Transaction in Own Shares, 28 Sep 2021 17:12

28 September 2021, 17:12

Source - LSE Regulatory

RNS Number : 2803N

Unilever PLC

28 September 2021


28 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:					28 September 2021
Number of ordinary shares purchased:					475,509
Highest price paid per share:					GBp 4,042.0000
Lowest price paid per share:					GBp 3,956.5000
Volume weighted average price paid per share:					GBp 4,006.2261

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 44,528,558 of its ordinary shares in treasury and has 2,584,715,214 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue				Volume weighted average price (GBp)	Aggregated volume (shares)
LSE				4,004.0134	296,859
BATS				4,011.7544	99,906
Chi-X				4,012.3930	61,451
Turquoise				3,990.3575	17,293



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
444	3,960.50	BATE	08:03:28
50	3,960.50	BATE	08:03:37
245	3,960.00	BATE	08:03:37
41	3,960.00	BATE	08:03:37
260	3,960.50	BATE	08:03:37
142	3,960.50	BATE	08:03:37
20	3,960.00	BATE	08:03:37
100	3,960.00	BATE	08:03:37
377	3,964.50	BATE	08:04:53
426	3,965.00	BATE	08:04:53
426	3,964.50	BATE	08:04:53
396	3,964.50	BATE	08:04:53
332	3,964.50	BATE	08:05:45
98	3,964.50	BATE	08:05:45
29	3,963.50	BATE	08:05:57
144	3,963.50	BATE	08:05:57
21	3,963.50	BATE	08:05:57
57	3,963.50	BATE	08:05:57
129	3,970.50	BATE	08:07:08
144	3,970.50	BATE	08:07:08
100	3,970.50	BATE	08:07:08
42	3,970.50	BATE	08:07:08
34	3,970.00	BATE	08:07:08
500	3,970.00	BATE	08:07:08
92	3,977.00	BATE	08:09:07
355	3,977.00	BATE	08:09:07
444	3,983.50	BATE	08:10:10
34	3,982.50	BATE	08:10:18
48	3,982.50	BATE	08:10:18
115	3,982.50	BATE	08:10:18
210	3,982.50	BATE	08:10:18
370	3,983.00	BATE	08:10:18
159	3,983.50	BATE	08:11:21
222	3,984.00	BATE	08:11:46
12	3,984.00	BATE	08:11:46
455	3,985.00	BATE	08:11:46
415	3,985.50	BATE	08:11:46
128	3,984.00	BATE	08:11:47
123	3,984.00	BATE	08:11:47
34	3,987.00	BATE	08:13:12
303	3,987.00	BATE	08:13:13
115	3,987.00	BATE	08:13:13
448	3,986.50	BATE	08:13:15
152	3,986.50	BATE	08:14:25
250	3,986.50	BATE	08:14:25
56	3,986.50	BATE	08:14:25
95	3,986.50	BATE	08:14:25
23	3,986.50	BATE	08:14:25
199	3,986.50	BATE	08:14:25
438	3,986.50	BATE	08:15:00
458	3,986.50	BATE	08:15:00
223	3,986.50	BATE	08:15:00
383	3,982.00	BATE	08:16:11
102	3,981.50	BATE	08:16:12
336	3,981.50	BATE	08:16:12
443	3,982.00	BATE	08:17:36
452	3,981.50	BATE	08:17:38
447	3,978.50	BATE	08:18:52
10	3,986.00	BATE	10:44:25
123	3,986.00	BATE	10:44:34
92	3,990.00	BATE	10:46:37
89	3,990.00	BATE	10:46:37
32	3,990.00	BATE	10:46:37
89	3,990.00	BATE	10:46:37
296	3,990.00	BATE	10:46:37
16	3,989.50	BATE	10:46:42
39	3,989.50	BATE	10:46:42
50	3,989.50	BATE	10:46:42
142	3,989.50	BATE	10:46:42
92	3,989.50	BATE	10:46:42
92	3,989.50	BATE	10:46:42
20	3,989.50	BATE	10:46:42
441	3,990.00	BATE	10:52:36
419	3,989.50	BATE	10:52:49
403	3,986.00	BATE	10:54:01
384	3,985.00	BATE	10:57:37
46	3,983.00	BATE	10:59:23
363	3,983.00	BATE	10:59:23
414	3,987.00	BATE	11:02:51
387	3,987.00	BATE	11:05:32
434	3,988.50	BATE	11:10:05
379	3,988.50	BATE	11:11:53
394	3,990.00	BATE	11:14:29
19	3,989.00	BATE	11:15:54
363	3,989.00	BATE	11:15:54
377	3,987.00	BATE	11:17:52
412	3,990.00	BATE	11:22:10
305	3,990.00	BATE	11:26:51
66	3,990.00	BATE	11:26:51
422	3,990.00	BATE	11:26:51
445	4,028.00	BATE	14:05:47
170	4,027.00	BATE	14:05:50
218	4,027.00	BATE	14:05:50
200	4,028.00	BATE	14:07:14
201	4,028.00	BATE	14:07:14
20	4,028.00	BATE	14:10:53
9	4,031.00	BATE	14:12:31
349	4,032.00	BATE	14:13:09
35	4,032.00	BATE	14:13:09
119	4,032.00	BATE	14:13:09
183	4,032.00	BATE	14:13:09
95	4,032.00	BATE	14:13:09
42	4,032.00	BATE	14:13:18
105	4,031.50	BATE	14:14:06
34	4,031.50	BATE	14:14:06
251	4,031.50	BATE	14:14:06
135	4,031.50	BATE	14:14:06
516	4,032.50	BATE	14:16:05
363	4,028.50	BATE	14:17:25
26	4,028.50	BATE	14:17:25
456	4,029.00	BATE	14:17:25
1	4,029.50	BATE	14:17:25
456	4,029.50	BATE	14:17:25
456	4,029.00	BATE	14:21:11
461	4,027.00	BATE	14:21:32
130	4,025.50	BATE	14:21:59
272	4,025.50	BATE	14:21:59
417	4,023.00	BATE	14:23:44
390	4,022.00	BATE	14:25:13
302	4,021.50	BATE	14:25:27
78	4,021.50	BATE	14:25:27
44	4,021.50	BATE	14:25:27
326	4,025.00	BATE	14:27:59
109	4,025.00	BATE	14:27:59
452	4,025.00	BATE	14:28:33
206	4,025.50	BATE	14:30:00
224	4,025.50	BATE	14:30:00
415	4,025.50	BATE	14:30:00
252	4,025.50	BATE	14:30:00
175	4,025.50	BATE	14:30:00
427	4,023.00	BATE	14:31:38
436	4,023.50	BATE	14:32:11
13	4,023.50	BATE	14:32:33
25	4,023.50	BATE	14:32:33
22	4,023.50	BATE	14:32:33
73	4,023.50	BATE	14:32:33
30	4,024.00	BATE	14:32:33
21	4,024.00	BATE	14:32:33
73	4,024.00	BATE	14:32:33
31	4,024.00	BATE	14:32:33
260	4,024.00	BATE	14:32:33
58	4,022.50	BATE	14:33:09
271	4,023.50	BATE	14:33:09
229	4,023.50	BATE	14:33:09
183	4,023.50	BATE	14:33:09
186	4,023.50	BATE	14:33:09
1	4,023.50	BATE	14:33:09
245	4,022.50	BATE	14:33:20
136	4,022.50	BATE	14:33:20
418	4,021.50	BATE	14:33:28
404	4,022.00	BATE	14:34:18
91	4,021.50	BATE	14:34:53
11	4,021.50	BATE	14:34:53
40	4,021.50	BATE	14:34:53
24	4,021.50	BATE	14:34:53
24	4,021.50	BATE	14:34:53
43	4,021.50	BATE	14:34:53
225	4,021.50	BATE	14:34:58
418	4,022.50	BATE	14:35:16
35	4,022.50	BATE	14:35:16
374	4,019.00	BATE	14:36:01
352	4,022.50	BATE	14:36:39
36	4,022.50	BATE	14:36:39
42	4,022.50	BATE	14:36:39
418	4,022.50	BATE	14:37:08
17	4,024.00	BATE	14:38:22
38	4,024.00	BATE	14:38:22
33	4,024.00	BATE	14:38:22
40	4,024.00	BATE	14:38:22
198	4,024.00	BATE	14:38:22
55	4,024.00	BATE	14:38:22
98	4,024.00	BATE	14:38:46
375	4,026.00	BATE	14:39:06
239	4,025.00	BATE	14:39:14
134	4,025.00	BATE	14:39:14
35	4,025.00	BATE	14:39:14
165	4,025.00	BATE	14:39:32
