Menu

Magazine
- Back
- Latest Issue: 25 Apr 2024
- Archives
  
  18 Apr 2024
  
  11 Apr 2024
  
  04 Apr 2024
  
  28 Mar 2024
  View all
- More Reading
Tools
- Back
- Market Data
  - Back
  - Share Prices
  - Indices
  - Funds
  - Forex
  - IPOs
  - Market Diary
- Market Tools
  - Back
  - Portfolio
  - Stockwatch
  - Market Scan
  - Charts
  - Alerts
- Director Deals
  - Back
  - Director Deals
  - Latest Deals
  - Analysis
  - Search
  - Alerts
News
- Back
- Shares News
  Shares journalists news and views on today's breaking stories.
- Market & Company News
  A comprehensive daily news service of over 300 market and company stories from Alliance News and the RNS.
Awards
- Back
- Investment Awards
  
  The AJ Bell Investment Awards is your chance to vote for your pick of active and passive funds.
Events
- Back
- Upcoming Events
  
  Shares Investor Webinar
  
  Wednesday 8 May 2024
  
  The webinar will feature the following companies: European Green Transition, International Biotechnology Trust and Public Policy Holding Company.
  
  Shares Investor Evening (London) - LIVE EVENT
  
  Novotel Tower Bridge, London EC3N 2NR, EC3N 2NR
  
  Tuesday 21 May 2024
  
  This event will feature the following companies: Anexo Group, Burford Capital Limited, Schroder UK Mid Cap and Yellow Cake.
  
  Shares Investor Evening - Edinburgh - LIVE EVENT
  
  Radisson Blu Hotel Edinburgh, EH11TH
  
  Tuesday 4 June 2024
  
  This event will feature the following companies: abrdn Asian Income Fund, IMPAX Asset Management Group and Ananda Developments
  
  Previous Events
- Previous Events
Videos
Podcasts
Contact us and help Subscribe

Market & Company News
Transaction in Own Shares

08 September 2021, 17:17

Source - LSE Regulatory

RNS Number : 1758L

Unilever PLC

08 September 2021

08 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:

08 September 2021

Number of ordinary shares purchased:

477,229

Highest price paid per share:

GBp 4,022.5000

Lowest price paid per share:

GBp 3,942.0000

Volume weighted average price paid per share:

GBp 3,973.2991

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 37,663,253 of its ordinary shares in treasury and has 2,591,580,519 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,970.5359

