,881.50	BATE	13:13:06
404	3,878.00	BATE	13:15:17
409	3,880.00	BATE	13:16:56
191	3,877.50	BATE	13:24:23
218	3,877.50	BATE	13:24:23
461	3,879.00	BATE	13:26:42
407	3,877.50	BATE	13:29:21
375	3,876.50	BATE	13:32:03
379	3,876.50	BATE	13:33:06
417	3,875.50	BATE	13:39:43
462	3,878.50	BATE	13:43:22
402	3,880.00	BATE	13:46:12
377	3,877.50	BATE	13:48:23
430	3,875.50	BATE	13:53:19
435	3,876.00	BATE	13:53:19
451	3,875.00	BATE	13:53:23
401	3,875.50	BATE	13:54:49
406	3,875.50	BATE	13:54:49
424	3,878.00	BATE	13:57:43
428	3,881.50	BATE	14:01:21
440	3,881.00	BATE	14:01:46
15	3,880.00	BATE	14:07:54
362	3,880.00	BATE	14:07:54
117	3,876.00	BATE	14:15:01
339	3,876.00	BATE	14:15:01
38	3,873.00	BATE	14:20:44
34	3,873.00	BATE	14:20:44
299	3,873.00	BATE	14:20:44
39	3,873.00	BATE	14:20:44
434	3,870.50	BATE	14:24:14
425	3,871.00	BATE	14:25:16
430	3,871.50	BATE	14:26:24
413	3,877.00	BATE	14:30:00
434	3,876.00	BATE	14:30:23
426	3,876.00	BATE	14:30:36
408	3,878.00	BATE	14:32:37
121	3,878.00	BATE	14:33:11
264	3,878.00	BATE	14:33:11
133	3,878.00	BATE	14:33:11
300	3,878.00	BATE	14:33:11
453	3,878.50	BATE	14:36:20
457	3,880.50	BATE	14:36:20
457	3,878.00	BATE	14:37:01
417	3,878.50	BATE	14:38:37
13	3,886.50	BATE	14:41:05
419	3,886.50	BATE	14:41:05
194	3,886.00	BATE	14:41:16
379	3,886.00	BATE	14:41:16
377	3,885.50	BATE	14:41:17
412	3,884.00	BATE	14:41:37
462	3,887.50	BATE	14:44:06
401	3,887.50	BATE	14:45:53
149	3,887.50	BATE	14:45:53
119	3,887.50	BATE	14:45:53
192	3,887.50	BATE	14:45:53
372	3,887.00	BATE	14:47:02
407	3,886.50	BATE	14:47:07
9	3,888.50	BATE	14:50:33
64	3,888.50	BATE	14:50:33
97	3,888.50	BATE	14:50:33
224	3,888.50	BATE	14:50:33
452	3,890.50	BATE	14:53:08
391	3,890.50	BATE	14:54:19
247	3,890.50	BATE	14:56:30
133	3,890.50	BATE	14:56:30
395	3,889.50	BATE	14:57:42
440	3,894.50	BATE	15:01:25
249	3,895.50	BATE	15:01:52
408	3,895.50	BATE	15:01:52
375	3,898.00	BATE	15:03:26
432	3,897.50	BATE	15:03:38
350	3,897.00	BATE	15:03:39
116	3,897.00	BATE	15:03:39
12	3,896.50	BATE	15:07:02
378	3,896.50	BATE	15:07:02
165	3,898.00	BATE	15:09:51
279	3,898.00	BATE	15:10:14
408	3,900.00	BATE	15:12:17
440	3,899.50	BATE	15:13:35
449	3,896.50	BATE	15:15:18
113	3,895.00	BATE	15:15:40
40	3,895.00	BATE	15:16:15
231	3,895.00	BATE	15:16:15
442	3,895.00	BATE	15:16:15
28	3,898.00	BATE	15:18:06
429	3,898.00	BATE	15:18:06
605	3,897.00	BATE	15:18:18
73	3,897.00	BATE	15:18:18
369	3,897.00	BATE	15:18:18
387	3,897.50	BATE	15:19:14
421	3,877.00	CHIX	08:05:43
13	3,877.00	CHIX	08:05:43
345	3,875.50	CHIX	08:08:10
59	3,875.50	CHIX	08:08:10
206	3,876.50	CHIX	08:09:36
54	3,876.50	CHIX	08:09:37
4	3,876.50	CHIX	08:09:38
448	3,883.50	CHIX	08:12:41
23	3,885.50	CHIX	08:15:22
417	3,885.50	CHIX	08:15:22
371	3,882.50	CHIX	08:16:29
45	3,882.00	CHIX	08:17:11
376	3,882.00	CHIX	08:17:11
206	3,878.00	CHIX	08:19:44
170	3,878.00	CHIX	08:19:44
391	3,878.00	CHIX	08:21:15
415	3,876.50	CHIX	08:21:22
205	3,878.00	CHIX	08:24:49
117	3,878.00	CHIX	08:24:49
120	3,878.00	CHIX	08:24:50
447	3,880.00	CHIX	08:31:08
413	3,880.00	CHIX	08:31:08
60	3,879.00	CHIX	08:31:24
322	3,879.00	CHIX	08:31:24
555	3,879.00	CHIX	08:31:24
446	3,881.00	CHIX	08:36:02
148	3,882.00	CHIX	08:39:48
272	3,882.00	CHIX	08:39:48
40	3,882.00	CHIX	08:41:14
82	3,882.00	CHIX	08:41:14
182	3,882.00	CHIX	08:41:14
67	3,882.00	CHIX	08:41:19
212	3,882.00	CHIX	08:41:35
23	3,882.00	CHIX	08:41:35
157	3,882.00	CHIX	08:41:35
42	3,882.00	CHIX	08:41:35
5	3,881.50	CHIX	08:42:16
421	3,881.50	CHIX	08:42:16
120	3,881.50	CHIX	08:45:02
232	3,881.50	CHIX	08:45:02
43	3,881.50	CHIX	08:45:02
95	3,880.00	CHIX	08:47:24
223	3,880.00	CHIX	08:48:06
60	3,880.00	CHIX	08:48:06
247	3,879.50	CHIX	08:49:44
37	3,879.50	CHIX	08:49:44
106	3,879.50	CHIX	08:49:44
333	3,879.00	CHIX	08:49:47
35	3,881.50	CHIX	08:51:43
295	3,881.50	CHIX	08:51:43
122	3,881.50	CHIX	08:51:43
64	3,886.50	CHIX	08:55:14
69	3,886.50	CHIX	08:55:14
85	3,886.50	CHIX	08:55:14
222	3,886.50	CHIX	08:55:17
160	3,880.00	CHIX	08:59:49
260	3,880.00	CHIX	08:59:49
47	3,889.00	CHIX	09:05:18
397	3,889.00	CHIX	09:05:18
36	3,890.50	CHIX	09:07:15
379	3,890.50	CHIX	09:07:15
35	3,888.50	CHIX	09:07:38
346	3,888.50	CHIX	09:07:38
119	3,887.50	CHIX	09:09:56
201	3,887.50	CHIX	09:09:56
51	3,887.50	CHIX	09:10:58
417	3,884.50	CHIX	09:13:22
29	3,884.50	CHIX	09:13:22
191	3,884.50	CHIX	09:16:07
185	3,884.50	CHIX	09:16:07
413	3,885.50	CHIX	09:20:39
415	3,882.00	CHIX	09:25:25
409	3,878.00	CHIX	09:29:14
34	3,882.00	CHIX	09:33:53
408	3,882.00	CHIX	09:34:56
104	3,879.50	CHIX	09:39:29
349	3,879.50	CHIX	09:39:29
327	3,879.50	CHIX	09:41:27
28	3,879.50	CHIX	09:41:27
16	3,879.50	CHIX	09:41:27
22	3,878.00	CHIX	09:42:15
26	3,878.00	CHIX	09:42:15
12	3,878.00	CHIX	09:42:15
112	3,879.00	CHIX	09:44:24
1	3,879.00	CHIX	09:44:24
326	3,879.00	CHIX	09:45:52
93	3,879.00	CHIX	09:45:52
114	3,879.00	CHIX	09:45:52
417	3,879.00	CHIX	09:45:52
346	3,877.00	CHIX	09:48:45
33	3,877.00	CHIX	09:49:19
39	3,877.50	CHIX	09:51:49
417	3,877.50	CHIX	09:51:49
299	3,878.00	CHIX	09:53:20
160	3,878.00	CHIX	09:53:20
422	3,877.50	CHIX	09:56:13
385	3,877.00	CHIX	09:57:25
381	3,876.50	CHIX	09:58:39
428	3,876.00	CHIX	09:59:39
18	3,874.00	CHIX	10:00:00
436	3,875.00	CHIX	10:01:04
131	3,875.50	CHIX	10:01:41
226	3,875.50	CHIX	10:01:41
102	3,875.50	CHIX	10:01:41
373	3,876.00	CHIX	10:01:41
399	3,875.00	CHIX	10:01:42
352	3,875.00	CHIX	10:05:37
23	3,875.00	CHIX	10:05:37
433	3,877.50	CHIX	10:08:25
467	3,876.50	CHIX	10:08:27
224	3,876.50	CHIX	10:09:10
163	3,876.50	CHIX	10:09:10
462	3,876.50	CHIX	10:10:07
417	3,876.50	CHIX	10:11:58
394	3,876.50	CHIX	10:13:54
375	3,879.00	CHIX	10:15:00
100	3,877.50	CHIX	10:15:07
322	3,877.50	CHIX	10:15:07
38	3,877.50	CHIX	10:15:21
414	3,881.50	CHIX	10:18:24
428	3,879.50	CHIX	10:20:05
21	3,879.50	CHIX	10:20:05
373	3,880.50	CHIX	10:24:07
395	3,882.00	CHIX	10:25:46
398	3,881.00	CHIX	10:26:27
402	3,878.50	CHIX	10:29:32
336	3,877.00	CHIX	10:29:39
110	3,877.00	CHIX	10:29:46
456	3,875.50	CHIX	10:30:23
114	3,878.00	CHIX	10:34:44
24	3,878.00	CHIX	10:34:44
199	3,878.00	CHIX	10:34:44
38	3,878.00	CHIX	10:34:44
373	3,874.00	CHIX	10:41:46
429	3,869.50	CHIX	10:44:52
422	3,870.50	CHIX	10:47:02
52	3,869.50	CHIX	10:47:06
287	3,869.50	CHIX	10:47:06
118	3,869.50	CHIX	10:47:06
80	3,866.50	CHIX	10:49:25
315	3,866.50	CHIX	10:49:25
218	3,865.00	CHIX	10:54:06
58	3,865.00	CHIX	10:54:06
148	3,865.00	CHIX	10:54:06
37	3,865.00	CHIX	10:59:03
352	3,865.00	CHIX	10:59:03
192	3,865.50	CHIX	11:04:45
32	3,865.50	CHIX	11:04:47
224	3,865.50	CHIX	11:04:47
94	3,865.50	CHIX	11:05:21
202	3,865.50	CHIX	11:05:21
124	3,865.50	CHIX	11:05:21
85	3,865.50	CHIX	11:10:21
346	3,865.50	CHIX	11:10:21
174	3,865.50	CHIX	11:10:21
226	3,865.50	CHIX	11:10:21
294	3,863.00	CHIX	11:15:58
106	3,863.00	CHIX	11:15:58
413	3,862.50	CHIX	11:17:06
420	3,862.00	CHIX	11:17:55
451	3,860.00	CHIX	11:19:00
398	3,859.50	CHIX	11:19:24
31	3,859.50	CHIX	11:19:26
94	3,859.50	CHIX	11:19:26
251	3,859.50	CHIX	11:19:26
4	3,859.50	CHIX	11:19:26