24	4,025.00	BATE	14:39:32
62	4,025.00	BATE	14:39:32
23	4,025.00	BATE	14:39:32
141	4,025.00	BATE	14:39:36
7	4,025.00	BATE	14:39:36
32	4,023.50	BATE	14:40:18
327	4,023.50	BATE	14:40:24
91	4,023.50	BATE	14:40:24
429	4,025.00	BATE	14:41:21
383	4,027.50	BATE	14:42:20
227	4,027.50	BATE	14:42:49
222	4,027.50	BATE	14:42:49
421	4,026.50	BATE	14:42:52
221	4,025.00	BATE	14:44:24
145	4,025.00	BATE	14:44:24
15	4,025.00	BATE	14:44:24
304	4,026.00	BATE	14:44:57
91	4,026.00	BATE	14:44:57
217	4,025.00	BATE	14:45:00
223	4,025.00	BATE	14:45:00
390	4,022.00	BATE	14:46:19
259	4,018.50	BATE	14:47:20
105	4,018.50	BATE	14:47:20
18	4,018.50	BATE	14:47:20
92	4,017.00	BATE	14:47:42
48	4,017.00	BATE	14:47:42
56	4,017.00	BATE	14:47:42
30	4,017.00	BATE	14:47:42
91	4,017.00	BATE	14:47:42
94	4,017.00	BATE	14:47:42
265	4,017.50	BATE	14:48:10
63	4,017.50	BATE	14:48:10
89	4,017.50	BATE	14:48:10
447	4,014.00	BATE	14:49:11
79	4,013.50	BATE	14:49:43
100	4,013.50	BATE	14:49:43
222	4,013.50	BATE	14:49:43
26	4,013.50	BATE	14:49:43
159	4,010.00	BATE	14:52:20
92	4,010.00	BATE	14:52:20
160	4,010.00	BATE	14:52:20
264	4,011.00	BATE	14:52:20
62	4,011.00	BATE	14:52:20
481	4,011.50	BATE	14:52:20
431	4,012.00	BATE	14:53:28
254	4,013.00	BATE	14:54:52
83	4,013.00	BATE	14:54:52
91	4,013.00	BATE	14:54:52
447	4,013.50	BATE	14:55:18
425	4,014.00	BATE	14:55:18
4	4,013.50	BATE	14:55:19
116	4,014.00	BATE	14:57:14
290	4,014.00	BATE	14:57:14
100	4,013.50	BATE	14:57:50
313	4,013.50	BATE	14:57:54
42	4,015.00	BATE	14:58:56
100	4,015.00	BATE	14:59:30
285	4,015.00	BATE	15:00:01
110	4,015.00	BATE	15:00:01
381	4,015.50	BATE	15:00:01
28	4,017.00	BATE	15:01:30
450	4,017.00	BATE	15:01:30
50	4,017.00	BATE	15:01:30
310	4,017.00	BATE	15:01:30
454	4,016.50	BATE	15:01:46
397	4,019.00	BATE	15:02:54
10	4,019.00	BATE	15:02:54
8	4,019.00	BATE	15:02:54
455	4,019.00	BATE	15:02:54
371	4,018.50	BATE	15:02:55
453	4,019.50	BATE	15:04:44
93	4,020.50	BATE	15:05:09
29	4,020.50	BATE	15:05:09
231	4,020.50	BATE	15:05:09
100	4,020.50	BATE	15:05:09
448	4,020.50	BATE	15:05:09
421	4,017.00	BATE	15:06:12
321	4,017.50	BATE	15:08:23
101	4,017.50	BATE	15:08:23
55	4,017.00	BATE	15:08:36
292	4,017.00	BATE	15:08:36
39	4,017.00	BATE	15:08:36
418	4,016.50	BATE	15:08:53
447	4,013.00	BATE	15:10:07
297	4,012.50	BATE	15:10:54
82	4,012.50	BATE	15:10:54
53	4,012.50	BATE	15:10:54
424	4,012.00	BATE	15:10:56
110	4,012.00	BATE	15:12:00
312	4,012.00	BATE	15:12:00
24	4,012.00	BATE	15:12:00
77	4,010.00	BATE	15:12:53
438	4,010.50	BATE	15:14:21
460	4,010.00	BATE	15:14:26
446	4,010.00	BATE	15:15:16
205	4,010.00	BATE	15:15:16
225	4,010.00	BATE	15:15:16
443	4,014.50	BATE	15:16:31
260	4,012.00	BATE	15:17:40
119	4,012.00	BATE	15:17:40
29	4,012.00	BATE	15:17:40
21	4,012.00	BATE	15:17:40
17	4,012.00	BATE	15:17:40
422	4,011.50	BATE	15:17:48
454	4,011.50	BATE	15:18:23
424	4,015.50	BATE	15:20:20
20	4,015.00	BATE	15:20:28
397	4,015.00	BATE	15:20:28
39	4,020.00	BATE	15:23:30
85	4,020.00	BATE	15:23:35
380	4,019.50	BATE	15:23:40
408	4,019.50	BATE	15:23:40
407	4,019.00	BATE	15:23:49
489	4,019.00	BATE	15:23:49
388	4,017.50	BATE	15:24:52
408	4,022.00	BATE	15:26:12
411	4,024.00	BATE	15:26:46
394	4,022.50	BATE	15:26:59
274	4,024.00	BATE	15:28:16
155	4,024.00	BATE	15:28:16
113	4,030.00	BATE	15:29:53
238	4,030.00	BATE	15:29:53
34	4,030.00	BATE	15:29:53
419	4,029.50	BATE	15:30:06
147	4,028.50	BATE	15:30:07
9	4,028.50	BATE	15:30:07
221	4,028.50	BATE	15:30:10
393	4,028.50	BATE	15:31:37
411	4,028.00	BATE	15:31:41
320	4,028.00	BATE	15:32:39
40	4,028.00	BATE	15:32:39
58	4,028.00	BATE	15:32:39
406	4,025.00	BATE	15:35:07
403	4,023.50	BATE	15:35:25
450	4,022.50	BATE	15:35:27
171	4,023.00	BATE	15:36:54
229	4,023.00	BATE	15:36:54
22	4,023.00	BATE	15:36:54
431	4,023.50	BATE	15:36:54
446	4,023.50	BATE	15:38:43
92	4,023.50	BATE	15:39:15
293	4,023.50	BATE	15:39:15
416	4,023.00	BATE	15:39:17
326	4,020.50	BATE	15:40:23
69	4,020.50	BATE	15:40:23
78	4,022.00	BATE	15:41:49
59	4,022.00	BATE	15:41:49
330	4,023.00	BATE	15:42:16
12	4,023.00	BATE	15:42:16
39	4,023.00	BATE	15:42:16
32	4,023.00	BATE	15:42:16
70	4,023.00	BATE	15:42:16
260	4,023.00	BATE	15:42:16
454	4,023.00	BATE	15:42:59
241	4,021.50	BATE	15:43:50
170	4,021.50	BATE	15:43:50
381	4,021.00	BATE	15:45:45
409	4,022.00	BATE	15:46:13
287	4,021.50	BATE	15:46:19
112	4,021.50	BATE	15:46:19
314	4,021.00	BATE	15:47:17
105	4,021.00	BATE	15:47:17
451	4,022.00	BATE	15:48:35
79	4,021.00	BATE	15:48:38
328	4,021.00	BATE	15:48:38
431	4,020.50	BATE	15:49:41
39	4,020.00	BATE	15:51:30
6	4,019.00	BATE	15:51:54
500	4,019.00	BATE	15:51:54
387	4,018.50	BATE	15:52:14
62	4,018.50	BATE	15:52:14
251	4,019.00	BATE	15:53:34
218	4,019.00	BATE	15:53:34
142	4,019.00	BATE	15:53:34
253	4,019.00	BATE	15:53:34
351	4,018.50	BATE	15:53:35
116	4,018.50	BATE	15:53:35
388	4,015.00	BATE	15:55:33
286	4,014.00	BATE	15:56:16
231	4,014.00	BATE	15:56:24
28	4,014.00	BATE	15:56:24
108	4,014.00	BATE	15:56:24
170	4,014.00	BATE	15:56:24
40	4,013.50	BATE	15:56:25
198	4,013.50	BATE	15:56:50
35	4,013.50	BATE	15:56:50
57	4,013.50	BATE	15:56:50
63	4,013.50	BATE	15:56:50
43	4,013.50	BATE	15:56:50
429	4,013.00	BATE	15:57:56
422	4,012.00	BATE	15:58:48
310	4,015.00	BATE	16:00:00
108	4,015.00	BATE	16:00:00
420	4,015.00	BATE	16:00:00
1	4,014.00	BATE	16:00:39
126	4,014.00	BATE	16:00:39
231	4,014.00	BATE	16:00:39
16	4,014.00	BATE	16:00:39
271	4,015.50	BATE	16:02:45
119	4,015.50	BATE	16:02:45
397	4,014.50	BATE	16:02:52
402	4,015.00	BATE	16:02:52
406	4,016.00	BATE	16:03:42
16	4,015.50	BATE	16:03:47
314	4,015.50	BATE	16:03:47
130	4,015.50	BATE	16:03:47
450	4,013.50	BATE	16:04:19
9	4,014.50	BATE	16:06:32
73	4,014.50	BATE	16:06:32