253,227

BATS

3,976.1721

116,943

Chi-X

3,977.5503

80,782

Turquoise

3,974.0728

26,277

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	MatchID	Date
451	3,952.00	BATE	08:04:42	1547629	08/09/2021
390	3,951.50	BATE	08:04:47	1547787	08/09/2021
434	3,950.00	BATE	08:05:03	1548412	08/09/2021
39	3,950.00	BATE	08:05:51	1551375	08/09/2021
99	3,950.00	BATE	08:05:51	1551373	08/09/2021
266	3,950.00	BATE	08:05:51	1551377	08/09/2021
238	3,948.00	BATE	08:06:00	1551646	08/09/2021
74	3,948.00	BATE	08:06:00	1551638	08/09/2021
53	3,948.00	BATE	08:06:00	1551636	08/09/2021
53	3,948.00	BATE	08:06:00	1551634	08/09/2021
36	3,948.00	BATE	08:06:00	1551632	08/09/2021
31	3,947.50	BATE	08:07:59	1556916	08/09/2021
375	3,947.00	BATE	08:07:59	1556908	08/09/2021
473	3,946.00	BATE	08:08:02	1557285	08/09/2021
207	3,946.00	BATE	08:08:02	1557196	08/09/2021
12	3,949.50	BATE	08:08:34	1558512	08/09/2021
90	3,949.50	BATE	08:08:38	1558672	08/09/2021
131	3,949.50	BATE	08:08:38	1558670	08/09/2021
100	3,949.50	BATE	08:08:38	1558668	08/09/2021
100	3,949.50	BATE	08:08:38	1558664	08/09/2021
29	3,949.50	BATE	08:08:38	1558662	08/09/2021
263	3,952.00	BATE	08:09:31	1560764	08/09/2021
193	3,952.00	BATE	08:09:31	1560762	08/09/2021
55	3,950.00	BATE	08:09:45	1561566	08/09/2021
244	3,950.00	BATE	08:09:45	1561564	08/09/2021
2	3,950.00	BATE	08:09:45	1561562	08/09/2021
454	3,950.50	BATE	08:09:45	1561560	08/09/2021
45	3,950.00	BATE	08:09:45	1561558	08/09/2021
57	3,950.00	BATE	08:09:45	1561556	08/09/2021
393	3,950.50	BATE	08:10:03	1562278	08/09/2021
440	3,949.50	BATE	08:10:14	1562886	08/09/2021
376	3,949.50	BATE	08:10:50	1564612	08/09/2021
340	3,949.00	BATE	08:10:56	1564914	08/09/2021
28	3,949.00	BATE	08:10:56	1564909	08/09/2021
83	3,949.00	BATE	08:10:56	1564907	08/09/2021
390	3,952.00	BATE	08:12:01	1567433	08/09/2021
11	3,952.00	BATE	08:12:01	1567431	08/09/2021
38	3,952.00	BATE	08:12:01	1567427	08/09/2021
173	3,950.50	BATE	08:12:02	1567567	08/09/2021
12	3,950.50	BATE	08:12:02	1567565	08/09/2021
40	3,950.50	BATE	08:12:02	1567563	08/09/2021
60	3,950.50	BATE	08:12:02	1567555	08/09/2021
69	3,950.50	BATE	08:12:04	1567630	08/09/2021
105	3,950.50	BATE	08:12:04	1567628	08/09/2021
223	3,949.00	BATE	08:13:02	1569917	08/09/2021
183	3,949.00	BATE	08:13:02	1569914	08/09/2021
50	3,949.00	BATE	08:13:02	1569910	08/09/2021
412	3,949.00	BATE	08:13:02	1569894	08/09/2021
436	3,948.00	BATE	08:14:27	1572983	08/09/2021
132	3,948.00	BATE	08:14:27	1572977	08/09/2021
167	3948.0000	BATE	08:14:27	1572973	08/09/2021
73	3948.0000	BATE	08:14:27	1572971	08/09/2021
122	3947.0000	BATE	08:14:28	1573078	08/09/2021
250	3947.0000	BATE	08:14:28	1573072	08/09/2021
65	3947.0000	BATE	08:14:28	1573068	08/09/2021
377	3947.5000	BATE	08:15:55	1577149	08/09/2021
13	3947.5000	BATE	08:15:55	1577145	08/09/2021
415	3950.0000	BATE	08:16:49	1579840	08/09/2021
83	3952.5000	BATE	08:17:44	1582222	08/09/2021
58	3952.5000	BATE	08:17:44	1582209	08/09/2021
80	3952.5000	BATE	08:17:44	1582191	08/09/2021
83	3952.5000	BATE	08:17:44	1582171	08/09/2021
266	3952.5000	BATE	08:17:46	1582255	08/09/2021
77	3952.5000	BATE	08:17:46	1582251	08/09/2021
48	3952.5000	BATE	08:17:46	1582249	08/09/2021
56	3952.5000	BATE	08:17:46	1582245	08/09/2021
110	3952.5000	BATE	08:17:46	1582241	08/09/2021
113	3955.0000	BATE	08:19:42	1587680	08/09/2021
30	3955.0000	BATE	08:19:42	1587678	08/09/2021
429	3956.5000	BATE	08:19:42	1587654	08/09/2021
198	3956.5000	BATE	08:19:42	1587638	08/09/2021
60	3956.5000	BATE	08:19:42	1587630	08/09/2021
90	3956.5000	BATE	08:19:42	1587632	08/09/2021
29	3956.5000	BATE	08:19:42	1587634	08/09/2021
61	3956.5000	BATE	08:19:42	1587636	08/09/2021
230	3955.0000	BATE	08:20:07	1588629	08/09/2021
50	3955.0000	BATE	08:20:07	1588623	08/09/2021
79	3955.0000	BATE	08:20:07	1588621	08/09/2021
33	3955.0000	BATE	08:20:07	1588619	08/09/2021
13	3955.0000	BATE	08:20:07	1588617	08/09/2021
203	3954.5000	BATE	08:20:22	1589607	08/09/2021
50	3954.5000	BATE	08:20:22	1589605	08/09/2021
9	3954.5000	BATE	08:20:22	1589595	08/09/2021
100	3954.5000	BATE	08:20:22	1589568	08/09/2021
50	3954.5000	BATE	08:20:22	1589566	08/09/2021
180	3954.0000	BATE	08:22:00	1593848	08/09/2021
280	3952.5000	BATE	08:22:08	1594209	08/09/2021
139	3952.5000	BATE	08:22:08	1594207	08/09/2021
299	3950.5000	BATE	08:23:21	1597041	08/09/2021
86	3950.5000	BATE	08:23:21	1597039	08/09/2021
429	3954.0000	BATE	08:24:59	1600551	08/09/2021
87	3954.0000	BATE	08:24:59	1600545	08/09/2021
372	3954.0000	BATE	08:24:59	1600543	08/09/2021
277	3953.0000	BATE	08:25:38	1602598	08/09/2021
432	3953.0000	BATE	08:25:38	1602593	08/09/2021
209	3956.0000	BATE	08:27:40	1607298	08/09/2021
168	3956.0000	BATE	08:27:46	1607419	08/09/2021
180	3956.0000	BATE	08:27:46	1607417	08/09/2021
460	3959.5000	BATE	08:29:04	1609904	08/09/2021
382	3959.0000	BATE	08:29:12	1610238	08/09/2021
180	3958.5000	BATE	08:29:35	1611097	08/09/2021
151	3958.5000	BATE	08:29:35	1611095	08/09/2021
89	3958.5000	BATE	08:29:35	1611093	08/09/2021
93	3953.5000	BATE	08:31:17	1615318	08/09/2021
100	3953.5000	BATE	08:31:17	1615320	08/09/2021
40	3953.5000	BATE	08:31:17	1615316	08/09/2021
42	3953.5000	BATE	08:31:18	1615359	08/09/2021
69	3953.5000	BATE	08:31:18	1615357	08/09/2021
42	3953.5000	BATE	08:31:18	1615355	08/09/2021
410	3952.5000	BATE	08:31:34	1615997	08/09/2021
381	3956.5000	BATE	08:33:34	1621408	08/09/2021
327	3956.5000	BATE	08:33:48	1621906	08/09/2021
71	3956.5000	BATE	08:33:48	1621904	08/09/2021
345	3956.0000	BATE	08:34:16	1623172	08/09/2021
26	3956.0000	BATE	08:34:16	1623170	08/09/2021
248	3955.5000	BATE	08:35:38	1626538	08/09/2021
111	3955.5000	BATE	08:35:38	1626536	08/09/2021
92	3955.5000	BATE	08:35:38	1626534	08/09/2021
92	3956.0000	BATE	08:36:12	1627866	08/09/2021
79	3956.0000	BATE	08:36:12	1627864	08/09/2021
129	3956.0000	BATE	08:36:12	1627862	08/09/2021
47	3956.0000	BATE	08:36:12	1627860	08/09/2021
301	3960.5000	BATE	08:37:35	1631001	08/09/2021
100	3960.5000	BATE	08:37:35	1630999	08/09/2021
147	3960.5000	BATE	08:37:35	1630991	08/09/2021
266	3960.5000	BATE	08:37:35	1630983	08/09/2021
370	3964.5000	BATE	08:39:17	1634813	08/09/2021
413	3960.0000	BATE	08:40:13	1637041	08/09/2021
165	3959.5000	BATE	08:41:02	1638797	08/09/2021
39	3959.5000	BATE	08:41:02	1638795	08/09/2021
14	3959.5000	BATE	08:41:02	1638793	08/09/2021
22	3959.5000	BATE	08:41:02	1638791	08/09/2021
204	3959.5000	BATE	08:41:02	1638789	08/09/2021
392	3959.5000	BATE	08:42:36	1642546	08/09/2021
429	3959.0000	BATE	08:43:08	1643980	08/09/2021
392	3962.0000	BATE	08:45:06	1648799	08/09/2021
58	3962.0000	BATE	08:45:06	1648789	08/09/2021
197	3958.5000	BATE	08:45:32	1649884	08/09/2021
110	3958.5000	BATE	08:46:14	1651790	08/09/2021
61	3958.5000	BATE	08:46:22	1652214	08/09/2021
172	3958.5000	BATE	08:46:25	1652430	08/09/2021
166	3958.5000	BATE	08:46:25	1652428	08/09/2021
100	3958.5000	BATE	08:46:25	1652426	08/09/2021
4	3958.5000	BATE	08:46:25	1652424	08/09/2021
100	3960.5000	BATE	08:48:48	1658424	08/09/2021
66	3960.5000	BATE	08:48:49	1658429	08/09/2021
285	3960.5000	BATE	08:48:50	1658465	08/09/2021
436	3959.5000	BATE	08:49:03	1659126	08/09/2021
393	3957.0000	BATE	08:50:49	1663830	08/09/2021
405	3956.0000	BATE	08:52:01	1666624	08/09/2021
273	3953.5000	BATE	08:53:37	1670455	08/09/2021
63	3953.5000	BATE	08:53:37	1670453	08/09/2021
17	3953.5000	BATE	08:53:37	1670451	08/09/2021
53	3953.5000	BATE	08:53:37	1670449	08/09/2021
35	3953.5000	BATE	08:53:37	1670447	08/09/2021
179	3953.5000	BATE	08:54:13	1671663	08/09/2021
272	3953.5000	BATE	08:54:14	1671677	08/09/2021
92	3951.5000	BATE	08:55:22	1674509	08/09/2021
98	3951.5000	BATE	08:55:22	1674505	08/09/2021
132	3951.5000	BATE	08:55:22	1674507	08/09/2021
63	3951.5000	BATE	08:55:40	1675321	08/09/2021
162	3949.5000	BATE	08:57:04	1678386	08/09/2021
11	3949.5000	BATE	08:57:04	1678384	08/09/2021
446	3951.5000	BATE	08:57:44	1679698	08/09/2021
100	3952.5000	BATE	08:59:20	1683712	08/09/2021
92	3952.5000	BATE	08:59:20	1683708	08/09/2021
287	3952.5000	BATE	08:59:20	1683700	08/09/2021
30	3952.5000	BATE	08:59:20	1683696	08/09/2021
91	3952.5000	BATE	08:59:20	1683694	08/09/2021
37	3952.5000	BATE	08:59:20	1683698	08/09/2021
319	3953.0000	BATE	09:00:51	1687435	08/09/2021
129	3953.0000	BATE	09:00:51	1687433	08/09/2021
308	3952.0000	BATE	09:01:37	1688755	08/09/2021
75	3952.0000	BATE	09:01:38	1688896	08/09/2021
205	3954.0000	BATE	09:03:13	1691373	08/09/2021
157	3956.5000	BATE	09:04:04	1692851	08/09/2021
100	3958.0000	BATE	09:05:00	1694560	08/09/2021
140	3958.0000	BATE	09:05:00	1694562	08/09/2021
202	3958.0000	BATE	09:05:00	1694566	08/09/2021
446	3958.0000	BATE	09:05:00	1694544	08/09/2021
409	3956.5000	BATE	09:05:55	1696155	08/09/2021
14	3957.0000	BATE	09:07:04	1698410	08/09/2021
186	3957.0000	BATE	09:07:04	1698405	08/09/2021
164	3957.0000	BATE	09:07:04	1698403	08/09/2021
8	3957.0000	BATE	09:07:05	1698431	08/09/2021
457	3957.0000	BATE	09:08:07	1700094	08/09/2021
71	3954.5000	BATE	09:10:11	1707551	08/09/2021
380	3954.5000	BATE	09:10:12	1707567	08/09/2021
19	3954.5000	BATE	09:10:12	1707569	08/09/2021
380	3954.5000	BATE	09:10:12	1707565	08/09/2021
303	3955.0000	BATE	09:12:08	1710765	08/09/2021
146	3955.0000	BATE	09:12:25	1711183	08/09/2021
2	3954.5000	BATE	09:13:59	1713680	08/09/2021
188	3954.5000	BATE	09:14:07	1713894	08/09/2021
240	3954.5000	BATE	09:14:07	1713892	08/09/2021
387	3954.5000	BATE	09:14:07	1713888	08/09/2021
412	3957.5000	BATE	09:16:05	1717164	08/09/2021
416	3958.0000	BATE	09:18:01	1720386	08/09/2021
373	3959.5000	BATE	09:18:35	1721499	08/09/2021
27	3962.0000	BATE	09:20:11	1724216	08/09/2021
134	3962.0000	BATE	09:20:11	1724201	08/09/2021
27	3962.0000	BATE	09:20:11	1724199	08/09/2021
206	3962.0000	BATE	09:20:11	1724197	08/09/2021
210	3962.0000	BATE	09:20:54	1725819	08/09/2021
406	3964.0000	BATE	09:21:52	1727415	08/09/2021
34	3963.0000	BATE	09:22:37	1728690	08/09/2021
74	3963.5000	BATE	09:23:18	1729842	08/09/2021
46	3963.5000	BATE	09:23:18	1729840	08/09/2021
74	3963.5000	BATE	09:23:18	1729838	08/09/2021
120	3963.5000	BATE	09:23:18	1729825	08/09/2021
116	3963.5000	BATE	09:23:18	1729822	08/09/2021
425	3963.0000	BATE	09:24:25	1731672	08/09/2021
12	3963.0000	BATE	09:24:25	1731670	08/09/2021
16	3963.0000	BATE	09:24:25	1731668	08/09/2021
212	3960.5000	BATE	09:25:27	1733541	08/09/2021
178	3960.5000	BATE	09:25:27	1733539	08/09/2021
18	3960.5000	BATE	09:25:27	1733537	08/09/2021
368	3963.0000	BATE	09:27:59	1738037	08/09/2021
24	3963.0000	BATE	09:27:59	1738035	08/09/2021
450	3962.0000	BATE	09:28:32	1738901	08/09/2021
413	3959.5000	BATE	09:29:35	1740535	08/09/2021
104	3958.5000	BATE	09:30:39	1742257	08/09/2021
100	3958.5000	BATE	09:30:39	1742255	08/09/2021
58	3958.5000	BATE	09:30:52	1742574	08/09/2021
193	3958.5000	BATE	09:30:52	1742572	08/09/2021
130	3955.5000	BATE	09:32:24	1745525	08/09/2021
111	3955.5000	BATE	09:32:24	1745523	08/09/2021
80	3956.0000	BATE	09:33:01	1746533	08/09/2021
116	3956.0000	BATE	09:33:01	1746522	08/09/2021
277	3956.0000	BATE	09:33:01	1746524	08/09/2021
343	3957.0000	BATE	09:34:06	1748144	08/09/2021
60	3957.0000	BATE	09:34:08	1748218	08/09/2021
30	3957.0000	BATE	09:34:08	1748214	08/09/2021
21	3957.0000	BATE	09:34:08	1748216	08/09/2021
372	3956.5000	BATE	09:35:16	1750240	08/09/2021
455	3955.5000	BATE	09:35:23	1750420	08/09/2021
397	3957.5000	BATE	09:37:35	1754257	08/09/2021
80	3959.0000	BATE	09:39:00	1756713	08/09/2021
100	3959.0000	BATE	09:39:00	1756715	08/09/2021
269	3959.0000	BATE	09:39:00	1756705	08/09/2021
29	3959.0000	BATE	09:39:00	1756703	08/09/2021
72	3959.0000	BATE	09:39:00	1756701	08/09/2021
2	3959.0000	BATE	09:39:00	1756699	08/09/2021
411	3958.5000	BATE	09:40:13	1759056	08/09/2021
374	3956.0000	BATE	09:40:55	1760483	08/09/2021
413	3958.0000	BATE	09:43:19	1764485	08/09/2021
382	3958.0000	BATE	09:43:19	1764481	08/09/2021
154	3959.0000	BATE	09:45:12	1767700	08/09/2021
22	3959.0000	BATE	09:45:12	1767698	08/09/2021
68	3959.0000	BATE	09:45:12	1767696	08/09/2021
133	3959.0000	BATE	09:45:12	1767694	08/09/2021
159	3959.5000	BATE	09:47:30	1771027	08/09/2021
250	3959.5000	BATE	09:47:30	1771025	08/09/2021
44	3959.0000	BATE	09:47:50	1771342	08/09/2021
325	3959.0000	BATE	09:47:50	1771340	08/09/2021
382	3964.5000	BATE	09:49:45	1774318	08/09/2021
326	3964.0000	BATE	09:50:08	1775779	08/09/2021
54	3964.0000	BATE	09:50:08	1775777	08/09/2021
404	3964.5000	BATE	09:52:16	1779226	08/09/2021
243	3965.0000	BATE	09:52:39	1779753	08/09/2021
168	3965.0000	BATE	09:52:39	1779749	08/09/2021
461	3966.5000	BATE	09:54:34	1783057	08/09/2021
324	3964.5000	BATE	09:55:04	1783782	08/09/2021
133	3964.5000	BATE	09:55:38	1784663	08/09/2021
247	3967.0000	BATE	09:57:26	1787460	08/09/2021
172	3967.0000	BATE	09:57:26	1787458	08/09/2021
442	3965.0000	BATE	09:58:41	1789447	08/09/2021
416	3966.0000	BATE	10:00:19	1792344	08/09/2021
382	3967.5000	BATE	10:01:42	1794493	08/09/2021
35	3964.5000	BATE	10:03:28	1797249	08/09/2021
377	3964.5000	BATE	10:03:38	1797628	08/09/2021
30	3966.5000	BATE	10:05:07	1800189	08/09/2021
259	3966.5000	BATE	10:05:07	1800183	08/09/2021
127	3966.5000	BATE	10:05:07	1800181	08/09/2021
256	3969.5000	BATE	10:08:40	1806013	08/09/2021
19	3969.5000	BATE	10:08:40	1806011	08/09/2021
101	3969.5000	BATE	10:08:40	1806009	08/09/2021
432	3969.5000	BATE	10:08:40	1805996	08/09/2021
431	3970.0000	BATE	10:10:21	1808508	08/09/2021
374	3973.0000	BATE	10:12:14	1811432	08/09/2021
401	3973.0000	BATE	10:13:51	1813716	08/09/2021
190	3973.0000	BATE	10:13:51	1813714	08/09/2021
146	3973.0000	BATE	10:13:51	1813708	08/09/2021
50	3973.0000	BATE	10:13:51	1813706	08/09/2021
187	3971.0000	BATE	10:15:36	1816578	08/09/2021
