Transaction in Own Shares, 3 Sep 2021 17:29

03 September 2021, 17:29

Source - LSE Regulatory

RNS Number : 7456K

Unilever PLC

03 September 2021

03 September 2021
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.

Ordinary Shares
Date of purchases:									03 September 2021
Number of ordinary shares purchased:									499,715
Highest price paid per share:									GBp 4,017.5000
Lowest price paid per share:									GBp 3,953.5000
Volume weighted average price paid per share:									GBp 3,987.4498

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 36,015,729 of its ordinary shares in treasury and has 2,593,228,043 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue								Volume weighted average price (GBp)	Aggregated volume (shares)
LSE								3,987.4516	400,000
BATS								3,987.8157	53,225
Chi-X								3,985.8848	39,370
Turquoise								3,993.2650	7,120



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
183	3,973.50			BATE			08:07:44
176	3,973.50			BATE			08:07:44
56	3,973.50			BATE			08:07:44
438	3,973.50			BATE			08:07:46
29	3,973.50			BATE			08:07:46
65	3,967.00			BATE			08:09:00
309	3,967.00			BATE			08:09:00
94	3,972.50			BATE			08:10:37
150	3,972.50			BATE			08:10:37
140	3,972.50			BATE			08:10:37
24	3,972.00			BATE			08:10:52
443	3,973.50			BATE			08:11:42
237	3,979.00			BATE			08:13:28
222	3,979.00			BATE			08:13:28
9	3,979.00			BATE			08:14:10
91	3,979.00			BATE			08:14:10
40	3,979.00			BATE			08:14:10
63	3,979.00			BATE			08:14:10
209	3,979.00			BATE			08:14:10
34	3,979.00			BATE			08:14:47
400	3,979.00			BATE			08:14:47
405	3,980.50			BATE			08:15:45
71	3,981.50			BATE			08:18:00
332	3,981.50			BATE			08:18:00
435	3,980.00			BATE			08:18:09
35	3,986.00			BATE			08:22:50
160	3,986.00			BATE			08:22:50
50	3,986.00			BATE			08:23:18
87	3,986.00			BATE			08:23:18
512	3,987.50			BATE			08:23:18
36	3,986.00			BATE			08:24:07
33	3,986.00			BATE			08:24:07
195	3,986.00			BATE			08:24:07
190	3,986.00			BATE			08:24:07
454	3,985.50			BATE			08:24:36
288	3,985.00			BATE			08:25:21
15	3,985.00			BATE			08:26:47
94	3,985.00			BATE			08:26:47
397	3,986.00			BATE			08:28:01
275	3,984.50			BATE			08:29:34
129	3,984.50			BATE			08:29:34
182	3,985.50			BATE			08:31:11
190	3,985.50			BATE			08:31:11
409	3,988.00			BATE			08:32:43
36	3,988.00			BATE			08:32:43
387	3,989.50			BATE			08:34:40
40	3,989.50			BATE			08:34:40
450	3,989.00			BATE			08:36:50
318	3,985.50			BATE			08:40:19
133	3,985.50			BATE			08:40:19
51	3991.5000			BATE			08:44:40
100	3991.5000			BATE			08:44:53
85	3991.5000			BATE			08:44:53
250	3991.5000			BATE			08:44:53
163	3991.5000			BATE			08:45:07
362	3992.0000			BATE			08:45:59
30	3992.0000			BATE			08:45:59
427	3991.0000			BATE			08:47:48
150	3992.0000			BATE			08:48:56
196	3992.0000			BATE			08:48:56
46	3992.0000			BATE			08:50:12
400	3992.0000			BATE			08:52:04
19	3992.0000			BATE			08:52:07
57	3990.0000			BATE			08:54:18
29	3990.0000			BATE			08:54:18
250	3990.0000			BATE			08:54:18
21	3990.0000			BATE			08:54:18
27	3990.0000			BATE			08:54:18
113	3993.0000			BATE			08:58:46
197	3993.0000			BATE			08:58:46
89	3993.0000			BATE			08:58:46
34	3994.0000			BATE			09:00:06
391	3994.0000			BATE			09:00:06
26	3993.5000			BATE			09:01:15
72	3993.5000			BATE			09:01:15
35	3993.5000			BATE			09:01:15
23	3993.5000			BATE			09:01:15
150	3993.5000			BATE			09:01:15
100	3993.5000			BATE			09:01:15
221	3993.5000			BATE			09:02:43
234	3993.5000			BATE			09:03:09
219	3993.0000			BATE			09:05:54
160	3993.0000			BATE			09:05:54
172	3994.0000			BATE			09:07:44
81	3994.0000			BATE			09:07:44
97	3994.0000			BATE			09:07:44
45	3994.0000			BATE			09:07:44
456	3995.0000			BATE			09:10:08
236	3993.0000			BATE			09:12:14
159	3993.0000			BATE			09:12:14
53	3993.0000			BATE			09:16:21
115	3993.0000			BATE			09:16:28
268	3993.0000			BATE			09:16:28
248	3992.0000			BATE			09:19:29
157	3992.0000			BATE			09:19:29
106	3991.5000			BATE			09:19:54
123	3991.5000			BATE			09:19:54
16	3991.5000			BATE			09:19:54
200	3991.5000			BATE			09:19:54
408	3993.0000			BATE			09:23:21
431	3992.0000			BATE			09:26:01
415	3992.0000			BATE			09:27:45
282	3992.5000			BATE			09:30:18
94	3992.5000			BATE			09:30:18
355	3994.5000			BATE			09:33:08
83	3994.5000			BATE			09:33:08
61	4001.0000			BATE			09:37:49
174	4000.5000			BATE			09:38:49
470	4001.5000			BATE			09:38:49
50	4004.0000			BATE			09:42:10
43	4004.0000			BATE			09:42:10
184	4004.0000			BATE			09:42:10
162	4004.0000			BATE			09:42:12
217	4006.5000			BATE			09:43:33
201	4006.5000			BATE			09:43:33
442	4005.5000			BATE			09:43:42
23	4005.5000			BATE			09:47:20
140	4005.5000			BATE			09:47:20
244	4005.5000			BATE			09:47:20
250	4006.5000			BATE			09:49:33
42	4006.5000			BATE			09:49:33
133	4006.5000			BATE			09:49:39
298	4002.5000			BATE			09:52:24
64	4002.5000			BATE			09:52:24
62	4002.5000			BATE			09:52:24
17	4002.5000			BATE			09:52:24
411	4006.0000			BATE			09:55:50
65	4006.5000			BATE			09:59:00
140	4006.5000			BATE			09:59:09
250	4006.5000			BATE			09:59:09
380	4006.0000			BATE			10:01:17
406	4008.0000			BATE			10:05:14
404	4009.0000			BATE			10:07:29
453	4007.5000			BATE			10:09:14
69	4007.5000			BATE			10:14:11
375	4007.5000			BATE			10:14:11
285	4004.5000			BATE			10:18:25
170	4004.5000			BATE			10:18:25
51	4004.0000			BATE			10:21:23
79	4004.0000			BATE			10:21:23
199	4004.0000			BATE			10:21:58
54	4004.0000			BATE			10:21:58
130	4004.0000			BATE			10:21:58
256	4004.0000			BATE			10:21:58
41	4004.0000			BATE			10:21:58
12	4004.0000			BATE			10:21:58
200	4010.5000			BATE			10:27:26
54	4010.5000			BATE			10:27:26
31	4010.5000			BATE			10:27:26
40	4010.5000			BATE			10:27:26
25	4010.5000			BATE			10:27:26
10	4010.5000			BATE			10:27:26
14	4010.5000			BATE			10:27:26
379	4010.0000			BATE			10:27:37
45	4010.0000			BATE			10:27:37
223	4014.5000			BATE			10:33:26
192	4014.5000			BATE			10:33:26
87	4015.0000			BATE			10:34:02
341	4015.0000			BATE			10:34:02
402	3979.0000			BATE			15:25:09
6	3978.5000			BATE			15:25:58
394	3978.5000			BATE			15:25:58
101	3978.0000			BATE			15:26:06
94	3978.0000			BATE			15:26:06
262	3978.0000			BATE			15:26:06
380	3978.5000			BATE			15:28:45
388	3978.0000			BATE			15:29:15
46	3978.0000			BATE			15:29:15
375	3977.5000			BATE			15:30:34
80	3980.0000			BATE			15:32:39
308	3980.0000			BATE			15:32:39
181	3982.0000			BATE			15:35:02
163	3982.0000			BATE			15:35:02
51	3982.0000			BATE			15:35:02
414	3982.5000			BATE			15:35:23
51	3982.5000			BATE			15:36:05
139	3982.5000			BATE			15:36:05
148	3982.5000			BATE			15:36:05
35	3982.5000			BATE			15:36:05
381	3982.0000			BATE			15:36:40
400	3979.0000			BATE			15:38:40
33	3979.0000			BATE			15:38:40
444	3982.0000			BATE			15:40:27
445	3982.5000			BATE			15:41:17
378	3982.0000			BATE			15:41:36
441	3985.5000			BATE			15:43:23
9	3984.5000			BATE			15:44:02
44	3984.5000			BATE			15:44:20
158	3984.5000			BATE			15:44:20
24	3984.5000			BATE			15:44:20
400	3987.5000			BATE			15:46:07
40	3987.5000			BATE			15:46:07
450	3986.5000			BATE			15:46:34
373	3990.5000			BATE			15:50:15
48	3989.5000			BATE			15:50:36
403	3989.5000			BATE			15:50:36
26	3989.5000			BATE			15:50:36
100	3989.0000			BATE			15:50:59
166	3989.0000			BATE			15:51:01
154	3989.0000			BATE			15:51:01
9	3989.0000			BATE			15:51:01
120	3988.5000			BATE			15:52:43
24	3988.5000			BATE			15:52:43
48	3988.5000			BATE			15:52:43
48	3988.5000			BATE			15:52:43
69	3988.5000			BATE			15:52:43
32	3988.5000			BATE			15:52:52
27	3988.5000			BATE			15:53:13
76	3988.5000			BATE			15:53:13
29	3988.5000			BATE			15:53:13
96	3988.5000			BATE			15:53:13
61	3989.0000			BATE			15:54:11
319	3989.0000			BATE			15:54:25
414	3988.5000			BATE			15:54:52
417	3985.0000			BATE			15:56:03
404	3985.0000			BATE			15:57:38
15	3985.0000			BATE			15:57:38
370	3985.5000			BATE			15:57:38
354	3984.5000			BATE			15:57:48
24	3984.5000			BATE			15:57:48
8	3984.5000			BATE			15:57:48
451	3982.0000			BATE			16:00:00
73	3983.0000			BATE			16:02:04
27	3983.0000			BATE			16:02:04
115	3983.0000			BATE			16:02:04
21	3983.0000			BATE			16:02:04