91	4,016.00	BATE	16:07:25
43	4,016.00	BATE	16:07:28
37	4,016.00	BATE	16:07:28
8	4,016.00	BATE	16:07:28
129	4,016.00	BATE	16:07:28
40	4,016.00	BATE	16:07:28
25	4,016.00	BATE	16:07:28
36	4,016.00	BATE	16:07:28
13	4,016.00	BATE	16:07:28
137	4,016.00	BATE	16:07:28
47	4,016.00	BATE	16:07:28
49	4,016.00	BATE	16:07:28
53	4,016.00	BATE	16:07:28
82	4,016.50	BATE	16:07:28
58	4,016.50	BATE	16:07:28
50	4,016.50	BATE	16:07:28
193	4,016.00	BATE	16:07:28
34	4,016.00	BATE	16:07:28
13	4,016.00	BATE	16:08:06
444	4,016.00	BATE	16:08:06
458	4,015.00	BATE	16:08:08
395	4,016.00	BATE	16:09:46
433	4,016.00	BATE	16:09:46
371	4,016.00	BATE	16:10:37
514	4,015.50	BATE	16:12:40
47	4,017.00	BATE	16:13:40
156	4,017.50	BATE	16:13:45
6	4,018.00	BATE	16:13:55
42	4,018.00	BATE	16:13:55
58	4,018.00	BATE	16:13:55
72	4,018.00	BATE	16:13:55
42	4,018.00	BATE	16:13:55
15	4,018.00	BATE	16:13:56
311	4,017.50	BATE	16:14:04
64	4,017.50	BATE	16:14:04
84	4,017.50	BATE	16:14:04
398	4,017.50	BATE	16:14:04
248	4,017.50	BATE	16:14:04
68	4,015.00	BATE	16:15:05
71	4,015.00	BATE	16:15:05
279	4,015.00	BATE	16:15:06
100	4,015.00	BATE	16:16:06
107	4,015.00	BATE	16:16:06
39	4,015.00	BATE	16:16:06
50	4,015.00	BATE	16:16:06
100	4,015.50	BATE	16:16:55
56	4,015.50	BATE	16:16:55
39	4,015.50	BATE	16:16:55
47	4,015.50	BATE	16:16:55
50	4,015.50	BATE	16:16:55
39	4,015.50	BATE	16:16:55
100	4,015.00	BATE	16:16:59
58	4,015.00	BATE	16:16:59
294	4,014.50	BATE	16:17:04
107	4,014.50	BATE	16:17:04
297	4,014.50	BATE	16:17:07
73	4,014.50	BATE	16:17:07
47	4,014.50	BATE	16:17:07
30	4,014.50	BATE	16:17:07
446	4,014.00	BATE	16:18:28
391	4,014.50	BATE	16:18:55
178	4,018.00	BATE	16:20:13
49	4,018.50	BATE	16:20:13
41	4,018.50	BATE	16:20:13
43	4,018.50	BATE	16:20:13
209	4,018.00	BATE	16:20:13
235	4,017.50	BATE	16:20:17
50	4,017.50	BATE	16:20:17
100	4,017.50	BATE	16:20:17
420	4,017.50	BATE	16:20:17
212	4,018.00	BATE	16:22:01
50	4,018.00	BATE	16:22:01
84	4,018.00	BATE	16:22:01
116	4,018.00	BATE	16:22:01
100	4,017.50	BATE	16:22:01
39	4,017.50	BATE	16:22:01
462	4,017.50	BATE	16:22:48
67	4,017.50	BATE	16:22:49
50	4,017.50	BATE	16:22:49
39	4,017.50	BATE	16:22:49
50	4,018.00	BATE	16:23:17
39	4,018.00	BATE	16:23:17
182	4,018.00	BATE	16:23:17
18	4,018.00	BATE	16:23:17
263	4,018.00	BATE	16:23:17
48	4,017.50	BATE	16:23:20
28	4,017.50	BATE	16:23:20
45	4,017.50	BATE	16:23:20
86	4,017.50	BATE	16:23:20
53	4,017.50	BATE	16:23:22
187	4,017.50	BATE	16:23:35
307	4,017.00	BATE	16:24:40
80	4,017.00	BATE	16:24:40
7	4,017.00	BATE	16:24:40
127	4,017.00	BATE	16:24:40
301	4,017.00	BATE	16:24:40
143	4,016.50	BATE	16:24:53
37	4,016.50	BATE	16:24:53
138	4,016.50	BATE	16:24:53
60	4,016.50	BATE	16:24:53
36	4,017.00	BATE	16:25:12
50	4,017.00	BATE	16:25:12
100	4,017.00	BATE	16:25:12
27	4,017.00	BATE	16:25:12
2	4,016.50	BATE	16:25:12
43	4,016.50	BATE	16:25:12
16	4,016.50	BATE	16:25:12
28	4,017.00	BATE	16:25:37
91	4,017.00	BATE	16:25:37
300	4,017.00	BATE	16:25:37
425	4,017.00	BATE	16:25:37
39	4,018.00	BATE	16:26:39
39	4,018.00	BATE	16:26:45
129	4,018.00	BATE	16:26:45
27	4,018.00	BATE	16:26:45
39	4,018.00	BATE	16:26:45
133	4,018.00	BATE	16:26:45
100	4,018.00	BATE	16:26:47
40	4,018.00	BATE	16:26:47
39	4,018.00	BATE	16:26:47
72	4,017.50	BATE	16:26:47
103	4,017.50	BATE	16:26:47
141	4,017.00	BATE	16:26:55
287	4,017.00	BATE	16:26:55
84	4,018.00	BATE	16:27:59
57	4,018.00	BATE	16:27:59
251	4,018.00	BATE	16:27:59
1	4,017.50	BATE	16:27:59
40	4,018.00	BATE	16:27:59
119	4,017.50	BATE	16:27:59
84	4,017.50	BATE	16:27:59
50	4,017.50	BATE	16:27:59
84	4,017.00	BATE	16:27:59
50	4,017.00	BATE	16:27:59
157	4,017.00	BATE	16:27:59
86	4,017.00	BATE	16:27:59
57	4,017.00	BATE	16:27:59
137	4,017.00	BATE	16:27:59
348	4,016.50	BATE	16:27:59
41	4,016.50	BATE	16:27:59
4	4,016.00	BATE	16:28:21
147	4,016.00	BATE	16:28:21
9	4,016.00	BATE	16:28:21
57	4,016.00	BATE	16:28:36
91	4,015.50	BATE	16:28:36
84	4,016.00	BATE	16:28:36
40	4,016.00	BATE	16:28:36
50	4,016.50	BATE	16:28:51
63	4,016.50	BATE	16:28:51
121	4,016.50	BATE	16:28:51
50	4,016.00	BATE	16:28:51
100	4,016.00	BATE	16:28:51
1	4,016.50	BATE	16:28:51
55	4,016.00	BATE	16:29:06
45	4,016.00	BATE	16:29:06
157	4,016.00	BATE	16:29:06
39	4,016.00	BATE	16:29:06
446	3,960.50	CHIX	08:03:28
404	3,959.50	CHIX	08:03:49
380	3,959.50	CHIX	08:03:49
437	3,964.50	CHIX	08:04:53
377	3,964.50	CHIX	08:05:45
394	3,970.50	CHIX	08:07:08
100	3,983.50	CHIX	08:10:18
200	3,983.50	CHIX	08:10:18
454	3,983.50	CHIX	08:10:51
293	3,984.50	CHIX	08:11:46
136	3,984.50	CHIX	08:11:46
461	3,985.50	CHIX	08:12:27
80	3,986.50	CHIX	08:13:08
375	3,987.00	CHIX	08:14:12
26	3,986.50	CHIX	08:14:25
373	3,986.50	CHIX	08:15:00
402	3,986.50	CHIX	08:15:00
266	3,982.00	CHIX	08:17:36
189	3,982.00	CHIX	08:17:36
386	3,980.00	CHIX	08:18:21
83	3,986.00	CHIX	10:43:49
47	3,986.00	CHIX	10:43:49
200	3,986.50	CHIX	10:44:22
435	3,990.00	CHIX	10:46:37
180	3,990.00	CHIX	10:48:18
227	3,990.00	CHIX	10:48:18
287	3,990.00	CHIX	10:52:36
51	3,990.00	CHIX	10:52:37
39	3,990.00	CHIX	10:52:37
403	3,986.50	CHIX	10:55:34
25	3,986.00	CHIX	10:58:55
99	3,986.00	CHIX	10:58:55
299	3,986.00	CHIX	10:58:55
44	3,987.00	CHIX	11:02:51
44	3,987.00	CHIX	11:02:51
166	3,987.00	CHIX	11:02:51
29	3,987.00	CHIX	11:02:51
112	3,987.00	CHIX	11:02:51
351	3,986.00	CHIX	11:06:55
106	3,986.00	CHIX	11:06:55
350	3,988.50	CHIX	11:10:05
27	3,988.50	CHIX	11:10:05
191	3,990.00	CHIX	11:14:29
106	3,990.00	CHIX	11:14:29
163	3,990.00	CHIX	11:14:29
38	3,987.00	CHIX	11:17:02
289	3,987.00	CHIX	11:17:02
63	3,987.00	CHIX	11:17:02
399	3,990.00	CHIX	11:22:10
330	3,990.00	CHIX	11:26:51
89	3,990.00	CHIX	11:26:51
65	4,028.50	CHIX	14:05:35
374	4,028.50	CHIX	14:05:35
391	4,028.00	CHIX	14:07:14