406	3,860.00	CHIX	11:20:06
441	3,862.00	CHIX	11:21:12
397	3,861.50	CHIX	11:21:24
2	3,861.50	CHIX	11:23:28
446	3,861.50	CHIX	11:23:28
455	3,861.00	CHIX	11:23:31
424	3,861.00	CHIX	11:23:33
60	3,861.00	CHIX	11:23:33
39	3,860.00	CHIX	11:23:34
169	3,860.00	CHIX	11:23:34
385	3,859.00	CHIX	11:23:37
434	3,859.50	CHIX	11:24:36
389	3,858.50	CHIX	11:25:12
249	3,860.00	CHIX	11:26:32
160	3,860.00	CHIX	11:26:34
412	3,862.50	CHIX	11:27:43
200	3,863.00	CHIX	11:27:43
100	3,863.00	CHIX	11:27:43
110	3,863.00	CHIX	11:27:43
442	3,861.50	CHIX	11:27:51
435	3,862.00	CHIX	11:27:51
380	3,861.50	CHIX	11:28:27
8	3,861.50	CHIX	11:28:29
53	3,861.50	CHIX	11:28:52
322	3,861.50	CHIX	11:28:54
380	3,861.00	CHIX	11:29:06
487	3,864.50	CHIX	11:30:20
390	3,865.00	CHIX	11:30:20
452	3,864.00	CHIX	11:30:30
390	3,866.50	CHIX	11:32:15
87	3,864.50	CHIX	11:32:23
308	3,864.50	CHIX	11:32:23
386	3,863.00	CHIX	11:32:31
33	3,863.00	CHIX	11:32:32
410	3,863.00	CHIX	11:32:32
200	3,863.00	CHIX	11:33:19
100	3,863.00	CHIX	11:33:19
32	3,862.50	CHIX	11:33:19
392	3,867.00	CHIX	11:34:49
416	3,867.00	CHIX	11:35:11
456	3,867.00	CHIX	11:35:11
415	3,866.00	CHIX	11:35:27
355	3,866.00	CHIX	11:36:32
57	3,866.00	CHIX	11:36:32
137	3,864.50	CHIX	11:36:35
41	3,864.00	CHIX	11:36:56
420	3,864.00	CHIX	11:37:11
226	3,865.00	CHIX	11:38:00
435	3,865.00	CHIX	11:38:15
374	3,865.00	CHIX	11:38:15
148	3,865.00	CHIX	11:38:15
379	3,864.00	CHIX	11:39:13
400	3,863.50	CHIX	11:39:20
100	3,863.00	CHIX	11:40:41
100	3,863.00	CHIX	11:40:41
282	3,863.00	CHIX	11:40:41
181	3,863.00	CHIX	11:40:41
460	3,869.50	CHIX	11:43:38
100	3,869.50	CHIX	11:44:34
76	3,869.50	CHIX	11:44:34
314	3,869.50	CHIX	11:44:34
148	3,869.00	CHIX	11:45:23
307	3,869.00	CHIX	11:45:23
452	3,869.50	CHIX	11:48:39
383	3,869.50	CHIX	11:53:32
447	3,869.50	CHIX	11:55:21
303	3,869.00	CHIX	11:55:28
125	3,869.00	CHIX	11:55:28
434	3,869.50	CHIX	11:57:30
437	3,874.50	CHIX	11:59:55
19	3,872.50	CHIX	12:01:30
216	3,872.50	CHIX	12:01:30
140	3,872.50	CHIX	12:01:30
395	3,872.00	CHIX	12:04:10
2	3,873.50	CHIX	12:05:51
447	3,873.50	CHIX	12:06:14
267	3,874.00	CHIX	12:10:00
317	3,874.50	CHIX	12:11:05
92	3,874.50	CHIX	12:11:05
379	3,874.50	CHIX	12:12:41
430	3,874.50	CHIX	12:15:20
20	3,874.50	CHIX	12:15:20
387	3,873.50	CHIX	12:17:43
437	3,873.00	CHIX	12:18:54
399	3,873.00	CHIX	12:21:06
267	3,871.50	CHIX	12:25:46
147	3,871.50	CHIX	12:25:46
60	3,871.50	CHIX	12:26:42
399	3,871.50	CHIX	12:26:42
457	3,871.50	CHIX	12:30:34
247	3,870.00	CHIX	12:32:30
180	3,870.00	CHIX	12:32:30
375	3,870.50	CHIX	12:34:12
62	3,870.50	CHIX	12:34:16
393	3,872.50	CHIX	12:38:17
357	3,874.50	CHIX	12:41:07
84	3,874.50	CHIX	12:41:07
438	3,873.00	CHIX	12:42:38
250	3,874.50	CHIX	12:45:35
123	3,874.50	CHIX	12:45:35
298	3,874.50	CHIX	12:46:43
34	3,874.50	CHIX	12:46:43
70	3,874.50	CHIX	12:49:07
360	3,874.50	CHIX	12:49:07
74	3,874.50	CHIX	12:49:07
454	3,873.50	CHIX	12:51:19
85	3,880.50	CHIX	12:54:39
345	3,880.50	CHIX	12:54:39
430	3,882.00	CHIX	12:57:42
415	3,879.50	CHIX	12:59:12
27	3,879.50	CHIX	12:59:12
66	3,877.00	CHIX	13:02:01
50	3,877.00	CHIX	13:02:20
72	3,877.00	CHIX	13:02:20
166	3,877.00	CHIX	13:02:20
17	3,877.00	CHIX	13:02:20
426	3,876.50	CHIX	13:04:37
248	3,879.50	CHIX	13:07:54
190	3,879.50	CHIX	13:07:54
9	3,881.00	CHIX	13:09:47
55	3,881.00	CHIX	13:09:47
357	3,881.00	CHIX	13:09:47
431	3,882.50	CHIX	13:11:03
388	3,881.00	CHIX	13:13:09
86	3,879.50	CHIX	13:16:56
71	3,879.50	CHIX	13:16:56
22	3,879.50	CHIX	13:16:56
61	3,879.50	CHIX	13:16:56
212	3,879.50	CHIX	13:16:56
387	3,877.50	CHIX	13:18:04
212	3,877.50	CHIX	13:24:23
244	3,877.50	CHIX	13:24:23
257	3,879.00	CHIX	13:26:42
200	3,879.00	CHIX	13:26:42
73	3,879.00	CHIX	13:26:42
11	3,879.00	CHIX	13:26:42
38	3,879.00	CHIX	13:26:42
317	3,879.00	CHIX	13:26:42
455	3,878.00	CHIX	13:29:21
422	3,876.00	CHIX	13:32:03
428	3,876.50	CHIX	13:33:06
444	3,875.00	CHIX	13:35:18
393	3,876.00	CHIX	13:36:52
52	3,875.50	CHIX	13:39:43
324	3,875.50	CHIX	13:39:43
438	3,878.50	CHIX	13:43:22
439	3,878.50	CHIX	13:43:22
374	3,880.00	CHIX	13:46:12
382	3,877.50	CHIX	13:46:24
452	3,877.00	CHIX	13:48:57
462	3,874.50	CHIX	13:51:57
442	3,875.50	CHIX	13:53:22
386	3,875.50	CHIX	13:54:49
79	3,879.00	CHIX	13:57:43
370	3,879.00	CHIX	13:57:43
399	3,881.50	CHIX	13:59:37
439	3,881.50	CHIX	14:01:21
436	3,879.50	CHIX	14:02:58
198	3,880.50	CHIX	14:05:24
147	3,880.50	CHIX	14:05:24
59	3,880.50	CHIX	14:05:24
72	3,880.50	CHIX	14:05:58
299	3,880.50	CHIX	14:05:58
371	3,880.00	CHIX	14:07:54
457	3,879.50	CHIX	14:08:09
428	3,877.00	CHIX	14:11:52
187	3,876.00	CHIX	14:11:57
211	3,876.00	CHIX	14:11:57
409	3,877.00	CHIX	14:14:15
375	3,877.00	CHIX	14:17:39
243	3,876.50	CHIX	14:18:05
219	3,876.50	CHIX	14:18:05
413	3,874.50	CHIX	14:19:24
383	3,873.00	CHIX	14:20:44
36	3,873.00	CHIX	14:20:44
442	3,871.00	CHIX	14:23:05
387	3,871.50	CHIX	14:25:28
393	3,871.50	CHIX	14:26:24
421	3,874.50	CHIX	14:28:02
243	3,877.00	CHIX	14:30:00
100	3,877.00	CHIX	14:30:00
63	3,877.00	CHIX	14:30:00
376	3,877.00	CHIX	14:30:00
383	3,876.00	CHIX	14:30:01
380	3,876.00	CHIX	14:30:36
200	3,878.50	CHIX	14:32:14
428	3,878.00	CHIX	14:32:37
420	3,878.00	CHIX	14:33:11
433	3,878.00	CHIX	14:33:11
432	3,877.00	CHIX	14:33:21
394	3,877.50	CHIX	14:34:56
138	3,878.50	CHIX	14:34:56
291	3,878.50	CHIX	14:34:56
458	3,877.50	CHIX	14:35:06
373	3,880.50	CHIX	14:36:20
401	3,878.00	CHIX	14:37:01
300	3,879.00	CHIX	14:38:20
120	3,879.00	CHIX	14:38:20
408	3,878.50	CHIX	14:38:37
443	3,882.00	CHIX	14:40:15
312	3,886.50	CHIX	14:41:05
112	3,886.50	CHIX	14:41:05
25	3,886.00	CHIX	14:41:16
367	3,886.00	CHIX	14:41:16
188	3,888.00	CHIX	14:43:38
199	3,888.00	CHIX	14:43:38
142	3,887.50	CHIX	14:44:06
396	3,887.50	CHIX	14:44:06
380	3,887.50	CHIX	14:45:53
108	3,887.50	CHIX	14:45:53
287	3,887.50	CHIX	14:45:53
399	3,887.50	CHIX	14:46:17
408	3,887.00	CHIX	14:47:02
402	3,885.00	CHIX	14:48:13
454	3,889.00	CHIX	14:50:23
397	3,888.50	CHIX	14:50:33
39	3,888.50	CHIX	14:50:33
450	3,891.50	CHIX	14:52:47
104	3,891.00	CHIX	14:53:08
300	3,891.00	CHIX	14:53:08
417	3,891.50	CHIX	14:53:08
409	3,890.50	CHIX	14:56:30
287	3,890.00	CHIX	14:56:50
176	3,890.00	CHIX	14:56:50
19	3,890.00	CHIX	14:57:09
435	3,890.00	CHIX	14:57:09
408	3,887.50	CHIX	14:58:27
168	3,887.50	CHIX	14:59:07
263	3,887.50	CHIX	14:59:07
281	3,886.00	CHIX	15:00:06
111	3,895.50	CHIX	15:01:52
100	3,895.50	CHIX	15:01:52
100	3,895.50	CHIX	15:01:52
92	3,895.50	CHIX	15:01:52
316	3,895.50	CHIX	15:01:52
146	3,895.50	CHIX	15:02:10
111	3,895.50	CHIX	15:02:10
200	3,895.50	CHIX	15:02:10
424	3,897.50	CHIX	15:03:38
384	3,896.50	CHIX	15:05:29
18	3,895.50	CHIX	15:05:57
398	3,895.50	CHIX	15:05:57
410	3,895.50	CHIX	15:05:57
423	3,895.50	CHIX	15:08:06
422	3,895.00	CHIX	15:08:10
397	3,898.00	CHIX	15:10:14
386	3,897.50	CHIX	15:10:15
437	3,900.00	CHIX	15:12:17
452	3,899.50	CHIX	15:13:35
215	3,899.00	CHIX	15:13:36
155	3,899.00	CHIX	15:13:36
449	3,897.00	CHIX	15:14:09
408	3,895.00	CHIX	15:16:15
31	3,895.00	CHIX	15:16:15