100	3983.0000			BATE			16:02:04
78	3983.0000			BATE			16:02:04
392	3984.5000			BATE			16:03:47
213	3984.0000			BATE			16:03:53
24	3984.0000			BATE			16:03:53
9	3984.0000			BATE			16:03:57
57	3984.0000			BATE			16:03:57
157	3984.0000			BATE			16:04:08
98	3984.0000			BATE			16:05:45
9	3984.0000			BATE			16:05:45
51	3984.0000			BATE			16:05:45
277	3984.0000			BATE			16:05:46
326	3983.5000			BATE			16:05:50
58	3983.5000			BATE			16:05:50
218	3983.5000			BATE			16:07:52
160	3983.5000			BATE			16:07:52
333	3983.0000			BATE			16:09:10
52	3983.0000			BATE			16:09:10
100	3982.0000			BATE			16:09:21
2	3982.0000			BATE			16:09:21
98	3982.0000			BATE			16:09:21
146	3982.0000			BATE			16:09:27
98	3982.0000			BATE			16:09:40
457	3981.5000			BATE			16:10:48
278	3982.0000			BATE			16:13:11
52	3982.0000			BATE			16:13:11
106	3982.0000			BATE			16:13:11
14	3982.0000			BATE			16:13:49
400	3982.0000			BATE			16:13:49
370	3982.0000			BATE			16:13:49
156	3979.0000			BATE			16:15:18
22	3979.0000			BATE			16:15:18
68	3979.0000			BATE			16:15:18
104	3979.0000			BATE			16:15:18
43	3979.0000			BATE			16:15:18
23	3979.0000			BATE			16:16:25
73	3979.0000			BATE			16:16:25
9	3979.0000			BATE			16:16:25
251	3979.0000			BATE			16:16:26
61	3979.0000			BATE			16:16:28
16	3979.0000			BATE			16:16:28
112	3977.0000			BATE			16:17:30
29	3977.0000			BATE			16:17:30
254	3977.0000			BATE			16:17:31
396	3977.5000			BATE			16:19:07
23	3976.5000			BATE			16:19:21
20	3976.5000			BATE			16:19:21
27	3976.5000			BATE			16:19:21
15	3976.5000			BATE			16:19:21
37	3976.5000			BATE			16:19:21
8	3976.5000			BATE			16:19:21
316	3976.5000			BATE			16:19:21
5	3976.5000			BATE			16:19:22
429	3975.5000			BATE			16:21:03
174	3975.0000			BATE			16:21:29
100	3978.0000			BATE			16:22:40
50	3978.0000			BATE			16:22:40
495	3977.5000			BATE			16:22:44
97	3976.0000			BATE			16:22:46
100	3977.0000			BATE			16:23:44
35	3977.0000			BATE			16:23:44
66	3977.0000			BATE			16:23:44
242	3977.0000			BATE			16:23:54
214	3976.0000			BATE			16:23:56
191	3976.0000			BATE			16:23:56
51	3976.0000			BATE			16:24:11
226	3977.5000			BATE			16:25:25
169	3977.5000			BATE			16:25:25
80	3977.5000			BATE			16:25:53
175	3977.5000			BATE			16:25:54
201	3977.5000			BATE			16:25:54
6	3977.0000			BATE			16:26:05
292	3976.5000			BATE			16:26:53
34	3976.5000			BATE			16:26:53
66	3976.5000			BATE			16:26:53
34	3978.0000			BATE			16:26:53
14	3978.0000			BATE			16:26:53
400	3978.0000			BATE			16:26:53
14	3978.0000			BATE			16:26:53
125	3979.0000			BATE			16:28:00
100	3979.0000			BATE			16:28:00
50	3978.5000			BATE			16:28:00
100	3978.0000			BATE			16:28:00
45	3978.0000			BATE			16:28:00
45	3978.0000			BATE			16:28:00
79	3978.5000			BATE			16:28:00
45	3978.5000			BATE			16:28:00
50	3977.5000			BATE			16:28:00
50	3977.5000			BATE			16:28:00
50	3977.5000			BATE			16:28:00
100	3977.5000			BATE			16:28:00
147	3977.0000			BATE			16:28:00
146	3977.0000			BATE			16:28:00
100	3977.0000			BATE			16:28:00
113	3977.0000			BATE			16:28:15
52	3977.5000			BATE			16:28:30
100	3976.5000			BATE			16:28:30
11	3977.0000			BATE			16:28:30
50	3977.0000			BATE			16:28:30
50	3977.0000			BATE			16:28:30
50	3977.0000			BATE			16:28:30
423	3974.0000		CHIX			08:07:44
13	3968.5000		CHIX			08:08:54
32	3968.5000		CHIX			08:08:54
71	3968.5000		CHIX			08:08:54
200	3968.5000		CHIX			08:08:54
83	3968.5000		CHIX			08:08:54
108	3973.0000		CHIX			08:10:30
26	3973.0000		CHIX			08:10:30
29	3973.0000		CHIX			08:10:36
298	3973.0000		CHIX			08:10:37
447	3979.0000		CHIX			08:13:28
182	3980.0000		CHIX			08:15:55
258	3980.0000		CHIX			08:15:55
156	3981.0000		CHIX			08:18:00
226	3981.0000		CHIX			08:18:00
456	3987.5000		CHIX			08:23:18
324	3986.0000		CHIX			08:24:07
89	3986.0000		CHIX			08:24:07
440	3986.0000		CHIX			08:28:01
393	3988.0000		CHIX			08:32:43
93	3989.0000		CHIX			08:34:50
232	3989.0000		CHIX			08:34:50
103	3989.0000		CHIX			08:34:50
419	3986.0000		CHIX			08:40:19
384	3991.5000		CHIX			08:44:53
100	3992.5000		CHIX			08:48:51
189	3992.5000		CHIX			08:48:56
100	3992.5000		CHIX			08:48:56
188	3991.5000		CHIX			08:52:50
100	3991.5000		CHIX			08:52:50
110	3991.5000		CHIX			08:52:50
89	3993.0000		CHIX			08:58:46
150	3993.0000		CHIX			08:58:46
19	3993.0000		CHIX			08:58:46
155	3993.0000		CHIX			08:58:46
424	3994.0000		CHIX			09:02:54
94	3992.0000		CHIX			09:05:56
71	3992.0000		CHIX			09:05:56
23	3992.0000		CHIX			09:05:56
451	3995.0000		CHIX			09:09:20
435	3993.0000		CHIX			09:16:28
185	3992.5000		CHIX			09:19:21
225	3992.5000		CHIX			09:19:29
153	3991.5000		CHIX			09:24:16
97	3991.5000		CHIX			09:24:16
105	3991.5000		CHIX			09:24:33
104	3991.5000		CHIX			09:24:33
380	3994.5000		CHIX			09:33:08
9	4001.0000		CHIX			09:38:49
50	4001.0000		CHIX			09:38:49
50	4001.0000		CHIX			09:38:49
50	4001.0000		CHIX			09:38:49
300	4001.0000		CHIX			09:38:49
414	4001.5000		CHIX			09:38:49
392	4005.0000		CHIX			09:44:08
380	4006.5000		CHIX			09:49:39
34	4006.0000		CHIX			09:56:22
100	4006.0000		CHIX			09:56:22
285	4006.0000		CHIX			09:56:22
399	4006.0000		CHIX			10:01:17
113	4009.5000		CHIX			10:07:19
41	4009.5000		CHIX			10:07:19
258	4009.5000		CHIX			10:07:29
435	4007.5000		CHIX			10:14:11
372	4004.5000		CHIX			10:18:25
422	4006.5000		CHIX			10:24:55
445	4010.0000		CHIX			10:29:27
389	4014.5000		CHIX			10:35:13
69	3974.0000		CHIX			15:23:06
183	3974.0000		CHIX			15:23:06
197	3974.0000		CHIX			15:23:06
30	3979.0000		CHIX			15:25:09
49	3979.0000		CHIX			15:25:09
300	3979.0000		CHIX			15:25:09
382	3979.0000		CHIX			15:25:09
88	3976.5000		CHIX			15:26:43
387	3978.5000		CHIX			15:28:45
431	3978.0000		CHIX			15:29:15
372	3977.5000		CHIX			15:30:34
400	3980.0000		CHIX			15:32:39
405	3982.0000		CHIX			15:35:02
15	3982.5000		CHIX			15:35:18
12	3982.5000		CHIX			15:35:18
94	3982.5000		CHIX			15:35:23
100	3982.5000		CHIX			15:35:23
116	3982.5000		CHIX			15:35:23
100	3982.5000		CHIX			15:35:23
106	3982.5000		CHIX			15:35:23
287	3982.5000		CHIX			15:35:23
30	3982.5000		CHIX			15:36:05
375	3982.0000		CHIX			15:36:40
59	3980.0000		CHIX			15:37:17
100	3980.0000		CHIX			15:37:20
250	3980.0000		CHIX			15:37:27
378	3979.0000		CHIX			15:38:40
388	3982.0000		CHIX			15:40:27
392	3982.0000		CHIX			15:41:36
392	3984.5000		CHIX			15:43:44
443	3985.0000		CHIX			15:43:44
415	3987.5000		CHIX			15:46:07
438	3991.0000		CHIX			15:50:10
426	3990.5000		CHIX			15:50:10
437	3990.5000		CHIX			15:50:10
404	3990.5000		CHIX			15:50:15
146	3989.0000		CHIX			15:52:40
111	3989.0000		CHIX			15:52:40
91	3989.0000		CHIX			15:52:43
30	3989.0000		CHIX			15:52:43
31	3989.0000		CHIX			15:52:43
356	3989.0000		CHIX			15:54:25
81	3989.0000		CHIX			15:54:25
81	3988.5000		CHIX			15:54:50
339	3988.5000		CHIX			15:54:52
36	3986.0000		CHIX			15:55:42
382	3986.0000		CHIX			15:55:42
383	3985.5000		CHIX			15:57:38
419	3984.5000		CHIX			15:57:48
80	3983.0000		CHIX			15:59:03
267	3983.0000		CHIX			15:59:11
100	3983.0000		CHIX			15:59:11
409	3981.5000		CHIX			16:00:40
411	3983.5000		CHIX			16:02:04
440	3984.5000		CHIX			16:03:47
174	3984.0000		CHIX			16:04:08
133	3984.0000		CHIX			16:04:08
64	3984.0000		CHIX			16:04:08
10	3984.0000		CHIX			16:05:44
100	3984.0000		CHIX			16:05:46
200	3984.0000		CHIX			16:05:46
344	3984.0000		CHIX			16:05:46
53	3984.0000		CHIX			16:05:46
375	3983.5000		CHIX			16:07:52
328	3983.0000		CHIX			16:09:10
75	3983.0000		CHIX			16:09:10
420	3982.0000		CHIX			16:09:21
409	3981.5000		CHIX			16:10:48
27	3981.5000		CHIX			16:12:25
97	3981.5000		CHIX			16:12:27
3	3981.5000		CHIX			16:12:27
186	3982.0000		CHIX			16:13:11
236	3982.0000		CHIX			16:13:23
47	3982.0000		CHIX			16:13:43
100	3982.0000		CHIX			16:13:48
311	3982.0000		CHIX			16:13:49
337	3981.5000		CHIX			16:14:27
95	3981.5000		CHIX			16:14:27
413	3980.0000		CHIX			16:14:54
100	3979.0000		CHIX			16:16:27
141	3979.0000		CHIX			16:16:28
84	3979.0000		CHIX			16:16:28
100	3979.0000		CHIX			16:16:28
209	3977.5000		CHIX			16:17:20
210	3977.5000		CHIX			16:17:20
76	3977.0000		CHIX			16:19:07
407	3977.5000		CHIX			16:19:07
310	3977.0000		CHIX			16:19:16
290	3975.0000		CHIX			16:20:08
415	3975.5000		CHIX			16:21:03