787	4,030.00	CHIX	14:16:05
458	4,028.50	CHIX	14:17:25
466	4,029.00	CHIX	14:17:25
137	4,029.50	CHIX	14:17:25
281	4,029.50	CHIX	14:17:25
458	4,029.00	CHIX	14:21:11
175	4,025.00	CHIX	14:22:33
200	4,025.00	CHIX	14:22:33
1	4,025.00	CHIX	14:22:52
6	4,021.50	CHIX	14:24:13
419	4,023.00	CHIX	14:25:05
11	4,023.00	CHIX	14:25:05
436	4,025.00	CHIX	14:27:59
456	4,025.50	CHIX	14:28:33
409	4,025.50	CHIX	14:30:00
305	4,026.00	CHIX	14:30:00
100	4,026.00	CHIX	14:30:00
115	4,022.00	CHIX	14:30:37
143	4,022.00	CHIX	14:30:37
117	4,022.00	CHIX	14:30:56
25	4,022.00	CHIX	14:30:56
433	4,023.00	CHIX	14:31:38
390	4,024.00	CHIX	14:32:33
419	4,023.50	CHIX	14:33:09
92	4,020.00	CHIX	14:33:43
345	4,020.00	CHIX	14:33:43
144	4,021.50	CHIX	14:34:53
26	4,021.50	CHIX	14:34:53
20	4,021.50	CHIX	14:34:53
26	4,021.50	CHIX	14:34:53
21	4,021.50	CHIX	14:34:53
107	4,021.50	CHIX	14:34:53
35	4,021.50	CHIX	14:34:53
241	4,022.00	CHIX	14:35:16
50	4,022.00	CHIX	14:35:16
171	4,022.00	CHIX	14:35:16
382	4,023.00	CHIX	14:36:39
161	4,024.00	CHIX	14:38:22
283	4,024.00	CHIX	14:38:22
379	4,026.50	CHIX	14:39:05
403	4,025.00	CHIX	14:39:14
446	4,023.00	CHIX	14:40:28
451	4,027.50	CHIX	14:42:20
65	4,027.50	CHIX	14:42:49
384	4,027.50	CHIX	14:42:49
412	4,026.50	CHIX	14:44:55
50	4,026.50	CHIX	14:44:55
379	4,023.50	CHIX	14:45:15
60	4,021.00	CHIX	14:46:28
303	4,021.00	CHIX	14:46:28
18	4,021.00	CHIX	14:46:28
62	4,021.00	CHIX	14:46:28
297	4,018.50	CHIX	14:48:09
103	4,018.50	CHIX	14:48:09
28	4,018.50	CHIX	14:48:09
452	4,013.50	CHIX	14:49:11
422	4,009.50	CHIX	14:51:13
22	4,011.50	CHIX	14:52:01
361	4,011.50	CHIX	14:52:20
433	4,011.00	CHIX	14:52:48
87	4,013.00	CHIX	14:54:52
106	4,013.00	CHIX	14:54:52
211	4,013.00	CHIX	14:54:52
396	4,012.50	CHIX	14:55:31
100	4,011.50	CHIX	14:56:32
335	4,014.00	CHIX	14:57:14
60	4,014.00	CHIX	14:57:14
186	4,014.50	CHIX	14:58:48
121	4,014.50	CHIX	14:59:04
418	4,014.50	CHIX	14:59:30
75	4,014.50	CHIX	14:59:30
210	4,015.00	CHIX	15:00:01
233	4,015.00	CHIX	15:00:01
432	4,019.50	CHIX	15:02:49
446	4,019.00	CHIX	15:02:54
442	4,020.50	CHIX	15:05:09
44	4,020.00	CHIX	15:05:29
374	4,020.00	CHIX	15:05:29
431	4,016.50	CHIX	15:07:32
399	4,017.50	CHIX	15:08:34
80	4,012.00	CHIX	15:10:07
395	4,013.00	CHIX	15:10:07
78	4,012.00	CHIX	15:10:09
50	4,012.00	CHIX	15:10:09
133	4,012.00	CHIX	15:10:09
75	4,012.00	CHIX	15:10:09
434	4,011.00	CHIX	15:12:05
23	4,011.00	CHIX	15:12:05
405	4,010.50	CHIX	15:13:41
446	4,010.00	CHIX	15:14:26
69	4,009.50	CHIX	15:15:16
227	4,009.50	CHIX	15:15:16
114	4,009.00	CHIX	15:15:16
339	4,013.50	CHIX	15:16:31
108	4,013.50	CHIX	15:16:31
75	4,013.00	CHIX	15:18:57
342	4,013.00	CHIX	15:18:57
424	4,015.50	CHIX	15:20:20
66	4,019.50	CHIX	15:23:35
82	4,019.50	CHIX	15:23:35
157	4,019.50	CHIX	15:23:35
94	4,019.50	CHIX	15:23:40
416	4,019.50	CHIX	15:23:40
372	4,019.00	CHIX	15:23:41
373	4,018.00	CHIX	15:24:37
413	4,023.50	CHIX	15:26:46
391	4,024.00	CHIX	15:26:46
120	4,030.00	CHIX	15:29:53
22	4,030.00	CHIX	15:29:53
279	4,030.00	CHIX	15:29:53
1	4,029.50	CHIX	15:30:06
390	4,029.50	CHIX	15:30:06
427	4,028.50	CHIX	15:31:37
156	4,028.00	CHIX	15:32:35
294	4,028.00	CHIX	15:32:39
177	4,025.50	CHIX	15:34:15
80	4,025.50	CHIX	15:34:16
120	4,025.50	CHIX	15:34:17
438	4,024.00	CHIX	15:35:16
23	4,024.00	CHIX	15:35:16
311	4,023.50	CHIX	15:36:54
40	4,023.50	CHIX	15:36:54
40	4,023.50	CHIX	15:36:54
122	4,023.50	CHIX	15:38:37
28	4,023.50	CHIX	15:38:37
89	4,023.50	CHIX	15:38:37
137	4,023.50	CHIX	15:38:43
125	4,023.50	CHIX	15:39:15
211	4,023.50	CHIX	15:39:15
95	4,023.50	CHIX	15:39:15
432	4,020.50	CHIX	15:40:23
33	4,023.00	CHIX	15:42:16
19	4,023.00	CHIX	15:42:16
389	4,023.00	CHIX	15:42:16
435	4,022.50	CHIX	15:43:24
19	4,022.50	CHIX	15:43:24
123	4,020.50	CHIX	15:45:45
448	4,021.00	CHIX	15:45:45
408	4,021.50	CHIX	15:46:19
95	4,022.50	CHIX	15:48:23
305	4,022.50	CHIX	15:48:23
328	4,021.50	CHIX	15:49:05
65	4,021.50	CHIX	15:49:05
40	4,019.00	CHIX	15:50:10
18	4,019.00	CHIX	15:50:10
42	4,019.00	CHIX	15:50:14
36	4,019.50	CHIX	15:51:38
425	4,019.50	CHIX	15:51:38
79	4,019.00	CHIX	15:51:54
328	4,019.00	CHIX	15:51:54
22	4,019.00	CHIX	15:51:54
386	4,019.00	CHIX	15:53:34
423	4,017.00	CHIX	15:54:16
411	4,015.00	CHIX	15:55:33
376	4,014.00	CHIX	15:56:47
103	4,012.00	CHIX	15:58:45
47	4,012.00	CHIX	15:58:45
250	4,012.00	CHIX	15:58:48
133	4,015.00	CHIX	16:00:00
455	4,015.00	CHIX	16:00:00
28	4,014.00	CHIX	16:00:30
134	4,014.00	CHIX	16:00:30
239	4,014.00	CHIX	16:00:30
16	4,014.00	CHIX	16:00:30
373	4,015.00	CHIX	16:02:25
440	4,014.50	CHIX	16:02:52
418	4,015.00	CHIX	16:04:00
446	4,012.00	CHIX	16:04:57
443	4,015.50	CHIX	16:06:56
397	4,016.50	CHIX	16:07:58
445	4,015.50	CHIX	16:08:47
155	4,016.00	CHIX	16:09:46
9	4,015.50	CHIX	16:10:39
128	4,015.50	CHIX	16:10:53
269	4,015.50	CHIX	16:10:53
302	4,016.00	CHIX	16:12:26
32	4,016.00	CHIX	16:12:26
395	4,016.00	CHIX	16:12:28
73	4,016.00	CHIX	16:12:28
444	4,017.50	CHIX	16:14:04
52	4,016.50	CHIX	16:14:54
11	4,016.50	CHIX	16:14:54
338	4,016.50	CHIX	16:14:54
421	4,014.50	CHIX	16:17:04
342	4,014.00	CHIX	16:17:13
57	4,014.00	CHIX	16:17:13
398	4,014.00	CHIX	16:18:28
424	4,014.50	CHIX	16:18:55
100	4,017.50	CHIX	16:20:17
409	4,017.50	CHIX	16:20:17
427	4,017.50	CHIX	16:21:10
75	4,017.50	CHIX	16:22:48
127	4,017.50	CHIX	16:22:48
234	4,017.50	CHIX	16:22:48
106	4,018.00	CHIX	16:23:17
308	4,018.00	CHIX	16:23:17
410	4,017.50	CHIX	16:23:35
399	4,017.00	CHIX	16:24:40
65	4,016.50	CHIX	16:24:53
41	4,016.50	CHIX	16:24:53
9	4,016.50	CHIX	16:24:53
50	4,016.50	CHIX	16:24:53
230	4,016.50	CHIX	16:24:53
222	4,017.50	CHIX	16:26:18
157	4,017.50	CHIX	16:26:18
100	4,018.00	CHIX	16:26:39
362	4,018.00	CHIX	16:26:39
391	4,018.00	CHIX	16:26:39
55	4,016.50	CHIX	16:27:25