186	3971.0000	BATE	10:15:36	1816576	08/09/2021
8	3971.0000	BATE	10:16:57	1819040	08/09/2021
123	3971.0000	BATE	10:17:25	1819721	08/09/2021
111	3971.0000	BATE	10:17:25	1819717	08/09/2021
209	3971.0000	BATE	10:17:25	1819719	08/09/2021
164	3970.0000	BATE	10:18:25	1821133	08/09/2021
298	3970.0000	BATE	10:18:25	1821129	08/09/2021
58	3969.0000	BATE	10:19:35	1822978	08/09/2021
2	3969.0000	BATE	10:19:37	1823003	08/09/2021
334	3969.0000	BATE	10:19:41	1823093	08/09/2021
111	3968.0000	BATE	10:20:54	1824900	08/09/2021
51	3968.0000	BATE	10:20:54	1824898	08/09/2021
21	3968.0000	BATE	10:20:54	1824892	08/09/2021
70	3968.0000	BATE	10:20:54	1824890	08/09/2021
13	3968.0000	BATE	10:20:54	1824888	08/09/2021
68	3968.0000	BATE	10:20:54	1824886	08/09/2021
40	3968.0000	BATE	10:21:01	1825016	08/09/2021
17	3972.5000	BATE	10:23:16	1828419	08/09/2021
11	3972.5000	BATE	10:23:16	1828417	08/09/2021
120	3972.5000	BATE	10:23:16	1828415	08/09/2021
261	3972.5000	BATE	10:23:16	1828423	08/09/2021
427	3975.0000	BATE	10:25:15	1831597	08/09/2021
88	3974.5000	BATE	10:25:38	1832211	08/09/2021
290	3974.5000	BATE	10:25:38	1832215	08/09/2021
69	3974.5000	BATE	10:25:38	1832213	08/09/2021
440	3974.0000	BATE	10:27:26	1834928	08/09/2021
452	3971.5000	BATE	10:29:12	1837695	08/09/2021
459	3972.0000	BATE	10:31:31	1841643	08/09/2021
450	3971.0000	BATE	10:31:54	1842213	08/09/2021
458	3971.0000	BATE	10:33:53	1844782	08/09/2021
445	3970.0000	BATE	10:35:53	1847693	08/09/2021
375	3970.0000	BATE	10:36:57	1849530	08/09/2021
38	3972.5000	BATE	10:38:33	1852115	08/09/2021
398	3972.5000	BATE	10:38:33	1852117	08/09/2021
278	3976.0000	BATE	10:41:12	1856815	08/09/2021
31	3976.0000	BATE	10:41:22	1857074	08/09/2021
150	3976.0000	BATE	10:41:22	1857072	08/09/2021
156	3976.0000	BATE	10:42:25	1858863	08/09/2021
277	3976.0000	BATE	10:42:25	1858857	08/09/2021
353	3976.0000	BATE	10:43:23	1860751	08/09/2021
37	3976.0000	BATE	10:43:23	1860749	08/09/2021
22	3976.0000	BATE	10:43:27	1860966	08/09/2021
69	3976.5000	BATE	10:45:41	1864494	08/09/2021
325	3976.5000	BATE	10:45:41	1864490	08/09/2021
44	3976.0000	BATE	10:46:19	1865693	08/09/2021
383	3976.0000	BATE	10:46:19	1865695	08/09/2021
377	3974.5000	BATE	10:47:14	1867215	08/09/2021
12	3974.5000	BATE	10:47:14	1867213	08/09/2021
331	3974.0000	BATE	10:48:46	1870035	08/09/2021
10	3974.0000	BATE	10:48:46	1870033	08/09/2021
35	3974.0000	BATE	10:48:46	1869996	08/09/2021
160	3973.0000	BATE	10:50:03	1872304	08/09/2021
376	3973.5000	BATE	10:50:59	1874374	08/09/2021
14	3976.5000	BATE	10:54:08	1879666	08/09/2021
360	3976.5000	BATE	10:54:08	1879663	08/09/2021
432	3979.5000	BATE	10:56:04	1884330	08/09/2021
30	3979.5000	BATE	10:56:16	1884761	08/09/2021
240	3979.5000	BATE	10:56:16	1884759	08/09/2021
99	3979.5000	BATE	10:56:16	1884757	08/09/2021
2	3979.5000	BATE	10:56:19	1884818	08/09/2021
68	3979.5000	BATE	10:56:21	1884869	08/09/2021
218	3979.5000	BATE	10:56:49	1885801	08/09/2021
242	3979.5000	BATE	10:56:49	1885799	08/09/2021
460	3979.5000	BATE	11:00:04	1891153	08/09/2021
432	3979.5000	BATE	11:00:56	1891834	08/09/2021
410	3978.5000	BATE	11:01:55	1892934	08/09/2021
395	3976.5000	BATE	11:03:26	1894831	08/09/2021
298	3975.5000	BATE	11:05:38	1897371	08/09/2021
90	3975.5000	BATE	11:05:38	1897365	08/09/2021
90	3979.0000	BATE	11:08:30	1900431	08/09/2021
57	3979.0000	BATE	11:08:30	1900429	08/09/2021
53	3979.0000	BATE	11:08:30	1900427	08/09/2021
52	3979.0000	BATE	11:08:30	1900425	08/09/2021
15	3979.0000	BATE	11:08:30	1900423	08/09/2021
24	3979.0000	BATE	11:08:30	1900417	08/09/2021
75	3979.0000	BATE	11:08:30	1900419	08/09/2021
21	3979.0000	BATE	11:08:30	1900421	08/09/2021
48	3979.0000	BATE	11:08:30	1900413	08/09/2021
46	3980.0000	BATE	11:08:30	1900405	08/09/2021
382	3980.0000	BATE	11:08:30	1900403	08/09/2021
411	3980.0000	BATE	11:10:26	1902279	08/09/2021
50	3980.0000	BATE	11:10:29	1902314	08/09/2021
389	3980.0000	BATE	11:11:47	1903543	08/09/2021
242	3980.5000	BATE	11:14:10	1905225	08/09/2021
158	3980.5000	BATE	11:14:10	1905223	08/09/2021
200	3980.0000	BATE	11:14:11	1905249	08/09/2021
42	3980.0000	BATE	11:14:11	1905247	08/09/2021
86	3980.0000	BATE	11:14:11	1905245	08/09/2021
68	3980.0000	BATE	11:14:28	1905379	08/09/2021
55	3980.0000	BATE	11:14:28	1905375	08/09/2021
176	3981.5000	BATE	11:17:43	1907928	08/09/2021
214	3981.5000	BATE	11:17:49	1907989	08/09/2021
308	3981.0000	BATE	11:19:27	1909204	08/09/2021
398	3981.0000	BATE	11:19:27	1909198	08/09/2021
14	3981.0000	BATE	11:19:27	1909200	08/09/2021
45	3981.0000	BATE	11:19:27	1909202	08/09/2021
18	3981.0000	BATE	11:19:36	1909333	08/09/2021
16	3981.0000	BATE	11:19:36	1909331	08/09/2021
23	3981.0000	BATE	11:19:36	1909329	08/09/2021
18	3981.0000	BATE	11:19:36	1909327	08/09/2021
414	3980.0000	BATE	11:22:11	1911331	08/09/2021
79	3980.5000	BATE	11:26:36	1915024	08/09/2021
60	3980.5000	BATE	11:26:36	1915026	08/09/2021
287	3980.5000	BATE	11:26:36	1915028	08/09/2021
219	3984.5000	BATE	11:31:17	1918806	08/09/2021
4	3984.5000	BATE	11:32:18	1919685	08/09/2021
4	3984.5000	BATE	11:32:18	1919679	08/09/2021
138	3984.5000	BATE	11:32:18	1919683	08/09/2021
224	3984.5000	BATE	11:32:18	1919681	08/09/2021
123	3984.5000	BATE	11:32:23	1919752	08/09/2021
96	3984.5000	BATE	11:32:23	1919750	08/09/2021
69	3984.5000	BATE	11:32:23	1919748	08/09/2021
6	3984.5000	BATE	11:32:23	1919729	08/09/2021
4	3984.5000	BATE	11:32:23	1919727	08/09/2021
458	3983.0000	BATE	11:33:45	1921280	08/09/2021
65	3985.0000	BATE	11:38:26	1924817	08/09/2021
324	3985.0000	BATE	11:38:31	1924952	08/09/2021
43	3987.0000	BATE	11:39:31	1925608	08/09/2021
95	3987.0000	BATE	11:39:31	1925604	08/09/2021
145	3987.0000	BATE	11:39:31	1925602	08/09/2021
98	3987.0000	BATE	11:39:31	1925600	08/09/2021
43	3991.5000	BATE	11:43:48	1928634	08/09/2021
105	3991.5000	BATE	11:43:51	1928742	08/09/2021
65	3991.5000	BATE	11:43:51	1928740	08/09/2021
2	3992.5000	BATE	11:44:35	1929260	08/09/2021
230	3992.5000	BATE	11:44:35	1929258	08/09/2021
372	3993.5000	BATE	11:46:21	1930778	08/09/2021
151	3993.0000	BATE	11:46:34	1930916	08/09/2021
157	3993.0000	BATE	11:46:42	1931011	08/09/2021
403	4002.0000	BATE	11:51:44	1935294	08/09/2021
113	4002.0000	BATE	11:52:36	1935875	08/09/2021
55	4002.0000	BATE	11:52:36	1935873	08/09/2021
104	4002.0000	BATE	11:52:36	1935871	08/09/2021
72	4002.0000	BATE	11:52:36	1935867	08/09/2021
117	4002.0000	BATE	11:52:36	1935869	08/09/2021
112	4007.0000	BATE	11:59:16	1941209	08/09/2021
21	4007.0000	BATE	11:59:16	1941207	08/09/2021
62	4007.0000	BATE	11:59:27	1941360	08/09/2021
266	4007.0000	BATE	11:59:27	1941362	08/09/2021
393	4007.0000	BATE	11:59:27	1941364	08/09/2021
24	4006.5000	BATE	11:59:48	1941894	08/09/2021
137	4006.5000	BATE	11:59:48	1941892	08/09/2021
28	4006.5000	BATE	11:59:48	1941890	08/09/2021
56	4006.5000	BATE	11:59:48	1941886	08/09/2021
45	4006.5000	BATE	11:59:50	1941911	08/09/2021
100	4006.5000	BATE	11:59:50	1941909	08/09/2021
131	4007.5000	BATE	12:01:50	1943693	08/09/2021
314	4007.5000	BATE	12:02:02	1943805	08/09/2021
16	4006.0000	BATE	12:03:08	1944981	08/09/2021
372	4006.0000	BATE	12:03:08	1944983	08/09/2021
100	4000.5000	BATE	12:05:59	1947461	08/09/2021
116	4000.5000	BATE	12:05:59	1947459	08/09/2021
177	4000.5000	BATE	12:06:27	1947830	08/09/2021
419	3999.5000	BATE	12:08:56	1949397	08/09/2021
24	4003.5000	BATE	12:13:04	1953262	08/09/2021
395	4003.5000	BATE	12:13:09	1953329	08/09/2021
30	4007.5000	BATE	12:16:02	1955703	08/09/2021
65	4007.5000	BATE	12:16:06	1955833	08/09/2021
223	4007.5000	BATE	12:16:08	1955886	08/09/2021
65	4007.5000	BATE	12:16:08	1955884	08/09/2021
431	4007.5000	BATE	12:17:40	1957014	08/09/2021
146	4006.5000	BATE	12:18:45	1957731	08/09/2021
70	4006.5000	BATE	12:18:45	1957729	08/09/2021
170	4006.5000	BATE	12:18:45	1957727	08/09/2021
435	4002.5000	BATE	12:22:08	1960255	08/09/2021
455	4001.0000	BATE	12:25:28	1962563	08/09/2021
115	4000.5000	BATE	12:28:30	1964596	08/09/2021
30	4000.5000	BATE	12:28:30	1964592	08/09/2021
72	4000.5000	BATE	12:28:30	1964590	08/09/2021
172	4000.5000	BATE	12:28:30	1964588	08/09/2021
444	3999.5000	BATE	12:31:01	1966403	08/09/2021
240	4005.5000	BATE	12:35:40	1970092	08/09/2021
7	4005.5000	BATE	12:35:40	1970090	08/09/2021
111	4007.5000	BATE	12:37:24	1971468	08/09/2021
77	4007.5000	BATE	12:37:52	1971852	08/09/2021
215	4007.5000	BATE	12:37:52	1971848	08/09/2021
60	4009.0000	BATE	12:41:26	1975070	08/09/2021
41	4009.0000	BATE	12:41:26	1975072	08/09/2021
102	4009.0000	BATE	12:41:27	1975094	08/09/2021
250	4009.0000	BATE	12:41:27	1975092	08/09/2021
376	4009.0000	BATE	12:43:04	1976327	08/09/2021
381	4008.5000	BATE	12:43:16	1976491	08/09/2021
414	4008.0000	BATE	12:48:52	1981059	08/09/2021
309	4007.5000	BATE	12:49:45	1981747	08/09/2021
32	4007.5000	BATE	12:49:45	1981745	08/09/2021
98	4007.5000	BATE	12:49:45	1981743	08/09/2021
315	4004.5000	BATE	12:52:43	1984371	08/09/2021
67	4004.5000	BATE	12:52:43	1984369	08/09/2021
3	4002.5000	BATE	12:56:03	1986921	08/09/2021
226	4002.5000	BATE	12:56:03	1986919	08/09/2021
54	4002.5000	BATE	12:56:10	1987053	08/09/2021
27	4002.5000	BATE	12:56:14	1987099	08/09/2021
40	4002.5000	BATE	12:56:14	1987097	08/09/2021
19	4002.5000	BATE	12:56:14	1987095	08/09/2021
67	4002.5000	BATE	12:56:14	1987093	08/09/2021
393	4001.0000	BATE	12:57:40	1988161	08/09/2021
110	4007.0000	BATE	13:03:35	1992891	08/09/2021
293	4007.0000	BATE	13:03:35	1992889	08/09/2021
15	4007.0000	BATE	13:03:52	1993109	08/09/2021
34	4007.0000	BATE	13:03:52	1993113	08/09/2021
191	4007.0000	BATE	13:03:52	1993115	08/09/2021
267	4007.0000	BATE	13:03:52	1993119	08/09/2021
433	4004.0000	BATE	13:06:05	1994925	08/09/2021
12	4004.0000	BATE	13:06:05	1994923	08/09/2021
150	3999.5000	BATE	13:08:21	1997350	08/09/2021
212	3999.5000	BATE	13:08:21	1997354	08/09/2021
100	3999.5000	BATE	13:08:21	1997352	08/09/2021
69	3997.0000	BATE	13:13:03	2002568	08/09/2021
381	3997.0000	BATE	13:13:03	2002566	08/09/2021
376	3995.0000	BATE	13:14:08	2003346	08/09/2021
61	3987.5000	BATE	13:17:43	2007938	08/09/2021
188	3987.5000	BATE	13:17:43	2007930	08/09/2021
40	3987.5000	BATE	13:17:43	2007934	08/09/2021
92	3987.5000	BATE	13:17:52	2008039	08/09/2021
35	3987.5000	BATE	13:17:54	2008071	08/09/2021
227	3988.5000	BATE	13:19:35	2009685	08/09/2021
7	3988.5000	BATE	13:19:35	2009683	08/09/2021
38	3988.5000	BATE	13:19:36	2009694	08/09/2021
102	3988.5000	BATE	13:19:36	2009692	08/09/2021
205	3985.5000	BATE	13:22:12	2012515	08/09/2021
168	3985.5000	BATE	13:22:12	2012517	08/09/2021
60	3987.0000	BATE	13:24:41	2014690	08/09/2021
2	3987.0000	BATE	13:24:41	2014688	08/09/2021
276	3987.5000	BATE	13:25:10	2015173	08/09/2021
147	3987.5000	BATE	13:25:10	2015171	08/09/2021
24	3987.5000	BATE	13:25:10	2015169	08/09/2021
450	3990.0000	BATE	13:31:15	2020246	08/09/2021
4	3989.0000	BATE	13:31:27	2020439	08/09/2021
448	3989.0000	BATE	13:32:33	2021365	08/09/2021
170	3988.5000	BATE	13:32:39	2021459	08/09/2021
145	3988.5000	BATE	13:32:39	2021457	08/09/2021
30	3988.5000	BATE	13:32:39	2021455	08/09/2021
46	3988.5000	BATE	13:32:40	2021516	08/09/2021
19	3987.5000	BATE	13:35:03	2023583	08/09/2021
57	3988.0000	BATE	13:36:02	2024564	08/09/2021
114	3988.0000	BATE	13:36:02	2024566	08/09/2021
215	3988.0000	BATE	13:36:02	2024568	08/09/2021
386	3986.5000	BATE	13:38:04	2026307	08/09/2021
38	3986.0000	BATE	13:39:58	2028093	08/09/2021
70	3986.0000	BATE	13:40:01	2028183	08/09/2021
98	3986.0000	BATE	13:40:01	2028185	08/09/2021
17	3986.0000	BATE	13:40:01	2028187	08/09/2021
29	3986.0000	BATE	13:40:01	2028189	08/09/2021
168	3986.0000	BATE	13:40:01	2028191	08/09/2021
168	3984.5000	BATE	13:43:11	2031098	08/09/2021
181	3984.5000	BATE	13:43:11	2031096	08/09/2021
8	3984.5000	BATE	13:43:18	2031213	08/09/2021
4	3984.5000	BATE	13:43:20	2031265	08/09/2021
47	3984.5000	BATE	13:43:21	2031270	08/09/2021
150	3987.5000	BATE	13:46:51	2034535	08/09/2021
213	3987.5000	BATE	13:46:51	2034533	08/09/2021
36	3987.5000	BATE	13:46:51	2034531	08/09/2021
454	3987.5000	BATE	13:46:51	2034526	08/09/2021
41	3987.5000	BATE	13:46:56	2034607	08/09/2021
400	3991.0000	BATE	13:50:54	2038626	08/09/2021
215	3990.0000	BATE	13:50:56	2038718	08/09/2021
96	3990.0000	BATE	13:50:56	2038705	08/09/2021
66	3990.0000	BATE	13:50:56	2038703	08/09/2021
54	3988.0000	BATE	13:53:01	2041273	08/09/2021
363	3988.0000	BATE	13:53:01	2041275	08/09/2021
250	3987.5000	BATE	13:55:11	2043405	08/09/2021
391	3988.0000	BATE	13:59:15	2047320	08/09/2021
266	3994.0000	BATE	14:01:37	2050403	08/09/2021
190	3994.0000	BATE	14:01:37	2050401	08/09/2021
11	3994.0000	BATE	14:01:45	2050538	08/09/2021
102	3994.0000	BATE	14:01:45	2050536	08/09/2021
58	3994.0000	BATE	14:01:45	2050534	08/09/2021
107	3995.5000	BATE	14:04:22	2053535	08/09/2021
61	3995.5000	BATE	14:06:00	2055394	08/09/2021
65	3995.5000	BATE	14:06:01	2055411	08/09/2021
65	3995.5000	BATE	14:06:02	2055479	08/09/2021
231	3995.5000	BATE	14:06:15	2055809	08/09/2021
98	3995.5000	BATE	14:06:15	2055807	08/09/2021
438	3995.5000	BATE	14:06:15	2055797	08/09/2021
304	3995.5000	BATE	14:06:15	2055795	08/09/2021
48	3992.5000	BATE	14:07:55	2057584	08/09/2021
325	3992.5000	BATE	14:07:55	2057582	08/09/2021
225	3991.0000	BATE	14:10:33	2060633	08/09/2021
215	3991.0000	BATE	14:10:33	2060631	08/09/2021
47	3991.5000	BATE	14:10:33	2060622	08/09/2021
240	3991.5000	BATE	14:10:33	2060620	08/09/2021
137	3991.5000	BATE	14:10:33	2060618	08/09/2021
174	3991.5000	BATE	14:13:43	2064134	08/09/2021
79	3991.5000	BATE	14:13:43	2064132	08/09/2021
161	3991.5000	BATE	14:13:43	2064130	08/09/2021
264	3989.5000	BATE	14:16:05	2066935	08/09/2021
88	3989.5000	BATE	14:16:05	2066933	08/09/2021
39	3989.5000	BATE	14:16:05	2066931	08/09/2021