60	3975.0000		CHIX			16:21:17
285	3976.5000		CHIX			16:22:44
135	3976.5000		CHIX			16:22:44
1	3976.5000		CHIX			16:22:44
449	3977.5000		CHIX			16:22:44
434	3976.5000		CHIX			16:24:39
100	3977.5000		CHIX			16:25:25
330	3977.5000		CHIX			16:25:25
24	3977.5000		CHIX			16:25:54
300	3977.5000		CHIX			16:25:54
137	3977.5000		CHIX			16:25:54
466	3977.5000		CHIX			16:26:53
422	3978.0000		CHIX			16:26:53
61	3977.0000		CHIX			16:27:10
311	3977.0000		CHIX			16:27:10
68	3977.0000		CHIX			16:27:10
163	3977.0000		CHIX			16:27:32
229	3977.0000		CHIX			16:27:32
110	3977.5000		CHIX			16:28:00
200	3977.5000		CHIX			16:28:00
158	3977.5000		CHIX			16:28:15
90	3977.5000		CHIX			16:28:15
100	3977.5000		CHIX			16:28:15
100	3977.5000		CHIX			16:28:15
100	3976.5000		CHIX			16:28:30
45	3977.5000		CHIX			16:28:35
174	3972.5000	LSE			08:07:00
286	3972.5000	LSE			08:07:00
428	3972.0000	LSE			08:07:03
175	3974.0000	LSE			08:07:44
261	3974.0000	LSE			08:07:44
420	3974.0000	LSE			08:07:44
460	3973.0000	LSE			08:07:46
442	3972.0000	LSE			08:08:01
386	3971.5000	LSE			08:08:02
438	3971.0000	LSE			08:08:06
425	3970.5000	LSE			08:08:09
378	3970.0000	LSE			08:08:17
383	3969.0000	LSE			08:08:18
384	3968.0000	LSE			08:08:58
455	3967.5000	LSE			08:08:59
381	3967.0000	LSE			08:09:00
134	3973.5000	LSE			08:10:30
290	3973.5000	LSE			08:10:30
113	3973.0000	LSE			08:10:30
447	3973.5000	LSE			08:10:30
406	3973.0000	LSE			08:10:37
675	3973.0000	LSE			08:10:37
348	3972.5000	LSE			08:10:48
81	3972.5000	LSE			08:10:48
98	3972.5000	LSE			08:10:52
412	3972.5000	LSE			08:10:54
438	3972.5000	LSE			08:11:05
422	3973.5000	LSE			08:11:32
463	3973.5000	LSE			08:11:32
451	3974.0000	LSE			08:11:42
601	3973.0000	LSE			08:11:43
408	3973.0000	LSE			08:11:51
391	3980.0000	LSE			08:13:20
372	3980.0000	LSE			08:13:20
543	3980.5000	LSE			08:13:20
473	3979.5000	LSE			08:13:21
197	3978.5000	LSE			08:13:28
98	3979.0000	LSE			08:13:28
282	3979.0000	LSE			08:13:28
305	3978.5000	LSE			08:13:30
388	3979.0000	LSE			08:14:10
324	3979.0000	LSE			08:14:10
547	3979.5000	LSE			08:14:10
170	3978.5000	LSE			08:14:47
150	3978.5000	LSE			08:14:47
37	3978.5000	LSE			08:14:47
15	3978.5000	LSE			08:14:47
445	3979.0000	LSE			08:14:47
400	3979.0000	LSE			08:14:47
443	3979.0000	LSE			08:15:08
460	3980.5000	LSE			08:15:45
268	3979.0000	LSE			08:15:55
562	3979.5000	LSE			08:15:55
95	3979.0000	LSE			08:15:56
99	3979.0000	LSE			08:15:56
53	3978.5000	LSE			08:16:01
369	3978.5000	LSE			08:16:01
376	3976.5000	LSE			08:16:11
14	3976.5000	LSE			08:16:11
477	3982.0000	LSE			08:17:57
444	3981.5000	LSE			08:18:00
432	3981.5000	LSE			08:18:00
332	3980.5000	LSE			08:18:01
81	3980.5000	LSE			08:18:01
470	3980.5000	LSE			08:18:01
112	3980.0000	LSE			08:18:09
271	3980.0000	LSE			08:18:09
100	3980.0000	LSE			08:18:09
380	3979.0000	LSE			08:18:26
397	3978.5000	LSE			08:18:29
161	3980.5000	LSE			08:20:10
63	3980.5000	LSE			08:20:10
161	3980.5000	LSE			08:20:10
150	3984.0000	LSE			08:22:02
302	3986.5000	LSE			08:22:41
150	3986.5000	LSE			08:22:41
49	3986.0000	LSE			08:22:42
656	3986.0000	LSE			08:22:42
637	3986.0000	LSE			08:22:50
186	3987.5000	LSE			08:23:18
200	3987.5000	LSE			08:23:18
323	3987.5000	LSE			08:23:18
150	3987.5000	LSE			08:23:18
150	3987.0000	LSE			08:23:18
317	3987.0000	LSE			08:23:18
79	3987.0000	LSE			08:23:18
52	3987.0000	LSE			08:23:18
604	3987.5000	LSE			08:23:18
102	3987.5000	LSE			08:23:18
388	3986.0000	LSE			08:24:07
405	3986.0000	LSE			08:24:09
126	3985.0000	LSE			08:24:36
323	3985.0000	LSE			08:24:36
374	3985.5000	LSE			08:24:36
441	3985.0000	LSE			08:25:21
435	3985.5000	LSE			08:26:03
405	3985.5000	LSE			08:26:47
425	3985.5000	LSE			08:27:16
152	3986.0000	LSE			08:27:16
200	3986.0000	LSE			08:27:16
150	3986.0000	LSE			08:27:16
132	3985.0000	LSE			08:27:17
275	3985.0000	LSE			08:27:17
150	3986.0000	LSE			08:28:01
288	3986.0000	LSE			08:28:01
302	3984.0000	LSE			08:29:34
95	3984.0000	LSE			08:29:34
393	3985.0000	LSE			08:29:34
444	3985.0000	LSE			08:29:34
459	3985.0000	LSE			08:29:34
442	3985.5000	LSE			08:31:11
457	3988.0000	LSE			08:32:22
401	3988.0000	LSE			08:32:43
232	3989.0000	LSE			08:33:07
322	3989.0000	LSE			08:33:07
613	3988.5000	LSE			08:33:07
385	3988.0000	LSE			08:33:09
273	3990.5000	LSE			08:34:35
170	3990.5000	LSE			08:34:35
374	3989.5000	LSE			08:34:40
442	3989.5000	LSE			08:34:40
490	3990.0000	LSE			08:34:40
440	3989.0000	LSE			08:34:50
376	3990.0000	LSE			08:35:31
495	3990.0000	LSE			08:35:31
475	3989.5000	LSE			08:35:39
409	3990.5000	LSE			08:36:19
373	3990.0000	LSE			08:36:32
44	3989.5000	LSE			08:36:50
100	3989.5000	LSE			08:36:50
50	3989.5000	LSE			08:36:50
50	3989.5000	LSE			08:36:50
190	3989.5000	LSE			08:36:50
399	3989.5000	LSE			08:36:50
447	3990.0000	LSE			08:37:33
341	3989.0000	LSE			08:37:38
100	3989.0000	LSE			08:37:38
12	3988.5000	LSE			08:37:40
50	3988.5000	LSE			08:37:40
200	3988.5000	LSE			08:37:40
150	3988.5000	LSE			08:37:40
50	3988.5000	LSE			08:37:40
400	3985.5000	LSE			08:40:19
7	3985.5000	LSE			08:40:19
407	3986.0000	LSE			08:40:19
121	3985.0000	LSE			08:40:40
323	3985.0000	LSE			08:40:40
394	3985.0000	LSE			08:40:40
220	3992.0000	LSE			08:44:39
173	3991.5000	LSE			08:44:53
438	3991.5000	LSE			08:44:53
547	3992.0000	LSE			08:45:39
406	3992.0000	LSE			08:45:59
452	3991.0000	LSE			08:46:00
365	3990.0000	LSE			08:46:13
75	3990.0000	LSE			08:46:13
337	3989.5000	LSE			08:46:38
90	3989.5000	LSE			08:46:38
220	3990.5000	LSE			08:47:48
106	3990.5000	LSE			08:47:48
150	3990.5000	LSE			08:47:48
399	3991.0000	LSE			08:47:48
406	3992.5000	LSE			08:48:56
506	3992.5000	LSE			08:48:56
406	3993.5000	LSE			08:49:35
437	3993.5000	LSE			08:49:35
554	3993.0000	LSE			08:49:40
262	3992.5000	LSE			08:49:44
74	3992.5000	LSE			08:49:44
84	3992.5000	LSE			08:49:44
445	3992.0000	LSE			08:50:27
405	3992.0000	LSE			08:52:07
383	3992.0000	LSE			08:52:07
392	3991.5000	LSE			08:52:29
422	3991.0000	LSE			08:53:41
464	3990.0000	LSE			08:54:18
444	3989.5000	LSE			08:54:47
467	3993.0000	LSE			08:58:29
389	3993.5000	LSE			08:58:43
412	3993.0000	LSE			08:58:46
196	3993.0000	LSE			08:58:46
169	3993.0000	LSE			08:58:46
43	3993.0000	LSE			08:58:46
380	3993.0000	LSE			08:58:46
232	3992.5000	LSE			08:59:31
517	3994.0000	LSE			09:00:06
54	3993.0000	LSE			09:00:15
31	3993.0000	LSE			09:00:15
50	3993.0000	LSE			09:00:15
150	3993.0000	LSE			09:00:15
72	3993.0000	LSE			09:00:15
50	3993.0000	LSE			09:00:15
501	3993.5000	LSE			09:00:15
67	3993.5000	LSE			09:01:15
322	3993.5000	LSE			09:01:15
423	3993.5000	LSE			09:01:15
409	3994.0000	LSE			09:02:54
388	3993.5000	LSE			09:03:09
70	3993.5000	LSE			09:03:09
456	3994.5000	LSE			09:04:06
616	3994.0000	LSE			09:04:19
58	3994.0000	LSE			09:04:19
15	3994.0000	LSE			09:04:19
467	3993.5000	LSE			09:04:36
33	3993.5000	LSE			09:04:36
447	3992.5000	LSE			09:05:07
438	3993.0000	LSE			09:05:07
212	3992.0000	LSE			09:05:56
236	3992.0000	LSE			09:05:56
30	3994.0000	LSE			09:07:44
50	3994.0000	LSE			09:07:44
50	3994.0000	LSE			09:07:44
72	3994.0000	LSE			09:07:44
50	3994.0000	LSE			09:07:44
200	3994.0000	LSE			09:07:44
79	3994.0000	LSE			09:07:44
300	3994.0000	LSE			09:07:44
278	3993.5000	LSE			09:07:45
214	3995.0000	LSE			09:09:20
441	3995.0000	LSE			09:09:20
204	3995.0000	LSE			09:10:08
398	3995.0000	LSE			09:10:08
358	3994.5000	LSE			09:10:28
51	3994.5000	LSE			09:10:28
72	3993.5000	LSE			09:12:03
120	3993.5000	LSE			09:12:03
51	3993.5000	LSE			09:12:03
60	3993.5000	LSE			09:12:03
105	3993.5000	LSE			09:12:03
103	3993.5000	LSE			09:12:03
372	3994.0000	LSE			09:12:03
383	3993.0000	LSE			09:12:14
457	3992.5000	LSE			09:14:38
389	3993.0000	LSE			09:16:28
7	3993.0000	LSE			09:16:28
393	3993.0000	LSE			09:16:28
446	3992.5000	LSE			09:16:36
539	3992.5000	LSE			09:16:36
180	3992.0000	LSE			09:19:29
50	3992.0000	LSE			09:19:29
50	3992.0000	LSE			09:19:29
429	3992.5000	LSE			09:19:29
417	3991.5000	LSE			09:19:54
456	3992.0000	LSE			09:21:05
22	3992.0000	LSE			09:21:52
406	3992.0000	LSE			09:21:55
78	3993.0000	LSE			09:23:21
50	3993.0000	LSE			09:23:21
50	3993.0000	LSE			09:23:21
150	3993.0000	LSE			09:23:21
50	3993.0000	LSE			09:23:21