100	4,017.00	CHIX	16:27:28
14	4,017.00	CHIX	16:27:28
38	4,017.00	CHIX	16:27:28
80	4,017.00	CHIX	16:27:28
100	4,017.00	CHIX	16:27:28
13	4,016.50	CHIX	16:27:28
149	4,016.50	CHIX	16:27:28
80	4,017.50	CHIX	16:27:48
100	4,017.00	CHIX	16:27:48
14	4,017.00	CHIX	16:27:48
63	4,017.50	CHIX	16:27:48
132	4,017.50	CHIX	16:27:48
54	4,016.50	CHIX	16:27:48
82	4,016.50	CHIX	16:27:59
31	4,016.50	CHIX	16:27:59
172	4,016.00	CHIX	16:28:21
14	4,016.00	CHIX	16:28:21
86	4,016.00	CHIX	16:28:36
80	4,016.00	CHIX	16:28:36
100	4,016.00	CHIX	16:28:36
81	4,015.50	CHIX	16:28:36
15	4,015.50	CHIX	16:28:36
163	3,956.50	LSE	08:02:48
433	3,962.00	LSE	08:03:15
362	3,961.50	LSE	08:03:18
150	3,961.50	LSE	08:03:18
921	3,961.50	LSE	08:03:18
22	3,960.50	LSE	08:03:27
481	3,960.50	LSE	08:03:28
441	3,960.50	LSE	08:03:28
724	3,960.00	LSE	08:03:33
49	3,960.00	LSE	08:03:33
470	3,959.50	LSE	08:03:37
381	3,964.00	LSE	08:04:53
134	3,964.00	LSE	08:04:53
451	3,964.00	LSE	08:04:53
178	3,964.00	LSE	08:04:53
245	3,964.00	LSE	08:04:53
256	3,964.50	LSE	08:05:45
185	3,964.50	LSE	08:05:45
16	3,964.50	LSE	08:05:45
12	3,964.50	LSE	08:05:45
86	3,964.50	LSE	08:05:45
141	3,964.00	LSE	08:05:56
109	3,964.00	LSE	08:05:56
94	3,964.00	LSE	08:05:56
114	3,964.00	LSE	08:05:56
533	3,970.50	LSE	08:06:44
539	3,970.50	LSE	08:07:08
561	3,970.00	LSE	08:07:42
491	3,972.00	LSE	08:07:59
84	3,972.00	LSE	08:07:59
385	3,972.00	LSE	08:07:59
200	3,972.00	LSE	08:07:59
2	3,972.00	LSE	08:07:59
234	3,972.00	LSE	08:08:19
150	3,976.50	LSE	08:09:10
234	3,976.50	LSE	08:09:10
483	3,983.00	LSE	08:10:18
504	3,983.00	LSE	08:10:18
535	3,983.50	LSE	08:10:18
551	3,983.50	LSE	08:10:51
286	3,984.00	LSE	08:11:46
188	3,984.00	LSE	08:11:46
906	3,985.00	LSE	08:11:46
698	3,985.50	LSE	08:12:27
735	3,986.50	LSE	08:12:57
492	3,986.00	LSE	08:13:57
115	3,986.00	LSE	08:13:57
685	3,986.00	LSE	08:14:12
482	3,987.00	LSE	08:14:12
45	3,986.00	LSE	08:14:13
415	3,986.00	LSE	08:14:13
488	3,986.00	LSE	08:14:13
481	3,986.50	LSE	08:14:25
514	3,986.50	LSE	08:15:00
323	3,986.50	LSE	08:15:00
65	3,986.50	LSE	08:15:00
200	3,986.50	LSE	08:15:00
519	3,986.50	LSE	08:15:22
9	3,986.50	LSE	08:15:22
499	3,986.50	LSE	08:15:52
393	3,985.50	LSE	08:15:55
68	3,985.50	LSE	08:15:55
118	3,985.50	LSE	08:15:55
68	3,985.50	LSE	08:15:55
174	3,984.50	LSE	08:15:57
364	3,984.50	LSE	08:15:57
174	3,983.50	LSE	08:15:58
57	3,983.50	LSE	08:15:58
211	3,983.50	LSE	08:15:58
415	3,979.00	LSE	08:16:31
63	3,982.00	LSE	08:17:36
439	3,982.00	LSE	08:17:36
494	3,981.50	LSE	08:18:09
433	3,981.00	LSE	08:18:14
499	3,978.00	LSE	08:18:52
459	3,977.00	LSE	08:20:00
44	3,977.00	LSE	08:20:00
455	3,974.00	LSE	08:20:40
485	3,973.50	LSE	08:21:36
205	3,974.50	LSE	08:21:59
86	3,974.50	LSE	08:22:06
11	3,974.50	LSE	08:22:06
110	3,974.50	LSE	08:22:06
196	3,974.50	LSE	08:22:06
514	3,974.00	LSE	08:22:11
53	3,978.00	LSE	08:23:24
309	3,978.00	LSE	08:23:24
53	3,978.00	LSE	08:23:24
447	3,979.00	LSE	08:24:13
179	3,982.00	LSE	08:25:05
325	3,982.00	LSE	08:25:05
511	3,981.50	LSE	08:25:10
513	3,979.50	LSE	08:25:25
499	3,979.00	LSE	08:25:37
445	3,976.00	LSE	08:26:13
481	3,972.50	LSE	08:27:50
514	3,970.50	LSE	08:29:07
476	3,969.00	LSE	08:30:01
481	3,972.00	LSE	08:31:21
451	3,972.00	LSE	08:31:21
440	3,972.00	LSE	08:31:45
458	3,971.00	LSE	08:32:40
462	3,971.00	LSE	08:33:27
491	3,972.50	LSE	08:33:50
509	3,972.00	LSE	08:34:12
31	3,971.00	LSE	08:35:08
453	3,971.00	LSE	08:35:08
462	3,974.50	LSE	08:36:39
150	3,977.50	LSE	08:37:54
466	3,977.50	LSE	08:37:54
443	3,976.50	LSE	08:37:56
507	3,976.00	LSE	08:37:57
467	3,977.50	LSE	08:38:29
466	3,977.00	LSE	08:38:48
34	3,977.00	LSE	08:38:48
276	3,977.50	LSE	08:39:53
181	3,977.50	LSE	08:39:53
339	3,976.50	LSE	08:40:17
128	3,976.50	LSE	08:40:17
92	3,980.00	LSE	08:41:56
47	3,980.00	LSE	08:41:56
150	3,980.00	LSE	08:41:56
130	3,980.00	LSE	08:41:56
288	3,980.00	LSE	08:41:56
81	3,980.00	LSE	08:41:56
150	3,980.00	LSE	08:41:56
150	3,979.00	LSE	08:42:21
115	3,979.00	LSE	08:42:21
101	3,979.00	LSE	08:42:21
443	3,981.50	LSE	08:43:26
115	3,984.00	LSE	08:44:45
310	3,984.00	LSE	08:44:45
426	3,983.50	LSE	08:44:53
89	3,982.00	LSE	08:45:10
330	3,982.00	LSE	08:45:10
473	3,982.00	LSE	08:45:50
498	3,983.50	LSE	08:47:07
319	3,983.50	LSE	08:47:07
152	3,983.50	LSE	08:47:07
50	3,982.00	LSE	08:47:22
150	3,982.00	LSE	08:47:22
73	3,982.00	LSE	08:47:22
110	3,982.00	LSE	08:47:22
30	3,982.00	LSE	08:47:22
50	3,982.00	LSE	08:47:22
50	3,982.00	LSE	08:47:22
368	3,982.50	LSE	08:47:22
156	3,982.50	LSE	08:47:22
455	3,985.00	LSE	08:49:10
150	3,985.50	LSE	08:49:49
258	3,985.00	LSE	08:50:01
165	3,985.00	LSE	08:50:01
21	3,984.50	LSE	08:50:11
283	3,984.50	LSE	08:50:11
150	3,984.50	LSE	08:50:11
21	3,984.50	LSE	08:50:11
502	3,984.00	LSE	08:52:17
203	3,983.00	LSE	08:52:38
312	3,983.00	LSE	08:52:38
44	3,982.50	LSE	08:54:14
101	3,982.50	LSE	08:54:14
25	3,982.50	LSE	08:54:14
31	3,982.50	LSE	08:54:14
69	3,982.50	LSE	08:54:14
146	3,982.50	LSE	08:54:14
334	3,982.50	LSE	08:54:33
124	3,982.50	LSE	08:54:33
97	3,981.00	LSE	08:55:02
370	3,981.00	LSE	08:55:02
359	3,980.00	LSE	08:55:22
47	3,980.00	LSE	08:55:22
53	3,980.00	LSE	08:55:22
484	3,982.00	LSE	08:56:18
73	3,985.50	LSE	08:58:01
220	3,985.50	LSE	08:58:01
477	3,985.00	LSE	08:58:15
82	3,988.00	LSE	08:59:16
150	3,988.00	LSE	08:59:16
72	3,988.00	LSE	08:59:16
50	3,988.00	LSE	08:59:16
50	3,988.00	LSE	08:59:16
50	3,988.00	LSE	08:59:16
50	3,988.00	LSE	08:59:16
50	3,988.00	LSE	08:59:16
50	3,988.00	LSE	08:59:16
72	3,988.00	LSE	08:59:16
150	3,988.00	LSE	08:59:16
124	3,988.00	LSE	08:59:16
466	3,988.00	LSE	08:59:16
410	3,987.00	LSE	09:00:02
13	3,987.00	LSE	09:00:02
13	3,987.00	LSE	09:00:02
208	3,987.50	LSE	09:01:05
281	3,987.50	LSE	09:01:05