374	3,894.50	CHIX	15:16:39
99	3,897.50	CHIX	15:18:17
200	3,897.50	CHIX	15:18:17
100	3,897.50	CHIX	15:18:17
383	3,897.50	CHIX	15:18:17
394	3,876.00	LSE	08:05:43
471	3,877.00	LSE	08:05:43
150	3,875.00	LSE	08:07:02
45	3,875.00	LSE	08:07:02
254	3,875.50	LSE	08:07:02
462	3,875.50	LSE	08:07:02
449	3,875.50	LSE	08:07:02
443	3,876.00	LSE	08:07:41
207	3,876.50	LSE	08:08:03
242	3,876.50	LSE	08:08:03
414	3,876.00	LSE	08:08:10
366	3,877.50	LSE	08:09:10
66	3,877.50	LSE	08:09:10
435	3,876.50	LSE	08:09:36
456	3,883.50	LSE	08:12:41
460	3,883.00	LSE	08:13:02
557	3,883.50	LSE	08:13:38
36	3,883.50	LSE	08:13:38
574	3,886.00	LSE	08:14:48
78	3,886.00	LSE	08:15:22
502	3,886.00	LSE	08:15:22
477	3,882.50	LSE	08:16:29
480	3,881.50	LSE	08:16:35
9	3,881.50	LSE	08:16:35
590	3,883.00	LSE	08:17:10
293	3,881.50	LSE	08:17:14
150	3,881.50	LSE	08:17:14
32	3,881.50	LSE	08:17:14
600	3,881.50	LSE	08:17:14
403	3,878.00	LSE	08:19:44
487	3,878.00	LSE	08:19:44
401	3,878.00	LSE	08:19:44
150	3,878.00	LSE	08:19:44
339	3,878.00	LSE	08:19:44
114	3,878.00	LSE	08:19:44
54	3,878.00	LSE	08:20:59
655	3,877.00	LSE	08:21:15
617	3,878.00	LSE	08:21:15
150	3,876.50	LSE	08:21:22
95	3,876.50	LSE	08:21:29
66	3,876.50	LSE	08:21:29
128	3,876.50	LSE	08:21:29
82	3,878.00	LSE	08:24:49
383	3,878.00	LSE	08:24:49
200	3,879.50	LSE	08:26:10
287	3,879.50	LSE	08:26:10
417	3,879.00	LSE	08:26:50
13	3,879.00	LSE	08:26:50
192	3,880.00	LSE	08:31:08
222	3,880.00	LSE	08:31:08
506	3,880.00	LSE	08:31:08
415	3,879.00	LSE	08:31:24
382	3,879.00	LSE	08:31:24
51	3,879.00	LSE	08:31:24
487	3,879.00	LSE	08:31:24
490	3,879.00	LSE	08:32:02
410	3,878.50	LSE	08:32:27
486	3,875.00	LSE	08:33:34
420	3,880.50	LSE	08:36:04
102	3,880.50	LSE	08:36:04
299	3,880.50	LSE	08:36:04
192	3,883.00	LSE	08:37:09
238	3,883.00	LSE	08:37:09
12	3,883.00	LSE	08:37:09
483	3,882.00	LSE	08:39:48
150	3,882.50	LSE	08:41:18
65	3,882.00	LSE	08:41:18
2	3,882.00	LSE	08:41:35
479	3,882.00	LSE	08:41:35
17	3,882.00	LSE	08:41:35
470	3,881.50	LSE	08:42:16
408	3,882.00	LSE	08:45:00
487	3,880.00	LSE	08:45:26
150	3,880.50	LSE	08:47:07
150	3,880.50	LSE	08:47:10
85	3,880.50	LSE	08:47:18
150	3,880.50	LSE	08:47:18
128	3,880.50	LSE	08:47:44
230	3,880.50	LSE	08:47:44
247	3,880.50	LSE	08:47:44
38	3,880.00	LSE	08:48:06
307	3,880.00	LSE	08:48:06
66	3,880.00	LSE	08:48:06
421	3,879.50	LSE	08:49:44
83	3,880.00	LSE	08:50:58
404	3,882.00	LSE	08:51:43
150	3,886.50	LSE	08:54:18
39	3,886.50	LSE	08:54:18
460	3,887.00	LSE	08:55:08
418	3,886.50	LSE	08:55:14
136	3,886.50	LSE	08:55:14
157	3,886.50	LSE	08:55:14
153	3,886.50	LSE	08:55:14
443	3,886.00	LSE	08:55:27
638	3,886.00	LSE	08:55:27
248	3,885.00	LSE	08:55:31
229	3,885.00	LSE	08:55:31
220	3,881.50	LSE	08:57:00
270	3,881.50	LSE	08:57:00
409	3,880.00	LSE	08:59:49
134	3,878.00	LSE	09:01:01
280	3,878.00	LSE	09:01:01
50	3,878.00	LSE	09:01:01
64	3,889.00	LSE	09:05:18
339	3,889.00	LSE	09:05:18
459	3,888.50	LSE	09:06:12
163	3,890.00	LSE	09:07:15
324	3,890.00	LSE	09:07:15
449	3,890.50	LSE	09:07:15
29	3,888.00	LSE	09:08:41
238	3,888.00	LSE	09:08:41
185	3,888.00	LSE	09:08:41
29	3,888.00	LSE	09:08:41
45	3,887.50	LSE	09:09:56
304	3,887.50	LSE	09:09:56
140	3,887.50	LSE	09:09:56
344	3,884.50	LSE	09:13:22
62	3,884.50	LSE	09:13:22
195	3,884.50	LSE	09:16:07
118	3,884.50	LSE	09:16:07
133	3,884.50	LSE	09:16:07
48	3,885.50	LSE	09:20:39
433	3,885.50	LSE	09:20:39
124	3,885.00	LSE	09:22:53
74	3,885.00	LSE	09:22:53
165	3,885.00	LSE	09:22:53
65	3,885.00	LSE	09:22:53
245	3,882.00	LSE	09:25:25
233	3,882.00	LSE	09:25:25
411	3,880.00	LSE	09:26:08
37	3,878.00	LSE	09:29:14
436	3,878.00	LSE	09:29:14
103	3,882.00	LSE	09:32:51
412	3,882.00	LSE	09:32:51
448	3,882.00	LSE	09:34:56
18	3,882.00	LSE	09:34:56
475	3,881.00	LSE	09:35:00
167	3,881.00	LSE	09:35:55
282	3,881.00	LSE	09:35:55
5	3,879.50	LSE	09:36:53
118	3,879.50	LSE	09:36:56
321	3,879.50	LSE	09:37:19
65	3,879.50	LSE	09:39:28
54	3,879.50	LSE	09:39:28
397	3,879.50	LSE	09:39:28
150	3,880.00	LSE	09:39:28
190	3,880.00	LSE	09:39:28
178	3,880.00	LSE	09:39:28
247	3,880.00	LSE	09:39:28
362	3,879.50	LSE	09:39:29
161	3,879.50	LSE	09:39:29
485	3,878.50	LSE	09:40:23
411	3,879.50	LSE	09:41:27
367	3,878.50	LSE	09:41:40
124	3,878.50	LSE	09:41:40
316	3,878.50	LSE	09:44:02
150	3,878.50	LSE	09:44:02
151	3,879.00	LSE	09:44:38
351	3,879.00	LSE	09:44:38
263	3,879.00	LSE	09:45:52
150	3,879.00	LSE	09:45:52
418	3,879.00	LSE	09:45:52
312	3,878.00	LSE	09:46:07
37	3,878.00	LSE	09:46:07
53	3,878.00	LSE	09:46:07
37	3,878.00	LSE	09:46:07
443	3,877.00	LSE	09:49:19
39	3,877.00	LSE	09:49:19
244	3,876.50	LSE	09:50:30
232	3,876.50	LSE	09:50:30
269	3,877.50	LSE	09:51:18
315	3,877.50	LSE	09:51:18
53	3,877.50	LSE	09:51:49
425	3,877.50	LSE	09:51:49
397	3,877.50	LSE	09:51:49
260	3,877.50	LSE	09:51:49
485	3,878.00	LSE	09:53:20
488	3,877.50	LSE	09:54:54
155	3,878.00	LSE	09:56:01
44	3,878.00	LSE	09:56:01
139	3,878.00	LSE	09:56:01
100	3,878.00	LSE	09:56:01
45	3,876.50	LSE	09:56:13
162	3,876.50	LSE	09:56:13
419	3,877.50	LSE	09:56:13
206	3,876.50	LSE	09:56:14
29	3,876.50	LSE	09:56:15
421	3,877.00	LSE	09:57:25
438	3,876.50	LSE	09:58:39
519	3,877.00	LSE	09:59:21
1	3,876.50	LSE	09:59:39
642	3,876.50	LSE	09:59:39
150	3,875.50	LSE	09:59:51
17	3,875.50	LSE	09:59:51
261	3,875.50	LSE	09:59:51
187	3,875.50	LSE	09:59:51
449	3,874.50	LSE	10:00:00
14	3,874.50	LSE	10:00:00
161	3,875.00	LSE	10:00:39
244	3,875.00	LSE	10:00:39
69	3,875.00	LSE	10:00:39
604	3,876.00	LSE	10:01:41
150	3,877.00	LSE	10:01:41
85	3,877.00	LSE	10:01:41
63	3,877.00	LSE	10:01:41
150	3,877.00	LSE	10:01:41
273	3,877.00	LSE	10:01:41
400	3,876.50	LSE	10:01:41
428	3,876.50	LSE	10:01:41
455	3,875.00	LSE	10:01:42
471	3,875.00	LSE	10:01:42
6	3,875.00	LSE	10:01:42
150	3,876.50	LSE	10:02:34
461	3,876.50	LSE	10:03:02
70	3,876.50	LSE	10:03:02
194	3,876.50	LSE	10:03:02
486	3,876.50	LSE	10:03:02
581	3,876.00	LSE	10:03:39
565	3,876.00	LSE	10:03:39
469	3,875.00	LSE	10:05:37
2	3,875.00	LSE	10:05:37
481	3,875.00	LSE	10:05:37
476	3,877.50	LSE	10:08:25
475	3,877.50	LSE	10:08:25
506	3,876.50	LSE	10:08:27
405	3,877.00	LSE	10:08:37
15	3,877.00	LSE	10:08:41
474	3,877.00	LSE	10:08:41
303	3,876.50	LSE	10:09:10
142	3,876.50	LSE	10:09:10
631	3,876.50	LSE	10:09:10
423	3,876.50	LSE	10:09:10
130	3,876.50	LSE	10:09:10
150	3,876.50	LSE	10:10:07
44	3,876.50	LSE	10:10:07
9	3,876.50	LSE	10:10:07
201	3,876.50	LSE	10:10:07
87	3,875.50	LSE	10:10:40
452	3,875.50	LSE	10:10:41
435	3,875.50	LSE	10:10:41
98	3,875.50	LSE	10:10:41
154	3,875.50	LSE	10:10:41
56	3,875.50	LSE	10:10:41
622	3,876.50	LSE	10:11:58
1	3,876.00	LSE	10:12:01
519	3,876.00	LSE	10:12:01
87	3,876.00	LSE	10:12:01
88	3,876.00	LSE	10:12:01
140	3,875.00	LSE	10:12:49
310	3,875.00	LSE	10:12:49
468	3,875.00	LSE	10:12:49
556	3,876.50	LSE	10:13:54
96	3,876.00	LSE	10:13:58
327	3,876.00	LSE	10:13:58
25	3,876.00	LSE	10:13:58
492	3,876.00	LSE	10:13:58
429	3,876.00	LSE	10:13:58
359	3,877.00	LSE	10:14:20
296	3,877.00	LSE	10:14:20
327	3,877.00	LSE	10:14:21
454	3,877.00	LSE	10:14:21