72	3993.0000	LSE			09:23:21
455	3993.0000	LSE			09:23:21
429	3992.0000	LSE			09:24:09
408	3992.5000	LSE			09:24:09
434	3992.5000	LSE			09:24:09
50	3992.0000	LSE			09:26:01
72	3992.0000	LSE			09:26:01
50	3992.0000	LSE			09:26:01
26	3992.0000	LSE			09:26:01
406	3992.0000	LSE			09:26:01
404	3991.5000	LSE			09:26:02
258	3993.0000	LSE			09:27:37
138	3993.0000	LSE			09:27:37
446	3992.5000	LSE			09:27:40
415	3992.0000	LSE			09:27:45
84	3992.0000	LSE			09:29:12
322	3992.0000	LSE			09:29:12
234	3992.5000	LSE			09:29:12
207	3992.5000	LSE			09:29:12
330	3994.5000	LSE			09:32:44
109	3994.5000	LSE			09:32:44
97	3995.0000	LSE			09:32:58
708	3995.0000	LSE			09:33:03
405	3995.5000	LSE			09:33:03
23	3994.0000	LSE			09:33:08
76	3994.0000	LSE			09:33:08
50	3994.0000	LSE			09:33:08
250	3994.0000	LSE			09:33:08
111	3994.0000	LSE			09:33:08
440	3994.5000	LSE			09:33:08
445	3994.5000	LSE			09:34:00
379	3995.5000	LSE			09:35:30
418	3999.5000	LSE			09:37:19
327	4001.5000	LSE			09:37:44
100	4001.5000	LSE			09:37:44
418	4001.5000	LSE			09:37:47
321	4001.5000	LSE			09:37:49
444	4002.0000	LSE			09:38:47
59	4000.5000	LSE			09:38:49
423	4001.5000	LSE			09:38:49
313	4001.5000	LSE			09:38:49
394	4001.0000	LSE			09:40:09
391	4002.5000	LSE			09:40:49
596	4004.5000	LSE			09:42:10
132	4005.0000	LSE			09:42:10
132	4005.0000	LSE			09:42:10
130	4005.0000	LSE			09:42:10
184	4005.0000	LSE			09:42:10
163	4005.0000	LSE			09:42:10
153	4005.0000	LSE			09:42:10
66	4006.0000	LSE			09:43:33
76	4006.0000	LSE			09:43:33
321	4006.0000	LSE			09:43:33
390	4006.0000	LSE			09:43:33
762	4006.5000	LSE			09:43:33
491	4005.5000	LSE			09:43:42
91	4004.5000	LSE			09:44:09
272	4004.5000	LSE			09:44:09
11	4004.5000	LSE			09:44:10
76	4003.0000	LSE			09:44:17
234	4003.0000	LSE			09:44:18
103	4004.0000	LSE			09:45:06
327	4004.0000	LSE			09:45:06
343	4006.0000	LSE			09:47:20
250	4006.0000	LSE			09:47:20
230	4007.0000	LSE			09:49:33
230	4007.0000	LSE			09:49:33
409	4006.5000	LSE			09:49:39
423	4006.5000	LSE			09:49:39
489	4006.0000	LSE			09:49:59
243	4005.0000	LSE			09:50:00
139	4005.0000	LSE			09:50:00
427	4005.0000	LSE			09:50:00
439	4004.5000	LSE			09:50:27
5	4004.0000	LSE			09:50:28
196	4004.5000	LSE			09:51:42
190	4004.5000	LSE			09:51:42
384	4003.5000	LSE			09:52:12
386	4003.0000	LSE			09:52:13
375	4006.0000	LSE			09:55:50
1038	4006.0000	LSE			09:56:22
638	4005.0000	LSE			09:56:24
421	4005.0000	LSE			09:56:44
458	4004.5000	LSE			09:56:48
116	4004.0000	LSE			09:57:15
347	4006.5000	LSE			09:59:09
37	4006.5000	LSE			09:59:09
240	4006.0000	LSE			10:01:17
153	4006.0000	LSE			10:01:17
383	4006.0000	LSE			10:01:17
56	4006.0000	LSE			10:01:17
120	4005.5000	LSE			10:01:19
286	4004.5000	LSE			10:02:11
323	4005.0000	LSE			10:02:11
173	4005.0000	LSE			10:02:11
27	4005.0000	LSE			10:02:11
143	4005.5000	LSE			10:02:11
196	4005.5000	LSE			10:02:11
145	4005.5000	LSE			10:02:11
34	4005.5000	LSE			10:02:11
390	4007.5000	LSE			10:04:41
424	4007.5000	LSE			10:04:41
551	4008.0000	LSE			10:05:14
120	4008.0000	LSE			10:06:10
440	4008.0000	LSE			10:06:10
50	4008.5000	LSE			10:07:29
503	4009.0000	LSE			10:07:29
129	4009.5000	LSE			10:07:29
55	4009.5000	LSE			10:07:29
129	4009.5000	LSE			10:07:29
50	4009.5000	LSE			10:07:29
55	4009.5000	LSE			10:07:29
129	4009.5000	LSE			10:07:29
55	4009.5000	LSE			10:07:29
50	4009.5000	LSE			10:07:29
50	4009.5000	LSE			10:07:29
50	4009.5000	LSE			10:07:29
50	4009.5000	LSE			10:07:29
129	4009.5000	LSE			10:07:29
20	4009.5000	LSE			10:07:29
377	4008.0000	LSE			10:07:30
378	4007.5000	LSE			10:08:04
430	4008.0000	LSE			10:09:10
334	4008.5000	LSE			10:10:27
111	4008.5000	LSE			10:10:27
154	4007.5000	LSE			10:10:52
127	4008.0000	LSE			10:10:52
326	4008.0000	LSE			10:10:52
178	4007.0000	LSE			10:10:55
121	4007.0000	LSE			10:10:55
241	4007.5000	LSE			10:10:55
284	4005.5000	LSE			10:11:41
167	4005.5000	LSE			10:11:41
375	4007.5000	LSE			10:14:11
2	4006.5000	LSE			10:14:37
47	4006.5000	LSE			10:14:37
378	4006.5000	LSE			10:14:37
507	4006.5000	LSE			10:14:37
385	4005.5000	LSE			10:14:59
55	4005.5000	LSE			10:14:59
131	4004.5000	LSE			10:16:06
276	4004.5000	LSE			10:16:13
210	4004.5000	LSE			10:18:25
131	4004.5000	LSE			10:18:25
50	4004.5000	LSE			10:18:25
50	4004.5000	LSE			10:18:25
230	4004.5000	LSE			10:18:25
470	4004.5000	LSE			10:18:25
408	4004.5000	LSE			10:18:25
452	4004.0000	LSE			10:18:52
432	4004.0000	LSE			10:21:23
418	4004.0000	LSE			10:21:58
35	4004.0000	LSE			10:21:58
400	4004.0000	LSE			10:21:58
388	4004.0000	LSE			10:21:58
32	4004.0000	LSE			10:21:58
375	4006.5000	LSE			10:24:55
443	4010.0000	LSE			10:26:34
294	4009.5000	LSE			10:26:37
486	4009.5000	LSE			10:26:52
95	4009.5000	LSE			10:26:52
256	4010.5000	LSE			10:27:24
138	4010.5000	LSE			10:27:24
312	4010.5000	LSE			10:27:26
91	4010.5000	LSE			10:27:26
415	4010.0000	LSE			10:27:37
50	4010.5000	LSE			10:29:19
200	4010.5000	LSE			10:29:19
50	4010.5000	LSE			10:29:19
50	4010.5000	LSE			10:29:19
40	4010.5000	LSE			10:29:19
152	4009.5000	LSE			10:29:32
30	4010.0000	LSE			10:30:22
363	4010.0000	LSE			10:30:22
164	4015.0000	LSE			10:33:19
208	4015.0000	LSE			10:33:19
50	4014.5000	LSE			10:33:26
320	4014.5000	LSE			10:33:26
50	4014.5000	LSE			10:33:26
170	4015.0000	LSE			10:33:26
50	4015.0000	LSE			10:33:26
92	4015.0000	LSE			10:33:26
459	4014.5000	LSE			10:33:26
411	4015.0000	LSE			10:33:26
117	4015.0000	LSE			10:34:02
220	4015.0000	LSE			10:34:02
265	4015.0000	LSE			10:34:02
582	4015.5000	LSE			10:34:02
375	4014.5000	LSE			10:34:04
380	4014.0000	LSE			10:34:10
436	4014.5000	LSE			10:35:13
385	4014.5000	LSE			10:36:23
406	4015.0000	LSE			10:36:23
24	4014.0000	LSE			10:37:45
236	4014.0000	LSE			10:37:50
136	4014.0000	LSE			10:37:50
385	4013.0000	LSE			10:38:10
397	4017.5000	LSE			10:42:00
309	4017.0000	LSE			10:42:22
165	4017.0000	LSE			10:42:22
149	4016.5000	LSE			10:42:37
398	4016.5000	LSE			10:42:37
155	4016.0000	LSE			10:43:22
143	4016.0000	LSE			10:43:23
255	4016.0000	LSE			10:43:24
50	4015.5000	LSE			10:43:56
50	4015.5000	LSE			10:43:56
152	4015.5000	LSE			10:43:56
88	4015.5000	LSE			10:43:56
50	4015.5000	LSE			10:43:56
18	4015.5000	LSE			10:43:56
423	4015.5000	LSE			10:43:56
75	4015.5000	LSE			10:45:42
333	4015.5000	LSE			10:45:42
389	4014.5000	LSE			10:45:54
35	4014.5000	LSE			10:45:54
421	4014.5000	LSE			10:47:21
402	4013.5000	LSE			10:47:23
436	4015.0000	LSE			10:48:15
375	4013.0000	LSE			10:49:04
108	4014.0000	LSE			10:49:30
320	4014.0000	LSE			10:49:30
439	4016.0000	LSE			10:52:59
524	4015.5000	LSE			10:53:03
395	4015.0000	LSE			10:53:33
239	4015.0000	LSE			10:54:04
135	4015.0000	LSE			10:54:04
220	4014.5000	LSE			10:54:11
452	4014.5000	LSE			10:54:11
397	4014.5000	LSE			10:54:39
320	4015.0000	LSE			10:55:51
427	4015.0000	LSE			10:55:51
227	4015.5000	LSE			10:57:37
210	4016.5000	LSE			10:58:23
484	4016.0000	LSE			10:58:37
72	4015.5000	LSE			10:58:46
457	4015.5000	LSE			10:58:46
7	4015.5000	LSE			11:00:03
50	4015.5000	LSE			11:00:03
50	4015.5000	LSE			11:00:03
320	4015.5000	LSE			11:00:03
140	4015.5000	LSE			11:00:03
281	4015.5000	LSE			11:00:03
50	4015.0000	LSE			11:00:51
410	4015.5000	LSE			11:00:51
21	4016.0000	LSE			11:01:59
50	4016.0000	LSE			11:01:59
150	4016.0000	LSE			11:01:59
50	4016.0000	LSE			11:01:59
50	4016.0000	LSE			11:01:59
50	4016.0000	LSE			11:01:59
50	4016.0000	LSE			11:01:59
517	4016.0000	LSE			11:01:59
50	4015.5000	LSE			11:03:22
50	4015.5000	LSE			11:03:22
150	4015.5000	LSE			11:03:22
50	4015.5000	LSE			11:03:22
85	4015.5000	LSE			11:03:22
57	4015.5000	LSE			11:03:22
433	4015.5000	LSE			11:03:22
50	4017.0000	LSE			11:05:01
50	4017.0000	LSE			11:05:01
150	4017.0000	LSE			11:05:01
184	4017.0000	LSE			11:05:01
506	4017.0000	LSE			11:05:01
396	4016.5000	LSE			11:05:56
357	4016.0000	LSE			11:05:58
257	4016.0000	LSE			11:05:58
6	4015.5000	LSE			11:06:05
430	4015.5000	LSE			11:06:05
519	4015.0000	LSE			11:06:45
331	4014.5000	LSE			11:07:47
144	4014.5000	LSE			11:07:47
517	4013.5000	LSE			11:07:50
47	4013.0000	LSE			11:07:52
202	4013.0000	LSE			11:07:52
190	4013.0000	LSE			11:07:52
449	4012.0000	LSE			11:08:13
9	4011.5000	LSE			11:10:10