507	3,990.00	LSE	09:02:01
288	3,989.00	LSE	09:03:23
179	3,989.00	LSE	09:03:23
510	3,986.50	LSE	09:04:35
81	3,985.50	LSE	09:05:29
417	3,985.50	LSE	09:05:29
1	3,985.50	LSE	09:05:29
509	3,983.00	LSE	09:07:02
50	3,985.50	LSE	09:08:30
73	3,985.50	LSE	09:08:30
50	3,985.50	LSE	09:08:30
50	3,985.50	LSE	09:08:30
150	3,985.50	LSE	09:08:30
124	3,985.50	LSE	09:08:30
381	3,985.50	LSE	09:08:30
253	3,985.50	LSE	09:08:30
206	3,986.00	LSE	09:09:41
174	3,986.00	LSE	09:09:41
64	3,986.00	LSE	09:09:41
200	3,985.00	LSE	09:10:11
289	3,985.00	LSE	09:10:11
116	3,985.00	LSE	09:10:11
99	3,985.00	LSE	09:10:11
115	3,985.00	LSE	09:10:11
122	3,985.00	LSE	09:10:11
48	3,983.00	LSE	09:10:25
75	3,983.00	LSE	09:10:25
47	3,983.00	LSE	09:10:25
19	3,983.00	LSE	09:10:25
168	3,983.00	LSE	09:10:25
67	3,983.00	LSE	09:10:25
513	3,983.00	LSE	09:11:22
419	3,982.00	LSE	09:11:42
239	3,983.00	LSE	09:12:11
271	3,983.00	LSE	09:12:11
480	3,983.50	LSE	09:13:01
50	3,985.50	LSE	09:13:37
50	3,985.50	LSE	09:13:37
73	3,985.50	LSE	09:13:37
175	3,985.50	LSE	09:13:37
245	3,985.50	LSE	09:13:37
445	3,985.50	LSE	09:13:37
432	3,986.00	LSE	09:14:14
316	3,985.00	LSE	09:15:04
160	3,985.00	LSE	09:15:04
125	3,986.00	LSE	09:17:21
50	3,986.00	LSE	09:17:21
50	3,986.00	LSE	09:17:21
50	3,986.00	LSE	09:17:21
150	3,986.00	LSE	09:17:21
72	3,986.00	LSE	09:17:21
469	3,986.00	LSE	09:17:21
422	3,989.00	LSE	09:20:14
514	3,988.50	LSE	09:21:01
515	3,989.00	LSE	09:21:01
503	3,988.00	LSE	09:21:30
476	3,988.50	LSE	09:22:11
32	3,988.50	LSE	09:22:11
8	3,987.00	LSE	09:22:55
50	3,987.00	LSE	09:22:55
50	3,987.00	LSE	09:22:55
321	3,987.00	LSE	09:22:55
169	3,987.00	LSE	09:22:55
72	3,987.00	LSE	09:22:55
256	3,987.00	LSE	09:22:55
32	3,985.00	LSE	09:23:21
469	3,985.00	LSE	09:23:32
95	3,988.00	LSE	09:24:23
353	3,988.00	LSE	09:24:23
497	3,989.00	LSE	09:25:46
521	3,989.00	LSE	09:25:46
503	3,988.50	LSE	09:25:51
617	3,988.50	LSE	09:25:51
110	3,990.00	LSE	09:26:43
193	3,990.00	LSE	09:26:43
100	3,990.00	LSE	09:26:43
73	3,990.00	LSE	09:26:43
54	3,991.00	LSE	09:27:08
200	3,991.00	LSE	09:27:08
190	3,991.00	LSE	09:27:08
459	3,989.00	LSE	09:28:33
447	3,990.00	LSE	09:30:47
495	3,989.00	LSE	09:31:18
448	3,991.00	LSE	09:33:03
274	3,990.00	LSE	09:33:10
145	3,990.00	LSE	09:33:12
76	3,990.00	LSE	09:33:12
495	3,986.00	LSE	09:33:51
435	3,987.50	LSE	09:35:04
96	3,987.00	LSE	09:35:21
406	3,987.00	LSE	09:35:21
429	3,989.00	LSE	09:36:21
124	3,989.50	LSE	09:37:27
309	3,989.50	LSE	09:37:27
190	3,989.50	LSE	09:38:01
374	3,989.50	LSE	09:38:31
101	3,989.50	LSE	09:38:31
407	3,989.00	LSE	09:38:57
35	3,989.00	LSE	09:38:57
73	3,989.00	LSE	09:41:50
172	3,989.00	LSE	09:41:50
223	3,989.00	LSE	09:41:50
4	3,989.50	LSE	09:43:07
496	3,989.50	LSE	09:43:07
456	3,990.00	LSE	09:45:33
118	3,989.50	LSE	09:45:34
343	3,989.50	LSE	09:45:34
11	3,990.50	LSE	09:47:37
50	3,990.50	LSE	09:47:37
50	3,990.50	LSE	09:47:37
321	3,990.50	LSE	09:47:37
500	3,990.50	LSE	09:47:37
429	3,988.50	LSE	09:48:01
479	3,986.50	LSE	09:48:51
443	3,986.50	LSE	09:50:17
117	3,989.00	LSE	09:53:26
390	3,989.00	LSE	09:53:26
474	3,989.00	LSE	09:54:12
17	3,989.50	LSE	09:54:59
73	3,989.50	LSE	09:54:59
50	3,989.50	LSE	09:54:59
50	3,989.50	LSE	09:54:59
210	3,989.50	LSE	09:54:59
50	3,989.50	LSE	09:54:59
548	3,990.00	LSE	09:54:59
35	3,989.50	LSE	09:55:48
432	3,989.50	LSE	09:55:48
393	3,988.50	LSE	09:55:58
76	3,988.50	LSE	09:55:58
106	3,988.00	LSE	09:56:59
170	3,988.00	LSE	09:56:59
191	3,988.00	LSE	09:56:59
442	3,987.50	LSE	09:58:12
494	3,988.00	LSE	09:59:29
451	3,989.50	LSE	10:01:57
346	3,989.00	LSE	10:02:00
160	3,989.00	LSE	10:02:00
140	3,988.50	LSE	10:02:09
200	3,988.50	LSE	10:02:09
97	3,988.50	LSE	10:02:09
435	3,988.00	LSE	10:03:07
50	3,985.50	LSE	10:04:53
50	3,985.50	LSE	10:04:53
117	3,985.50	LSE	10:04:53
50	3,985.50	LSE	10:04:53
150	3,985.50	LSE	10:04:53
421	3,985.50	LSE	10:04:53
33	3,985.50	LSE	10:04:53
427	3,982.00	LSE	10:06:44
58	3,982.00	LSE	10:06:44
398	3,984.00	LSE	10:08:28
57	3,984.00	LSE	10:08:28
416	3,983.50	LSE	10:09:19
20	3,983.50	LSE	10:09:19
451	3,986.50	LSE	10:11:29
272	3,987.00	LSE	10:13:40
149	3,987.00	LSE	10:13:40
422	3,986.50	LSE	10:13:41
438	3,991.00	LSE	10:16:45
168	3,990.50	LSE	10:16:48
168	3,990.50	LSE	10:16:48
50	3,990.50	LSE	10:16:48
50	3,990.50	LSE	10:16:48
50	3,990.50	LSE	10:16:48
220	3,990.50	LSE	10:16:48
50	3,990.50	LSE	10:16:48
747	3,990.50	LSE	10:16:48
56	3,991.00	LSE	10:17:37
459	3,991.00	LSE	10:17:37
417	3,991.00	LSE	10:18:12
68	3,990.00	LSE	10:19:02
178	3,990.00	LSE	10:19:30
108	3,990.00	LSE	10:19:30
148	3,990.00	LSE	10:19:30
516	3,987.50	LSE	10:20:21
424	3,983.00	LSE	10:22:27
399	3,982.50	LSE	10:24:32
69	3,982.50	LSE	10:24:32
295	3,982.00	LSE	10:26:01
451	3,985.00	LSE	10:27:25
495	3,984.50	LSE	10:27:26
12	3,985.00	LSE	10:30:06
50	3,985.00	LSE	10:30:06
298	3,985.00	LSE	10:30:06
150	3,985.00	LSE	10:30:06
464	3,985.00	LSE	10:30:06
34	3,985.00	LSE	10:30:06
100	3,985.00	LSE	10:30:06
50	3,985.00	LSE	10:30:07
150	3,985.00	LSE	10:30:07
50	3,985.00	LSE	10:30:07
50	3,985.00	LSE	10:30:07
127	3,985.00	LSE	10:30:07
50	3,985.00	LSE	10:30:07
34	3,984.50	LSE	10:31:12
397	3,984.50	LSE	10:31:12
504	3,983.00	LSE	10:32:44
381	3,981.00	LSE	10:34:01
74	3,981.00	LSE	10:34:01
150	3,980.50	LSE	10:34:29
150	3,980.50	LSE	10:34:44
73	3,980.50	LSE	10:34:44
230	3,980.50	LSE	10:34:44
310	3,980.50	LSE	10:35:28
112	3,980.50	LSE	10:35:28
210	3,983.00	LSE	10:37:30
208	3,983.00	LSE	10:37:30
59	3,982.00	LSE	10:38:29
50	3,982.00	LSE	10:38:43
6	3,982.00	LSE	10:38:43
50	3,982.00	LSE	10:38:43
30	3,982.00	LSE	10:38:43
223	3,982.00	LSE	10:38:43
154	3,982.00	LSE	10:38:43
30	3,982.00	LSE	10:38:43
494	3,983.00	LSE	10:39:17
146	3,985.00	LSE	10:39:57