22	3,879.00	LSE	10:15:00
93	3,879.00	LSE	10:15:00
282	3,879.00	LSE	10:15:00
64	3,879.00	LSE	10:15:00
115	3,879.00	LSE	10:15:00
150	3,879.00	LSE	10:15:00
210	3,879.00	LSE	10:15:00
20	3,879.00	LSE	10:15:00
250	3,879.00	LSE	10:15:00
210	3,879.00	LSE	10:15:00
20	3,879.00	LSE	10:15:00
565	3,879.50	LSE	10:15:00
698	3,879.50	LSE	10:15:00
35	3,879.50	LSE	10:15:00
94	3,877.00	LSE	10:15:44
193	3,877.00	LSE	10:15:44
273	3,881.50	LSE	10:18:24
210	3,881.50	LSE	10:18:24
62	3,881.50	LSE	10:18:24
433	3,881.50	LSE	10:18:24
420	3,881.50	LSE	10:18:24
72	3,880.00	LSE	10:18:35
460	3,880.50	LSE	10:19:02
694	3,880.50	LSE	10:19:02
127	3,879.50	LSE	10:19:03
337	3,879.50	LSE	10:19:05
428	3,880.00	LSE	10:20:04
21	3,879.00	LSE	10:20:42
351	3,879.00	LSE	10:20:42
83	3,879.00	LSE	10:20:42
401	3,878.00	LSE	10:21:04
533	3,880.50	LSE	10:24:07
157	3,882.00	LSE	10:25:46
91	3,882.00	LSE	10:25:46
150	3,882.00	LSE	10:25:46
91	3,882.00	LSE	10:25:46
294	3,882.00	LSE	10:25:46
122	3,882.00	LSE	10:25:46
282	3,882.00	LSE	10:25:46
150	3,882.00	LSE	10:25:46
791	3,882.00	LSE	10:25:46
399	3,881.00	LSE	10:26:27
435	3,879.00	LSE	10:28:00
456	3,878.50	LSE	10:28:06
472	3,878.00	LSE	10:28:27
104	3,879.00	LSE	10:29:29
65	3,879.00	LSE	10:29:29
219	3,879.00	LSE	10:29:29
456	3,878.50	LSE	10:29:32
27	3,877.00	LSE	10:29:39
388	3,877.00	LSE	10:29:39
415	3,876.50	LSE	10:29:46
334	3,876.00	LSE	10:29:50
135	3,876.00	LSE	10:29:50
1	3,875.50	LSE	10:30:01
490	3,875.50	LSE	10:30:01
261	3,875.50	LSE	10:30:23
214	3,875.50	LSE	10:30:23
150	3,878.50	LSE	10:33:59
514	3,878.50	LSE	10:33:59
55	3,878.50	LSE	10:33:59
1	3,878.50	LSE	10:34:44
396	3,878.50	LSE	10:34:44
215	3,878.00	LSE	10:37:59
174	3,877.50	LSE	10:38:04
653	3,877.50	LSE	10:38:04
334	3,878.00	LSE	10:38:04
105	3,877.00	LSE	10:38:09
307	3,877.00	LSE	10:38:09
399	3,877.00	LSE	10:38:30
146	3,877.00	LSE	10:38:30
315	3,875.00	LSE	10:39:32
128	3,875.00	LSE	10:39:32
380	3,874.00	LSE	10:41:46
104	3,874.00	LSE	10:41:46
474	3,872.00	LSE	10:43:05
410	3,871.50	LSE	10:44:04
55	3,871.50	LSE	10:44:04
95	3,871.50	LSE	10:44:04
327	3,871.50	LSE	10:44:04
607	3,871.50	LSE	10:44:04
114	3,868.50	LSE	10:44:52
308	3,868.50	LSE	10:44:52
487	3,868.50	LSE	10:44:53
70	3,868.50	LSE	10:44:53
273	3,870.00	LSE	10:46:14
419	3,871.00	LSE	10:46:48
1017	3,870.50	LSE	10:47:02
429	3,869.50	LSE	10:47:06
55	3,869.50	LSE	10:47:06
356	3,869.00	LSE	10:47:37
463	3,869.00	LSE	10:47:37
412	3,868.00	LSE	10:47:38
456	3,867.50	LSE	10:48:24
9	3,867.50	LSE	10:48:24
159	3,866.00	LSE	10:49:31
275	3,866.00	LSE	10:49:48
216	3,869.00	LSE	10:51:19
100	3,869.00	LSE	10:51:19
150	3,869.00	LSE	10:51:19
290	3,869.00	LSE	10:51:19
160	3,869.00	LSE	10:51:19
106	3,868.00	LSE	10:53:00
334	3,868.00	LSE	10:53:00
359	3,865.00	LSE	10:54:06
48	3,865.00	LSE	10:54:06
470	3,865.00	LSE	10:56:47
150	3,865.50	LSE	10:57:42
543	3,865.00	LSE	10:57:50
541	3,865.00	LSE	10:57:50
200	3,865.00	LSE	11:00:44
280	3,865.00	LSE	11:00:44
94	3,862.00	LSE	11:01:30
34	3,862.00	LSE	11:01:30
300	3,862.00	LSE	11:01:30
150	3,866.00	LSE	11:04:34
472	3,865.50	LSE	11:04:45
450	3,865.50	LSE	11:04:45
432	3,865.50	LSE	11:05:21
474	3,865.50	LSE	11:05:21
59	3,864.50	LSE	11:08:04
47	3,864.50	LSE	11:08:04
180	3,864.50	LSE	11:08:04
60	3,864.50	LSE	11:08:04
36	3,864.50	LSE	11:08:04
36	3,864.50	LSE	11:08:04
36	3,864.50	LSE	11:08:04
303	3,865.00	LSE	11:08:04
100	3,865.00	LSE	11:08:04
488	3,865.50	LSE	11:08:04
251	3,865.50	LSE	11:10:21
150	3,865.50	LSE	11:10:21
485	3,863.50	LSE	11:12:10
251	3,862.50	LSE	11:13:41
180	3,862.50	LSE	11:13:41
427	3,861.00	LSE	11:14:25
55	3,861.00	LSE	11:14:34
149	3,863.00	LSE	11:15:58
474	3,863.00	LSE	11:15:58
26	3,863.00	LSE	11:15:58
484	3,862.00	LSE	11:16:01
129	3,861.00	LSE	11:16:02
18	3,861.00	LSE	11:16:02
85	3,861.00	LSE	11:16:07
405	3,863.00	LSE	11:17:04
450	3,863.00	LSE	11:17:40
131	3,862.00	LSE	11:17:45
448	3,862.00	LSE	11:17:55
334	3,862.00	LSE	11:17:55
115	3,861.00	LSE	11:18:00
302	3,861.00	LSE	11:18:03
84	3,862.00	LSE	11:18:26
671	3,862.00	LSE	11:18:26
419	3,861.50	LSE	11:18:27
573	3,861.50	LSE	11:18:27
521	3,861.50	LSE	11:18:27
437	3,861.50	LSE	11:18:27
459	3,861.50	LSE	11:18:27
328	3,860.00	LSE	11:19:19
20	3,859.50	LSE	11:19:21
359	3,859.50	LSE	11:19:21
43	3,859.50	LSE	11:19:21
94	3,859.50	LSE	11:19:21
466	3,859.50	LSE	11:19:21
289	3,859.50	LSE	11:19:21
425	3,859.50	LSE	11:19:26
451	3,860.50	LSE	11:20:02
586	3,860.00	LSE	11:20:06
150	3,862.50	LSE	11:21:08
66	3,862.50	LSE	11:21:08
532	3,862.50	LSE	11:21:08
917	3,862.50	LSE	11:21:08
402	3,862.50	LSE	11:21:10
397	3,862.00	LSE	11:21:12
86	3,862.00	LSE	11:21:12
140	3,862.00	LSE	11:21:12
162	3,862.00	LSE	11:21:12
94	3,862.00	LSE	11:21:12
619	3,861.00	LSE	11:21:24
455	3,861.50	LSE	11:21:24
617	3,860.50	LSE	11:21:32
57	3,860.00	LSE	11:21:42
423	3,860.00	LSE	11:21:42
415	3,859.50	LSE	11:22:10
445	3,861.50	LSE	11:23:28
427	3,861.00	LSE	11:23:31
698	3,861.00	LSE	11:23:31
331	3,860.00	LSE	11:23:34
150	3,860.00	LSE	11:23:34
275	3,860.50	LSE	11:23:34
150	3,860.00	LSE	11:23:34
469	3,860.50	LSE	11:23:34
406	3,859.00	LSE	11:23:37
451	3,859.50	LSE	11:24:26
470	3,859.50	LSE	11:24:26
94	3,859.00	LSE	11:24:36
371	3,859.00	LSE	11:24:36
486	3,859.50	LSE	11:25:01
636	3,858.50	LSE	11:25:12
151	3,859.50	LSE	11:26:07
494	3,859.50	LSE	11:26:07
665	3,859.50	LSE	11:26:07
40	3,860.00	LSE	11:26:32
151	3,860.00	LSE	11:26:32
65	3,860.00	LSE	11:26:32
198	3,860.00	LSE	11:26:32
627	3,863.50	LSE	11:27:40
150	3,863.00	LSE	11:27:41
585	3,863.00	LSE	11:27:41
432	3,863.00	LSE	11:27:42
517	3,863.00	LSE	11:27:42
500	3,863.50	LSE	11:27:42
121	3,862.50	LSE	11:27:43
328	3,862.50	LSE	11:27:43
137	3,862.50	LSE	11:27:43
487	3,862.50	LSE	11:27:43
306	3,862.00	LSE	11:27:51
88	3,862.00	LSE	11:27:51
122	3,862.00	LSE	11:27:51
94	3,862.00	LSE	11:27:51
47	3,861.50	LSE	11:27:55
412	3,861.50	LSE	11:27:55
150	3,861.50	LSE	11:28:01
122	3,861.50	LSE	11:28:09
464	3,861.50	LSE	11:28:17
319	3,861.50	LSE	11:28:17
384	3,861.50	LSE	11:28:18
62	3,861.50	LSE	11:28:18
33	3,861.50	LSE	11:28:21
5	3,861.50	LSE	11:28:21
417	3,861.50	LSE	11:28:21
147	3,861.50	LSE	11:28:21
225	3,861.50	LSE	11:28:21
854	3,861.50	LSE	11:28:51
56	3,861.50	LSE	11:28:51
528	3,861.00	LSE	11:29:06
139	3,861.00	LSE	11:29:06
605	3,861.00	LSE	11:29:06
369	3,862.50	LSE	11:29:43
471	3,864.50	LSE	11:29:48
318	3,863.00	LSE	11:29:48
150	3,864.50	LSE	11:29:50
328	3,864.50	LSE	11:29:50
422	3,864.00	LSE	11:29:50
350	3,864.00	LSE	11:29:50
422	3,863.50	LSE	11:29:54
75	3,863.00	LSE	11:29:56
599	3,863.00	LSE	11:29:56
24	3,865.00	LSE	11:30:20
603	3,865.00	LSE	11:30:20
489	3,864.00	LSE	11:30:30
532	3,863.00	LSE	11:30:33
12	3,863.00	LSE	11:30:33
677	3,866.50	LSE	11:32:15
40	3,866.00	LSE	11:32:21
46	3,866.00	LSE	11:32:21
192	3,866.00	LSE	11:32:21
232	3,866.00	LSE	11:32:21
217	3,863.50	LSE	11:32:23
567	3,864.50	LSE	11:32:23
290	3,865.50	LSE	11:32:23
183	3,865.50	LSE	11:32:23
367	3,863.50	LSE	11:32:24
94	3,863.50	LSE	11:32:24
237	3,863.50	LSE	11:32:24