391	4011.5000	LSE			11:10:10
390	4010.5000	LSE			11:10:32
335	4010.5000	LSE			11:11:12
67	4010.5000	LSE			11:11:12
394	4010.0000	LSE			11:11:44
382	4009.5000	LSE			11:12:26
389	4008.0000	LSE			11:12:35
363	4008.5000	LSE			11:13:40
18	4008.5000	LSE			11:13:40
508	4007.5000	LSE			11:14:28
406	4009.5000	LSE			11:15:59
421	4009.5000	LSE			11:15:59
57	4008.0000	LSE			11:16:01
320	4008.0000	LSE			11:16:01
584	4008.5000	LSE			11:16:01
25	4012.0000	LSE			11:17:10
412	4011.5000	LSE			11:17:18
598	4011.5000	LSE			11:17:18
628	4011.0000	LSE			11:17:31
36	4011.0000	LSE			11:17:31
381	4011.0000	LSE			11:17:32
440	4013.0000	LSE			11:19:04
70	4012.5000	LSE			11:19:09
377	4012.5000	LSE			11:19:09
166	4010.5000	LSE			11:20:39
236	4010.5000	LSE			11:20:39
404	4010.5000	LSE			11:21:42
434	4010.5000	LSE			11:22:41
316	4011.0000	LSE			11:23:22
109	4011.0000	LSE			11:23:22
294	4009.5000	LSE			11:23:25
112	4009.5000	LSE			11:23:25
409	4010.0000	LSE			11:23:25
424	4008.0000	LSE			11:24:11
28	4009.0000	LSE			11:26:18
364	4009.0000	LSE			11:26:18
200	4008.5000	LSE			11:26:47
245	4008.5000	LSE			11:26:47
223	4009.5000	LSE			11:28:19
100	4009.5000	LSE			11:28:19
82	4009.5000	LSE			11:28:19
521	4008.5000	LSE			11:28:34
404	4008.0000	LSE			11:28:59
121	4008.0000	LSE			11:29:00
321	4008.0000	LSE			11:29:00
190	4011.0000	LSE			11:31:28
130	4011.0000	LSE			11:31:28
190	4011.0000	LSE			11:31:28
438	4010.5000	LSE			11:31:52
14	4010.5000	LSE			11:31:52
59	4009.5000	LSE			11:31:53
395	4011.0000	LSE			11:33:02
446	4012.0000	LSE			11:34:30
14	4011.0000	LSE			11:34:34
367	4011.0000	LSE			11:34:34
455	4011.0000	LSE			11:35:03
399	4010.5000	LSE			11:35:16
428	4010.5000	LSE			11:37:26
159	4010.0000	LSE			11:37:57
253	4010.0000	LSE			11:37:57
397	4010.0000	LSE			11:37:57
50	4009.5000	LSE			11:39:22
50	4009.5000	LSE			11:39:22
443	4009.5000	LSE			11:39:22
430	4008.5000	LSE			11:42:15
143	4009.0000	LSE			11:43:32
239	4009.0000	LSE			11:43:32
417	4009.0000	LSE			11:44:30
539	4008.5000	LSE			11:44:58
411	4008.0000	LSE			11:45:08
416	4007.5000	LSE			11:45:43
222	4006.0000	LSE			11:47:19
353	4007.0000	LSE			11:47:19
50	4007.0000	LSE			11:47:19
50	4007.0000	LSE			11:47:19
457	4007.0000	LSE			11:47:19
431	4008.5000	LSE			11:47:19
445	4008.5000	LSE			11:48:58
367	4008.0000	LSE			11:50:08
75	4008.0000	LSE			11:50:08
152	4007.0000	LSE			11:51:02
299	4007.0000	LSE			11:51:02
350	4006.0000	LSE			11:52:58
50	4006.0000	LSE			11:52:58
50	4006.0000	LSE			11:52:58
430	4006.5000	LSE			11:52:58
446	4003.5000	LSE			11:53:42
409	4002.5000	LSE			11:54:05
810	4003.5000	LSE			11:57:45
306	4003.0000	LSE			11:57:46
177	4003.0000	LSE			11:57:46
150	4003.0000	LSE			11:59:02
200	4003.0000	LSE			11:59:02
50	4003.0000	LSE			11:59:02
50	4003.0000	LSE			11:59:02
50	4003.0000	LSE			11:59:02
330	4003.5000	LSE			11:59:02
78	4003.5000	LSE			11:59:02
258	4003.5000	LSE			11:59:59
117	4003.5000	LSE			11:59:59
50	4003.0000	LSE			12:00:01
29	4003.0000	LSE			12:00:01
150	4003.0000	LSE			12:00:01
50	4003.0000	LSE			12:00:01
180	4003.0000	LSE			12:00:01
378	4003.0000	LSE			12:00:01
381	4004.5000	LSE			12:02:17
448	4005.5000	LSE			12:03:00
436	4005.5000	LSE			12:04:18
386	4005.0000	LSE			12:04:33
229	4004.0000	LSE			12:05:40
166	4004.0000	LSE			12:05:40
354	4003.5000	LSE			12:05:43
51	4003.5000	LSE			12:05:43
403	4005.0000	LSE			12:07:05
20	4007.5000	LSE			12:09:32
460	4007.0000	LSE			12:10:05
233	4007.0000	LSE			12:10:05
220	4007.0000	LSE			12:10:05
398	4007.0000	LSE			12:10:05
409	4007.0000	LSE			12:10:05
412	4006.5000	LSE			12:11:11
938	4006.0000	LSE			12:14:50
70	4006.0000	LSE			12:14:50
50	4005.0000	LSE			12:15:00
50	4005.0000	LSE			12:15:00
150	4005.5000	LSE			12:15:00
50	4005.0000	LSE			12:15:00
50	4005.5000	LSE			12:15:00
50	4005.5000	LSE			12:15:00
50	4005.5000	LSE			12:15:00
11	4005.5000	LSE			12:15:00
594	4005.5000	LSE			12:15:00
93	4004.5000	LSE			12:15:08
297	4004.5000	LSE			12:15:08
23	4004.5000	LSE			12:15:08
482	4005.0000	LSE			12:18:06
436	4005.5000	LSE			12:18:06
379	4004.5000	LSE			12:19:40
377	4007.0000	LSE			12:20:36
476	4007.5000	LSE			12:22:56
391	4007.5000	LSE			12:22:56
515	4007.0000	LSE			12:23:00
50	4007.0000	LSE			12:25:41
190	4007.0000	LSE			12:25:41
63	4007.0000	LSE			12:25:41
50	4007.0000	LSE			12:25:41
50	4007.0000	LSE			12:25:41
53	4007.0000	LSE			12:25:41
441	4007.0000	LSE			12:25:41
429	4007.0000	LSE			12:25:41
402	4006.5000	LSE			12:26:12
417	4005.5000	LSE			12:26:30
249	4004.0000	LSE			12:27:01
191	4004.0000	LSE			12:27:01
460	4004.0000	LSE			12:28:23
443	4003.5000	LSE			12:28:25
450	4004.0000	LSE			12:30:02
577	4006.0000	LSE			12:32:30
435	4005.5000	LSE			12:32:33
446	4005.5000	LSE			12:33:50
164	4004.5000	LSE			12:34:21
200	4004.5000	LSE			12:34:21
424	4005.0000	LSE			12:34:21
153	4003.5000	LSE			12:37:41
157	4003.5000	LSE			12:37:41
151	4003.5000	LSE			12:37:41
240	4003.0000	LSE			12:38:52
191	4003.0000	LSE			12:40:01
315	4003.0000	LSE			12:40:01
404	4003.0000	LSE			12:40:01
214	4003.0000	LSE			12:40:01
450	4003.5000	LSE			12:43:01
329	4003.0000	LSE			12:43:01
90	4003.0000	LSE			12:43:01
464	4003.0000	LSE			12:43:01
50	4002.5000	LSE			12:44:48
50	4002.5000	LSE			12:44:48
50	4002.5000	LSE			12:44:48
439	4003.0000	LSE			12:44:48
418	4003.0000	LSE			12:44:48
74	4002.0000	LSE			12:45:37
205	4002.0000	LSE			12:45:37
172	4001.5000	LSE			12:46:46
50	4001.5000	LSE			12:46:46
230	4001.5000	LSE			12:46:46
389	4002.0000	LSE			12:46:46
106	4002.0000	LSE			12:46:46
223	4001.0000	LSE			12:48:30
212	4001.0000	LSE			12:48:30
21	4001.0000	LSE			12:48:30
126	4000.0000	LSE			12:53:22
456	4000.5000	LSE			12:53:22
578	4000.5000	LSE			12:53:22
428	3999.5000	LSE			12:54:26
50	3999.0000	LSE			12:55:00
50	3999.0000	LSE			12:55:00
455	3999.0000	LSE			12:55:00
50	3999.5000	LSE			12:55:26
401	3999.5000	LSE			12:55:26
120	3999.0000	LSE			12:55:27
321	3999.0000	LSE			12:55:27
449	3999.0000	LSE			12:55:27
15	3999.5000	LSE			12:56:53
50	3999.5000	LSE			12:56:53
50	3999.5000	LSE			12:56:53
220	3999.5000	LSE			12:56:53
90	3999.5000	LSE			12:56:53
374	3999.5000	LSE			12:56:53
50	3998.0000	LSE			12:57:29
190	3998.0000	LSE			12:57:29
190	3998.0000	LSE			12:57:29
170	3999.0000	LSE			13:00:42
404	3999.5000	LSE			13:00:42
385	3999.5000	LSE			13:00:42
69	4000.0000	LSE			13:03:35
69	4000.0000	LSE			13:03:35
161	4000.0000	LSE			13:03:35
69	4000.0000	LSE			13:03:38
161	4000.0000	LSE			13:03:41
69	4000.0000	LSE			13:03:41
160	4000.0000	LSE			13:03:45
68	4000.0000	LSE			13:03:45
431	3999.5000	LSE			13:03:51
387	3999.5000	LSE			13:03:51
205	4000.0000	LSE			13:05:02
232	4000.0000	LSE			13:05:02
20	4000.0000	LSE			13:05:02
50	4000.0000	LSE			13:05:02
210	4000.0000	LSE			13:05:02
210	4000.0000	LSE			13:05:02
298	4000.0000	LSE			13:05:02
123	4000.0000	LSE			13:05:02
434	4001.5000	LSE			13:07:31
376	4002.0000	LSE			13:07:31
446	4001.0000	LSE			13:07:53
452	4000.5000	LSE			13:08:39
23	4000.0000	LSE			13:11:10
50	4000.0000	LSE			13:11:10
50	4000.0000	LSE			13:11:10
50	4000.0000	LSE			13:11:10
190	4000.0000	LSE			13:11:10
50	4000.0000	LSE			13:11:10
50	4000.0000	LSE			13:11:10
248	3999.5000	LSE			13:11:10
198	3999.5000	LSE			13:11:10
387	4000.0000	LSE			13:11:10
446	3998.5000	LSE			13:12:30
378	3998.0000	LSE			13:13:21
410	3997.5000	LSE			13:14:02
455	3997.0000	LSE			13:14:29
404	3996.5000	LSE			13:15:45
107	3996.5000	LSE			13:16:46
322	3996.5000	LSE			13:16:46
386	3996.5000	LSE			13:16:46
50	3994.5000	LSE			13:18:41
359	3994.5000	LSE			13:18:41
300	3994.0000	LSE			13:18:42
146	3994.0000	LSE			13:18:42
396	3992.5000	LSE			13:20:15
50	3996.0000	LSE			13:23:58
150	3996.0000	LSE			13:23:58
50	3996.0000	LSE			13:23:58
50	3996.0000	LSE			13:23:58
27	3996.0000	LSE			13:23:58
50	3996.0000	LSE			13:23:58
10	3996.0000	LSE			13:23:58
418	3995.5000	LSE			13:23:58
298	3995.5000	LSE			13:23:58
174	3995.5000	LSE			13:23:58
458	3994.5000	LSE			13:24:10
195	3993.5000	LSE			13:24:38
230	3993.5000	LSE			13:24:38
391	3994.0000	LSE			13:24:38
149	3992.0000	LSE			13:26:36
150	3992.0000	LSE			13:26:36
50	3992.0000	LSE			13:26:36
41	3992.0000	LSE			13:26:36
442	3993.0000	LSE			13:26:36