60	3,985.50	LSE	10:40:38
344	3,985.50	LSE	10:40:46
50	3,985.50	LSE	10:40:46
12	3,985.00	LSE	10:40:54
80	3,986.00	LSE	10:41:17
233	3,986.00	LSE	10:41:37
193	3,986.00	LSE	10:41:37
150	3,986.00	LSE	10:41:37
42	3,986.00	LSE	10:41:37
221	3,986.00	LSE	10:42:47
352	3,986.00	LSE	10:42:49
50	3,986.50	LSE	10:44:44
50	3,990.00	LSE	10:45:17
50	3,990.00	LSE	10:45:17
289	3,990.00	LSE	10:45:17
16	3,991.00	LSE	10:45:40
10	3,991.00	LSE	10:45:40
22	3,991.00	LSE	10:45:40
150	3,991.00	LSE	10:45:40
150	3,991.00	LSE	10:45:40
318	3,991.00	LSE	10:45:40
510	3,991.00	LSE	10:45:55
474	3,990.50	LSE	10:45:56
482	3,991.00	LSE	10:46:26
500	3,990.50	LSE	10:46:37
78	3,991.00	LSE	10:47:56
185	3,991.00	LSE	10:47:56
150	3,991.00	LSE	10:47:56
91	3,991.00	LSE	10:47:56
269	3,991.00	LSE	10:47:56
200	3,991.00	LSE	10:47:56
7	3,991.50	LSE	10:47:56
510	3,991.50	LSE	10:47:56
150	3,992.50	LSE	10:50:18
127	3,992.00	LSE	10:50:20
150	3,992.00	LSE	10:50:20
77	3,992.00	LSE	10:50:20
77	3,992.00	LSE	10:50:20
481	3,992.00	LSE	10:50:20
45	3,993.00	LSE	10:51:01
50	3,993.00	LSE	10:51:01
50	3,993.00	LSE	10:51:01
66	3,993.00	LSE	10:51:01
50	3,993.00	LSE	10:51:01
50	3,993.00	LSE	10:51:01
150	3,993.00	LSE	10:51:01
50	3,993.00	LSE	10:51:01
498	3,993.00	LSE	10:51:01
463	3,991.00	LSE	10:51:39
477	3,990.50	LSE	10:52:35
256	3,988.00	LSE	10:52:53
170	3,988.00	LSE	10:52:53
46	3,986.00	LSE	10:54:01
410	3,986.00	LSE	10:54:01
442	3,986.50	LSE	10:55:34
443	3,986.50	LSE	10:55:46
509	3,986.00	LSE	10:55:50
441	3,984.50	LSE	10:56:27
493	3,985.00	LSE	10:57:37
289	3,986.50	LSE	10:58:55
73	3,986.00	LSE	10:58:55
126	3,986.00	LSE	10:58:55
436	3,985.50	LSE	10:58:56
38	3,985.50	LSE	10:58:56
365	3,987.50	LSE	11:01:35
63	3,987.50	LSE	11:01:35
463	3,988.00	LSE	11:02:03
478	3,987.50	LSE	11:02:09
456	3,987.00	LSE	11:02:51
169	3,988.50	LSE	11:04:42
271	3,988.50	LSE	11:04:42
293	3,988.50	LSE	11:04:42
79	3,988.50	LSE	11:04:42
51	3,988.50	LSE	11:04:42
53	3,988.50	LSE	11:04:42
186	3,986.00	LSE	11:06:55
261	3,986.00	LSE	11:06:55
358	3,989.00	LSE	11:09:36
15	3,989.00	LSE	11:09:36
134	3,989.00	LSE	11:09:36
465	3,988.50	LSE	11:10:05
39	3,988.50	LSE	11:10:05
150	3,989.50	LSE	11:11:01
220	3,989.50	LSE	11:11:01
278	3,989.00	LSE	11:11:15
74	3,989.00	LSE	11:11:28
61	3,989.00	LSE	11:11:28
150	3,989.00	LSE	11:11:28
180	3,989.00	LSE	11:11:28
222	3,989.00	LSE	11:11:28
424	3,990.50	LSE	11:14:03
3	3,990.50	LSE	11:14:03
349	3,990.00	LSE	11:14:29
64	3,990.00	LSE	11:14:29
118	3,990.00	LSE	11:15:02
325	3,990.00	LSE	11:15:02
42	3,990.00	LSE	11:15:02
140	3,989.00	LSE	11:16:28
296	3,989.00	LSE	11:16:28
455	3,987.50	LSE	11:16:43
36	3,987.00	LSE	11:18:57
25	3,987.00	LSE	11:18:57
118	3,987.00	LSE	11:18:57
258	3,987.00	LSE	11:18:57
74	3,990.50	LSE	11:21:59
264	3,990.50	LSE	11:22:02
138	3,990.50	LSE	11:22:02
32	3,990.00	LSE	11:22:10
103	3,990.00	LSE	11:22:10
50	3,990.00	LSE	11:22:10
50	3,990.00	LSE	11:22:10
50	3,990.00	LSE	11:22:10
160	3,990.00	LSE	11:22:10
50	3,990.00	LSE	11:22:10
103	3,990.00	LSE	11:22:10
34	3,990.00	LSE	11:22:10
369	3,990.00	LSE	11:22:10
350	3,991.00	LSE	11:24:01
149	3,991.00	LSE	11:24:01
170	3,991.50	LSE	11:26:04
33	3,991.50	LSE	11:26:04
122	3,991.50	LSE	11:26:04
164	3,991.50	LSE	11:26:04
438	3,990.00	LSE	11:27:28
420	3,990.50	LSE	11:28:06
232	3,994.50	LSE	11:31:51
202	3,994.50	LSE	11:31:51
491	3,994.00	LSE	11:32:13
449	3,996.50	LSE	11:33:11
434	3,996.00	LSE	11:33:23
230	3,996.50	LSE	11:35:23
194	3,996.50	LSE	11:35:25
131	3,998.50	LSE	11:39:24
384	3,998.50	LSE	11:39:24
131	3,999.00	LSE	11:39:24
79	3,999.00	LSE	11:39:24
157	3,999.00	LSE	11:39:24
150	3,999.00	LSE	11:39:24
426	3,999.00	LSE	11:39:24
272	3,999.50	LSE	11:40:17
50	3,999.50	LSE	11:40:17
150	3,999.50	LSE	11:40:17
411	3,999.50	LSE	11:42:00
85	3,999.50	LSE	11:42:00
251	4,000.00	LSE	11:44:51
217	4,000.00	LSE	11:44:51
474	4,001.50	LSE	11:46:04
501	4,001.00	LSE	11:46:15
426	4,000.50	LSE	11:48:02
30	4,003.50	LSE	11:49:52
119	4,003.50	LSE	11:49:52
216	4,003.50	LSE	11:49:52
136	4,003.50	LSE	11:49:56
367	4,003.00	LSE	11:50:24
73	4,003.00	LSE	11:50:24
36	4,002.50	LSE	11:50:48
50	4,002.50	LSE	11:50:48
50	4,002.50	LSE	11:50:48
50	4,002.50	LSE	11:50:48
230	4,002.50	LSE	11:50:48
32	4,004.00	LSE	11:53:16
286	4,004.00	LSE	11:53:16
192	4,004.00	LSE	11:53:16
426	4,004.00	LSE	11:54:30
478	4,005.50	LSE	11:56:43
533	4,006.00	LSE	11:57:40
4	4,006.00	LSE	11:57:40
475	4,005.50	LSE	11:57:50
488	4,005.50	LSE	11:59:03
496	4,005.50	LSE	11:59:57
343	4,006.00	LSE	11:59:57
99	4,006.00	LSE	11:59:57
426	4,009.50	LSE	12:03:55
575	4,008.50	LSE	12:03:57
495	4,008.50	LSE	12:04:04
491	4,009.50	LSE	12:05:08
481	4,009.50	LSE	12:06:20
30	4,009.50	LSE	12:06:20
88	4,006.50	LSE	12:09:07
191	4,005.50	LSE	12:09:13
469	4,005.50	LSE	12:09:14
13	4,005.50	LSE	12:09:14
292	4,005.50	LSE	12:09:14
32	4,004.00	LSE	12:10:25
408	4,004.00	LSE	12:10:26
125	4,005.00	LSE	12:11:26
465	4,004.50	LSE	12:11:41
186	4,006.00	LSE	12:13:46
49	4,006.00	LSE	12:13:48
174	4,006.00	LSE	12:13:48
25	4,006.00	LSE	12:13:48
445	4,005.50	LSE	12:13:50
131	4,006.50	LSE	12:17:46
160	4,006.50	LSE	12:17:46
50	4,006.50	LSE	12:17:46
50	4,006.50	LSE	12:17:46
50	4,006.50	LSE	12:17:46
50	4,006.50	LSE	12:17:46
639	4,007.00	LSE	12:17:46
62	4,005.50	LSE	12:19:02
410	4,005.50	LSE	12:19:03
476	4,005.50	LSE	12:19:20
9	4,005.50	LSE	12:19:20
180	4,005.50	LSE	12:21:23
50	4,005.50	LSE	12:21:23
50	4,005.50	LSE	12:21:23
150	4,005.50	LSE	12:21:23
50	4,005.50	LSE	12:21:23
510	4,005.00	LSE	12:21:33
223	4,004.00	LSE	12:22:51
190	4,004.00	LSE	12:22:51
77	4,004.00	LSE	12:22:51
268	4,004.00	LSE	12:24:42
243	4,004.00	LSE	12:24:42
318	4,004.00	LSE	12:26:25
97	4,004.00	LSE	12:26:25
50	4,003.00	LSE	12:26:55