224	3990.5000	BATE	14:19:21	2071103	08/09/2021
100	3990.5000	BATE	14:19:21	2071101	08/09/2021
51	3990.5000	BATE	14:19:21	2071099	08/09/2021
27	3992.0000	BATE	14:21:23	2073748	08/09/2021
240	3992.0000	BATE	14:21:23	2073746	08/09/2021
158	3992.0000	BATE	14:21:23	2073744	08/09/2021
453	3991.5000	BATE	14:21:27	2073842	08/09/2021
389	3992.5000	BATE	14:23:29	2076489	08/09/2021
386	3993.0000	BATE	14:25:40	2079609	08/09/2021
151	3992.0000	BATE	14:26:22	2080504	08/09/2021
9	3992.0000	BATE	14:26:22	2080500	08/09/2021
229	3992.0000	BATE	14:26:22	2080498	08/09/2021
54	3988.0000	BATE	14:28:53	2083564	08/09/2021
322	3988.0000	BATE	14:28:53	2083562	08/09/2021
19	3987.0000	BATE	14:29:34	2084534	08/09/2021
406	3987.5000	BATE	14:29:41	2084765	08/09/2021
26	3988.0000	BATE	14:30:21	2090781	08/09/2021
29	3988.0000	BATE	14:30:21	2090779	08/09/2021
26	3988.0000	BATE	14:30:21	2090777	08/09/2021
341	3988.0000	BATE	14:30:21	2090775	08/09/2021
188	3988.5000	BATE	14:31:50	2095616	08/09/2021
213	3988.5000	BATE	14:31:50	2095620	08/09/2021
361	3988.0000	BATE	14:33:19	2099451	08/09/2021
212	3988.0000	BATE	14:33:19	2099447	08/09/2021
422	3991.5000	BATE	14:34:19	2101586	08/09/2021
172	3991.0000	BATE	14:34:46	2102435	08/09/2021
250	3991.0000	BATE	14:34:46	2102437	08/09/2021
438	3991.5000	BATE	14:35:24	2103751	08/09/2021
372	3991.5000	BATE	14:35:24	2103745	08/09/2021
16	3993.5000	BATE	14:35:49	2104834	08/09/2021
33	3993.5000	BATE	14:35:49	2104832	08/09/2021
27	3993.5000	BATE	14:35:49	2104824	08/09/2021
115	3993.5000	BATE	14:35:49	2104822	08/09/2021
97	3993.5000	BATE	14:35:49	2104828	08/09/2021
36	3993.5000	BATE	14:35:49	2104826	08/09/2021
79	3993.5000	BATE	14:35:49	2104788	08/09/2021
430	3992.5000	BATE	14:36:04	2105466	08/09/2021
411	3995.0000	BATE	14:37:12	2108382	08/09/2021
46	3995.5000	BATE	14:38:50	2111613	08/09/2021
233	3995.5000	BATE	14:38:50	2111609	08/09/2021
52	3995.5000	BATE	14:38:50	2111611	08/09/2021
407	3995.5000	BATE	14:38:52	2111688	08/09/2021
80	3995.5000	BATE	14:38:52	2111686	08/09/2021
388	3998.0000	BATE	14:40:40	2114829	08/09/2021
377	3998.5000	BATE	14:41:17	2116324	08/09/2021
347	4002.0000	BATE	14:42:44	2118768	08/09/2021
31	4002.0000	BATE	14:42:44	2118766	08/09/2021
187	4002.0000	BATE	14:43:06	2119394	08/09/2021
266	4002.0000	BATE	14:43:06	2119392	08/09/2021
120	4006.0000	BATE	14:45:02	2123373	08/09/2021
59	4006.0000	BATE	14:45:02	2123377	08/09/2021
199	4006.0000	BATE	14:45:02	2123379	08/09/2021
338	4005.0000	BATE	14:45:20	2124025	08/09/2021
102	4005.0000	BATE	14:45:20	2124023	08/09/2021
23	4003.5000	BATE	14:47:23	2128286	08/09/2021
82	4003.5000	BATE	14:47:24	2128324	08/09/2021
54	4003.5000	BATE	14:47:24	2128321	08/09/2021
13	4003.5000	BATE	14:47:25	2128342	08/09/2021
49	4003.5000	BATE	14:47:25	2128339	08/09/2021
229	4003.5000	BATE	14:47:26	2128358	08/09/2021
157	4009.5000	BATE	14:49:42	2133008	08/09/2021
247	4009.5000	BATE	14:49:42	2133005	08/09/2021
182	4009.5000	BATE	14:49:42	2132991	08/09/2021
247	4009.5000	BATE	14:49:42	2132989	08/09/2021
510	4009.5000	BATE	14:49:42	2132985	08/09/2021
143	4012.0000	BATE	14:52:48	2140028	08/09/2021
252	4012.0000	BATE	14:52:49	2140119	08/09/2021
18	4012.0000	BATE	14:52:49	2140117	08/09/2021
239	4012.0000	BATE	14:52:49	2140061	08/09/2021
195	4012.0000	BATE	14:52:50	2140160	08/09/2021
128	4012.0000	BATE	14:54:49	2144182	08/09/2021
100	4012.0000	BATE	14:54:49	2144184	08/09/2021
53	4012.0000	BATE	14:55:00	2144539	08/09/2021
147	4012.0000	BATE	14:55:00	2144537	08/09/2021
22	4012.5000	BATE	14:55:37	2147102	08/09/2021
90	4012.5000	BATE	14:55:41	2147212	08/09/2021
122	4012.5000	BATE	14:55:43	2147291	08/09/2021
128	4012.5000	BATE	14:55:43	2147277	08/09/2021
150	4012.5000	BATE	14:55:49	2147470	08/09/2021
2	4012.5000	BATE	14:55:49	2147466	08/09/2021
9	4012.5000	BATE	14:55:49	2147464	08/09/2021
429	4013.0000	BATE	14:56:21	2148600	08/09/2021
449	4016.5000	BATE	14:58:29	2153121	08/09/2021
15	4016.5000	BATE	14:58:29	2153119	08/09/2021
356	4016.5000	BATE	14:58:29	2153115	08/09/2021
131	4014.5000	BATE	15:00:40	2157747	08/09/2021
34	4014.5000	BATE	15:00:40	2157745	08/09/2021
68	4014.5000	BATE	15:00:40	2157743	08/09/2021
143	4014.5000	BATE	15:00:40	2157741	08/09/2021
36	4014.5000	BATE	15:00:42	2157796	08/09/2021
164	4014.5000	BATE	15:00:42	2157798	08/09/2021
212	4014.5000	BATE	15:00:45	2157885	08/09/2021
370	4017.0000	BATE	15:02:02	2160861	08/09/2021
412	4020.5000	BATE	15:03:03	2162935	08/09/2021
139	4021.5000	BATE	15:03:56	2164928	08/09/2021
148	4021.5000	BATE	15:03:56	2164926	08/09/2021
163	4021.5000	BATE	15:03:56	2164910	08/09/2021
396	3952.5000	CHIX	08:04:42	1547617	08/09/2021
169	3950.0000	CHIX	08:05:03	1548414	08/09/2021
44	3950.0000	CHIX	08:05:05	1548533	08/09/2021
199	3950.0000	CHIX	08:05:05	1548539	08/09/2021
436	3948.5000	CHIX	08:06:00	1551630	08/09/2021
378	3946.0000	CHIX	08:06:01	1551772	08/09/2021
132	3947.5000	CHIX	08:07:59	1556914	08/09/2021
200	3947.5000	CHIX	08:07:59	1556912	08/09/2021
90	3947.5000	CHIX	08:07:59	1556910	08/09/2021
405	3947.5000	CHIX	08:07:59	1556902	08/09/2021
110	3949.5000	CHIX	08:08:38	1558674	08/09/2021
100	3949.5000	CHIX	08:08:38	1558676	08/09/2021
175	3949.5000	CHIX	08:08:38	1558678	08/09/2021
258	3951.0000	CHIX	08:10:02	1562261	08/09/2021
401	3951.0000	CHIX	08:10:03	1562276	08/09/2021
126	3951.0000	CHIX	08:10:03	1562274	08/09/2021
424	3948.5000	CHIX	08:10:17	1563197	08/09/2021
59	3950.5000	CHIX	08:11:34	1566586	08/09/2021
200	3950.5000	CHIX	08:11:34	1566584	08/09/2021
200	3950.5000	CHIX	08:11:34	1566582	08/09/2021
250	3949.0000	CHIX	08:13:02	1569912	08/09/2021
212	3949.0000	CHIX	08:13:02	1569908	08/09/2021
413	3949.0000	CHIX	08:13:02	1569892	08/09/2021
76	3948.0000	CHIX	08:14:27	1572979	08/09/2021
372	3948.0000	CHIX	08:14:27	1572975	08/09/2021
12	3947.0000	CHIX	08:14:28	1573080	08/09/2021
412	3947.0000	CHIX	08:14:28	1573076	08/09/2021
117	3952.5000	CHIX	08:17:15	1581184	08/09/2021
300	3952.5000	CHIX	08:17:15	1581182	08/09/2021
14	3952.5000	CHIX	08:17:15	1581174	08/09/2021
392	3952.5000	CHIX	08:17:15	1581170	08/09/2021
170	3952.5000	CHIX	08:17:46	1582253	08/09/2021
98	3952.5000	CHIX	08:17:46	1582247	08/09/2021
24	3952.5000	CHIX	08:17:46	1582257	08/09/2021
127	3952.5000	CHIX	08:17:46	1582243	08/09/2021
391	3956.5000	CHIX	08:19:42	1587656	08/09/2021
444	3956.5000	CHIX	08:19:42	1587640	08/09/2021
55	3950.5000	CHIX	08:20:42	1590476	08/09/2021
213	3949.0000	CHIX	08:21:00	1591300	08/09/2021
213	3949.0000	CHIX	08:21:00	1591298	08/09/2021
431	3953.0000	CHIX	08:22:08	1594167	08/09/2021
444	3950.5000	CHIX	08:23:21	1597043	08/09/2021
459	3954.0000	CHIX	08:24:59	1600549	08/09/2021
398	3955.5000	CHIX	08:27:11	1606131	08/09/2021
64	3959.5000	CHIX	08:28:50	1609566	08/09/2021
326	3959.5000	CHIX	08:29:04	1609902	08/09/2021
381	3959.0000	CHIX	08:29:35	1611082	08/09/2021
441	3955.0000	CHIX	08:31:07	1614955	08/09/2021
384	3952.0000	CHIX	08:31:56	1616994	08/09/2021
168	3956.5000	CHIX	08:33:34	1621414	08/09/2021
241	3956.5000	CHIX	08:33:34	1621412	08/09/2021
291	3956.0000	CHIX	08:35:04	1625143	08/09/2021
100	3956.0000	CHIX	08:35:04	1625141	08/09/2021
385	3957.0000	CHIX	08:36:34	1628722	08/09/2021
327	3960.5000	CHIX	08:37:35	1630995	08/09/2021
46	3960.5000	CHIX	08:37:35	1630989	08/09/2021
429	3965.0000	CHIX	08:39:17	1634811	08/09/2021
322	3960.0000	CHIX	08:41:02	1638787	08/09/2021
100	3960.0000	CHIX	08:41:02	1638785	08/09/2021
228	3961.0000	CHIX	08:44:07	1646119	08/09/2021
56	3961.0000	CHIX	08:44:07	1646117	08/09/2021
171	3961.0000	CHIX	08:44:08	1646166	08/09/2021
410	3962.0000	CHIX	08:45:06	1648801	08/09/2021
32	3958.5000	CHIX	08:46:23	1652325	08/09/2021
92	3958.5000	CHIX	08:46:23	1652323	08/09/2021
328	3958.5000	CHIX	08:46:25	1652422	08/09/2021
122	3959.0000	CHIX	08:48:06	1656745	08/09/2021
2	3959.0000	CHIX	08:49:04	1659236	08/09/2021
288	3959.0000	CHIX	08:49:04	1659234	08/09/2021
379	3957.5000	CHIX	08:50:26	1662959	08/09/2021
428	3954.0000	CHIX	08:52:10	1667075	08/09/2021
408	3953.0000	CHIX	08:53:38	1670503	08/09/2021
455	3950.5000	CHIX	08:55:46	1675448	08/09/2021
448	3952.5000	CHIX	08:59:20	1683706	08/09/2021
416	3953.0000	CHIX	09:00:51	1687437	08/09/2021
42	3952.5000	CHIX	09:02:04	1689660	08/09/2021
439	3957.0000	CHIX	09:04:04	1692837	08/09/2021
9	3958.0000	CHIX	09:05:00	1694570	08/09/2021
90	3958.0000	CHIX	09:05:00	1694554	08/09/2021
50	3958.0000	CHIX	09:05:00	1694556	08/09/2021
100	3958.0000	CHIX	09:05:00	1694558	08/09/2021
50	3958.0000	CHIX	09:05:00	1694564	08/09/2021
80	3958.0000	CHIX	09:05:00	1694568	08/09/2021
379	3958.0000	CHIX	09:05:00	1694542	08/09/2021
441	3957.5000	CHIX	09:07:04	1698396	08/09/2021
370	3957.0000	CHIX	09:08:07	1700092	08/09/2021
354	3955.5000	CHIX	09:09:58	1707000	08/09/2021
27	3955.5000	CHIX	09:10:05	1707173	08/09/2021
66	3956.0000	CHIX	09:12:07	1710742	08/09/2021
230	3956.0000	CHIX	09:12:07	1710740	08/09/2021
66	3956.0000	CHIX	09:12:07	1710738	08/09/2021
99	3956.0000	CHIX	09:12:08	1710752	08/09/2021
313	3955.0000	CHIX	09:13:53	1713588	08/09/2021
89	3955.0000	CHIX	09:13:53	1713586	08/09/2021
388	3957.5000	CHIX	09:16:05	1717162	08/09/2021
99	3958.0000	CHIX	09:17:34	1719726	08/09/2021
412	3959.5000	CHIX	09:18:35	1721497	08/09/2021
359	3962.0000	CHIX	09:20:11	1724171	08/09/2021
44	3962.0000	CHIX	09:20:11	1724168	08/09/2021
399	3963.5000	CHIX	09:22:37	1728688	08/09/2021
448	3962.0000	CHIX	09:25:08	1732826	08/09/2021
376	3961.0000	CHIX	09:25:56	1734401	08/09/2021
2	3962.5000	CHIX	09:28:24	1738697	08/09/2021
368	3962.5000	CHIX	09:28:24	1738695	08/09/2021
395	3958.5000	CHIX	09:30:52	1742570	08/09/2021
64	3957.0000	CHIX	09:31:07	1743091	08/09/2021
288	3957.0000	CHIX	09:31:09	1743215	08/09/2021
96	3957.0000	CHIX	09:31:09	1743213	08/09/2021
395	3957.0000	CHIX	09:33:51	1747769	08/09/2021
390	3956.0000	CHIX	09:35:20	1750317	08/09/2021
421	3959.0000	CHIX	09:36:56	1753212	08/09/2021
4	3959.0000	CHIX	09:39:00	1756709	08/09/2021
448	3959.0000	CHIX	09:39:00	1756707	08/09/2021
375	3958.5000	CHIX	09:40:13	1759054	08/09/2021
407	3958.0000	CHIX	09:43:19	1764479	08/09/2021
441	3958.5000	CHIX	09:44:26	1766308	08/09/2021
291	3960.0000	CHIX	09:47:14	1770700	08/09/2021
92	3960.0000	CHIX	09:47:14	1770677	08/09/2021
393	3964.5000	CHIX	09:49:45	1774316	08/09/2021
391	3966.0000	CHIX	09:51:03	1777228	08/09/2021
412	3965.0000	CHIX	09:52:39	1779751	08/09/2021
394	3966.5000	CHIX	09:54:34	1783055	08/09/2021
462	3967.5000	CHIX	09:57:05	1786945	08/09/2021
375	3965.5000	CHIX	09:59:30	1790808	08/09/2021
385	3967.5000	CHIX	10:01:42	1794491	08/09/2021
403	3966.5000	CHIX	10:04:15	1798609	08/09/2021
53	3966.5000	CHIX	10:07:07	1803524	08/09/2021
400	3966.5000	CHIX	10:07:07	1803522	08/09/2021
49	3970.0000	CHIX	10:08:40	1806021	08/09/2021
300	3970.0000	CHIX	10:08:40	1806015	08/09/2021
50	3970.0000	CHIX	10:08:40	1806017	08/09/2021
50	3970.0000	CHIX	10:08:40	1806019	08/09/2021
374	3973.0000	CHIX	10:12:14	1811430	08/09/2021
367	3973.5000	CHIX	10:13:41	1813470	08/09/2021
22	3973.5000	CHIX	10:13:41	1813466	08/09/2021
61	3971.0000	CHIX	10:17:25	1819733	08/09/2021
50	3971.0000	CHIX	10:17:25	1819731	08/09/2021
300	3971.0000	CHIX	10:17:25	1819729	08/09/2021
50	3971.0000	CHIX	10:17:25	1819727	08/09/2021
439	3971.0000	CHIX	10:17:25	1819723	08/09/2021
382	3967.5000	CHIX	10:21:09	1825206	08/09/2021
380	3972.5000	CHIX	10:23:16	1828425	08/09/2021
319	3975.0000	CHIX	10:25:15	1831595	08/09/2021
106	3975.0000	CHIX	10:25:15	1831567	08/09/2021
448	3973.5000	CHIX	10:26:15	1833165	08/09/2021
440	3971.5000	CHIX	10:29:12	1837693	08/09/2021
399	3972.0000	CHIX	10:31:31	1841641	08/09/2021
395	3971.0000	CHIX	10:33:53	1844774	08/09/2021
402	3970.5000	CHIX	10:36:57	1849520	08/09/2021
400	3973.0000	CHIX	10:38:33	1852113	08/09/2021
413	3976.0000	CHIX	10:41:22	1857078	08/09/2021
64	3976.0000	CHIX	10:42:25	1858861	08/09/2021
386	3976.0000	CHIX	10:42:25	1858859	08/09/2021
16	3976.5000	CHIX	10:45:41	1864505	08/09/2021
128	3976.5000	CHIX	10:45:41	1864500	08/09/2021
292	3976.5000	CHIX	10:45:41	1864492	08/09/2021
413	3974.0000	CHIX	10:47:36	1867834	08/09/2021
428	3973.5000	CHIX	10:50:09	1873006	08/09/2021
36	3976.0000	CHIX	10:54:15	1879824	08/09/2021
17	3976.0000	CHIX	10:54:15	1879822	08/09/2021
97	3976.0000	CHIX	10:54:15	1879820	08/09/2021
92	3976.0000	CHIX	10:54:15	1879818	08/09/2021
32	3976.0000	CHIX	10:54:15	1879816	08/09/2021
78	3976.0000	CHIX	10:54:15	1879810	08/09/2021
82	3976.0000	CHIX	10:54:15	1879808	08/09/2021
79	3976.0000	CHIX	10:54:16	1879844	08/09/2021
452	3979.5000	CHIX	10:56:04	1884328	08/09/2021
459	3979.5000	CHIX	11:00:04	1891151	08/09/2021
437	3979.0000	CHIX	11:01:33	1892443	08/09/2021
415	3977.0000	CHIX	11:03:26	1894829	08/09/2021
385	3975.5000	CHIX	11:05:38	1897369	08/09/2021
1	3980.0000	CHIX	11:07:53	1899839	08/09/2021
440	3980.0000	CHIX	11:07:53	1899837	08/09/2021
450	3980.0000	CHIX	11:11:47	1903541	08/09/2021
1	3979.5000	CHIX	11:12:34	1904111	08/09/2021
395	3979.5000	CHIX	11:12:34	1904109	08/09/2021
191	3982.0000	CHIX	11:17:43	1907922	08/09/2021
187	3982.0000	CHIX	11:17:43	1907918	08/09/2021
56	3981.5000	CHIX	11:17:49	1907991	08/09/2021
272	3981.5000	CHIX	11:18:03	1908189	08/09/2021
82	3981.5000	CHIX	11:19:05	1908823	08/09/2021
383	3979.0000	CHIX	11:23:06	1911983	08/09/2021
449	3980.5000	CHIX	11:26:36	1915022	08/09/2021
426	3985.0000	CHIX	11:31:53	1919267	08/09/2021
389	3983.0000	CHIX	11:33:45	1921282	08/09/2021
365	3985.0000	CHIX	11:38:31	1924958	08/09/2021
25	3985.0000	CHIX	11:38:31	1924956	08/09/2021
153	3991.0000	CHIX	11:43:30	1928317	08/09/2021
446	3993.5000	CHIX	11:46:21	1930776	08/09/2021
365	3997.0000	CHIX	11:49:19	1933085	08/09/2021