16	3,863.00	LSE	11:32:28
442	3,863.00	LSE	11:32:31
402	3,863.00	LSE	11:32:31
75	3,863.00	LSE	11:32:31
416	3,862.50	LSE	11:32:39
432	3,863.00	LSE	11:32:39
476	3,862.00	LSE	11:32:40
138	3,863.50	LSE	11:33:10
328	3,863.50	LSE	11:33:10
560	3,863.00	LSE	11:33:10
328	3,863.00	LSE	11:33:14
328	3,863.00	LSE	11:33:16
458	3,863.50	LSE	11:33:48
524	3,864.00	LSE	11:34:01
380	3,866.00	LSE	11:34:28
150	3,866.00	LSE	11:34:28
281	3,867.50	LSE	11:34:48
572	3,867.50	LSE	11:34:48
1422	3,867.50	LSE	11:34:48
5	3,867.50	LSE	11:34:48
382	3,867.00	LSE	11:34:49
75	3,867.00	LSE	11:34:49
463	3,867.00	LSE	11:35:11
456	3,866.00	LSE	11:35:27
483	3,866.00	LSE	11:36:32
403	3,866.00	LSE	11:36:32
129	3,865.50	LSE	11:36:49
150	3,865.50	LSE	11:36:49
209	3,865.50	LSE	11:36:49
451	3,865.50	LSE	11:36:49
437	3,864.50	LSE	11:36:54
472	3,864.00	LSE	11:37:10
372	3,863.50	LSE	11:37:11
112	3,863.50	LSE	11:37:12
137	3,863.50	LSE	11:37:12
150	3,865.50	LSE	11:37:55
278	3,865.50	LSE	11:37:55
220	3,865.00	LSE	11:37:55
450	3,865.00	LSE	11:38:15
396	3,865.00	LSE	11:38:15
286	3,865.00	LSE	11:38:15
201	3,865.00	LSE	11:38:15
203	3,865.00	LSE	11:38:15
306	3,865.00	LSE	11:38:15
257	3,865.00	LSE	11:38:15
10	3,864.50	LSE	11:39:02
483	3,864.50	LSE	11:39:13
455	3,864.50	LSE	11:39:13
31	3,863.00	LSE	11:39:20
38	3,863.00	LSE	11:39:20
401	3,863.00	LSE	11:39:20
19	3,863.00	LSE	11:39:20
549	3,864.50	LSE	11:39:47
135	3,864.00	LSE	11:40:10
345	3,864.00	LSE	11:40:10
575	3,864.00	LSE	11:40:10
772	3,864.00	LSE	11:40:10
403	3,863.00	LSE	11:40:41
54	3,863.00	LSE	11:40:41
394	3,870.00	LSE	11:43:21
489	3,869.50	LSE	11:43:38
407	3,869.50	LSE	11:43:38
121	3,869.50	LSE	11:44:34
119	3,869.50	LSE	11:44:34
270	3,869.50	LSE	11:44:34
148	3,869.50	LSE	11:44:34
407	3,869.00	LSE	11:44:52
57	3,869.00	LSE	11:44:52
141	3,868.50	LSE	11:45:23
96	3,869.00	LSE	11:45:23
421	3,869.00	LSE	11:45:23
77	3,869.00	LSE	11:45:23
290	3,869.00	LSE	11:45:23
436	3,870.00	LSE	11:46:19
489	3,869.50	LSE	11:46:46
486	3,869.50	LSE	11:46:46
638	3,868.50	LSE	11:46:48
4	3,868.50	LSE	11:46:48
441	3,869.50	LSE	11:47:41
422	3,869.50	LSE	11:48:39
439	3,869.50	LSE	11:48:39
447	3,869.50	LSE	11:48:44
478	3,870.00	LSE	11:49:38
404	3,869.50	LSE	11:49:58
424	3,869.50	LSE	11:49:58
16	3,869.50	LSE	11:49:58
150	3,870.00	LSE	11:53:30
150	3,870.00	LSE	11:53:30
328	3,870.00	LSE	11:53:30
299	3,870.00	LSE	11:53:30
150	3,870.00	LSE	11:53:30
27	3,869.50	LSE	11:53:32
397	3,869.50	LSE	11:53:32
500	3,870.00	LSE	11:54:47
496	3,869.50	LSE	11:55:21
484	3,870.00	LSE	11:56:56
232	3,870.00	LSE	11:57:00
12	3,870.00	LSE	11:57:00
890	3,869.50	LSE	11:57:30
271	3,869.50	LSE	11:57:30
312	3,869.50	LSE	11:57:30
150	3,869.50	LSE	11:57:30
219	3,869.50	LSE	11:57:30
455	3,869.50	LSE	11:57:30
471	3,869.50	LSE	11:57:30
432	3,870.00	LSE	11:58:19
547	3,874.00	LSE	11:58:38
201	3,874.00	LSE	11:58:38
91	3,873.00	LSE	11:58:38
1000	3,873.50	LSE	11:58:38
404	3,873.00	LSE	11:58:39
453	3,873.00	LSE	11:58:39
409	3,872.50	LSE	11:58:40
65	3,872.50	LSE	11:58:40
454	3,874.50	LSE	11:59:33
94	3,874.50	LSE	11:59:55
150	3,874.50	LSE	11:59:55
186	3,874.50	LSE	11:59:55
975	3,874.50	LSE	11:59:55
501	3,874.50	LSE	12:00:26
32	3,875.50	LSE	12:00:44
150	3,875.50	LSE	12:00:44
65	3,875.50	LSE	12:00:44
150	3,875.50	LSE	12:00:44
430	3,875.00	LSE	12:00:45
429	3,875.00	LSE	12:00:45
658	3,874.50	LSE	12:00:51
577	3,874.00	LSE	12:00:52
500	3,874.00	LSE	12:00:52
402	3,873.50	LSE	12:01:03
437	3,873.00	LSE	12:01:04
459	3,873.00	LSE	12:01:30
420	3,872.00	LSE	12:02:28
31	3,872.00	LSE	12:02:28
469	3,872.50	LSE	12:04:07
26	3,873.50	LSE	12:06:14
393	3,873.50	LSE	12:06:14
124	3,873.50	LSE	12:06:14
326	3,873.50	LSE	12:06:14
129	3,873.50	LSE	12:06:14
361	3,873.50	LSE	12:06:14
27	3,875.00	LSE	12:09:38
437	3,875.00	LSE	12:09:39
476	3,875.00	LSE	12:09:58
236	3,874.50	LSE	12:10:00
208	3,874.50	LSE	12:10:00
445	3,874.50	LSE	12:10:00
407	3,874.50	LSE	12:10:00
440	3,874.50	LSE	12:11:05
18	3,874.50	LSE	12:11:05
469	3,874.50	LSE	12:12:41
451	3,874.50	LSE	12:12:41
410	3,875.00	LSE	12:14:22
176	3,874.50	LSE	12:14:22
187	3,875.00	LSE	12:14:27
279	3,875.00	LSE	12:14:27
480	3,875.00	LSE	12:14:27
190	3,874.50	LSE	12:15:20
235	3,874.50	LSE	12:15:20
511	3,874.50	LSE	12:15:20
311	3,874.50	LSE	12:15:20
71	3,874.50	LSE	12:15:20
394	3,874.50	LSE	12:15:20
53	3,873.00	LSE	12:18:28
211	3,873.00	LSE	12:18:28
189	3,873.00	LSE	12:18:28
80	3,873.00	LSE	12:18:41
176	3,873.00	LSE	12:18:54
328	3,873.00	LSE	12:18:54
230	3,873.00	LSE	12:18:57
262	3,873.00	LSE	12:19:19
587	3,873.50	LSE	12:19:19
451	3,873.00	LSE	12:21:06
224	3,873.00	LSE	12:21:06
558	3,872.00	LSE	12:21:22
278	3,871.00	LSE	12:22:20
150	3,871.00	LSE	12:22:20
571	3,871.00	LSE	12:22:20
326	3,871.50	LSE	12:25:46
143	3,871.50	LSE	12:25:46
423	3,870.50	LSE	12:26:42
242	3,869.50	LSE	12:26:46
227	3,869.50	LSE	12:26:46
429	3,870.50	LSE	12:28:13
115	3,871.50	LSE	12:30:34
278	3,871.50	LSE	12:30:34
89	3,871.50	LSE	12:30:34
487	3,870.00	LSE	12:32:30
258	3,869.50	LSE	12:32:31
72	3,869.50	LSE	12:32:31
134	3,869.50	LSE	12:32:31
487	3,871.00	LSE	12:33:59
316	3,871.00	LSE	12:33:59
620	3,870.50	LSE	12:34:12
147	3,870.00	LSE	12:34:20
136	3,870.00	LSE	12:34:20
76	3,870.00	LSE	12:34:22
327	3,870.00	LSE	12:34:22
403	3,870.00	LSE	12:34:22
372	3,870.50	LSE	12:36:25
100	3,870.50	LSE	12:36:25
388	3,872.50	LSE	12:38:17
298	3,872.50	LSE	12:38:17
26	3,872.00	LSE	12:38:27
479	3,872.00	LSE	12:38:27
419	3,872.50	LSE	12:39:22
406	3,874.00	LSE	12:39:52
150	3,874.00	LSE	12:39:52
42	3,874.00	LSE	12:39:52
517	3,874.00	LSE	12:39:55
584	3,874.00	LSE	12:40:03
150	3,874.00	LSE	12:40:03
190	3,874.00	LSE	12:40:03
853	3,874.00	LSE	12:40:03
414	3,874.50	LSE	12:41:07
245	3,875.00	LSE	12:41:07
150	3,875.00	LSE	12:41:07
52	3,874.50	LSE	12:41:07
677	3,874.50	LSE	12:41:07
416	3,874.00	LSE	12:41:07
473	3,874.00	LSE	12:41:07
415	3,875.00	LSE	12:42:52
490	3,875.00	LSE	12:42:58
741	3,874.50	LSE	12:43:13
451	3,875.00	LSE	12:43:37
442	3,875.00	LSE	12:44:37
65	3,875.00	LSE	12:45:35
326	3,875.00	LSE	12:45:35
79	3,875.00	LSE	12:45:35
323	3,874.50	LSE	12:45:35
85	3,874.50	LSE	12:45:35
549	3,874.50	LSE	12:45:35
355	3,874.50	LSE	12:49:07
76	3,874.50	LSE	12:49:07
261	3,874.00	LSE	12:50:43
148	3,874.00	LSE	12:50:43
418	3,873.50	LSE	12:51:19
404	3,875.00	LSE	12:52:00
478	3,875.00	LSE	12:52:01
409	3,874.50	LSE	12:52:15
404	3,874.50	LSE	12:52:15
733	3,874.00	LSE	12:52:22
472	3,875.00	LSE	12:53:42
431	3,875.00	LSE	12:53:44
465	3,875.00	LSE	12:53:44
490	3,875.00	LSE	12:53:45
55	3,878.50	LSE	12:53:59
403	3,879.00	LSE	12:54:00
673	3,878.00	LSE	12:54:05
467	3,878.50	LSE	12:54:05
435	3,881.00	LSE	12:54:38
400	3,881.00	LSE	12:54:38
150	3,881.50	LSE	12:54:38
1000	3,881.50	LSE	12:54:38
150	3,881.50	LSE	12:54:38
427	3,880.00	LSE	12:54:39
255	3,879.50	LSE	12:54:47
43	3,880.00	LSE	12:55:01
411	3,880.00	LSE	12:55:01
320	3,879.00	LSE	12:55:08
133	3,879.00	LSE	12:55:09
278	3,881.00	LSE	12:57:42
29	3,881.00	LSE	12:57:42
169	3,881.00	LSE	12:57:42