458	3992.5000	LSE			13:27:36
100	3992.0000	LSE			13:27:44
278	3992.0000	LSE			13:27:57
462	3991.0000	LSE			13:28:16
50	3994.5000	LSE			13:30:26
334	3994.5000	LSE			13:30:26
59	3994.0000	LSE			13:30:38
205	3994.0000	LSE			13:30:38
74	3994.0000	LSE			13:30:38
13	3994.0000	LSE			13:30:38
26	3994.0000	LSE			13:30:38
377	3994.5000	LSE			13:30:38
145	3993.0000	LSE			13:30:43
122	3993.0000	LSE			13:30:43
165	3993.0000	LSE			13:30:43
456	3993.5000	LSE			13:31:12
40	3993.5000	LSE			13:31:12
347	3993.5000	LSE			13:31:12
434	3991.0000	LSE			13:32:16
400	3990.5000	LSE			13:33:26
438	3990.0000	LSE			13:33:45
462	3989.5000	LSE			13:33:47
427	3989.5000	LSE			13:34:38
125	3989.0000	LSE			13:34:40
332	3989.0000	LSE			13:34:40
100	3986.5000	LSE			13:35:22
27	3986.5000	LSE			13:35:22
125	3986.5000	LSE			13:35:22
15	3986.5000	LSE			13:35:22
111	3986.5000	LSE			13:35:22
281	3987.5000	LSE			13:35:22
50	3987.5000	LSE			13:35:22
50	3987.5000	LSE			13:35:22
418	3990.5000	LSE			13:36:37
454	3989.5000	LSE			13:36:48
299	3989.0000	LSE			13:37:11
123	3989.0000	LSE			13:37:11
151	3989.0000	LSE			13:37:41
296	3989.0000	LSE			13:37:41
158	3987.5000	LSE			13:37:54
297	3987.5000	LSE			13:37:54
377	3987.0000	LSE			13:38:36
372	3987.5000	LSE			13:39:11
211	3985.5000	LSE			13:39:55
214	3985.5000	LSE			13:39:55
73	3986.0000	LSE			13:42:20
375	3986.0000	LSE			13:42:20
274	3985.5000	LSE			13:42:21
50	3985.5000	LSE			13:42:21
50	3985.5000	LSE			13:42:21
173	3985.5000	LSE			13:42:21
244	3985.5000	LSE			13:42:21
373	3985.5000	LSE			13:42:21
12	3985.5000	LSE			13:42:21
376	3984.0000	LSE			13:43:48
313	3985.0000	LSE			13:45:28
98	3985.0000	LSE			13:45:28
405	3986.0000	LSE			13:46:12
280	3985.5000	LSE			13:46:38
158	3985.5000	LSE			13:46:38
13	3985.5000	LSE			13:46:38
389	3985.5000	LSE			13:47:18
500	3985.0000	LSE			13:47:30
19	3985.5000	LSE			13:48:11
388	3985.5000	LSE			13:48:11
456	3985.5000	LSE			13:49:06
100	3985.0000	LSE			13:49:46
166	3985.0000	LSE			13:49:46
160	3985.0000	LSE			13:49:46
455	3985.0000	LSE			13:49:46
440	3984.0000	LSE			13:50:08
177	3982.5000	LSE			13:51:22
200	3982.5000	LSE			13:51:22
371	3982.5000	LSE			13:51:57
32	3982.5000	LSE			13:51:57
389	3982.0000	LSE			13:52:28
37	3981.5000	LSE			13:54:17
287	3981.5000	LSE			13:54:17
150	3981.5000	LSE			13:54:17
432	3981.5000	LSE			13:54:17
102	3981.5000	LSE			13:54:50
349	3981.5000	LSE			13:55:07
43	3982.0000	LSE			13:56:00
187	3982.0000	LSE			13:56:00
43	3982.0000	LSE			13:56:00
187	3982.0000	LSE			13:56:00
183	3982.0000	LSE			13:56:20
5	3982.0000	LSE			13:57:20
2	3982.0000	LSE			13:57:20
212	3982.0000	LSE			13:57:20
199	3982.0000	LSE			13:57:20
310	3982.0000	LSE			13:57:20
135	3982.0000	LSE			13:58:18
79	3982.0000	LSE			13:58:18
50	3982.0000	LSE			13:58:18
150	3982.0000	LSE			13:58:18
50	3982.0000	LSE			13:58:18
50	3982.0000	LSE			13:58:18
160	3982.0000	LSE			13:58:18
415	3982.0000	LSE			13:58:18
47	3983.0000	LSE			13:59:45
386	3983.0000	LSE			13:59:45
249	3983.0000	LSE			14:00:05
100	3983.0000	LSE			14:00:05
176	3983.0000	LSE			14:00:05
508	3982.5000	LSE			14:00:08
92	3982.5000	LSE			14:00:08
100	3982.0000	LSE			14:00:14
13	3982.0000	LSE			14:00:14
1	3982.0000	LSE			14:00:28
350	3982.0000	LSE			14:00:28
315	3981.5000	LSE			14:01:00
110	3981.5000	LSE			14:01:00
21	3981.5000	LSE			14:01:00
448	3981.0000	LSE			14:02:28
133	3981.0000	LSE			14:02:58
50	3981.0000	LSE			14:02:58
150	3981.0000	LSE			14:02:58
72	3981.0000	LSE			14:02:58
201	3981.0000	LSE			14:02:58
77	3981.0000	LSE			14:02:58
109	3981.0000	LSE			14:02:58
410	3980.0000	LSE			14:03:18
325	3980.5000	LSE			14:04:26
100	3980.5000	LSE			14:04:26
132	3980.5000	LSE			14:04:26
6	3980.5000	LSE			14:04:26
378	3981.0000	LSE			14:04:26
150	3981.0000	LSE			14:06:20
178	3981.0000	LSE			14:06:20
46	3981.0000	LSE			14:06:20
150	3980.5000	LSE			14:07:32
159	3980.5000	LSE			14:07:32
50	3980.5000	LSE			14:07:32
14	3980.5000	LSE			14:07:32
110	3980.5000	LSE			14:07:32
50	3980.5000	LSE			14:07:32
196	3980.5000	LSE			14:07:32
150	3980.5000	LSE			14:07:32
464	3980.5000	LSE			14:07:32
304	3980.5000	LSE			14:07:32
197	3980.5000	LSE			14:07:32
376	3980.5000	LSE			14:08:28
416	3981.5000	LSE			14:09:58
125	3981.0000	LSE			14:10:02
72	3981.0000	LSE			14:10:02
50	3981.0000	LSE			14:10:02
150	3981.0000	LSE			14:10:02
50	3981.0000	LSE			14:10:02
436	3981.0000	LSE			14:10:02
426	3980.5000	LSE			14:11:05
173	3980.5000	LSE			14:12:12
268	3980.5000	LSE			14:12:12
372	3980.5000	LSE			14:12:12
442	3980.0000	LSE			14:13:01
454	3980.5000	LSE			14:13:53
353	3980.0000	LSE			14:13:55
52	3980.0000	LSE			14:13:56
33	3980.0000	LSE			14:14:19
73	3980.0000	LSE			14:14:19
323	3980.0000	LSE			14:14:19
421	3980.5000	LSE			14:15:41
248	3980.5000	LSE			14:15:58
410	3980.5000	LSE			14:15:58
11	3980.5000	LSE			14:15:58
19	3977.0000	LSE			14:16:50
423	3977.0000	LSE			14:16:56
150	3976.5000	LSE			14:18:08
50	3976.5000	LSE			14:18:08
50	3976.5000	LSE			14:18:08
50	3976.5000	LSE			14:18:08
72	3976.5000	LSE			14:18:08
50	3976.5000	LSE			14:18:08
27	3976.5000	LSE			14:18:08
409	3976.5000	LSE			14:18:08
426	3974.5000	LSE			14:19:07
43	3973.5000	LSE			14:19:30
50	3973.5000	LSE			14:19:30
50	3973.5000	LSE			14:19:30
150	3973.5000	LSE			14:19:30
170	3973.5000	LSE			14:19:30
415	3971.0000	LSE			14:20:21
383	3969.0000	LSE			14:21:01
112	3967.0000	LSE			14:22:02
220	3967.0000	LSE			14:22:02
74	3967.0000	LSE			14:22:02
50	3967.0000	LSE			14:22:02
188	3967.0000	LSE			14:22:02
253	3967.0000	LSE			14:22:02
345	3964.0000	LSE			14:22:40
50	3964.0000	LSE			14:22:40
446	3965.0000	LSE			14:23:21
404	3965.0000	LSE			14:23:21
413	3965.5000	LSE			14:24:00
53	3966.5000	LSE			14:24:49
170	3966.5000	LSE			14:24:49
170	3966.5000	LSE			14:24:49
233	3966.0000	LSE			14:25:01
169	3966.0000	LSE			14:25:01
36	3966.0000	LSE			14:25:01
293	3963.5000	LSE			14:25:16
160	3963.5000	LSE			14:25:16
461	3961.0000	LSE			14:26:02
49	3961.0000	LSE			14:26:43
73	3961.0000	LSE			14:26:43
50	3961.0000	LSE			14:26:43
100	3961.0000	LSE			14:26:43
50	3961.0000	LSE			14:26:43
132	3961.0000	LSE			14:26:43
282	3960.0000	LSE			14:27:32
549	3961.5000	LSE			14:28:14
432	3961.0000	LSE			14:28:18
430	3961.0000	LSE			14:28:18
383	3960.0000	LSE			14:28:52
372	3959.5000	LSE			14:29:06
292	3959.5000	LSE			14:29:31
150	3959.5000	LSE			14:29:31
387	3959.5000	LSE			14:29:31
392	3964.0000	LSE			14:31:00
117	3963.0000	LSE			14:31:01
15	3963.0000	LSE			14:31:01
50	3963.0000	LSE			14:31:01
50	3963.0000	LSE			14:31:01
50	3963.0000	LSE			14:31:01
73	3963.0000	LSE			14:31:01
50	3962.5000	LSE			14:31:01
38	3962.5000	LSE			14:31:01
397	3963.0000	LSE			14:31:01
278	3963.5000	LSE			14:31:01
50	3964.0000	LSE			14:31:01
50	3964.0000	LSE			14:31:01
73	3964.0000	LSE			14:31:01
150	3964.0000	LSE			14:31:01
173	3963.5000	LSE			14:31:01
317	3962.0000	LSE			14:31:02
439	3962.0000	LSE			14:31:12
78	3962.0000	LSE			14:31:12
325	3961.5000	LSE			14:31:17
409	3961.5000	LSE			14:31:17
70	3961.5000	LSE			14:31:18
452	3961.0000	LSE			14:31:21
100	3960.0000	LSE			14:31:37
141	3960.0000	LSE			14:31:37
33	3960.0000	LSE			14:31:37
138	3960.0000	LSE			14:31:37
315	3959.5000	LSE			14:32:16
113	3959.5000	LSE			14:32:16
120	3960.0000	LSE			14:32:16
325	3960.0000	LSE			14:32:16
50	3962.0000	LSE			14:33:04
441	3962.0000	LSE			14:33:04
399	3961.5000	LSE			14:33:05
475	3961.5000	LSE			14:33:05
443	3961.5000	LSE			14:33:05
447	3961.0000	LSE			14:33:07
461	3960.0000	LSE			14:33:32
68	3960.0000	LSE			14:34:00
325	3960.0000	LSE			14:34:00
13	3960.0000	LSE			14:34:00
121	3960.0000	LSE			14:34:00
320	3960.0000	LSE			14:34:00
435	3959.5000	LSE			14:34:08
404	3958.0000	LSE			14:34:18
406	3957.5000	LSE			14:34:46
388	3957.5000	LSE			14:34:46
430	3957.0000	LSE			14:34:48
162	3957.5000	LSE			14:35:30
113	3957.5000	LSE			14:35:30
112	3957.5000	LSE			14:35:30
84	3959.0000	LSE			14:36:23
302	3959.0000	LSE			14:36:23
79	3958.5000	LSE			14:36:33
100	3958.5000	LSE			14:36:33
467	3958.5000	LSE			14:36:33
4	3958.5000	LSE			14:36:33
384	3958.5000	LSE			14:36:33
47	3959.0000	LSE			14:36:57
399	3959.0000	LSE			14:37:13
325	3958.0000	LSE			14:37:22
105	3958.0000	LSE			14:37:22