71	3997.0000	CHIX	11:49:20	1933096	08/09/2021
51	4001.0000	CHIX	11:51:04	1934588	08/09/2021
100	4001.0000	CHIX	11:51:04	1934582	08/09/2021
343	4002.0000	CHIX	11:51:44	1935292	08/09/2021
53	4002.0000	CHIX	11:51:44	1935290	08/09/2021
22	4002.0000	CHIX	11:51:44	1935288	08/09/2021
429	4005.0000	CHIX	11:57:34	1939722	08/09/2021
399	4005.0000	CHIX	11:57:34	1939718	08/09/2021
62	4005.5000	CHIX	12:01:02	1943242	08/09/2021
37	4005.5000	CHIX	12:01:02	1943240	08/09/2021
403	4007.5000	CHIX	12:02:02	1943807	08/09/2021
375	4004.0000	CHIX	12:04:53	1946537	08/09/2021
9	4004.0000	CHIX	12:04:54	1946544	08/09/2021
6	3999.5000	CHIX	12:08:53	1949360	08/09/2021
390	3999.5000	CHIX	12:08:56	1949395	08/09/2021
57	3999.0000	CHIX	12:10:32	1951123	08/09/2021
45	3999.0000	CHIX	12:10:32	1951121	08/09/2021
220	3999.0000	CHIX	12:10:42	1951264	08/09/2021
87	3999.0000	CHIX	12:10:42	1951262	08/09/2021
388	4007.5000	CHIX	12:16:08	1955888	08/09/2021
442	4007.5000	CHIX	12:17:40	1957012	08/09/2021
51	4002.5000	CHIX	12:22:08	1960257	08/09/2021
432	4003.0000	CHIX	12:22:22	1960413	08/09/2021
373	4000.5000	CHIX	12:28:30	1964598	08/09/2021
423	4000.0000	CHIX	12:31:01	1966401	08/09/2021
395	4000.5000	CHIX	12:32:57	1967843	08/09/2021
428	4006.0000	CHIX	12:37:08	1971100	08/09/2021
259	4009.0000	CHIX	12:41:26	1975068	08/09/2021
128	4009.0000	CHIX	12:41:27	1975096	08/09/2021
242	4008.0000	CHIX	12:44:55	1977883	08/09/2021
197	4008.0000	CHIX	12:46:12	1979074	08/09/2021
384	4008.0000	CHIX	12:48:50	1981022	08/09/2021
382	4005.0000	CHIX	12:52:37	1984297	08/09/2021
47	4003.0000	CHIX	12:55:54	1986667	08/09/2021
43	4003.0000	CHIX	12:55:57	1986691	08/09/2021
313	4003.0000	CHIX	12:55:57	1986689	08/09/2021
43	4003.0000	CHIX	12:55:57	1986687	08/09/2021
78	4007.0000	CHIX	13:03:35	1992893	08/09/2021
141	4007.0000	CHIX	13:03:52	1993127	08/09/2021
50	4007.0000	CHIX	13:03:52	1993125	08/09/2021
200	4007.0000	CHIX	13:03:52	1993123	08/09/2021
56	4007.0000	CHIX	13:03:52	1993107	08/09/2021
65	4007.0000	CHIX	13:03:52	1993111	08/09/2021
177	4007.0000	CHIX	13:03:52	1993117	08/09/2021
433	4004.0000	CHIX	13:06:05	1994927	08/09/2021
459	3999.0000	CHIX	13:09:14	1998289	08/09/2021
187	3996.0000	CHIX	13:13:33	2002826	08/09/2021
100	3996.0000	CHIX	13:13:33	2002824	08/09/2021
101	3996.0000	CHIX	13:13:33	2002822	08/09/2021
222	3987.5000	CHIX	13:17:43	2007932	08/09/2021
148	3987.5000	CHIX	13:17:43	2007936	08/09/2021
57	3987.5000	CHIX	13:17:54	2008069	08/09/2021
262	3986.5000	CHIX	13:20:12	2010368	08/09/2021
112	3986.5000	CHIX	13:20:12	2010366	08/09/2021
289	3987.5000	CHIX	13:24:39	2014648	08/09/2021
112	3987.5000	CHIX	13:24:39	2014646	08/09/2021
151	3989.5000	CHIX	13:26:56	2016521	08/09/2021
265	3989.5000	CHIX	13:26:56	2016519	08/09/2021
12	3989.5000	CHIX	13:26:56	2016517	08/09/2021
102	3989.5000	CHIX	13:31:19	2020344	08/09/2021
206	3989.5000	CHIX	13:31:19	2020342	08/09/2021
94	3989.5000	CHIX	13:31:19	2020340	08/09/2021
1	3987.5000	CHIX	13:33:35	2022380	08/09/2021
443	3987.5000	CHIX	13:35:01	2023483	08/09/2021
395	3986.5000	CHIX	13:36:19	2024887	08/09/2021
400	3986.5000	CHIX	13:39:58	2028091	08/09/2021
208	3984.5000	CHIX	13:43:21	2031274	08/09/2021
213	3984.5000	CHIX	13:43:21	2031272	08/09/2021
165	3987.0000	CHIX	13:47:02	2034707	08/09/2021
160	3989.0000	CHIX	13:49:22	2037073	08/09/2021
392	3991.0000	CHIX	13:50:33	2038205	08/09/2021
379	3991.0000	CHIX	13:50:54	2038630	08/09/2021
373	3987.5000	CHIX	13:54:00	2042126	08/09/2021
153	3988.0000	CHIX	13:56:06	2044211	08/09/2021
110	3988.0000	CHIX	13:57:17	2045483	08/09/2021
49	3988.5000	CHIX	13:58:11	2046469	08/09/2021
128	3988.5000	CHIX	13:58:11	2046467	08/09/2021
203	3988.5000	CHIX	13:58:11	2046465	08/09/2021
1	3995.5000	CHIX	14:04:22	2053525	08/09/2021
25	3995.5000	CHIX	14:04:22	2053523	08/09/2021
85	3995.5000	CHIX	14:04:22	2053521	08/09/2021
334	3995.5000	CHIX	14:04:22	2053519	08/09/2021
45	3995.5000	CHIX	14:06:15	2055819	08/09/2021
107	3995.5000	CHIX	14:06:15	2055811	08/09/2021
250	3995.5000	CHIX	14:06:15	2055805	08/09/2021
420	3995.5000	CHIX	14:06:15	2055793	08/09/2021
462	3994.0000	CHIX	14:06:56	2056505	08/09/2021
455	3991.5000	CHIX	14:10:33	2060624	08/09/2021
105	3992.0000	CHIX	14:13:05	2063484	08/09/2021
125	3992.0000	CHIX	14:13:05	2063482	08/09/2021
196	3992.0000	CHIX	14:13:42	2064118	08/09/2021
300	3991.0000	CHIX	14:19:21	2071095	08/09/2021
93	3991.0000	CHIX	14:19:21	2071097	08/09/2021
457	3991.0000	CHIX	14:19:21	2071093	08/09/2021
407	3992.5000	CHIX	14:23:29	2076487	08/09/2021
461	3993.0000	CHIX	14:25:40	2079613	08/09/2021
455	3991.0000	CHIX	14:26:56	2081046	08/09/2021
143	3987.5000	CHIX	14:29:34	2084524	08/09/2021
166	3987.5000	CHIX	14:29:34	2084522	08/09/2021
146	3987.5000	CHIX	14:29:34	2084520	08/09/2021
107	3987.5000	CHIX	14:30:24	2090974	08/09/2021
291	3987.5000	CHIX	14:30:24	2090972	08/09/2021
193	3987.5000	CHIX	14:30:57	2092677	08/09/2021
77	3987.5000	CHIX	14:30:58	2092795	08/09/2021
67	3987.5000	CHIX	14:30:58	2092793	08/09/2021
137	3988.0000	CHIX	14:33:19	2099457	08/09/2021
169	3988.0000	CHIX	14:33:19	2099455	08/09/2021
100	3988.0000	CHIX	14:33:19	2099453	08/09/2021
431	3988.0000	CHIX	14:33:19	2099445	08/09/2021
461	3991.0000	CHIX	14:34:46	2102439	08/09/2021
80	3992.0000	CHIX	14:35:23	2103689	08/09/2021
300	3992.0000	CHIX	14:35:23	2103687	08/09/2021
397	3991.5000	CHIX	14:35:24	2103743	08/09/2021
165	3995.0000	CHIX	14:37:12	2108386	08/09/2021
231	3995.0000	CHIX	14:37:12	2108384	08/09/2021
462	3996.0000	CHIX	14:38:50	2111511	08/09/2021
126	3994.5000	CHIX	14:39:19	2112493	08/09/2021
334	3994.5000	CHIX	14:39:19	2112491	08/09/2021
300	3998.5000	CHIX	14:41:17	2116332	08/09/2021
80	3998.5000	CHIX	14:41:17	2116330	08/09/2021
21	3998.5000	CHIX	14:41:17	2116336	08/09/2021
35	3998.5000	CHIX	14:41:17	2116334	08/09/2021
418	4002.0000	CHIX	14:43:06	2119390	08/09/2021
155	4005.5000	CHIX	14:45:02	2123375	08/09/2021
70	4005.5000	CHIX	14:45:02	2123381	08/09/2021
416	4005.0000	CHIX	14:45:20	2124021	08/09/2021
300	4004.0000	CHIX	14:47:03	2127573	08/09/2021
218	4003.5000	CHIX	14:47:26	2128360	08/09/2021
193	4003.5000	CHIX	14:47:26	2128362	08/09/2021
441	4009.5000	CHIX	14:49:42	2132983	08/09/2021
252	4009.0000	CHIX	14:50:44	2135861	08/09/2021
60	4009.0000	CHIX	14:50:44	2135859	08/09/2021
1	4009.0000	CHIX	14:50:44	2135857	08/09/2021
31	4009.0000	CHIX	14:50:47	2135966	08/09/2021
71	4009.0000	CHIX	14:50:47	2135964	08/09/2021
100	4010.0000	CHIX	14:52:03	2138388	08/09/2021
100	4010.0000	CHIX	14:52:03	2138386	08/09/2021
56	4010.0000	CHIX	14:52:03	2138390	08/09/2021
195	4010.0000	CHIX	14:52:03	2138392	08/09/2021
282	4012.5000	CHIX	14:54:25	2143321	08/09/2021
160	4012.5000	CHIX	14:54:25	2143323	08/09/2021
400	4013.0000	CHIX	14:56:21	2148604	08/09/2021
20	4013.0000	CHIX	14:56:21	2148598	08/09/2021
23	4013.0000	CHIX	14:56:21	2148606	08/09/2021
168	4013.5000	CHIX	14:57:32	2151060	08/09/2021
200	4013.5000	CHIX	14:57:33	2151082	08/09/2021
406	4016.0000	CHIX	14:58:35	2153280	08/09/2021
34	4013.5000	CHIX	14:58:56	2153742	08/09/2021
225	4014.5000	CHIX	15:00:40	2157749	08/09/2021
80	4014.5000	CHIX	15:00:45	2157883	08/09/2021
150	4014.5000	CHIX	15:00:45	2157879	08/09/2021
460	4020.5000	CHIX	15:03:03	2162933	08/09/2021
61	4022.5000	CHIX	15:03:39	2164428	08/09/2021
362	4022.5000	CHIX	15:03:41	2164484	08/09/2021
35	4022.5000	CHIX	15:03:41	2164482	08/09/2021
305	4019.0000	CHIX	15:04:47	2166634	08/09/2021
121	4019.0000	CHIX	15:04:47	2166632	08/09/2021
1	3952.0000	LSE	08:04:42	1547627	08/09/2021
430	3952.0000	LSE	08:04:42	1547625	08/09/2021
54	3952.0000	LSE	08:04:42	1547623	08/09/2021
39	3952.0000	LSE	08:04:42	1547621	08/09/2021
29	3952.0000	LSE	08:04:42	1547619	08/09/2021
457	3950.5000	LSE	08:04:56	1548101	08/09/2021
649	3950.5000	LSE	08:05:05	1548553	08/09/2021
150	3950.5000	LSE	08:05:05	1548551	08/09/2021
709	3950.0000	LSE	08:05:05	1548535	08/09/2021
503	3950.0000	LSE	08:05:05	1548537	08/09/2021
470	3947.5000	LSE	08:05:12	1549160	08/09/2021
673	3947.5000	LSE	08:05:12	1549158	08/09/2021
240	3948.0000	LSE	08:05:33	1549896	08/09/2021
266	3948.0000	LSE	08:05:33	1549894	08/09/2021
432	3949.5000	LSE	08:05:56	1551495	08/09/2021
150	3949.5000	LSE	08:05:56	1551491	08/09/2021
95	3949.5000	LSE	08:05:56	1551493	08/09/2021
514	3949.5000	LSE	08:05:56	1551489	08/09/2021
85	3948.0000	LSE	08:06:00	1551644	08/09/2021
349	3948.0000	LSE	08:06:00	1551642	08/09/2021
437	3948.0000	LSE	08:06:00	1551640	08/09/2021
302	3946.5000	LSE	08:06:01	1551778	08/09/2021
150	3946.5000	LSE	08:06:01	1551776	08/09/2021
467	3944.0000	LSE	08:06:27	1553309	08/09/2021
459	3942.0000	LSE	08:06:29	1553407	08/09/2021
303	3948.0000	LSE	08:07:56	1556782	08/09/2021
161	3948.0000	LSE	08:07:56	1556780	08/09/2021
203	3947.0000	LSE	08:07:59	1556925	08/09/2021
461	3947.0000	LSE	08:07:59	1556906	08/09/2021
686	3946.0000	LSE	08:08:02	1557287	08/09/2021
507	3950.5000	LSE	08:08:34	1558515	08/09/2021
228	3950.0000	LSE	08:08:34	1558509	08/09/2021
400	3950.0000	LSE	08:08:34	1558507	08/09/2021
428	3950.5000	LSE	08:08:34	1558505	08/09/2021
448	3950.5000	LSE	08:08:34	1558503	08/09/2021
150	3951.0000	LSE	08:08:34	1558485	08/09/2021
266	3950.5000	LSE	08:08:34	1558481	08/09/2021
150	3951.0000	LSE	08:08:34	1558483	08/09/2021
449	3949.5000	LSE	08:08:38	1558666	08/09/2021
510	3947.5000	LSE	08:08:45	1559070	08/09/2021
468	3947.5000	LSE	08:08:45	1559046	08/09/2021
489	3952.0000	LSE	08:09:31	1560766	08/09/2021
100	3951.5000	LSE	08:09:34	1561031	08/09/2021
100	3951.5000	LSE	08:09:34	1561029	08/09/2021
541	3951.5000	LSE	08:09:37	1561235	08/09/2021
472	3951.5000	LSE	08:09:40	1561378	08/09/2021
567	3952.0000	LSE	08:09:40	1561376	08/09/2021
477	3951.0000	LSE	08:09:45	1561568	08/09/2021
491	3951.0000	LSE	08:09:45	1561554	08/09/2021
176	3951.0000	LSE	08:09:45	1561552	08/09/2021
326	3950.5000	LSE	08:09:45	1561550	08/09/2021
916	3951.0000	LSE	08:09:45	1561548	08/09/2021
430	3950.5000	LSE	08:10:05	1562396	08/09/2021
441	3950.0000	LSE	08:10:14	1562884	08/09/2021
57	3950.0000	LSE	08:10:14	1562882	08/09/2021
279	3948.5000	LSE	08:10:17	1563206	08/09/2021
150	3948.5000	LSE	08:10:17	1563204	08/09/2021
313	3948.5000	LSE	08:10:17	1563201	08/09/2021
150	3948.5000	LSE	08:10:17	1563199	08/09/2021
487	3948.5000	LSE	08:10:17	1563195	08/09/2021
150	3948.0000	LSE	08:10:56	1564938	08/09/2021
200	3948.0000	LSE	08:10:56	1564940	08/09/2021
69	3948.0000	LSE	08:10:56	1564942	08/09/2021
526	3948.0000	LSE	08:10:56	1564936	08/09/2021
486	3949.0000	LSE	08:10:56	1564918	08/09/2021
131	3950.0000	LSE	08:11:34	1566588	08/09/2021
136	3950.5000	LSE	08:11:34	1566580	08/09/2021
200	3950.5000	LSE	08:11:34	1566578	08/09/2021
18	3950.5000	LSE	08:11:34	1566576	08/09/2021
150	3950.5000	LSE	08:11:34	1566574	08/09/2021
84	3952.0000	LSE	08:12:01	1567448	08/09/2021
150	3952.0000	LSE	08:12:01	1567446	08/09/2021
279	3952.0000	LSE	08:12:01	1567444	08/09/2021
79	3952.0000	LSE	08:12:01	1567441	08/09/2021
150	3952.0000	LSE	08:12:01	1567437	08/09/2021
200	3952.0000	LSE	08:12:01	1567439	08/09/2021
77	3952.0000	LSE	08:12:01	1567435	08/09/2021
418	3952.0000	LSE	08:12:01	1567429	08/09/2021
48	3950.0000	LSE	08:12:05	1567640	08/09/2021
386	3950.0000	LSE	08:12:05	1567638	08/09/2021
164	3950.0000	LSE	08:12:31	1568547	08/09/2021
326	3950.0000	LSE	08:12:31	1568549	08/09/2021
467	3950.0000	LSE	08:12:31	1568543	08/09/2021
425	3948.0000	LSE	08:13:23	1570795	08/09/2021
100	3948.0000	LSE	08:13:50	1571660	08/09/2021
499	3947.5000	LSE	08:14:27	1572985	08/09/2021
522	3948.0000	LSE	08:14:27	1572981	08/09/2021
121	3946.5000	LSE	08:14:28	1573122	08/09/2021
325	3946.5000	LSE	08:14:29	1573220	08/09/2021
502	3945.5000	LSE	08:14:39	1573768	08/09/2021
60	3945.5000	LSE	08:15:13	1575422	08/09/2021
449	3947.5000	LSE	08:15:43	1576576	08/09/2021
466	3947.5000	LSE	08:15:55	1577147	08/09/2021
414	3950.0000	LSE	08:16:45	1579651	08/09/2021
515	3950.0000	LSE	08:16:49	1579838	08/09/2021
69	3950.0000	LSE	08:16:49	1579836	08/09/2021
314	3952.5000	LSE	08:17:15	1581190	08/09/2021
141	3952.5000	LSE	08:17:15	1581188	08/09/2021
80	3952.5000	LSE	08:17:15	1581180	08/09/2021
61	3952.5000	LSE	08:17:15	1581178	08/09/2021
326	3952.5000	LSE	08:17:15	1581176	08/09/2021
478	3952.5000	LSE	08:17:15	1581172	08/09/2021
84	3952.5000	LSE	08:17:46	1582273	08/09/2021
200	3952.5000	LSE	08:17:46	1582271	08/09/2021
227	3952.5000	LSE	08:17:46	1582269	08/09/2021
449	3952.5000	LSE	08:17:46	1582267	08/09/2021
25	3952.5000	LSE	08:17:46	1582265	08/09/2021
454	3952.5000	LSE	08:17:46	1582239	08/09/2021
69	3954.5000	LSE	08:19:00	1585483	08/09/2021
204	3954.5000	LSE	08:19:00	1585481	08/09/2021
513	3956.5000	LSE	08:19:42	1587687	08/09/2021
73	3956.5000	LSE	08:19:42	1587676	08/09/2021
155	3956.5000	LSE	08:19:42	1587672	08/09/2021
200	3956.5000	LSE	08:19:42	1587674	08/09/2021
150	3956.0000	LSE	08:19:42	1587663	08/09/2021
31	3956.5000	LSE	08:19:42	1587667	08/09/2021
326	3956.5000	LSE	08:19:42	1587665	08/09/2021
280	3956.5000	LSE	08:19:42	1587652	08/09/2021
150	3956.5000	LSE	08:19:42	1587650	08/09/2021
230	3956.5000	LSE	08:19:42	1587648	08/09/2021
476	3956.5000	LSE	08:19:42	1587644	08/09/2021
482	3956.5000	LSE	08:19:42	1587642	08/09/2021
494	3955.0000	LSE	08:20:07	1588631	08/09/2021
341	3955.0000	LSE	08:20:07	1588627	08/09/2021
111	3955.0000	LSE	08:20:07	1588625	08/09/2021
451	3954.0000	LSE	08:20:22	1589619	08/09/2021
484	3950.5000	LSE	08:20:42	1590445	08/09/2021
493	3950.0000	LSE	08:20:44	1590754	08/09/2021
420	3949.0000	LSE	08:21:00	1591296	08/09/2021
150	3953.5000	LSE	08:22:03	1593996	08/09/2021
503	3953.5000	LSE	08:22:03	1593994	08/09/2021
122	3953.0000	LSE	08:22:04	1594016	08/09/2021
308	3953.0000	LSE	08:22:08	1594169	08/09/2021