484	3,882.00	LSE	12:57:42
158	3,882.00	LSE	12:57:42
400	3,879.50	LSE	12:59:12
475	3,877.50	LSE	13:00:31
413	3,876.50	LSE	13:04:37
681	3,879.50	LSE	13:08:19
423	3,879.50	LSE	13:08:19
90	3,881.50	LSE	13:09:36
150	3,881.00	LSE	13:09:36
682	3,881.50	LSE	13:09:36
100	3,881.50	LSE	13:09:36
49	3,881.00	LSE	13:09:47
249	3,881.00	LSE	13:09:47
110	3,881.00	LSE	13:09:47
408	3,881.00	LSE	13:10:00
570	3,881.50	LSE	13:10:00
403	3,881.50	LSE	13:10:00
78	3,881.50	LSE	13:10:22
90	3,883.00	LSE	13:10:37
3	3,883.50	LSE	13:10:49
330	3,884.00	LSE	13:10:58
75	3,884.00	LSE	13:10:58
82	3,884.00	LSE	13:10:58
640	3,883.50	LSE	13:10:59
201	3,883.50	LSE	13:10:59
150	3,883.00	LSE	13:11:03
238	3,883.00	LSE	13:11:03
49	3,883.00	LSE	13:11:03
470	3,883.00	LSE	13:11:03
430	3,883.00	LSE	13:11:03
52	3,883.00	LSE	13:11:03
470	3,881.50	LSE	13:11:04
429	3,882.00	LSE	13:12:41
273	3,880.50	LSE	13:14:03
219	3,880.50	LSE	13:14:03
405	3,880.50	LSE	13:14:03
13	3,879.50	LSE	13:14:17
435	3,879.50	LSE	13:14:17
875	3,880.00	LSE	13:14:44
836	3,880.50	LSE	13:14:44
454	3,878.50	LSE	13:15:03
241	3,878.50	LSE	13:15:03
49	3,878.50	LSE	13:15:03
737	3,878.50	LSE	13:15:03
239	3,879.50	LSE	13:15:03
205	3,879.50	LSE	13:15:03
77	3,878.50	LSE	13:15:04
472	3,878.00	LSE	13:15:17
486	3,878.00	LSE	13:15:17
844	3,879.00	LSE	13:15:39
789	3,878.50	LSE	13:15:39
431	3,878.50	LSE	13:15:52
473	3,880.00	LSE	13:16:56
824	3,880.00	LSE	13:16:56
303	3,879.50	LSE	13:17:13
138	3,879.50	LSE	13:17:13
412	3,879.00	LSE	13:17:24
412	3,878.00	LSE	13:18:04
139	3,877.50	LSE	13:19:42
139	3,877.50	LSE	13:19:42
211	3,877.50	LSE	13:19:42
458	3,877.50	LSE	13:19:42
421	3,877.50	LSE	13:19:42
121	3,876.50	LSE	13:20:44
328	3,876.50	LSE	13:20:44
13	3,876.00	LSE	13:21:10
500	3,877.50	LSE	13:24:02
278	3,878.00	LSE	13:24:02
122	3,878.00	LSE	13:24:02
467	3,877.50	LSE	13:24:02
555	3,877.50	LSE	13:24:23
845	3,877.50	LSE	13:24:23
452	3,879.00	LSE	13:26:42
458	3,879.00	LSE	13:26:42
345	3,879.00	LSE	13:26:42
65	3,879.00	LSE	13:26:42
213	3,879.00	LSE	13:26:42
270	3,879.00	LSE	13:26:42
485	3,879.00	LSE	13:26:42
137	3,877.50	LSE	13:29:21
315	3,877.50	LSE	13:29:21
192	3,877.00	LSE	13:29:23
237	3,877.00	LSE	13:29:23
175	3,875.00	LSE	13:30:36
277	3,875.00	LSE	13:30:36
399	3,874.50	LSE	13:30:51
49	3,874.50	LSE	13:30:51
455	3,876.00	LSE	13:31:10
225	3,877.00	LSE	13:32:03
247	3,877.00	LSE	13:32:03
24	3,877.00	LSE	13:32:03
150	3,877.00	LSE	13:32:03
289	3,877.00	LSE	13:32:03
1017	3,877.00	LSE	13:32:03
403	3,876.50	LSE	13:32:37
300	3,876.50	LSE	13:33:06
190	3,876.50	LSE	13:33:06
438	3,876.50	LSE	13:33:06
664	3,876.50	LSE	13:33:06
140	3,876.50	LSE	13:33:06
466	3,876.00	LSE	13:36:52
491	3,876.00	LSE	13:36:52
1	3,875.00	LSE	13:37:04
402	3,875.00	LSE	13:37:04
337	3,874.50	LSE	13:37:07
22	3,874.50	LSE	13:37:07
63	3,874.50	LSE	13:37:07
49	3,874.50	LSE	13:37:07
61	3,875.50	LSE	13:39:43
662	3,875.50	LSE	13:39:43
110	3,879.00	LSE	13:42:30
38	3,879.00	LSE	13:42:30
856	3,879.00	LSE	13:42:30
346	3,878.50	LSE	13:43:22
254	3,878.50	LSE	13:43:22
124	3,880.50	LSE	13:44:59
293	3,880.50	LSE	13:44:59
468	3,880.00	LSE	13:44:59
554	3,880.00	LSE	13:44:59
500	3,880.50	LSE	13:45:39
404	3,879.50	LSE	13:46:12
505	3,880.00	LSE	13:46:12
23	3,880.00	LSE	13:46:12
631	3,878.00	LSE	13:47:18
114	3,877.50	LSE	13:48:23
561	3,877.50	LSE	13:48:23
449	3,877.00	LSE	13:48:57
440	3,876.50	LSE	13:48:58
443	3,876.00	LSE	13:50:03
126	3,876.00	LSE	13:50:37
277	3,876.00	LSE	13:50:37
446	3,876.00	LSE	13:50:37
350	3,873.50	LSE	13:52:02
105	3,873.50	LSE	13:52:23
443	3,873.50	LSE	13:52:23
467	3,874.00	LSE	13:52:35
424	3,873.50	LSE	13:52:45
702	3,873.50	LSE	13:52:45
232	3,876.50	LSE	13:53:13
500	3,876.50	LSE	13:53:13
150	3,876.50	LSE	13:53:13
1000	3,877.00	LSE	13:53:15
86	3,877.00	LSE	13:53:15
13	3,877.00	LSE	13:53:15
397	3,876.50	LSE	13:53:15
444	3,876.00	LSE	13:53:19
309	3,875.50	LSE	13:53:21
429	3,875.50	LSE	13:53:21
399	3,876.00	LSE	13:53:21
90	3,875.50	LSE	13:53:22
458	3,875.50	LSE	13:53:22
483	3,875.00	LSE	13:53:23
33	3,875.00	LSE	13:53:23
484	3,875.50	LSE	13:54:49
471	3,879.50	LSE	13:57:26
571	3,878.50	LSE	13:57:43
397	3,879.00	LSE	13:57:43
421	3,879.50	LSE	13:57:43
461	3,879.00	LSE	13:57:43
417	3,880.00	LSE	13:58:29
466	3,881.50	LSE	13:58:39
491	3,881.50	LSE	13:58:48
227	3,881.50	LSE	13:58:48
57	3,881.50	LSE	13:58:48
436	3,881.50	LSE	13:58:49
47	3,883.00	LSE	13:58:51
868	3,883.00	LSE	13:58:51
397	3,882.00	LSE	13:58:53
150	3,882.50	LSE	13:58:53
313	3,882.50	LSE	13:58:53
150	3,882.50	LSE	13:58:53
401	3,882.00	LSE	13:58:53
436	3,882.50	LSE	13:58:53
208	3,882.00	LSE	13:58:59
691	3,882.00	LSE	13:58:59
442	3,882.00	LSE	13:58:59
418	3,880.50	LSE	13:59:37
455	3,880.50	LSE	13:59:37
321	3,881.50	LSE	13:59:37
283	3,881.50	LSE	13:59:37
126	3,881.50	LSE	14:00:15
430	3,882.00	LSE	14:00:22
614	3,882.00	LSE	14:00:23
658	3,882.00	LSE	14:00:36
69	3,882.50	LSE	14:00:54
388	3,882.50	LSE	14:00:54
841	3,882.00	LSE	14:00:55
655	3,882.00	LSE	14:01:01
497	3,882.00	LSE	14:01:01
479	3,882.00	LSE	14:01:01
601	3,881.50	LSE	14:01:21
474	3,881.50	LSE	14:01:21
140	3,881.00	LSE	14:01:46
500	3,881.00	LSE	14:01:46
239	3,879.00	LSE	14:01:54
188	3,879.00	LSE	14:02:58
1	3,880.50	LSE	14:04:32
949	3,880.50	LSE	14:05:24
45	3,880.50	LSE	14:05:58
514	3,880.50	LSE	14:05:58
467	3,880.00	LSE	14:07:54
485	3,879.50	LSE	14:08:09
100	3,879.00	LSE	14:08:52
245	3,879.00	LSE	14:08:52
66	3,879.00	LSE	14:08:52
425	3,877.00	LSE	14:11:52
377	3,876.50	LSE	14:11:56
67	3,876.50	LSE	14:11:56
420	3,876.50	LSE	14:14:17
419	3,876.00	LSE	14:15:01
153	3,876.50	LSE	14:18:05
97	3,876.50	LSE	14:18:05
126	3,876.50	LSE	14:18:05
67	3,876.50	LSE	14:18:05
300	3,874.50	LSE	14:18:55
164	3,874.50	LSE	14:18:55
430	3,875.00	LSE	14:18:55
131	3,874.50	LSE	14:19:23
209	3,874.50	LSE	14:19:23
215	3,874.50	LSE	14:19:23
411	3,874.00	LSE	14:19:24
25	3,874.00	LSE	14:19:24
13	3,874.00	LSE	14:19:24
481	3,873.00	LSE	14:19:44
453	3,871.00	LSE	14:23:05
421	3,870.50	LSE	14:24:14
431	3,870.50	LSE	14:24:14
115	3,871.50	LSE	14:25:16
344	3,871.50	LSE	14:25:16
414	3,871.50	LSE	14:25:26
435	3,871.50	LSE	14:26:24
520	3,871.50	LSE	14:26:24
180	3,870.00	LSE	14:26:26
435	3,871.00	LSE	14:26:26
483	3,875.00	LSE	14:27:55
500	3,875.00	LSE	14:27:59
145	3,875.00	LSE	14:28:01
455	3,875.00	LSE	14:28:01
652	3,874.50	LSE	14:28:02
889	3,876.50	LSE	14:28:38
644	3,876.00	LSE	14:28:42
434	3,877.00	LSE	14:30:00
13	3,877.00	LSE	14:30:00
111	3,877.00	LSE	14:30:00
13	3,877.00	LSE	14:30:00
363	3,877.00	LSE	14:30:00
43	3,877.00	LSE	14:30:00
12	3,877.00	LSE	14:30:00
150	3,877.00	LSE	14:30:00
328	3,877.00	LSE	14:30:00
111	3,877.00	LSE	14:30:00
306	3,877.00	LSE	14:30:00
26	3,877.00	LSE	14:30:00
103	3,877.00	LSE	14:30:00
265	3,877.00	LSE	14:30:00
402	3,875.50	LSE	14:30:02
474	3,876.00	LSE	14:31:05
490	3,879.00	LSE	14:32:08
203	3,878.50	LSE	14:32:08
194	3,878.50	LSE	14:32:08
423	3,879.00	LSE	14:32:08
150	3,878.50	LSE	14:32:14
150	3,878.50	LSE	14:32:26
392	3,878.00	LSE	14:32:37