396	3958.5000	LSE			14:37:22
395	3957.5000	LSE			14:37:44
49	3956.5000	LSE			14:38:06
325	3956.5000	LSE			14:38:19
347	3956.0000	LSE			14:38:42
102	3956.0000	LSE			14:38:42
391	3955.5000	LSE			14:39:00
411	3955.5000	LSE			14:39:18
62	3956.0000	LSE			14:39:58
71	3956.0000	LSE			14:39:58
138	3956.0000	LSE			14:39:58
31	3956.0000	LSE			14:40:10
69	3956.0000	LSE			14:40:10
100	3956.0000	LSE			14:40:10
384	3956.0000	LSE			14:40:12
164	3956.0000	LSE			14:40:12
50	3956.0000	LSE			14:40:12
150	3956.0000	LSE			14:40:12
403	3955.5000	LSE			14:40:16
390	3953.5000	LSE			14:40:39
459	3954.0000	LSE			14:41:18
197	3955.0000	LSE			14:41:56
119	3955.0000	LSE			14:41:56
132	3955.0000	LSE			14:41:56
426	3955.0000	LSE			14:42:20
500	3958.5000	LSE			14:44:08
197	3959.5000	LSE			14:44:31
400	3959.5000	LSE			14:44:31
145	3959.5000	LSE			14:44:31
150	3960.0000	LSE			14:44:31
210	3960.0000	LSE			14:44:31
55	3960.0000	LSE			14:44:31
370	3960.0000	LSE			14:44:31
389	3959.0000	LSE			14:45:00
417	3959.0000	LSE			14:45:00
461	3958.0000	LSE			14:45:01
432	3956.5000	LSE			14:46:36
592	3956.0000	LSE			14:46:38
414	3955.5000	LSE			14:46:49
423	3955.5000	LSE			14:47:12
121	3956.0000	LSE			14:47:52
323	3956.0000	LSE			14:47:52
460	3957.5000	LSE			14:48:31
210	3956.5000	LSE			14:48:34
482	3957.0000	LSE			14:48:34
189	3956.5000	LSE			14:48:39
453	3956.0000	LSE			14:48:43
459	3955.0000	LSE			14:48:51
404	3957.5000	LSE			14:49:27
150	3957.5000	LSE			14:50:26
403	3957.5000	LSE			14:50:26
313	3957.0000	LSE			14:50:33
110	3957.0000	LSE			14:50:33
420	3957.0000	LSE			14:50:33
440	3957.0000	LSE			14:51:05
414	3957.0000	LSE			14:51:39
451	3956.5000	LSE			14:51:55
386	3956.5000	LSE			14:53:05
116	3956.0000	LSE			14:53:32
117	3956.0000	LSE			14:53:32
224	3956.0000	LSE			14:53:32
456	3957.5000	LSE			14:54:11
273	3957.0000	LSE			14:54:23
166	3957.0000	LSE			14:54:24
349	3957.0000	LSE			14:55:02
83	3957.0000	LSE			14:55:02
400	3956.5000	LSE			14:55:08
136	3956.5000	LSE			14:55:08
418	3956.0000	LSE			14:55:17
405	3955.5000	LSE			14:55:18
372	3953.5000	LSE			14:56:07
390	3956.0000	LSE			14:56:40
433	3960.0000	LSE			14:58:42
10	3960.0000	LSE			14:58:42
60	3960.0000	LSE			14:58:50
387	3961.0000	LSE			14:59:31
468	3962.0000	LSE			14:59:51
381	3963.5000	LSE			15:00:00
383	3963.5000	LSE			15:00:00
383	3963.0000	LSE			15:00:01
424	3963.0000	LSE			15:00:17
390	3963.0000	LSE			15:00:23
411	3963.5000	LSE			15:00:42
402	3963.0000	LSE			15:00:50
228	3963.0000	LSE			15:00:50
211	3963.0000	LSE			15:00:50
269	3963.0000	LSE			15:01:29
150	3963.0000	LSE			15:01:29
429	3962.5000	LSE			15:01:30
395	3962.5000	LSE			15:02:12
1	3962.5000	LSE			15:02:12
405	3962.5000	LSE			15:02:12
364	3962.5000	LSE			15:03:01
24	3962.5000	LSE			15:03:01
597	3965.5000	LSE			15:04:09
140	3967.0000	LSE			15:04:27
324	3967.0000	LSE			15:04:27
387	3966.5000	LSE			15:04:32
417	3966.0000	LSE			15:04:39
354	3965.5000	LSE			15:05:02
99	3965.5000	LSE			15:05:02
417	3965.0000	LSE			15:05:11
378	3966.5000	LSE			15:05:53
394	3965.5000	LSE			15:06:00
379	3966.0000	LSE			15:06:00
423	3967.5000	LSE			15:06:48
376	3967.5000	LSE			15:07:02
429	3967.0000	LSE			15:07:07
428	3966.0000	LSE			15:08:00
460	3965.0000	LSE			15:08:03
413	3964.0000	LSE			15:08:24
234	3964.0000	LSE			15:08:41
208	3964.0000	LSE			15:08:41
373	3964.0000	LSE			15:09:34
423	3963.5000	LSE			15:09:35
383	3962.5000	LSE			15:10:09
431	3962.0000	LSE			15:10:11
392	3959.5000	LSE			15:10:46
415	3959.0000	LSE			15:10:49
372	3963.0000	LSE			15:11:56
457	3963.0000	LSE			15:12:14
417	3965.5000	LSE			15:12:42
408	3965.0000	LSE			15:12:54
457	3966.5000	LSE			15:13:48
637	3966.5000	LSE			15:13:48
436	3966.0000	LSE			15:13:50
392	3966.5000	LSE			15:14:19
188	3967.5000	LSE			15:15:00
184	3967.5000	LSE			15:15:00
414	3967.0000	LSE			15:15:24
378	3966.5000	LSE			15:15:32
421	3966.0000	LSE			15:15:39
9	3966.0000	LSE			15:15:39
417	3966.0000	LSE			15:16:17
284	3965.5000	LSE			15:16:30
91	3965.5000	LSE			15:16:30
494	3968.5000	LSE			15:17:50
417	3972.0000	LSE			15:18:11
439	3971.5000	LSE			15:18:13
48	3971.5000	LSE			15:18:13
419	3972.5000	LSE			15:19:06
342	3972.0000	LSE			15:19:09
91	3972.0000	LSE			15:19:09
407	3972.0000	LSE			15:19:09
195	3972.5000	LSE			15:19:34
195	3972.5000	LSE			15:19:34
72	3972.5000	LSE			15:19:34
150	3972.5000	LSE			15:19:34
451	3972.5000	LSE			15:19:34
435	3971.0000	LSE			15:19:41
419	3971.5000	LSE			15:20:42
459	3976.0000	LSE			15:21:51
43	3976.0000	LSE			15:21:51
651	3976.0000	LSE			15:21:51
393	3975.5000	LSE			15:21:54
275	3974.5000	LSE			15:22:07
148	3974.5000	LSE			15:22:07
337	3974.0000	LSE			15:22:13
117	3974.0000	LSE			15:22:13
69	3978.0000	LSE			15:24:03
377	3979.5000	LSE			15:24:25
501	3979.5000	LSE			15:24:25
31	3979.5000	LSE			15:24:25
50	3979.0000	LSE			15:25:09
292	3979.0000	LSE			15:25:09
50	3979.0000	LSE			15:25:09
407	3979.0000	LSE			15:25:09
397	3979.0000	LSE			15:25:09
118	3979.0000	LSE			15:25:09
329	3979.0000	LSE			15:25:09
426	3979.0000	LSE			15:25:33
381	3978.5000	LSE			15:25:58
25	3977.5000	LSE			15:26:08
350	3977.5000	LSE			15:26:08
435	3977.5000	LSE			15:26:09
425	3978.5000	LSE			15:28:14
325	3978.5000	LSE			15:28:45
417	3978.5000	LSE			15:28:45
219	3977.5000	LSE			15:29:15
354	3977.5000	LSE			15:29:15
426	3978.0000	LSE			15:29:15
387	3978.0000	LSE			15:29:15
193	3977.0000	LSE			15:29:17
190	3977.0000	LSE			15:29:17
463	3978.0000	LSE			15:30:06
416	3977.5000	LSE			15:30:34
404	3977.0000	LSE			15:30:35
424	3980.5000	LSE			15:32:39
677	3980.0000	LSE			15:32:39
679	3980.0000	LSE			15:33:42
152	3982.5000	LSE			15:35:02
50	3982.5000	LSE			15:35:02
50	3982.5000	LSE			15:35:02
50	3982.5000	LSE			15:35:02
143	3982.5000	LSE			15:35:02
733	3982.0000	LSE			15:35:02
111	3982.0000	LSE			15:35:02
440	3982.5000	LSE			15:35:23
403	3982.5000	LSE			15:35:23
72	3982.5000	LSE			15:36:05
402	3982.5000	LSE			15:36:05
50	3982.5000	LSE			15:36:05
273	3982.5000	LSE			15:36:05
424	3982.0000	LSE			15:36:40
92	3981.0000	LSE			15:36:56
136	3981.0000	LSE			15:36:56
578	3981.5000	LSE			15:36:56
47	3981.5000	LSE			15:36:56
151	3981.0000	LSE			15:37:00
454	3980.0000	LSE			15:37:27
488	3978.5000	LSE			15:38:40
79	3979.0000	LSE			15:38:40
373	3979.0000	LSE			15:38:40
393	3982.5000	LSE			15:40:22
305	3982.5000	LSE			15:40:22
100	3982.5000	LSE			15:40:22
20	3981.5000	LSE			15:40:27
700	3982.0000	LSE			15:40:27
399	3981.5000	LSE			15:40:29
400	3982.5000	LSE			15:41:17
435	3982.5000	LSE			15:41:17
437	3982.0000	LSE			15:41:36
405	3985.5000	LSE			15:43:23
599	3984.5000	LSE			15:43:44
91	3985.0000	LSE			15:43:44
136	3985.0000	LSE			15:43:44
272	3985.0000	LSE			15:43:44
42	3987.0000	LSE			15:45:02
461	3987.0000	LSE			15:45:13
429	3987.0000	LSE			15:45:13
464	3988.0000	LSE			15:45:36
449	3987.5000	LSE			15:46:07
542	3987.0000	LSE			15:46:10
34	3986.5000	LSE			15:46:34
404	3986.5000	LSE			15:46:34
395	3985.5000	LSE			15:46:39
25	3988.0000	LSE			15:48:23
43	3988.0000	LSE			15:48:23
34	3988.0000	LSE			15:48:23
70	3988.0000	LSE			15:48:23
70	3988.0000	LSE			15:48:24
420	3988.0000	LSE			15:48:45
16	3988.5000	LSE			15:48:45
55	3988.5000	LSE			15:48:45
831	3988.5000	LSE			15:48:45
375	3988.5000	LSE			15:48:45
429	3990.5000	LSE			15:50:10
383	3990.5000	LSE			15:50:10
390	3991.0000	LSE			15:50:10
98	3990.0000	LSE			15:50:15
23	3990.0000	LSE			15:50:15
177	3990.0000	LSE			15:50:15
58	3990.0000	LSE			15:50:15
70	3990.0000	LSE			15:50:15
80	3989.0000	LSE			15:51:01
100	3989.0000	LSE			15:51:01
222	3989.0000	LSE			15:51:01
310	3988.5000	LSE			15:51:11
81	3988.5000	LSE			15:51:11
454	3988.0000	LSE			15:51:14
394	3987.5000	LSE			15:52:03
451	3988.5000	LSE			15:52:43
359	3988.5000	LSE			15:52:43
60	3988.5000	LSE			15:52:43
19	3988.5000	LSE			15:52:43
420	3988.5000	LSE			15:53:13
401	3989.0000	LSE			15:53:41
442	3989.0000	LSE			15:54:11
389	3989.0000	LSE			15:54:25
455	3987.5000	LSE			15:54:52
405	3988.0000	LSE			15:54:52
381	3988.5000	LSE			15:54:52
463	3986.0000	LSE			15:55:42
376	3985.5000	LSE			15:55:45
393	3984.5000	LSE			15:56:07
100	3985.0000	LSE			15:57:38
12	3985.5000	LSE			15:57:38
284	3985.5000	LSE			15:57:38
150	3985.5000	LSE			15:57:38