448	3951.5000	LSE	08:22:26	1594971	08/09/2021
241	3951.5000	LSE	08:22:26	1594969	08/09/2021
82	3951.5000	LSE	08:22:26	1594967	08/09/2021
150	3951.5000	LSE	08:22:26	1594965	08/09/2021
445	3951.5000	LSE	08:22:26	1594963	08/09/2021
508	3950.5000	LSE	08:23:21	1597045	08/09/2021
284	3952.0000	LSE	08:24:09	1598781	08/09/2021
170	3952.0000	LSE	08:24:09	1598779	08/09/2021
473	3952.0000	LSE	08:24:09	1598777	08/09/2021
494	3954.0000	LSE	08:24:59	1600553	08/09/2021
450	3954.0000	LSE	08:24:59	1600547	08/09/2021
437	3953.5000	LSE	08:25:38	1602587	08/09/2021
475	3953.5000	LSE	08:25:38	1602585	08/09/2021
461	3957.0000	LSE	08:27:22	1606742	08/09/2021
63	3956.5000	LSE	08:27:33	1607074	08/09/2021
150	3956.5000	LSE	08:27:33	1607072	08/09/2021
469	3957.0000	LSE	08:28:02	1608004	08/09/2021
471	3959.5000	LSE	08:28:31	1609011	08/09/2021
508	3959.5000	LSE	08:28:42	1609276	08/09/2021
435	3960.0000	LSE	08:29:04	1609922	08/09/2021
505	3959.5000	LSE	08:29:08	1610090	08/09/2021
464	3959.5000	LSE	08:29:08	1610088	08/09/2021
257	3958.5000	LSE	08:29:12	1610244	08/09/2021
667	3959.0000	LSE	08:29:12	1610240	08/09/2021
435	3959.0000	LSE	08:29:31	1610952	08/09/2021
456	3959.0000	LSE	08:29:35	1611086	08/09/2021
49	3959.0000	LSE	08:29:35	1611088	08/09/2021
43	3959.0000	LSE	08:29:35	1611084	08/09/2021
427	3956.5000	LSE	08:30:05	1612412	08/09/2021
70	3955.5000	LSE	08:30:14	1612901	08/09/2021
383	3955.5000	LSE	08:30:16	1612997	08/09/2021
511	3953.0000	LSE	08:30:38	1613722	08/09/2021
100	3954.0000	LSE	08:31:17	1615314	08/09/2021
326	3954.0000	LSE	08:31:17	1615312	08/09/2021
452	3954.0000	LSE	08:31:17	1615310	08/09/2021
471	3952.0000	LSE	08:31:34	1616032	08/09/2021
489	3953.5000	LSE	08:32:45	1619130	08/09/2021
517	3956.5000	LSE	08:33:34	1621410	08/09/2021
475	3956.0000	LSE	08:33:50	1622085	08/09/2021
502	3955.0000	LSE	08:34:16	1623207	08/09/2021
443	3956.0000	LSE	08:34:16	1623168	08/09/2021
454	3955.5000	LSE	08:34:46	1624456	08/09/2021
437	3955.5000	LSE	08:35:38	1626532	08/09/2021
83	3961.5000	LSE	08:37:30	1630815	08/09/2021
347	3961.5000	LSE	08:37:30	1630813	08/09/2021
505	3961.0000	LSE	08:37:33	1630913	08/09/2021
468	3961.0000	LSE	08:37:33	1630915	08/09/2021
103	3960.5000	LSE	08:37:35	1631005	08/09/2021
325	3960.5000	LSE	08:37:35	1631003	08/09/2021
786	3960.5000	LSE	08:37:35	1630987	08/09/2021
453	3959.5000	LSE	08:37:42	1631212	08/09/2021
473	3964.5000	LSE	08:39:17	1634823	08/09/2021
479	3965.0000	LSE	08:39:17	1634817	08/09/2021
484	3965.0000	LSE	08:39:17	1634819	08/09/2021
150	3964.0000	LSE	08:39:18	1634856	08/09/2021
200	3963.5000	LSE	08:39:25	1635093	08/09/2021
150	3963.5000	LSE	08:39:25	1635091	08/09/2021
50	3963.5000	LSE	08:39:25	1635089	08/09/2021
190	3963.0000	LSE	08:39:25	1635087	08/09/2021
458	3963.5000	LSE	08:39:25	1635085	08/09/2021
561	3963.5000	LSE	08:39:25	1635083	08/09/2021
495	3962.0000	LSE	08:39:27	1635232	08/09/2021
421	3960.0000	LSE	08:40:10	1636907	08/09/2021
419	3959.5000	LSE	08:40:13	1637100	08/09/2021
483	3959.0000	LSE	08:40:34	1637901	08/09/2021
290	3960.0000	LSE	08:41:02	1638803	08/09/2021
150	3960.0000	LSE	08:41:02	1638801	08/09/2021
15	3960.0000	LSE	08:41:02	1638799	08/09/2021
478	3959.5000	LSE	08:41:13	1639211	08/09/2021
484	3958.5000	LSE	08:41:24	1639578	08/09/2021
433	3959.5000	LSE	08:42:36	1642548	08/09/2021
437	3959.5000	LSE	08:42:36	1642550	08/09/2021
470	3959.0000	LSE	08:43:08	1643978	08/09/2021
518	3961.0000	LSE	08:44:06	1646090	08/09/2021
440	3962.0000	LSE	08:45:06	1648824	08/09/2021
20	3962.0000	LSE	08:45:06	1648817	08/09/2021
325	3962.0000	LSE	08:45:06	1648815	08/09/2021
150	3961.5000	LSE	08:45:06	1648813	08/09/2021
603	3962.0000	LSE	08:45:06	1648807	08/09/2021
441	3962.0000	LSE	08:45:06	1648787	08/09/2021
442	3962.0000	LSE	08:45:06	1648785	08/09/2021
518	3960.0000	LSE	08:45:29	1649729	08/09/2021
484	3959.0000	LSE	08:46:06	1651424	08/09/2021
230	3958.5000	LSE	08:46:14	1651788	08/09/2021
32	3958.5000	LSE	08:46:14	1651786	08/09/2021
414	3958.5000	LSE	08:46:14	1651780	08/09/2021
201	3958.5000	LSE	08:46:23	1652321	08/09/2021
206	3961.5000	LSE	08:47:02	1654087	08/09/2021
233	3961.5000	LSE	08:47:02	1654085	08/09/2021
501	3961.5000	LSE	08:47:02	1654083	08/09/2021
511	3961.0000	LSE	08:47:19	1654825	08/09/2021
93	3959.0000	LSE	08:47:27	1655147	08/09/2021
165	3959.0000	LSE	08:47:27	1655145	08/09/2021
503	3960.0000	LSE	08:47:27	1655134	08/09/2021
508	3961.0000	LSE	08:48:48	1658417	08/09/2021
161	3961.0000	LSE	08:48:48	1658415	08/09/2021
50	3961.0000	LSE	08:48:48	1658413	08/09/2021
150	3961.0000	LSE	08:48:48	1658411	08/09/2021
150	3961.0000	LSE	08:48:48	1658409	08/09/2021
776	3961.0000	LSE	08:48:48	1658406	08/09/2021
483	3959.5000	LSE	08:49:03	1659124	08/09/2021
26	3958.0000	LSE	08:50:26	1662975	08/09/2021
74	3958.0000	LSE	08:50:26	1662965	08/09/2021
150	3958.0000	LSE	08:50:26	1662961	08/09/2021
89	3958.0000	LSE	08:50:26	1662963	08/09/2021
76	3958.0000	LSE	08:50:26	1662971	08/09/2021
50	3958.0000	LSE	08:50:26	1662967	08/09/2021
50	3958.0000	LSE	08:50:26	1662973	08/09/2021
50	3958.0000	LSE	08:50:26	1662969	08/09/2021
455	3957.5000	LSE	08:50:26	1662957	08/09/2021
426	3957.0000	LSE	08:50:29	1663110	08/09/2021
44	3956.5000	LSE	08:51:49	1666109	08/09/2021
399	3956.5000	LSE	08:51:49	1666107	08/09/2021
42	3956.5000	LSE	08:52:01	1666634	08/09/2021
50	3956.5000	LSE	08:52:01	1666632	08/09/2021
325	3956.5000	LSE	08:52:01	1666630	08/09/2021
341	3956.0000	LSE	08:52:01	1666628	08/09/2021
150	3956.0000	LSE	08:52:01	1666626	08/09/2021
118	3956.5000	LSE	08:52:01	1666622	08/09/2021
373	3956.5000	LSE	08:52:01	1666620	08/09/2021
467	3954.5000	LSE	08:52:50	1668454	08/09/2021
20	3953.5000	LSE	08:52:54	1668567	08/09/2021
82	3953.5000	LSE	08:52:54	1668565	08/09/2021
358	3953.5000	LSE	08:52:54	1668563	08/09/2021
511	3953.0000	LSE	08:52:57	1668707	08/09/2021
18	3953.0000	LSE	08:53:37	1670483	08/09/2021
92	3953.0000	LSE	08:53:37	1670467	08/09/2021
92	3953.0000	LSE	08:53:37	1670463	08/09/2021
130	3953.0000	LSE	08:53:37	1670461	08/09/2021
92	3953.0000	LSE	08:53:37	1670459	08/09/2021
92	3953.0000	LSE	08:53:37	1670457	08/09/2021
170	3953.0000	LSE	08:54:14	1671682	08/09/2021
265	3953.0000	LSE	08:54:14	1671680	08/09/2021
514	3952.5000	LSE	08:54:35	1672461	08/09/2021
92	3952.0000	LSE	08:55:12	1674056	08/09/2021
105	3952.0000	LSE	08:55:12	1674054	08/09/2021
198	3952.0000	LSE	08:55:12	1674052	08/09/2021
386	3952.0000	LSE	08:55:19	1674382	08/09/2021
119	3952.0000	LSE	08:55:19	1674337	08/09/2021
69	3952.0000	LSE	08:55:19	1674335	08/09/2021
435	3950.5000	LSE	08:55:46	1675450	08/09/2021
498	3950.0000	LSE	08:56:20	1676714	08/09/2021
280	3949.5000	LSE	08:56:59	1678160	08/09/2021
56	3951.0000	LSE	08:57:44	1679703	08/09/2021
383	3952.5000	LSE	08:59:20	1683710	08/09/2021
364	3952.5000	LSE	08:59:20	1683704	08/09/2021
93	3952.5000	LSE	08:59:20	1683702	08/09/2021
508	3953.0000	LSE	09:00:08	1686024	08/09/2021
431	3953.0000	LSE	09:00:51	1687439	08/09/2021
464	3953.0000	LSE	09:00:51	1687431	08/09/2021
459	3951.5000	LSE	09:00:57	1687593	08/09/2021
435	3952.5000	LSE	09:00:57	1687590	08/09/2021
378	3954.0000	LSE	09:03:13	1691377	08/09/2021
247	3954.0000	LSE	09:03:13	1691375	08/09/2021
540	3958.0000	LSE	09:05:00	1694576	08/09/2021
150	3958.0000	LSE	09:05:00	1694574	08/09/2021
615	3958.0000	LSE	09:05:00	1694548	08/09/2021
495	3958.0000	LSE	09:05:00	1694546	08/09/2021
423	3957.5000	LSE	09:05:10	1694877	08/09/2021
469	3957.0000	LSE	09:05:13	1695048	08/09/2021
97	3957.5000	LSE	09:05:53	1696080	08/09/2021
26	3957.5000	LSE	09:05:53	1696078	08/09/2021
122	3957.0000	LSE	09:05:55	1696175	08/09/2021
50	3957.0000	LSE	09:05:55	1696173	08/09/2021
81	3957.0000	LSE	09:05:55	1696171	08/09/2021
150	3957.0000	LSE	09:05:55	1696168	08/09/2021
50	3957.0000	LSE	09:05:55	1696166	08/09/2021
50	3957.0000	LSE	09:05:55	1696163	08/09/2021
463	3957.0000	LSE	09:05:55	1696153	08/09/2021
214	3955.5000	LSE	09:06:14	1696973	08/09/2021
255	3955.5000	LSE	09:06:15	1696976	08/09/2021
415	3957.0000	LSE	09:07:04	1698398	08/09/2021
443	3956.5000	LSE	09:08:07	1700099	08/09/2021
485	3957.0000	LSE	09:08:07	1700090	08/09/2021
512	3954.0000	LSE	09:08:42	1704732	08/09/2021
495	3953.0000	LSE	09:08:46	1704874	08/09/2021
446	3952.0000	LSE	09:08:53	1705160	08/09/2021
41	3955.5000	LSE	09:09:58	1706998	08/09/2021
395	3955.5000	LSE	09:09:58	1706996	08/09/2021
516	3955.0000	LSE	09:10:07	1707344	08/09/2021
49	3955.5000	LSE	09:10:54	1708587	08/09/2021
111	3955.5000	LSE	09:10:54	1708585	08/09/2021
479	3956.0000	LSE	09:11:18	1709374	08/09/2021
194	3955.0000	LSE	09:11:23	1709506	08/09/2021
264	3955.0000	LSE	09:11:23	1709504	08/09/2021
515	3955.5000	LSE	09:12:08	1710755	08/09/2021
461	3954.5000	LSE	09:12:39	1711599	08/09/2021
446	3953.5000	LSE	09:12:43	1711728	08/09/2021
511	3955.0000	LSE	09:13:59	1713678	08/09/2021
428	3954.5000	LSE	09:14:07	1713890	08/09/2021
430	3957.0000	LSE	09:16:05	1717178	08/09/2021
150	3957.0000	LSE	09:16:05	1717172	08/09/2021
73	3957.0000	LSE	09:16:05	1717170	08/09/2021
156	3957.0000	LSE	09:16:05	1717176	08/09/2021
50	3957.0000	LSE	09:16:05	1717174	08/09/2021
50	3957.0000	LSE	09:16:05	1717168	08/09/2021
451	3957.5000	LSE	09:16:05	1717166	08/09/2021
449	3957.0000	LSE	09:17:22	1719405	08/09/2021
465	3958.0000	LSE	09:18:01	1720388	08/09/2021
516	3959.5000	LSE	09:18:34	1721438	08/09/2021
50	3962.5000	LSE	09:20:11	1724189	08/09/2021
211	3962.5000	LSE	09:20:11	1724184	08/09/2021
129	3962.5000	LSE	09:20:11	1724192	08/09/2021
50	3962.5000	LSE	09:20:11	1724181	08/09/2021
456	3962.5000	LSE	09:20:11	1724166	08/09/2021
5	3962.0000	LSE	09:20:42	1725506	08/09/2021
507	3962.0000	LSE	09:20:42	1725504	08/09/2021
320	3964.5000	LSE	09:21:27	1726820	08/09/2021
98	3964.5000	LSE	09:21:27	1726818	08/09/2021
490	3964.0000	LSE	09:21:38	1727131	08/09/2021
503	3963.5000	LSE	09:22:01	1727717	08/09/2021
263	3964.0000	LSE	09:22:29	1728434	08/09/2021
204	3964.0000	LSE	09:22:29	1728436	08/09/2021
458	3963.5000	LSE	09:22:37	1728686	08/09/2021
459	3963.5000	LSE	09:23:18	1729820	08/09/2021
431	3961.5000	LSE	09:23:20	1729991	08/09/2021
60	3961.5000	LSE	09:23:24	1730132	08/09/2021
325	3963.0000	LSE	09:24:06	1731134	08/09/2021
145	3963.0000	LSE	09:24:06	1731136	08/09/2021
495	3962.5000	LSE	09:24:27	1731733	08/09/2021
454	3961.5000	LSE	09:25:11	1732941	08/09/2021
423	3961.0000	LSE	09:25:56	1734403	08/09/2021
444	3962.5000	LSE	09:27:05	1736674	08/09/2021
64	3962.5000	LSE	09:27:05	1736627	08/09/2021
349	3963.0000	LSE	09:27:34	1737410	08/09/2021
160	3963.0000	LSE	09:27:34	1737412	08/09/2021
242	3963.0000	LSE	09:27:59	1738043	08/09/2021
426	3963.0000	LSE	09:27:59	1738041	08/09/2021
422	3962.5000	LSE	09:28:24	1738684	08/09/2021
508	3961.5000	LSE	09:28:32	1738903	08/09/2021
200	3960.0000	LSE	09:29:14	1739999	08/09/2021
15	3960.0000	LSE	09:29:14	1739997	08/09/2021
40	3960.0000	LSE	09:29:14	1740003	08/09/2021
201	3960.0000	LSE	09:29:14	1740001	08/09/2021
472	3959.5000	LSE	09:29:35	1740537	08/09/2021
497	3959.0000	LSE	09:30:29	1741946	08/09/2021
438	3956.5000	LSE	09:31:09	1743217	08/09/2021
497	3956.5000	LSE	09:31:34	1744100	08/09/2021
503	3956.0000	LSE	09:32:44	1746079	08/09/2021
285	3956.0000	LSE	09:33:01	1746537	08/09/2021
150	3956.0000	LSE	09:33:01	1746535	08/09/2021
315	3956.0000	LSE	09:33:01	1746531	08/09/2021
66	3956.0000	LSE	09:33:01	1746528	08/09/2021
69	3956.0000	LSE	09:33:01	1746526	08/09/2021
421	3957.0000	LSE	09:33:51	1747771	08/09/2021
28	3957.0000	LSE	09:33:52	1747810	08/09/2021
172	3957.0000	LSE	09:34:08	1748227	08/09/2021
340	3957.0000	LSE	09:34:08	1748225	08/09/2021
118	3957.0000	LSE	09:34:08	1748221	08/09/2021
14	3957.0000	LSE	09:34:14	1748406	08/09/2021
326	3957.0000	LSE	09:34:14	1748404	08/09/2021
220	3956.5000	LSE	09:35:16	1750244	08/09/2021
267	3956.5000	LSE	09:35:16	1750242	08/09/2021
65	3959.0000	LSE	09:36:44	1752901	08/09/2021
389	3959.0000	LSE	09:36:44	1752899	08/09/2021
14	3959.0000	LSE	09:36:56	1753222	08/09/2021
170	3959.0000	LSE	09:36:56	1753216	08/09/2021
73	3959.0000	LSE	09:36:56	1753214	08/09/2021
50	3959.0000	LSE	09:36:56	1753220	08/09/2021
150	3959.0000	LSE	09:36:56	1753218	08/09/2021
455	3958.5000	LSE	09:36:57	1753246	08/09/2021
439	3958.0000	LSE	09:37:34	1754210	08/09/2021
193	3959.0000	LSE	09:38:39	1756196	08/09/2021
298	3959.0000	LSE	09:38:39	1756198	08/09/2021
86	3958.5000	LSE	09:39:00	1756711	08/09/2021
11	3958.5000	LSE	09:39:04	1756857	08/09/2021
468	3959.0000	LSE	09:39:44	1758022	08/09/2021
428	3959.0000	LSE	09:40:06	1758830	08/09/2021
397	3958.5000	LSE	09:40:13	1759060	08/09/2021
33	3958.5000	LSE	09:40:13	1759058	08/09/2021
475	3957.5000	LSE	09:40:16	1759177	08/09/2021
419	3957.0000	LSE	09:40:45	1759966	08/09/2021
259	3957.0000	LSE	09:42:21	1763001	08/09/2021
150	3957.0000	LSE	09:42:21	1762999	08/09/2021
50	3957.0000	LSE	09:42:21	1762997	08/09/2021
150	3957.0000	LSE	09:42:21	1762989	08/09/2021
50	3957.0000	LSE	09:42:21	1762987	08/09/2021
50	3957.0000	LSE	09:42:21	1762991	08/09/2021
247	3957.0000	LSE	09:42:21	1762993	08/09/2021
142	3957.0000	LSE	09:42:21	1762981	08/09/2021
353	3957.0000	LSE	09:42:21	1762979	08/09/2021
462	3958.0000	LSE	09:43:19	1764483	08/09/2021
250	3958.5000	LSE	09:44:26	1766310	08/09/2021
187	3958.5000	LSE	09:44:26	1766312	08/09/2021
37	3957.5000	LSE	09:44:28	1766355	08/09/2021
42	3957.5000	LSE	09:44:28	1766349	08/09/2021
343	3957.5000	LSE	09:44:28	1766347	08/09/2021
73	3958.0000	LSE	09:45:39	1768303	08/09/2021
371	3958.0000	LSE	09:45:43	1768375	08/09/2021
443	3960.0000	LSE	09:47:14	1770675	08/09/2021
127	3959.5000	LSE	09:47:30	1771034	08/09/2021
92	3959.5000	LSE	09:47:30	1771032	08/09/2021
329	3959.5000	LSE	09:47:30	1771030	08/09/2021