412	3,878.00	LSE	14:32:37
66	3,878.00	LSE	14:32:37
450	3,878.50	LSE	14:33:08
608	3,878.00	LSE	14:33:11
226	3,877.00	LSE	14:33:21
218	3,877.00	LSE	14:33:21
467	3,876.00	LSE	14:33:50
45	3,877.00	LSE	14:34:00
458	3,879.00	LSE	14:34:52
5	3,877.50	LSE	14:34:56
76	3,878.50	LSE	14:34:56
367	3,878.50	LSE	14:34:56
448	3,878.50	LSE	14:34:56
582	3,877.50	LSE	14:34:57
320	3,877.50	LSE	14:35:06
80	3,877.50	LSE	14:35:06
442	3,879.50	LSE	14:35:51
515	3,881.00	LSE	14:36:17
114	3,878.00	LSE	14:36:20
36	3,878.00	LSE	14:36:20
311	3,878.00	LSE	14:36:20
532	3,879.00	LSE	14:36:20
454	3,880.00	LSE	14:36:20
469	3,880.50	LSE	14:36:20
418	3,880.50	LSE	14:36:20
348	3,880.50	LSE	14:36:20
476	3,878.00	LSE	14:36:50
113	3,878.00	LSE	14:37:01
283	3,878.00	LSE	14:37:01
450	3,878.00	LSE	14:37:01
391	3,879.50	LSE	14:38:12
3	3,879.50	LSE	14:38:19
457	3,879.50	LSE	14:38:19
482	3,879.50	LSE	14:38:19
300	3,879.50	LSE	14:38:19
610	3,879.50	LSE	14:39:27
356	3,878.50	LSE	14:39:28
435	3,882.00	LSE	14:39:50
420	3,882.00	LSE	14:39:50
401	3,882.00	LSE	14:39:50
205	3,881.50	LSE	14:39:54
236	3,881.50	LSE	14:39:54
485	3,881.50	LSE	14:39:54
476	3,882.00	LSE	14:40:05
472	3,882.00	LSE	14:40:05
809	3,882.00	LSE	14:40:15
498	3,882.50	LSE	14:40:15
464	3,882.00	LSE	14:40:15
113	3,886.50	LSE	14:40:57
626	3,887.00	LSE	14:40:57
62	3,887.50	LSE	14:40:57
65	3,887.00	LSE	14:40:57
150	3,887.00	LSE	14:40:57
398	3,886.50	LSE	14:41:05
283	3,886.50	LSE	14:41:05
432	3,887.00	LSE	14:41:05
177	3,886.00	LSE	14:41:16
257	3,886.00	LSE	14:41:16
21	3,885.50	LSE	14:41:28
95	3,885.50	LSE	14:41:28
113	3,885.50	LSE	14:41:28
88	3,885.00	LSE	14:41:29
88	3,885.00	LSE	14:41:29
437	3,885.00	LSE	14:41:29
553	3,884.50	LSE	14:41:30
472	3,887.50	LSE	14:42:31
444	3,888.00	LSE	14:43:30
29	3,888.00	LSE	14:43:38
588	3,888.00	LSE	14:43:38
337	3,888.00	LSE	14:43:38
214	3,888.50	LSE	14:43:38
227	3,888.50	LSE	14:43:38
481	3,887.50	LSE	14:43:39
284	3,887.50	LSE	14:44:06
145	3,887.50	LSE	14:44:06
39	3,887.50	LSE	14:44:06
77	3,887.50	LSE	14:44:56
407	3,888.00	LSE	14:45:15
466	3,888.00	LSE	14:45:15
534	3,888.00	LSE	14:45:30
417	3,887.50	LSE	14:45:53
442	3,887.50	LSE	14:45:53
795	3,887.50	LSE	14:46:17
451	3,887.00	LSE	14:47:02
709	3,887.00	LSE	14:47:02
593	3,887.00	LSE	14:47:02
418	3,885.50	LSE	14:47:10
482	3,885.00	LSE	14:47:11
332	3,886.00	LSE	14:47:31
1000	3,886.50	LSE	14:47:38
419	3,886.00	LSE	14:47:44
455	3,886.00	LSE	14:47:44
404	3,884.50	LSE	14:48:13
455	3,885.00	LSE	14:48:13
409	3,886.50	LSE	14:49:37
479	3,889.00	LSE	14:50:23
426	3,889.00	LSE	14:50:23
464	3,888.50	LSE	14:50:33
430	3,888.50	LSE	14:50:56
427	3,888.50	LSE	14:50:56
100	3,888.00	LSE	14:50:59
99	3,888.00	LSE	14:50:59
143	3,888.00	LSE	14:51:00
256	3,888.00	LSE	14:51:00
50	3,888.50	LSE	14:51:59
241	3,888.50	LSE	14:52:00
74	3,888.50	LSE	14:52:00
167	3,888.50	LSE	14:52:00
311	3,888.50	LSE	14:52:00
121	3,888.50	LSE	14:52:00
1	3,888.00	LSE	14:52:24
64	3,888.00	LSE	14:52:25
370	3,891.50	LSE	14:52:47
56	3,891.50	LSE	14:52:47
552	3,891.50	LSE	14:52:47
475	3,892.00	LSE	14:52:47
150	3,892.00	LSE	14:52:47
117	3,890.50	LSE	14:52:51
28	3,891.50	LSE	14:53:06
12	3,889.50	LSE	14:53:08
461	3,890.00	LSE	14:53:08
412	3,891.50	LSE	14:53:08
422	3,891.50	LSE	14:53:08
201	3,889.50	LSE	14:53:09
170	3,889.50	LSE	14:53:13
112	3,889.50	LSE	14:53:22
28	3,889.50	LSE	14:53:22
565	3,891.50	LSE	14:53:49
420	3,891.50	LSE	14:53:49
661	3,891.00	LSE	14:53:57
288	3,891.00	LSE	14:54:19
161	3,891.00	LSE	14:54:19
150	3,891.00	LSE	14:54:19
1	3,891.00	LSE	14:54:19
401	3,891.00	LSE	14:54:19
53	3,890.00	LSE	14:54:51
64	3,890.00	LSE	14:54:51
24	3,890.00	LSE	14:54:54
11	3,890.50	LSE	14:55:45
11	3,890.50	LSE	14:55:48
11	3,890.50	LSE	14:55:51
150	3,891.00	LSE	14:56:11
450	3,891.00	LSE	14:56:11
64	3,890.50	LSE	14:56:26
451	3,890.50	LSE	14:56:30
17	3,890.50	LSE	14:56:30
146	3,890.50	LSE	14:56:30
174	3,890.50	LSE	14:56:30
475	3,890.50	LSE	14:56:49
215	3,890.00	LSE	14:56:50
397	3,890.00	LSE	14:56:50
270	3,889.00	LSE	14:57:43
195	3,889.00	LSE	14:57:43
458	3,888.00	LSE	14:58:27
441	3,886.50	LSE	14:59:30
310	3,886.00	LSE	14:59:36
348	3,886.00	LSE	14:59:36
143	3,886.00	LSE	14:59:36
97	3,886.00	LSE	14:59:46
44	3,886.00	LSE	14:59:46
100	3,886.00	LSE	14:59:46
303	3,886.00	LSE	15:00:06
145	3,886.50	LSE	15:00:06
85	3,886.50	LSE	15:00:06
242	3,886.50	LSE	15:00:06
378	3,887.50	LSE	15:00:20
484	3,888.00	LSE	15:00:20
46	3,887.50	LSE	15:00:20
511	3,887.50	LSE	15:00:21
454	3,888.00	LSE	15:00:29
454	3,888.00	LSE	15:00:30
177	3,895.50	LSE	15:01:21
230	3,895.50	LSE	15:01:21
270	3,895.00	LSE	15:01:25
150	3,895.00	LSE	15:01:25
161	3,894.50	LSE	15:01:25
245	3,894.50	LSE	15:01:25
427	3,895.00	LSE	15:01:25
458	3,895.00	LSE	15:01:25
80	3,894.50	LSE	15:01:25
87	3,895.50	LSE	15:01:52
452	3,895.50	LSE	15:01:52
478	3,895.50	LSE	15:02:10
500	3,899.00	LSE	15:03:30
5	3,899.00	LSE	15:03:30
150	3,899.00	LSE	15:03:30
112	3,899.00	LSE	15:03:30
472	3,898.50	LSE	15:03:30
556	3,898.00	LSE	15:03:31
449	3,897.50	LSE	15:03:38
440	3,897.50	LSE	15:03:38
630	3,896.50	LSE	15:03:39
440	3,895.50	LSE	15:04:16
96	3,896.50	LSE	15:04:52
385	3,896.50	LSE	15:04:52
396	3,895.50	LSE	15:05:57
211	3,896.50	LSE	15:07:02
483	3,896.50	LSE	15:07:02
397	3,895.50	LSE	15:08:06
199	3,895.50	LSE	15:08:06
883	3,898.00	LSE	15:10:14
646	3,897.50	LSE	15:10:15
40	3,897.50	LSE	15:10:15
317	3,899.00	LSE	15:11:25
224	3,899.00	LSE	15:11:25
843	3,900.00	LSE	15:12:17
551	3,899.50	LSE	15:12:23
704	3,899.50	LSE	15:12:23
428	3,900.50	LSE	15:13:20
2	3,900.50	LSE	15:13:20
1	3,899.50	LSE	15:13:35
408	3,899.50	LSE	15:13:35
404	3,900.00	LSE	15:13:35
504	3,898.50	LSE	15:13:36
461	3,898.00	LSE	15:13:53
197	3,897.50	LSE	15:14:09
277	3,897.50	LSE	15:14:09
471	3,897.00	LSE	15:14:39
11	3,897.00	LSE	15:14:39
579	3,897.00	LSE	15:14:59
763	3,896.50	LSE	15:15:18
2	3,895.50	LSE	15:15:19
466	3,895.50	LSE	15:15:19
461	3,895.50	LSE	15:15:19
105	3,895.50	LSE	15:15:31
105	3,895.50	LSE	15:15:31
327	3,895.50	LSE	15:15:31
112	3,895.50	LSE	15:15:31
282	3,895.50	LSE	15:15:31
392	3,895.50	LSE	15:15:33
312	3,895.50	LSE	15:15:33
40	3,895.50	LSE	15:15:33
93	3,895.50	LSE	15:15:33
196	3,895.50	LSE	15:15:39
69	3,895.50	LSE	15:15:39
238	3,895.50	LSE	15:15:40
435	3,895.50	LSE	15:15:40
213	3,895.00	LSE	15:16:15
210	3,895.00	LSE	15:16:15
475	3,895.00	LSE	15:16:37
17	3,894.50	LSE	15:16:39
493	3,894.50	LSE	15:16:39
282	3,897.00	LSE	15:17:16
145	3,897.00	LSE	15:17:16
353	3,897.50	LSE	15:18:17
133	3,897.50	LSE	15:18:17
429	3,898.50	LSE	15:18:55
449	3,898.50	LSE	15:18:55
467	3,898.00	LSE	15:19:07
418	3,897.50	LSE	15:19:14
496	3,897.00	LSE	15:19:16
435	3,898.00	LSE	15:21:00
453	3,900.50	LSE	15:21:39
759	3,900.00	LSE	15:22:04
565	3,899.50	LSE	15:22:30
333	3,900.50	LSE	15:23:07
68	3,900.50	LSE	15:23:07
150	3,901.50	LSE	15:24:18
722	3,901.50	LSE	15:24:18
390	3,901.00	LSE	15:24:23
58	3,901.00	LSE	15:24:23
403	3,898.00	LSE	15:25:14
464	3,897.50	LSE	15:25:19
450	3,897.00	LSE	15:25:36
419	3,896.00	LSE	15:26:04