391	3985.5000	LSE			15:57:38
130	3984.5000	LSE			15:57:47
307	3984.5000	LSE			15:57:47
60	3984.5000	LSE			15:58:13
364	3984.5000	LSE			15:58:13
261	3984.0000	LSE			15:58:44
171	3984.0000	LSE			15:58:44
420	3983.5000	LSE			15:58:50
47	3982.0000	LSE			15:59:59
170	3981.5000	LSE			16:00:00
435	3982.0000	LSE			16:00:00
375	3982.0000	LSE			16:00:00
168	3981.5000	LSE			16:00:40
53	3981.5000	LSE			16:00:40
579	3981.0000	LSE			16:00:44
451	3983.0000	LSE			16:01:36
368	3983.0000	LSE			16:02:04
74	3983.0000	LSE			16:02:04
415	3983.5000	LSE			16:02:04
18	3983.5000	LSE			16:02:04
413	3983.5000	LSE			16:02:04
50	3984.0000	LSE			16:02:04
322	3984.0000	LSE			16:02:04
50	3984.0000	LSE			16:02:04
39	3984.0000	LSE			16:02:04
536	3984.5000	LSE			16:03:47
499	3984.5000	LSE			16:03:47
295	3984.0000	LSE			16:03:49
175	3984.0000	LSE			16:03:49
204	3983.5000	LSE			16:04:08
300	3983.5000	LSE			16:04:09
220	3985.0000	LSE			16:05:18
25	3985.0000	LSE			16:05:18
34	3985.0000	LSE			16:05:18
215	3985.0000	LSE			16:05:18
68	3985.0000	LSE			16:05:18
68	3985.0000	LSE			16:05:18
52	3985.0000	LSE			16:05:18
442	3985.0000	LSE			16:05:18
382	3984.5000	LSE			16:05:19
387	3984.0000	LSE			16:05:45
445	3983.5000	LSE			16:05:47
59	3984.5000	LSE			16:07:33
200	3984.5000	LSE			16:07:33
73	3984.5000	LSE			16:07:33
50	3984.5000	LSE			16:07:33
50	3984.5000	LSE			16:07:33
150	3984.5000	LSE			16:07:33
170	3984.0000	LSE			16:07:37
72	3984.0000	LSE			16:07:37
87	3984.0000	LSE			16:07:37
50	3984.0000	LSE			16:07:37
401	3984.0000	LSE			16:07:37
397	3983.5000	LSE			16:07:52
392	3983.0000	LSE			16:08:12
126	3983.0000	LSE			16:08:44
37	3983.0000	LSE			16:08:44
433	3982.5000	LSE			16:09:10
415	3983.0000	LSE			16:09:10
147	3983.0000	LSE			16:09:10
68	3983.0000	LSE			16:09:10
379	3981.5000	LSE			16:09:40
4	3981.5000	LSE			16:09:40
400	3981.5000	LSE			16:09:40
100	3981.0000	LSE			16:10:48
386	3981.0000	LSE			16:10:49
357	3981.0000	LSE			16:10:49
110	3982.0000	LSE			16:12:00
94	3982.0000	LSE			16:12:00
58	3982.0000	LSE			16:12:00
209	3982.0000	LSE			16:12:00
113	3982.5000	LSE			16:12:36
162	3982.5000	LSE			16:12:36
1	3982.5000	LSE			16:12:36
425	3982.0000	LSE			16:12:36
150	3982.5000	LSE			16:12:36
1	3982.0000	LSE			16:12:38
116	3982.0000	LSE			16:13:11
379	3982.0000	LSE			16:13:11
160	3982.0000	LSE			16:13:18
452	3982.0000	LSE			16:13:42
49	3982.0000	LSE			16:14:26
73	3982.0000	LSE			16:14:26
150	3982.0000	LSE			16:14:26
50	3982.0000	LSE			16:14:26
50	3982.0000	LSE			16:14:26
242	3981.5000	LSE			16:14:26
429	3981.0000	LSE			16:14:27
429	3981.5000	LSE			16:14:27
154	3981.5000	LSE			16:14:27
76	3980.0000	LSE			16:14:54
296	3980.0000	LSE			16:14:54
453	3979.5000	LSE			16:15:14
437	3979.0000	LSE			16:15:18
177	3979.5000	LSE			16:16:19
210	3979.5000	LSE			16:16:19
454	3979.0000	LSE			16:16:25
427	3978.5000	LSE			16:16:57
553	3978.0000	LSE			16:16:59
200	3977.5000	LSE			16:17:20
382	3977.5000	LSE			16:17:20
100	3977.0000	LSE			16:17:28
289	3977.0000	LSE			16:17:31
427	3976.5000	LSE			16:17:58
446	3976.5000	LSE			16:18:24
75	3977.0000	LSE			16:18:24
240	3977.0000	LSE			16:18:24
150	3977.0000	LSE			16:18:24
461	3977.5000	LSE			16:19:04
395	3977.0000	LSE			16:19:16
456	3976.5000	LSE			16:19:21
45	3975.0000	LSE			16:19:52
100	3975.0000	LSE			16:19:54
100	3975.0000	LSE			16:19:57
121	3975.5000	LSE			16:20:29
30	3975.5000	LSE			16:20:29
90	3975.5000	LSE			16:20:29
172	3975.5000	LSE			16:20:29
38	3975.5000	LSE			16:20:29
210	3976.0000	LSE			16:20:38
240	3975.5000	LSE			16:21:03
150	3975.5000	LSE			16:21:03
170	3975.5000	LSE			16:21:03
345	3975.5000	LSE			16:21:03
155	3975.5000	LSE			16:21:03
419	3975.0000	LSE			16:21:29
52	3978.0000	LSE			16:22:27
175	3978.0000	LSE			16:22:27
113	3978.0000	LSE			16:22:27
133	3978.0000	LSE			16:22:27
187	3978.0000	LSE			16:22:40
1	3978.0000	LSE			16:22:40
36	3978.0000	LSE			16:22:40
166	3978.0000	LSE			16:22:40
139	3977.0000	LSE			16:22:44
321	3977.0000	LSE			16:22:44
395	3977.5000	LSE			16:22:44
72	3978.0000	LSE			16:23:32
210	3978.0000	LSE			16:23:32
50	3978.0000	LSE			16:23:32
50	3978.0000	LSE			16:23:32
50	3978.0000	LSE			16:23:32
208	3978.0000	LSE			16:23:32
150	3978.0000	LSE			16:23:32
150	3977.5000	LSE			16:23:32
41	3977.5000	LSE			16:23:32
79	3977.0000	LSE			16:23:44
332	3977.0000	LSE			16:23:44
478	3977.5000	LSE			16:23:44
167	3976.5000	LSE			16:23:56
239	3976.5000	LSE			16:23:56
168	3976.5000	LSE			16:24:35
73	3976.5000	LSE			16:24:39
150	3976.5000	LSE			16:24:39
271	3976.5000	LSE			16:24:39
448	3977.5000	LSE			16:24:59
150	3977.5000	LSE			16:25:00
200	3977.5000	LSE			16:25:05
200	3977.5000	LSE			16:25:06
83	3977.5000	LSE			16:25:25
64	3977.5000	LSE			16:25:25
51	3977.5000	LSE			16:25:25
310	3977.5000	LSE			16:25:25
200	3978.0000	LSE			16:25:40
10	3978.0000	LSE			16:25:40
190	3978.0000	LSE			16:25:40
61	3978.0000	LSE			16:25:40
1	3978.0000	LSE			16:25:40
220	3978.0000	LSE			16:25:40
18	3977.5000	LSE			16:25:53
194	3978.0000	LSE			16:25:53
55	3978.0000	LSE			16:25:53
150	3978.0000	LSE			16:25:53
200	3978.0000	LSE			16:25:53
39	3977.5000	LSE			16:25:53
372	3977.5000	LSE			16:25:54
345	3978.5000	LSE			16:26:28
46	3978.0000	LSE			16:26:28
200	3978.0000	LSE			16:26:28
116	3978.0000	LSE			16:26:28
103	3978.5000	LSE			16:26:28
50	3978.5000	LSE			16:26:28
150	3978.5000	LSE			16:26:28
461	3977.5000	LSE			16:26:53
200	3978.0000	LSE			16:26:53
50	3978.0000	LSE			16:26:53
150	3978.0000	LSE			16:26:53
438	3978.0000	LSE			16:26:53
483	3977.0000	LSE			16:27:10
23	3977.0000	LSE			16:27:10
22	3978.0000	LSE			16:27:24
99	3978.0000	LSE			16:27:24
170	3978.0000	LSE			16:27:24
15	3978.0000	LSE			16:27:24
85	3978.0000	LSE			16:27:24
323	3977.5000	LSE			16:27:25
417	3977.5000	LSE			16:27:25
120	3977.0000	LSE			16:27:32
50	3977.0000	LSE			16:27:32
323	3977.0000	LSE			16:27:32
35	3976.5000	LSE			16:27:47
327	3976.5000	LSE			16:27:47
50	3976.5000	LSE			16:27:47
323	3976.5000	LSE			16:27:47
47	3978.0000	LSE			16:28:00
50	3978.0000	LSE			16:28:00
150	3978.0000	LSE			16:28:00
150	3977.5000	LSE			16:28:00
100	3977.5000	LSE			16:28:00
143	3977.5000	LSE			16:28:11
107	3977.5000	LSE			16:28:11
150	3977.5000	LSE			16:28:11
106	3977.0000	LSE			16:28:11
68	3977.0000	LSE			16:28:20
95	3977.0000	LSE			16:28:20
150	3977.0000	LSE			16:28:20
126	3977.0000	LSE			16:28:20
50	3976.5000	LSE			16:28:29
50	3976.5000	LSE			16:28:29
150	3976.5000	LSE			16:28:29
15	3977.0000	LSE			16:28:35
365	3977.0000	LSE			16:28:35
61	3976.5000	LSE			16:28:44
323	3976.5000	LSE			16:28:44
423	3977.0000	LSE			16:28:57
52	3976.5000	LSE			16:28:57
173	3977.0000	LSE			16:29:15
150	3977.0000	LSE			16:29:15
150	3977.5000	LSE			16:29:16
135	3978.5000	LSE			16:29:23
150	3978.5000	LSE			16:29:23
50	3978.5000	LSE			16:29:23
96	3979.0000	LSE			16:29:26
50	3979.0000	LSE			16:29:26
250	3970.0000	Turquoise			08:08:17
142	3970.0000	Turquoise			08:08:17
379	3979.0000	Turquoise			08:13:28
221	3980.0000	Turquoise			08:15:55
209	3980.0000	Turquoise			08:15:55
401	3987.0000	Turquoise			08:23:18
385	3985.0000	Turquoise			08:27:17
372	3989.5000	Turquoise			08:34:40
419	3991.5000	Turquoise			08:44:53
460	3992.0000	Turquoise			08:52:07
43	3992.5000	Turquoise			09:01:38
100	3992.5000	Turquoise			09:01:38
20	3992.5000	Turquoise			09:01:38
20	3992.5000	Turquoise			09:01:38
58	3992.5000	Turquoise			09:01:38
18	3992.5000	Turquoise			09:01:38
42	3992.5000	Turquoise			09:01:38
42	3992.5000	Turquoise			09:01:38
92	3992.5000	Turquoise			09:01:38
407	3994.0000	Turquoise			09:12:03
445	3993.0000	Turquoise			09:23:21
443	3994.5000	Turquoise			09:33:08
277	4006.0000	Turquoise			09:43:33
120	4006.0000	Turquoise			09:43:33
426	4003.5000	Turquoise			09:52:12
437	4008.0000	Turquoise			10:05:14
1	4008.0000	Turquoise			10:05:15
460	4004.5000	Turquoise			10:18:25
431	4010.0000	Turquoise			10:29:27

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

POSZZGGLVFVGMZM

Related Charts

Unilever PLC (ULVR)

Market Overview

UK 350 Risers and Fallers

Transaction in Own Shares

Related Charts

Unilever PLC (ULVR)

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Receive our
daily news email