181	3959.0000	LSE	09:47:40	1771205	08/09/2021
451	3959.5000	LSE	09:48:19	1772100	08/09/2021
522	3964.5000	LSE	09:49:45	1774320	08/09/2021
502	3964.5000	LSE	09:50:08	1775775	08/09/2021
728	3966.5000	LSE	09:51:02	1777216	08/09/2021
735	3966.0000	LSE	09:51:03	1777230	08/09/2021
132	3965.5000	LSE	09:51:04	1777298	08/09/2021
327	3965.5000	LSE	09:51:04	1777302	08/09/2021
10	3965.5000	LSE	09:51:04	1777300	08/09/2021
167	3964.5000	LSE	09:51:26	1777881	08/09/2021
313	3964.5000	LSE	09:51:31	1778016	08/09/2021
109	3964.5000	LSE	09:52:16	1779238	08/09/2021
150	3964.5000	LSE	09:52:16	1779230	08/09/2021
121	3964.5000	LSE	09:52:16	1779228	08/09/2021
108	3964.5000	LSE	09:52:16	1779224	08/09/2021
493	3965.0000	LSE	09:52:51	1780092	08/09/2021
487	3965.0000	LSE	09:52:51	1780090	08/09/2021
131	3966.5000	LSE	09:54:34	1783078	08/09/2021
50	3966.5000	LSE	09:54:34	1783076	08/09/2021
50	3966.5000	LSE	09:54:34	1783074	08/09/2021
50	3966.5000	LSE	09:54:34	1783072	08/09/2021
150	3966.5000	LSE	09:54:34	1783070	08/09/2021
73	3966.5000	LSE	09:54:34	1783068	08/09/2021
495	3966.0000	LSE	09:54:34	1783066	08/09/2021
154	3965.0000	LSE	09:55:01	1783671	08/09/2021
300	3965.0000	LSE	09:55:01	1783669	08/09/2021
297	3964.5000	LSE	09:55:38	1784665	08/09/2021
149	3964.5000	LSE	09:55:38	1784661	08/09/2021
460	3967.5000	LSE	09:57:05	1786947	08/09/2021
121	3967.0000	LSE	09:57:26	1787473	08/09/2021
50	3967.0000	LSE	09:57:26	1787471	08/09/2021
63	3967.0000	LSE	09:57:26	1787469	08/09/2021
220	3967.0000	LSE	09:57:26	1787467	08/09/2021
481	3967.0000	LSE	09:57:26	1787462	08/09/2021
284	3966.5000	LSE	09:57:40	1787898	08/09/2021
152	3966.5000	LSE	09:58:03	1788560	08/09/2021
1	3966.0000	LSE	09:58:22	1788974	08/09/2021
150	3966.0000	LSE	09:58:22	1788972	08/09/2021
289	3966.0000	LSE	09:58:22	1788980	08/09/2021
1	3966.0000	LSE	09:58:22	1788976	08/09/2021
73	3966.0000	LSE	09:58:22	1788978	08/09/2021
486	3965.5000	LSE	09:59:31	1790891	08/09/2021
478	3967.0000	LSE	10:00:07	1792043	08/09/2021
181	3967.0000	LSE	10:00:07	1792040	08/09/2021
318	3967.0000	LSE	10:00:07	1792038	08/09/2021
334	3967.0000	LSE	10:00:07	1792036	08/09/2021
164	3967.0000	LSE	10:00:07	1792034	08/09/2021
413	3966.5000	LSE	10:00:08	1792108	08/09/2021
83	3966.5000	LSE	10:00:08	1792106	08/09/2021
495	3966.0000	LSE	10:00:19	1792346	08/09/2021
504	3967.5000	LSE	10:01:42	1794503	08/09/2021
489	3967.5000	LSE	10:01:42	1794495	08/09/2021
441	3964.5000	LSE	10:02:11	1795269	08/09/2021
494	3964.5000	LSE	10:03:28	1797247	08/09/2021
451	3966.5000	LSE	10:04:15	1798611	08/09/2021
428	3966.0000	LSE	10:04:17	1798652	08/09/2021
271	3966.5000	LSE	10:05:07	1800187	08/09/2021
177	3966.5000	LSE	10:05:07	1800185	08/09/2021
19	3966.5000	LSE	10:07:07	1803536	08/09/2021
169	3966.5000	LSE	10:07:07	1803534	08/09/2021
105	3966.5000	LSE	10:07:07	1803532	08/09/2021
88	3966.5000	LSE	10:07:07	1803530	08/09/2021
66	3966.5000	LSE	10:07:07	1803528	08/09/2021
13	3966.5000	LSE	10:07:07	1803526	08/09/2021
485	3969.5000	LSE	10:08:40	1806023	08/09/2021
124	3970.0000	LSE	10:08:40	1806007	08/09/2021
50	3969.5000	LSE	10:08:40	1806005	08/09/2021
50	3969.5000	LSE	10:08:40	1806003	08/09/2021
150	3969.5000	LSE	10:08:40	1806001	08/09/2021
50	3969.5000	LSE	10:08:40	1805999	08/09/2021
430	3970.0000	LSE	10:08:40	1805992	08/09/2021
516	3969.0000	LSE	10:08:50	1806331	08/09/2021
439	3971.0000	LSE	10:10:06	1808039	08/09/2021
490	3970.0000	LSE	10:10:21	1808510	08/09/2021
441	3970.0000	LSE	10:11:07	1809603	08/09/2021
434	3973.0000	LSE	10:12:14	1811434	08/09/2021
419	3973.5000	LSE	10:13:41	1813468	08/09/2021
79	3973.0000	LSE	10:13:51	1813712	08/09/2021
364	3973.0000	LSE	10:13:51	1813710	08/09/2021
485	3972.5000	LSE	10:14:02	1813958	08/09/2021
491	3971.5000	LSE	10:15:20	1816138	08/09/2021
412	3971.0000	LSE	10:15:36	1816582	08/09/2021
97	3971.0000	LSE	10:15:36	1816580	08/09/2021
335	3971.0000	LSE	10:17:25	1819737	08/09/2021
150	3971.0000	LSE	10:17:25	1819735	08/09/2021
419	3971.0000	LSE	10:17:25	1819725	08/09/2021
434	3970.5000	LSE	10:18:17	1820927	08/09/2021
422	3969.0000	LSE	10:18:54	1821840	08/09/2021
452	3968.5000	LSE	10:19:43	1823140	08/09/2021
488	3967.0000	LSE	10:21:09	1825208	08/09/2021
494	3969.0000	LSE	10:21:58	1826383	08/09/2021
458	3972.5000	LSE	10:23:16	1828421	08/09/2021
438	3972.0000	LSE	10:23:25	1828662	08/09/2021
425	3972.5000	LSE	10:24:01	1829562	08/09/2021
417	3975.0000	LSE	10:25:15	1831582	08/09/2021
450	3974.5000	LSE	10:25:38	1832209	08/09/2021
250	3974.0000	LSE	10:26:15	1833157	08/09/2021
265	3974.0000	LSE	10:26:15	1833155	08/09/2021
487	3973.5000	LSE	10:27:36	1835264	08/09/2021
162	3973.0000	LSE	10:27:37	1835311	08/09/2021
35	3973.0000	LSE	10:27:37	1835309	08/09/2021
269	3973.0000	LSE	10:27:37	1835307	08/09/2021
432	3971.0000	LSE	10:29:36	1838418	08/09/2021
517	3971.0000	LSE	10:29:59	1838944	08/09/2021
467	3972.0000	LSE	10:31:31	1841645	08/09/2021
498	3971.5000	LSE	10:31:45	1841993	08/09/2021
456	3971.0000	LSE	10:31:54	1842248	08/09/2021
11	3971.0000	LSE	10:31:54	1842246	08/09/2021
504	3971.0000	LSE	10:31:54	1842215	08/09/2021
80	3971.0000	LSE	10:33:53	1844786	08/09/2021
423	3971.0000	LSE	10:33:53	1844784	08/09/2021
60	3971.0000	LSE	10:33:53	1844780	08/09/2021
365	3971.0000	LSE	10:33:53	1844778	08/09/2021
419	3971.0000	LSE	10:33:53	1844776	08/09/2021
384	3970.5000	LSE	10:34:04	1845014	08/09/2021
124	3970.5000	LSE	10:34:07	1845094	08/09/2021
503	3970.0000	LSE	10:35:53	1847691	08/09/2021
283	3970.5000	LSE	10:36:30	1848794	08/09/2021
510	3970.5000	LSE	10:36:30	1848792	08/09/2021
219	3970.5000	LSE	10:36:46	1849240	08/09/2021
89	3970.0000	LSE	10:37:18	1850045	08/09/2021
266	3970.0000	LSE	10:37:18	1850043	08/09/2021
85	3970.0000	LSE	10:37:18	1850041	08/09/2021
500	3972.5000	LSE	10:38:33	1852119	08/09/2021
499	3973.0000	LSE	10:38:33	1852111	08/09/2021
213	3976.0000	LSE	10:41:22	1857091	08/09/2021
472	3976.0000	LSE	10:41:22	1857089	08/09/2021
109	3976.0000	LSE	10:41:22	1857080	08/09/2021
460	3976.0000	LSE	10:41:22	1857076	08/09/2021
453	3976.0000	LSE	10:42:25	1858865	08/09/2021
507	3976.0000	LSE	10:43:23	1860747	08/09/2021
487	3976.5000	LSE	10:44:33	1862733	08/09/2021
437	3976.5000	LSE	10:45:41	1864498	08/09/2021
49	3976.5000	LSE	10:45:41	1864496	08/09/2021
23	3976.0000	LSE	10:46:19	1865689	08/09/2021
297	3976.0000	LSE	10:46:19	1865691	08/09/2021
203	3976.0000	LSE	10:46:19	1865697	08/09/2021
506	3975.5000	LSE	10:46:27	1865917	08/09/2021
283	3975.0000	LSE	10:46:49	1866510	08/09/2021
131	3975.0000	LSE	10:47:04	1866976	08/09/2021
22	3975.0000	LSE	10:47:04	1866974	08/09/2021
200	3974.5000	LSE	10:47:14	1867211	08/09/2021
162	3974.5000	LSE	10:47:14	1867209	08/09/2021
91	3974.5000	LSE	10:47:21	1867365	08/09/2021
184	3973.5000	LSE	10:48:35	1869645	08/09/2021
23	3973.5000	LSE	10:48:35	1869643	08/09/2021
25	3973.5000	LSE	10:49:08	1870620	08/09/2021
503	3973.5000	LSE	10:49:13	1870780	08/09/2021
27	3973.5000	LSE	10:49:13	1870778	08/09/2021
50	3973.5000	LSE	10:49:13	1870776	08/09/2021
85	3973.5000	LSE	10:49:13	1870774	08/09/2021
50	3973.5000	LSE	10:49:13	1870772	08/09/2021
50	3973.5000	LSE	10:49:13	1870770	08/09/2021
150	3973.5000	LSE	10:49:13	1870768	08/09/2021
50	3973.5000	LSE	10:49:13	1870766	08/09/2021
199	3973.5000	LSE	10:49:13	1870762	08/09/2021
507	3973.5000	LSE	10:50:59	1874376	08/09/2021
431	3974.5000	LSE	10:51:47	1876025	08/09/2021
415	3976.0000	LSE	10:54:15	1879814	08/09/2021
695	3976.0000	LSE	10:54:15	1879812	08/09/2021
705	3979.5000	LSE	10:56:04	1884332	08/09/2021
495	3979.5000	LSE	10:56:04	1884334	08/09/2021
150	3980.0000	LSE	10:56:13	1884644	08/09/2021
490	3979.5000	LSE	10:56:27	1885048	08/09/2021
238	3979.5000	LSE	10:57:02	1886257	08/09/2021
90	3979.5000	LSE	10:57:02	1886259	08/09/2021
184	3979.5000	LSE	10:57:02	1886255	08/09/2021
328	3979.5000	LSE	10:57:03	1886333	08/09/2021
182	3979.0000	LSE	10:57:22	1887086	08/09/2021
291	3979.0000	LSE	10:57:22	1887084	08/09/2021
153	3979.0000	LSE	10:58:02	1888654	08/09/2021
50	3979.0000	LSE	10:58:02	1888652	08/09/2021
50	3979.0000	LSE	10:58:02	1888650	08/09/2021
50	3979.0000	LSE	10:58:02	1888648	08/09/2021
150	3979.0000	LSE	10:58:02	1888646	08/09/2021
508	3978.0000	LSE	10:58:40	1889249	08/09/2021
487	3979.5000	LSE	11:00:04	1891155	08/09/2021
417	3979.5000	LSE	11:00:56	1891836	08/09/2021
438	3979.0000	LSE	11:01:33	1892441	08/09/2021
399	3978.5000	LSE	11:01:55	1892938	08/09/2021
60	3978.5000	LSE	11:01:55	1892936	08/09/2021
493	3978.0000	LSE	11:02:01	1893062	08/09/2021
465	3976.0000	LSE	11:02:35	1893796	08/09/2021
168	3976.5000	LSE	11:03:26	1894833	08/09/2021
447	3976.0000	LSE	11:04:30	1896166	08/09/2021
444	3975.5000	LSE	11:05:38	1897367	08/09/2021
629	3980.5000	LSE	11:08:22	1900324	08/09/2021
7	3979.5000	LSE	11:08:30	1900415	08/09/2021
494	3979.5000	LSE	11:08:30	1900411	08/09/2021
7	3979.5000	LSE	11:08:30	1900409	08/09/2021
775	3979.5000	LSE	11:08:30	1900407	08/09/2021
1036	3980.0000	LSE	11:08:30	1900401	08/09/2021
419	3980.0000	LSE	11:09:25	1901345	08/09/2021
536	3979.5000	LSE	11:11:47	1903546	08/09/2021
495	3980.0000	LSE	11:11:47	1903539	08/09/2021
477	3980.0000	LSE	11:11:47	1903537	08/09/2021
497	3979.5000	LSE	11:12:34	1904113	08/09/2021
456	3979.5000	LSE	11:12:34	1904107	08/09/2021
493	3980.5000	LSE	11:14:10	1905227	08/09/2021
492	3980.0000	LSE	11:14:11	1905243	08/09/2021
84	3979.5000	LSE	11:14:33	1905462	08/09/2021
348	3979.5000	LSE	11:14:42	1905559	08/09/2021
443	3979.0000	LSE	11:14:48	1905608	08/09/2021
39	3982.0000	LSE	11:17:32	1907833	08/09/2021
411	3982.0000	LSE	11:17:32	1907835	08/09/2021
498	3982.0000	LSE	11:17:32	1907830	08/09/2021
39	3982.0000	LSE	11:17:37	1907879	08/09/2021
114	3982.0000	LSE	11:17:43	1907926	08/09/2021
273	3982.0000	LSE	11:17:43	1907924	08/09/2021
62	3982.0000	LSE	11:17:43	1907920	08/09/2021
473	3981.5000	LSE	11:19:05	1908825	08/09/2021
516	3981.0000	LSE	11:19:27	1909196	08/09/2021
434	3981.0000	LSE	11:20:31	1910062	08/09/2021
418	3980.0000	LSE	11:22:11	1911329	08/09/2021
419	3979.5000	LSE	11:22:43	1911797	08/09/2021
424	3979.0000	LSE	11:23:06	1911981	08/09/2021
471	3978.5000	LSE	11:24:08	1913108	08/09/2021
36	3978.5000	LSE	11:24:08	1913110	08/09/2021
425	3980.5000	LSE	11:26:42	1915167	08/09/2021
60	3981.0000	LSE	11:28:13	1916128	08/09/2021
30	3981.0000	LSE	11:28:13	1916126	08/09/2021
39	3981.0000	LSE	11:28:13	1916124	08/09/2021
440	3985.0000	LSE	11:31:53	1919269	08/09/2021
500	3984.5000	LSE	11:32:00	1919439	08/09/2021
460	3984.5000	LSE	11:32:23	1919758	08/09/2021
23	3982.5000	LSE	11:33:45	1921284	08/09/2021
403	3982.5000	LSE	11:34:12	1921637	08/09/2021
492	3982.0000	LSE	11:35:25	1922522	08/09/2021
443	3985.0000	LSE	11:38:31	1924954	08/09/2021
427	3987.5000	LSE	11:39:28	1925574	08/09/2021
502	3987.0000	LSE	11:39:31	1925606	08/09/2021
439	3991.0000	LSE	11:42:54	1927889	08/09/2021
446	3991.0000	LSE	11:43:30	1928315	08/09/2021
438	3992.5000	LSE	11:44:35	1929254	08/09/2021
460	3993.5000	LSE	11:46:21	1930780	08/09/2021
480	3993.0000	LSE	11:46:42	1931009	08/09/2021
51	3998.0000	LSE	11:49:42	1933408	08/09/2021
458	3998.0000	LSE	11:49:43	1933451	08/09/2021
509	3998.0000	LSE	11:49:43	1933453	08/09/2021
530	4001.0000	LSE	11:51:04	1934586	08/09/2021
480	4001.0000	LSE	11:51:04	1934584	08/09/2021
30	4001.0000	LSE	11:51:04	1934580	08/09/2021
482	4002.0000	LSE	11:51:44	1935286	08/09/2021
401	4001.5000	LSE	11:51:45	1935315	08/09/2021
144	4002.5000	LSE	11:52:36	1935885	08/09/2021
50	4002.5000	LSE	11:52:36	1935883	08/09/2021
50	4002.5000	LSE	11:52:36	1935881	08/09/2021
150	4002.5000	LSE	11:52:36	1935879	08/09/2021
50	4002.5000	LSE	11:52:36	1935877	08/09/2021
482	4002.5000	LSE	11:52:36	1935865	08/09/2021
445	4004.0000	LSE	11:54:33	1937524	08/09/2021
430	4004.5000	LSE	11:56:04	1938686	08/09/2021
507	4007.0000	LSE	11:59:07	1941021	08/09/2021
500	4005.0000	LSE	12:00:00	1942256	08/09/2021
501	4006.5000	LSE	12:03:08	1944979	08/09/2021
416	4003.0000	LSE	12:05:03	1946643	08/09/2021
426	4007.5000	LSE	12:16:08	1955892	08/09/2021
323	4008.0000	LSE	12:16:39	1956256	08/09/2021
99	4008.0000	LSE	12:16:39	1956254	08/09/2021
498	4007.5000	LSE	12:17:40	1957010	08/09/2021
458	4004.0000	LSE	12:21:04	1959416	08/09/2021
473	4003.0000	LSE	12:23:33	1961268	08/09/2021
428	4000.5000	LSE	12:28:30	1964594	08/09/2021
75	4000.5000	LSE	12:32:24	1967471	08/09/2021
16	4000.5000	LSE	12:32:24	1967469	08/09/2021
89	4000.5000	LSE	12:32:35	1967624	08/09/2021
205	4000.5000	LSE	12:32:57	1967847	08/09/2021
83	4000.5000	LSE	12:32:57	1967845	08/09/2021
464	4006.0000	LSE	12:37:08	1971102	08/09/2021
360	4007.5000	LSE	12:37:52	1971854	08/09/2021
83	4007.5000	LSE	12:37:52	1971850	08/09/2021
64	4009.0000	LSE	12:41:26	1975076	08/09/2021
93	4009.0000	LSE	12:41:26	1975074	08/09/2021
351	4009.0000	LSE	12:41:27	1975090	08/09/2021
39	4009.0000	LSE	12:42:46	1976094	08/09/2021
437	4009.0000	LSE	12:42:46	1976092	08/09/2021
306	4008.5000	LSE	12:45:35	1978566	08/09/2021
168	4008.5000	LSE	12:45:35	1978562	08/09/2021
432	4007.5000	LSE	12:49:45	1981751	08/09/2021
4	4007.5000	LSE	12:49:45	1981749	08/09/2021
7	4003.5000	LSE	12:52:56	1984499	08/09/2021
3	4003.5000	LSE	12:53:44	1985037	08/09/2021
475	4003.5000	LSE	12:54:19	1985458	08/09/2021
1	4002.5000	LSE	12:56:03	1986917	08/09/2021
243	4002.5000	LSE	12:56:03	1986915	08/09/2021
247	4002.5000	LSE	12:56:03	1986913	08/09/2021
112	4007.0000	LSE	13:03:33	1992853	08/09/2021
30	4007.0000	LSE	13:03:33	1992851	08/09/2021
30	4007.0000	LSE	13:03:33	1992849	08/09/2021
30	4007.0000	LSE	13:03:33	1992847	08/09/2021
30	4007.0000	LSE	13:03:33	1992845	08/09/2021
10	4007.0000	LSE	13:03:33	1992843	08/09/2021
344	4007.0000	LSE	13:03:52	1993131	08/09/2021