412	3,896.00	LSE	15:26:39
60	3,896.00	LSE	15:26:39
485	3,895.50	LSE	15:27:47
261	3,895.00	LSE	15:28:12
174	3,895.00	LSE	15:28:12
103	3,895.00	LSE	15:28:28
352	3,895.00	LSE	15:28:28
90	3,895.00	LSE	15:28:28
325	3,895.00	LSE	15:28:28
325	3,894.50	LSE	15:28:29
191	3,894.50	LSE	15:28:29
247	3,894.50	LSE	15:28:29
165	3,894.50	LSE	15:28:32
104	3,894.50	LSE	15:28:32
172	3,894.50	LSE	15:28:32
504	3,894.50	LSE	15:28:33
437	3,894.00	LSE	15:28:43
112	3,894.00	LSE	15:28:43
350	3,894.00	LSE	15:28:43
56	3,894.00	LSE	15:28:43
161	3,894.00	LSE	15:29:14
439	3,894.00	LSE	15:29:14
30	3,894.00	LSE	15:29:14
531	3,894.00	LSE	15:29:14
460	3,894.00	LSE	15:29:14
467	3,894.50	LSE	15:29:14
432	3,894.00	LSE	15:29:15
293	3,894.00	LSE	15:29:15
485	3,894.00	LSE	15:29:18
150	3,897.00	LSE	15:29:40
470	3,897.00	LSE	15:29:40
562	3,896.50	LSE	15:29:42
31	3,896.50	LSE	15:29:42
24	3,899.00	LSE	15:30:00
416	3,899.00	LSE	15:30:00
929	3,899.00	LSE	15:30:01
468	3,899.00	LSE	15:30:01
50	3,898.00	LSE	15:30:06
171	3,898.00	LSE	15:30:06
235	3,898.00	LSE	15:30:06
339	3,898.00	LSE	15:30:06
155	3,898.00	LSE	15:30:06
9	3,898.00	LSE	15:30:06
550	3,898.00	LSE	15:30:06
438	3,896.50	LSE	15:30:09
119	3,898.00	LSE	15:31:26
300	3,898.00	LSE	15:31:26
439	3,900.00	LSE	15:33:29
470	3,899.50	LSE	15:33:31
299	3,900.50	LSE	15:35:55
345	3,900.50	LSE	15:35:55
30	3,901.00	LSE	15:35:55
369	3,901.00	LSE	15:35:55
401	3,900.50	LSE	15:36:13
467	3,900.00	LSE	15:36:14
418	3,900.00	LSE	15:36:14
544	3,896.50	LSE	15:37:24
558	3,896.00	LSE	15:37:28
97	3,896.00	LSE	15:37:28
510	3,897.50	LSE	15:38:24
630	3,897.00	LSE	15:38:37
26	3,896.50	LSE	15:38:47
399	3,896.50	LSE	15:38:47
19	3,895.00	LSE	15:40:17
150	3,895.00	LSE	15:40:17
228	3,895.00	LSE	15:40:17
226	3,896.00	LSE	15:40:56
242	3,896.00	LSE	15:40:56
335	3,896.00	LSE	15:40:56
150	3,896.00	LSE	15:40:56
273	3,896.00	LSE	15:40:56
470	3,896.00	LSE	15:40:56
784	3,897.00	LSE	15:43:11
840	3,896.50	LSE	15:43:30
374	3,882.00	Turquoise	08:12:44
307	3,885.50	Turquoise	08:15:22
139	3,885.50	Turquoise	08:15:22
282	3,877.50	Turquoise	08:21:15
105	3,877.50	Turquoise	08:21:15
294	3,879.00	Turquoise	08:31:24
139	3,879.00	Turquoise	08:31:24
192	3,882.00	Turquoise	08:39:48
151	3,882.00	Turquoise	08:39:48
85	3,882.00	Turquoise	08:39:48
295	3,880.00	Turquoise	08:48:06
139	3,880.00	Turquoise	08:48:06
2	3,886.00	Turquoise	08:55:27
401	3,886.00	Turquoise	08:55:27
120	3,889.00	Turquoise	09:06:05
340	3,889.00	Turquoise	09:06:05
380	3,884.50	Turquoise	09:16:07
33	3,884.50	Turquoise	09:16:07
397	3,881.50	Turquoise	09:34:56
404	3,879.00	Turquoise	09:41:27
408	3,877.00	Turquoise	09:56:13
110	3,876.50	Turquoise	09:58:39
94	3,876.50	Turquoise	09:58:39
131	3,876.50	Turquoise	09:59:21
57	3,876.50	Turquoise	09:59:21
436	3,875.00	Turquoise	10:01:42
341	3,875.00	Turquoise	10:05:37
8	3,875.00	Turquoise	10:05:37
41	3,875.00	Turquoise	10:05:37
384	3,876.50	Turquoise	10:11:58
1	3,876.50	Turquoise	10:12:00
378	3,878.00	Turquoise	10:15:01
33	3,878.00	Turquoise	10:15:01
337	3,878.50	Turquoise	10:20:47
93	3,878.50	Turquoise	10:20:47
174	3,878.00	Turquoise	10:34:44
226	3,878.00	Turquoise	10:34:44
46	3,878.00	Turquoise	10:34:44
398	3,872.00	Turquoise	10:43:05
446	3,870.50	Turquoise	10:47:02
452	3,865.00	Turquoise	11:00:44
409	3,865.50	Turquoise	11:10:21
179	3,862.00	Turquoise	11:17:45
183	3,862.00	Turquoise	11:17:45
24	3,862.00	Turquoise	11:17:55
265	3,859.50	Turquoise	11:19:26
175	3,859.50	Turquoise	11:19:26
354	3,861.00	Turquoise	11:21:25
397	3,861.00	Turquoise	11:21:32
93	3,861.00	Turquoise	11:21:32
1	3,860.50	Turquoise	11:23:34
408	3,860.50	Turquoise	11:23:34
405	3,860.00	Turquoise	11:26:34
84	3,861.50	Turquoise	11:27:51
413	3,862.00	Turquoise	11:27:51
427	3,864.50	Turquoise	11:30:20
171	3,862.00	Turquoise	11:30:35
372	3,866.50	Turquoise	11:32:15
402	3,865.50	Turquoise	11:32:23
489	3,867.00	Turquoise	11:35:11
439	3,866.00	Turquoise	11:36:32
456	3,865.00	Turquoise	11:36:54
387	3,865.00	Turquoise	11:38:15
411	3,865.00	Turquoise	11:38:15
8	3,863.50	Turquoise	11:39:20
166	3,863.50	Turquoise	11:39:20
275	3,863.50	Turquoise	11:39:20
375	3,869.50	Turquoise	11:43:38
373	3,869.50	Turquoise	11:43:38
1	3,869.50	Turquoise	11:43:38
192	3,869.00	Turquoise	11:45:23
200	3,869.00	Turquoise	11:45:23
331	3,869.50	Turquoise	11:48:39
60	3,869.50	Turquoise	11:48:39
282	3,869.50	Turquoise	11:48:44
155	3,869.50	Turquoise	11:48:44
414	3,869.50	Turquoise	11:55:21
416	3,869.50	Turquoise	11:57:30
405	3,874.00	Turquoise	11:59:59
450	3,874.00	Turquoise	12:00:52
390	3,872.50	Turquoise	12:01:30
103	3,872.00	Turquoise	12:02:28
315	3,872.00	Turquoise	12:02:32
1	3,874.50	Turquoise	12:12:41
402	3,874.50	Turquoise	12:12:41
380	3,874.50	Turquoise	12:15:20
83	3,869.50	Turquoise	12:28:17
17	3,869.50	Turquoise	12:28:17
56	3,869.50	Turquoise	12:28:17
172	3,871.00	Turquoise	12:30:34
203	3,871.00	Turquoise	12:30:34
449	3,870.50	Turquoise	12:36:25
455	3,872.50	Turquoise	12:38:17
204	3,874.00	Turquoise	12:41:10
248	3,874.00	Turquoise	12:41:13
456	3,874.50	Turquoise	12:45:35
448	3,874.50	Turquoise	12:52:15
447	3,879.50	Turquoise	12:54:47
421	3,881.00	Turquoise	12:57:42
415	3,878.00	Turquoise	12:59:58
100	3,883.00	Turquoise	13:11:03
349	3,883.00	Turquoise	13:11:03
411	3,883.00	Turquoise	13:11:03
454	3,878.50	Turquoise	13:15:39
418	3,879.00	Turquoise	13:28:26
432	3,876.50	Turquoise	13:33:06
374	3,878.50	Turquoise	13:43:22
6	3,878.50	Turquoise	13:43:22
61	3,878.50	Turquoise	13:43:22
459	3,877.50	Turquoise	13:48:23
406	3,875.00	Turquoise	13:55:11
1	3,879.00	Turquoise	13:57:43
451	3,879.00	Turquoise	13:57:43
349	3,881.50	Turquoise	14:01:21
67	3,881.50	Turquoise	14:01:21
128	3,876.00	Turquoise	14:15:01
197	3,876.00	Turquoise	14:15:01
101	3,876.00	Turquoise	14:18:14
19	3,876.00	Turquoise	14:18:14
398	3,871.50	Turquoise	14:26:24
435	3,877.00	Turquoise	14:30:00
395	3,877.00	Turquoise	14:30:00
393	3,875.00	Turquoise	14:30:02
1	3,875.00	Turquoise	14:31:05
428	3,875.00	Turquoise	14:31:05
438	3,877.50	Turquoise	14:34:56
438	3,878.00	Turquoise	14:37:01
114	3,886.00	Turquoise	14:41:16
327	3,886.00	Turquoise	14:41:17
457	3,886.00	Turquoise	14:41:17
261	3,887.50	Turquoise	14:45:53
75	3,887.50	Turquoise	14:45:53
6	3,887.50	Turquoise	14:45:53
50	3,887.50	Turquoise	14:45:53
377	3,887.50	Turquoise	14:46:17
375	3,891.00	Turquoise	14:53:08
7	3,890.00	Turquoise	14:57:09
320	3,890.00	Turquoise	14:57:10
123	3,890.00	Turquoise	14:57:10
419	3,895.50	Turquoise	15:01:52
286	3,895.50	Turquoise	15:04:16
134	3,895.50	Turquoise	15:04:16
376	3,895.50	Turquoise	15:08:06
388	3,898.50	Turquoise	15:13:36
396	3,895.50	Turquoise	15:15:40
24	3,895.50	Turquoise	15:15:40
453	3,897.50	Turquoise	15:18:17

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

POSGZMZGVLLGMZM

Date		Source	Headline
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
19th Nov 2025	12:23 pm	RNS	Director/PDMR Shareholding

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