150	4007.0000	LSE	13:03:52	1993129	08/09/2021
272	4007.0000	LSE	13:03:52	1993121	08/09/2021
458	4005.5000	LSE	13:05:00	1993942	08/09/2021
460	3998.0000	LSE	13:09:36	1998757	08/09/2021
450	3996.0000	LSE	13:11:30	2001112	08/09/2021
33	3996.5000	LSE	13:13:08	2002616	08/09/2021
407	3996.5000	LSE	13:13:12	2002648	08/09/2021
55	3996.5000	LSE	13:13:12	2002646	08/09/2021
465	3990.0000	LSE	13:15:33	2005330	08/09/2021
457	3987.5000	LSE	13:19:45	2009802	08/09/2021
433	3985.5000	LSE	13:22:09	2012440	08/09/2021
509	3987.5000	LSE	13:24:39	2014650	08/09/2021
167	3989.5000	LSE	13:26:34	2016231	08/09/2021
203	3989.5000	LSE	13:26:34	2016229	08/09/2021
145	3989.5000	LSE	13:26:34	2016227	08/09/2021
442	3990.0000	LSE	13:31:15	2020238	08/09/2021
424	3989.0000	LSE	13:32:33	2021367	08/09/2021
447	3987.5000	LSE	13:35:01	2023481	08/09/2021
55	3986.5000	LSE	13:38:04	2026337	08/09/2021
50	3986.5000	LSE	13:38:04	2026335	08/09/2021
50	3986.5000	LSE	13:38:04	2026333	08/09/2021
50	3986.5000	LSE	13:38:04	2026331	08/09/2021
50	3986.0000	LSE	13:38:04	2026329	08/09/2021
150	3986.0000	LSE	13:38:04	2026327	08/09/2021
50	3986.0000	LSE	13:38:04	2026324	08/09/2021
474	3985.0000	LSE	13:41:01	2029056	08/09/2021
436	3984.0000	LSE	13:43:43	2031590	08/09/2021
37	3987.0000	LSE	13:47:02	2034709	08/09/2021
453	3987.0000	LSE	13:47:02	2034696	08/09/2021
515	3991.0000	LSE	13:50:54	2038628	08/09/2021
482	3989.5000	LSE	13:50:58	2038792	08/09/2021
164	3987.5000	LSE	13:53:01	2041281	08/09/2021
308	3987.5000	LSE	13:53:01	2041278	08/09/2021
341	3988.0000	LSE	13:55:08	2043354	08/09/2021
114	3988.0000	LSE	13:55:08	2043352	08/09/2021
517	3988.5000	LSE	13:58:11	2046471	08/09/2021
24	3995.5000	LSE	14:04:22	2053533	08/09/2021
425	3995.5000	LSE	14:04:22	2053531	08/09/2021
28	3995.5000	LSE	14:04:22	2053529	08/09/2021
451	3995.5000	LSE	14:06:15	2055824	08/09/2021
180	3995.5000	LSE	14:06:15	2055821	08/09/2021
99	3995.5000	LSE	14:06:15	2055817	08/09/2021
149	3995.5000	LSE	14:06:15	2055815	08/09/2021
57	3995.5000	LSE	14:06:15	2055813	08/09/2021
413	3995.5000	LSE	14:06:15	2055803	08/09/2021
54	3995.5000	LSE	14:06:15	2055801	08/09/2021
30	3994.0000	LSE	14:07:00	2056559	08/09/2021
100	3994.0000	LSE	14:07:00	2056557	08/09/2021
297	3994.0000	LSE	14:07:00	2056555	08/09/2021
63	3994.0000	LSE	14:07:00	2056553	08/09/2021
423	3991.5000	LSE	14:10:33	2060626	08/09/2021
473	3991.0000	LSE	14:11:39	2061718	08/09/2021
179	3990.0000	LSE	14:14:33	2065041	08/09/2021
260	3990.0000	LSE	14:14:33	2065039	08/09/2021
224	3989.5000	LSE	14:19:01	2070628	08/09/2021
417	3992.0000	LSE	14:21:23	2073750	08/09/2021
418	3991.5000	LSE	14:21:27	2073844	08/09/2021
319	3992.5000	LSE	14:23:29	2076485	08/09/2021
127	3992.5000	LSE	14:23:29	2076483	08/09/2021
96	3993.0000	LSE	14:25:24	2079238	08/09/2021
417	3993.0000	LSE	14:25:40	2079611	08/09/2021
231	3992.0000	LSE	14:26:22	2080502	08/09/2021
277	3992.0000	LSE	14:26:22	2080496	08/09/2021
432	3990.0000	LSE	14:28:03	2082520	08/09/2021
62	3987.0000	LSE	14:29:34	2084543	08/09/2021
363	3987.0000	LSE	14:29:34	2084541	08/09/2021
439	3987.5000	LSE	14:30:24	2090970	08/09/2021
511	3988.5000	LSE	14:31:50	2095622	08/09/2021
496	3988.0000	LSE	14:31:54	2095695	08/09/2021
491	3988.0000	LSE	14:32:51	2098235	08/09/2021
301	3991.0000	LSE	14:34:46	2102441	08/09/2021
164	3991.0000	LSE	14:34:46	2102443	08/09/2021
79	3991.5000	LSE	14:35:24	2103759	08/09/2021
126	3991.5000	LSE	14:35:24	2103757	08/09/2021
150	3991.5000	LSE	14:35:24	2103755	08/09/2021
73	3991.5000	LSE	14:35:24	2103753	08/09/2021
147	3991.5000	LSE	14:35:24	2103749	08/09/2021
285	3991.5000	LSE	14:35:24	2103747	08/09/2021
510	3992.5000	LSE	14:36:04	2105468	08/09/2021
465	3992.5000	LSE	14:36:04	2105464	08/09/2021
398	3995.0000	LSE	14:37:12	2108390	08/09/2021
72	3995.0000	LSE	14:37:12	2108388	08/09/2021
390	3995.5000	LSE	14:38:50	2111605	08/09/2021
34	3995.5000	LSE	14:38:50	2111607	08/09/2021
495	3995.0000	LSE	14:39:19	2112489	08/09/2021
423	3998.5000	LSE	14:41:17	2116328	08/09/2021
434	3998.5000	LSE	14:41:17	2116326	08/09/2021
457	4002.0000	LSE	14:42:44	2118770	08/09/2021
443	4002.0000	LSE	14:43:06	2119396	08/09/2021
379	4006.0000	LSE	14:45:02	2123371	08/09/2021
135	4006.0000	LSE	14:45:02	2123369	08/09/2021
496	4004.5000	LSE	14:45:20	2124035	08/09/2021
433	4004.5000	LSE	14:45:20	2124031	08/09/2021
429	4005.0000	LSE	14:45:20	2124029	08/09/2021
51	4005.0000	LSE	14:45:20	2124027	08/09/2021
477	4003.0000	LSE	14:46:00	2125395	08/09/2021
442	4003.5000	LSE	14:47:23	2128288	08/09/2021
62	4009.5000	LSE	14:49:42	2133010	08/09/2021
62	4009.5000	LSE	14:49:42	2133003	08/09/2021
50	4009.5000	LSE	14:49:42	2133001	08/09/2021
50	4009.5000	LSE	14:49:42	2132999	08/09/2021
50	4009.5000	LSE	14:49:42	2132997	08/09/2021
73	4009.5000	LSE	14:49:42	2132995	08/09/2021
150	4009.5000	LSE	14:49:42	2132993	08/09/2021
475	4009.5000	LSE	14:49:42	2132987	08/09/2021
211	4009.0000	LSE	14:50:11	2134563	08/09/2021
279	4009.0000	LSE	14:50:11	2134561	08/09/2021
100	4009.0000	LSE	14:50:31	2135126	08/09/2021
26	4009.0000	LSE	14:50:31	2135108	08/09/2021
386	4009.0000	LSE	14:50:38	2135629	08/09/2021
513	4008.5000	LSE	14:50:50	2136003	08/09/2021
484	4012.0000	LSE	14:52:49	2140065	08/09/2021
478	4012.0000	LSE	14:52:49	2140063	08/09/2021
609	4011.5000	LSE	14:52:50	2140164	08/09/2021
46	4011.5000	LSE	14:52:50	2140162	08/09/2021
1	4011.5000	LSE	14:53:30	2141261	08/09/2021
509	4011.5000	LSE	14:53:30	2141259	08/09/2021
476	4012.0000	LSE	14:55:00	2144535	08/09/2021
446	4013.0000	LSE	14:56:21	2148619	08/09/2021
497	4013.0000	LSE	14:56:21	2148614	08/09/2021
63	4013.0000	LSE	14:56:21	2148612	08/09/2021
483	4013.0000	LSE	14:56:21	2148608	08/09/2021
353	4013.0000	LSE	14:56:21	2148610	08/09/2021
121	4013.5000	LSE	14:57:30	2150981	08/09/2021
100	4013.5000	LSE	14:57:31	2151004	08/09/2021
22	4013.5000	LSE	14:57:32	2151062	08/09/2021
263	4013.5000	LSE	14:57:32	2151058	08/09/2021
183	4015.5000	LSE	14:58:35	2153294	08/09/2021
516	4016.0000	LSE	14:58:35	2153282	08/09/2021
86	4015.5000	LSE	14:58:48	2153551	08/09/2021
217	4015.5000	LSE	14:58:48	2153549	08/09/2021
437	4014.5000	LSE	14:58:56	2153736	08/09/2021
165	4014.5000	LSE	15:00:40	2157751	08/09/2021
108	4014.5000	LSE	15:00:42	2157791	08/09/2021
148	4014.5000	LSE	15:00:45	2157881	08/09/2021
454	4014.0000	LSE	15:00:57	2158208	08/09/2021
61	4014.0000	LSE	15:00:57	2158206	08/09/2021
206	4020.5000	LSE	15:03:03	2162941	08/09/2021
238	4020.5000	LSE	15:03:03	2162939	08/09/2021
59	4020.5000	LSE	15:03:03	2162937	08/09/2021
530	4022.5000	LSE	15:03:39	2164430	08/09/2021
9	4021.5000	LSE	15:03:56	2164922	08/09/2021
120	4021.5000	LSE	15:03:56	2164920	08/09/2021
120	4021.5000	LSE	15:03:56	2164918	08/09/2021
60	4021.5000	LSE	15:03:56	2164916	08/09/2021
129	4021.5000	LSE	15:03:56	2164914	08/09/2021
737	4022.0000	LSE	15:03:56	2164908	08/09/2021
16	4020.5000	LSE	15:04:21	2165738	08/09/2021
439	4020.5000	LSE	15:04:21	2165735	08/09/2021
49	3950.0000	Turquoise	08:05:05	1548549	08/09/2021
56	3950.0000	Turquoise	08:05:05	1548547	08/09/2021
106	3950.0000	Turquoise	08:05:05	1548545	08/09/2021
185	3950.0000	Turquoise	08:05:05	1548543	08/09/2021
440	3947.0000	Turquoise	08:07:59	1556904	08/09/2021
447	3945.5000	Turquoise	08:08:02	1557289	08/09/2021
363	3949.0000	Turquoise	08:10:56	1564916	08/09/2021
94	3949.0000	Turquoise	08:10:56	1564905	08/09/2021
421	3948.5000	Turquoise	08:13:02	1569906	08/09/2021
89	3947.0000	Turquoise	08:15:55	1577157	08/09/2021
118	3947.0000	Turquoise	08:15:55	1577153	08/09/2021
156	3947.0000	Turquoise	08:15:55	1577151	08/09/2021
4	3947.0000	Turquoise	08:15:56	1577208	08/09/2021
26	3947.0000	Turquoise	08:15:56	1577206	08/09/2021
37	3947.0000	Turquoise	08:15:56	1577185	08/09/2021
242	3952.0000	Turquoise	08:17:46	1582263	08/09/2021
162	3952.0000	Turquoise	08:17:46	1582261	08/09/2021
4	3952.0000	Turquoise	08:17:46	1582259	08/09/2021
25	3956.0000	Turquoise	08:19:42	1587684	08/09/2021
25	3956.0000	Turquoise	08:19:42	1587682	08/09/2021
200	3956.0000	Turquoise	08:19:42	1587670	08/09/2021
53	3951.0000	Turquoise	08:22:38	1595335	08/09/2021
27	3951.0000	Turquoise	08:22:38	1595333	08/09/2021
2	3951.0000	Turquoise	08:23:08	1596576	08/09/2021
295	3951.0000	Turquoise	08:23:08	1596574	08/09/2021
60	3959.5000	Turquoise	08:29:04	1609908	08/09/2021
300	3959.5000	Turquoise	08:29:04	1609906	08/09/2021
12	3959.5000	Turquoise	08:29:08	1610086	08/09/2021
390	3959.5000	Turquoise	08:29:08	1610084	08/09/2021
2	3959.5000	Turquoise	08:29:12	1610242	08/09/2021
8	3959.5000	Turquoise	08:29:12	1610236	08/09/2021
2	3956.0000	Turquoise	08:34:16	1623174	08/09/2021
383	3956.0000	Turquoise	08:34:16	1623166	08/09/2021
13	3960.5000	Turquoise	08:37:35	1630997	08/09/2021
82	3960.5000	Turquoise	08:37:35	1630993	08/09/2021
286	3960.5000	Turquoise	08:37:35	1630985	08/09/2021
228	3964.5000	Turquoise	08:39:17	1634821	08/09/2021
229	3964.5000	Turquoise	08:39:17	1634815	08/09/2021
155	3961.0000	Turquoise	08:45:06	1648811	08/09/2021
107	3961.0000	Turquoise	08:45:06	1648809	08/09/2021
445	3960.0000	Turquoise	08:47:27	1655132	08/09/2021
416	3955.0000	Turquoise	08:52:07	1667000	08/09/2021
392	3951.0000	Turquoise	08:57:44	1679701	08/09/2021
165	3957.5000	Turquoise	09:05:00	1694572	08/09/2021
74	3957.5000	Turquoise	09:05:00	1694552	08/09/2021
10	3957.5000	Turquoise	09:05:00	1694550	08/09/2021
30	3957.5000	Turquoise	09:05:10	1694882	08/09/2021
25	3957.5000	Turquoise	09:05:12	1694956	08/09/2021
78	3957.5000	Turquoise	09:05:12	1694954	08/09/2021
443	3957.0000	Turquoise	09:05:55	1696151	08/09/2021
435	3954.5000	Turquoise	09:11:29	1709702	08/09/2021
256	3962.0000	Turquoise	09:20:11	1724179	08/09/2021
191	3962.0000	Turquoise	09:20:11	1724177	08/09/2021
444	3964.0000	Turquoise	09:21:52	1727413	08/09/2021
453	3963.0000	Turquoise	09:27:59	1738039	08/09/2021
2	3963.0000	Turquoise	09:28:06	1738296	08/09/2021
1	3963.0000	Turquoise	09:28:06	1738293	08/09/2021
418	3956.0000	Turquoise	09:33:01	1746520	08/09/2021
406	3957.5000	Turquoise	09:37:35	1754255	08/09/2021
383	3957.0000	Turquoise	09:42:21	1762985	08/09/2021
68	3957.0000	Turquoise	09:42:21	1762983	08/09/2021
429	3959.5000	Turquoise	09:48:19	1772098	08/09/2021
56	3964.5000	Turquoise	09:53:10	1780620	08/09/2021
423	3966.5000	Turquoise	09:54:34	1783059	08/09/2021
443	3965.5000	Turquoise	09:59:30	1790818	08/09/2021
378	3970.0000	Turquoise	10:08:40	1805994	08/09/2021
447	3972.5000	Turquoise	10:14:02	1813962	08/09/2021
7	3972.5000	Turquoise	10:14:02	1813960	08/09/2021
444	3970.0000	Turquoise	10:18:25	1821131	08/09/2021
270	3975.0000	Turquoise	10:25:15	1831599	08/09/2021
158	3975.0000	Turquoise	10:25:15	1831569	08/09/2021
390	3972.0000	Turquoise	10:31:31	1841647	08/09/2021
400	3970.5000	Turquoise	10:36:57	1849524	08/09/2021
60	3970.5000	Turquoise	10:36:57	1849522	08/09/2021
66	3976.0000	Turquoise	10:43:32	1861099	08/09/2021
2	3976.0000	Turquoise	10:43:35	1861149	08/09/2021
315	3976.0000	Turquoise	10:43:38	1861233	08/09/2021
12	3976.0000	Turquoise	10:43:38	1861231	08/09/2021
429	3973.5000	Turquoise	10:49:13	1870764	08/09/2021
457	3979.5000	Turquoise	10:56:27	1885046	08/09/2021
402	3976.5000	Turquoise	11:02:32	1893665	08/09/2021
433	3980.0000	Turquoise	11:09:26	1901360	08/09/2021
409	3980.0000	Turquoise	11:14:28	1905377	08/09/2021
261	3984.5000	Turquoise	11:32:23	1919756	08/09/2021
129	3984.5000	Turquoise	11:32:23	1919754	08/09/2021
80	3992.5000	Turquoise	11:44:35	1929256	08/09/2021
135	3993.0000	Turquoise	11:46:34	1930918	08/09/2021
67	3993.0000	Turquoise	11:46:42	1931007	08/09/2021
252	3993.0000	Turquoise	11:46:42	1931005	08/09/2021
405	4007.0000	Turquoise	11:59:27	1941358	08/09/2021
443	4007.5000	Turquoise	12:16:08	1955890	08/09/2021
412	4000.5000	Turquoise	12:28:30	1964600	08/09/2021
44	4009.0000	Turquoise	12:43:04	1976344	08/09/2021
14	4009.0000	Turquoise	12:43:04	1976329	08/09/2021
336	4009.0000	Turquoise	12:43:14	1976474	08/09/2021
457	4002.0000	Turquoise	12:57:10	1987710	08/09/2021
457	3996.0000	Turquoise	13:11:30	2001107	08/09/2021
396	3990.0000	Turquoise	13:31:15	2020244	08/09/2021
379	3986.0000	Turquoise	13:40:01	2028193	08/09/2021
424	3991.0000	Turquoise	13:50:54	2038632	08/09/2021
410	3995.5000	Turquoise	14:06:15	2055799	08/09/2021
398	3992.0000	Turquoise	14:12:50	2063130	08/09/2021
440	3992.5000	Turquoise	14:23:29	2076491	08/09/2021
391	3988.5000	Turquoise	14:31:50	2095618	08/09/2021
408	3988.0000	Turquoise	14:33:19	2099449	08/09/2021
460	3995.0000	Turquoise	14:39:19	2112487	08/09/2021
380	4006.0000	Turquoise	14:45:02	2123367	08/09/2021
91	4009.0000	Turquoise	14:49:42	2133036	08/09/2021
54	4009.0000	Turquoise	14:49:43	2133219	08/09/2021
120	4009.0000	Turquoise	14:49:43	2133153	08/09/2021
43	4009.0000	Turquoise	14:49:43	2133151	08/09/2021
60	4009.0000	Turquoise	14:49:43	2133147	08/09/2021
50	4009.0000	Turquoise	14:49:43	2133149	08/09/2021
416	4013.0000	Turquoise	14:56:21	2148602	08/09/2021
4	4020.5000	Turquoise	15:03:03	2162943	08/09/2021
20	4020.5000	Turquoise	15:03:03	2162945	08/09/2021
393	4020.5000	Turquoise	15:03:03	2162947	08/09/2021

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

POSMZGGLVRFGMZM

Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

Unilever PLC (ULVR)

+35.00p (+0.85%)

delayed 16:37PM

< Back

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

You can opt out at any time.

For five days a week you will get

The latest company news
Insight into investment trends
Round-up of directors' buys and sells
Articles from Shares magazine

Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover

Market Overview

UK 350 Risers and Fallers