50	4,003.00	LSE	12:26:55
50	4,003.00	LSE	12:26:55
539	4,006.00	LSE	12:29:05
257	4,006.50	LSE	12:29:59
242	4,006.50	LSE	12:29:59
3	4,006.50	LSE	12:29:59
68	4,006.00	LSE	12:30:04
354	4,006.00	LSE	12:30:04
363	4,008.50	LSE	12:31:45
48	4,008.50	LSE	12:31:45
71	4,008.50	LSE	12:31:45
458	4,008.00	LSE	12:32:08
458	4,006.00	LSE	12:32:43
476	4,006.00	LSE	12:34:33
436	4,007.00	LSE	12:35:40
476	4,007.00	LSE	12:38:05
325	4,006.50	LSE	12:38:12
91	4,006.50	LSE	12:38:12
91	4,006.50	LSE	12:38:12
444	4,012.50	LSE	12:42:06
468	4,014.50	LSE	12:43:58
347	4,014.50	LSE	12:43:58
180	4,014.50	LSE	12:43:58
192	4,014.50	LSE	12:43:58
182	4,014.50	LSE	12:43:58
295	4,014.50	LSE	12:43:58
496	4,019.50	LSE	12:46:24
103	4,020.00	LSE	12:47:23
150	4,020.00	LSE	12:47:23
200	4,020.00	LSE	12:47:23
28	4,020.00	LSE	12:47:23
116	4,020.00	LSE	12:47:23
28	4,020.00	LSE	12:47:23
232	4,020.00	LSE	12:47:23
136	4,020.00	LSE	12:47:23
489	4,018.50	LSE	12:48:45
418	4,021.00	LSE	12:50:38
257	4,019.50	LSE	12:50:49
241	4,019.50	LSE	12:50:49
505	4,020.00	LSE	12:52:36
265	4,020.50	LSE	12:53:46
210	4,020.50	LSE	12:53:46
116	4,019.00	LSE	12:55:15
301	4,019.00	LSE	12:55:15
284	4,023.50	LSE	12:58:12
184	4,023.50	LSE	12:58:12
24	4,023.50	LSE	12:58:12
188	4,024.50	LSE	12:59:27
12	4,024.50	LSE	12:59:27
363	4,024.50	LSE	12:59:27
275	4,024.00	LSE	12:59:32
34	4,024.00	LSE	12:59:54
112	4,024.00	LSE	12:59:54
414	4,023.00	LSE	13:00:00
351	4,024.00	LSE	13:02:04
121	4,024.00	LSE	13:02:04
28	4,024.00	LSE	13:02:04
262	4,021.50	LSE	13:03:45
186	4,021.50	LSE	13:03:45
38	4,021.50	LSE	13:03:45
411	4,022.50	LSE	13:04:32
62	4,022.50	LSE	13:04:32
232	4,022.00	LSE	13:05:32
239	4,022.00	LSE	13:05:32
475	4,024.50	LSE	13:07:50
206	4,025.50	LSE	13:08:34
255	4,025.50	LSE	13:08:34
611	4,026.00	LSE	13:09:10
451	4,027.00	LSE	13:09:56
10	4,027.50	LSE	13:10:38
423	4,027.50	LSE	13:11:14
510	4,028.00	LSE	13:11:45
472	4,028.50	LSE	13:12:44
123	4,031.50	LSE	13:15:39
43	4,032.00	LSE	13:15:39
398	4,032.00	LSE	13:15:39
74	4,032.00	LSE	13:15:39
208	4,033.00	LSE	13:17:04
303	4,033.00	LSE	13:17:04
514	4,033.00	LSE	13:18:24
437	4,032.50	LSE	13:18:27
463	4,039.50	LSE	13:22:04
453	4,039.50	LSE	13:23:21
288	4,040.00	LSE	13:24:34
164	4,040.00	LSE	13:24:34
100	4,038.50	LSE	13:25:04
18	4,038.50	LSE	13:25:04
357	4,038.50	LSE	13:25:10
130	4,039.50	LSE	13:26:32
427	4,041.50	LSE	13:27:41
420	4,041.50	LSE	13:27:51
428	4,040.50	LSE	13:27:55
427	4,041.50	LSE	13:29:34
468	4,040.50	LSE	13:29:35
481	4,041.00	LSE	13:30:18
255	4,040.50	LSE	13:30:19
224	4,040.50	LSE	13:30:34
500	4,041.50	LSE	13:30:51
612	4,041.00	LSE	13:31:09
486	4,041.00	LSE	13:31:09
609	4,041.00	LSE	13:31:09
497	4,041.00	LSE	13:31:30
511	4,042.00	LSE	13:32:11
160	4,041.00	LSE	13:32:36
490	4,040.00	LSE	13:34:01
174	4,035.50	LSE	13:36:59
277	4,035.50	LSE	13:36:59
480	4,033.00	LSE	13:37:08
478	4,032.50	LSE	13:39:01
462	4,033.00	LSE	13:41:18
459	4,032.50	LSE	13:41:33
430	4,033.50	LSE	13:42:29
385	4,033.50	LSE	13:42:29
50	4,033.50	LSE	13:42:29
430	4,030.50	LSE	13:43:53
428	4,032.00	LSE	13:45:16
59	4,031.50	LSE	13:47:11
365	4,031.50	LSE	13:47:11
388	4,029.00	LSE	13:47:54
56	4,029.00	LSE	13:47:54
432	4,027.00	LSE	13:49:11
425	4,026.00	LSE	13:52:47
499	4,026.00	LSE	13:53:52
3	4,026.00	LSE	13:53:52
427	4,026.00	LSE	13:53:52
431	4,025.50	LSE	13:54:38
167	4,025.50	LSE	13:59:18
282	4,025.50	LSE	13:59:18
463	4,026.00	LSE	13:59:18
89	4,026.50	LSE	14:01:12
420	4,026.50	LSE	14:01:12
443	4,028.00	LSE	14:02:55
483	4,027.50	LSE	14:03:33
446	4,028.50	LSE	14:05:35
502	4,028.00	LSE	14:05:47
505	4,028.00	LSE	14:07:14
499	4,028.00	LSE	14:07:59
15	4,030.50	LSE	14:11:31
190	4,030.50	LSE	14:11:31
72	4,030.50	LSE	14:11:31
50	4,030.50	LSE	14:11:31
50	4,030.50	LSE	14:11:31
50	4,030.50	LSE	14:11:31
301	4,030.50	LSE	14:11:31
107	4,030.50	LSE	14:11:31
55	4,030.50	LSE	14:11:31
456	4,031.50	LSE	14:14:06
100	4,028.00	LSE	14:16:05
23	4,031.00	LSE	14:16:05
244	4,030.50	LSE	14:16:05
244	4,030.50	LSE	14:16:05
462	4,032.50	LSE	14:16:05
368	4,028.50	LSE	14:17:25
90	4,028.50	LSE	14:17:25
14	4,029.00	LSE	14:17:25
283	4,029.00	LSE	14:17:25
50	4,029.00	LSE	14:17:25
72	4,029.00	LSE	14:17:25
50	4,029.00	LSE	14:17:25
50	4,029.00	LSE	14:17:25
502	4,029.50	LSE	14:17:25
427	4,029.50	LSE	14:17:25
76	4,028.00	LSE	14:17:27
149	4,028.00	LSE	14:17:27
495	4,028.00	LSE	14:17:27
291	4,028.00	LSE	14:17:27
227	4,028.00	LSE	14:17:27
436	4,028.00	LSE	14:17:27
144	4,028.00	LSE	14:17:27
76	4,027.00	LSE	14:17:28
358	4,027.00	LSE	14:17:28
699	4,027.50	LSE	14:17:28
475	4,028.00	LSE	14:18:20
103	4,028.50	LSE	14:21:22
382	4,028.50	LSE	14:21:22
477	4,028.00	LSE	14:21:30
241	4,028.00	LSE	14:21:30
247	4,028.00	LSE	14:21:30
450	4,025.00	LSE	14:22:33
158	4,021.50	LSE	14:23:56
289	4,021.50	LSE	14:23:56
20	4,021.50	LSE	14:24:13
273	4,023.00	LSE	14:25:05
153	4,023.00	LSE	14:25:05
104	4,022.50	LSE	14:25:13
362	4,022.50	LSE	14:25:13
25	4,021.50	LSE	14:25:27
150	4,025.50	LSE	14:27:50
202	4,025.00	LSE	14:27:59
44	4,025.00	LSE	14:27:59
98	4,025.00	LSE	14:27:59
86	4,025.00	LSE	14:27:59
515	4,025.00	LSE	14:27:59
92	4,025.50	LSE	14:28:33
373	4,025.50	LSE	14:28:33
64	4,025.00	LSE	14:30:00
23	4,025.00	LSE	14:30:00
375	4,025.00	LSE	14:30:00
21	4,025.00	LSE	14:30:00
119	4,025.00	LSE	14:30:00
127	4,025.00	LSE	14:30:00
36	4,025.00	LSE	14:30:00
159	4,025.00	LSE	14:30:00
30	4,024.00	LSE	14:30:11
439	4,024.00	LSE	14:30:11
15	4,023.00	LSE	14:30:13
50	4,023.00	LSE	14:30:13
72	4,023.00	LSE	14:30:13
311	4,023.00	LSE	14:30:13
36	4,022.50	LSE	14:30:13
17	4,022.50	LSE	14:30:13
202	4,024.50	LSE	14:30:35
218	4,024.50	LSE	14:30:35
444	4,024.00	LSE	14:30:37
406	4,022.00	LSE	14:30:56
10	4,022.00	LSE	14:30:56
335	4,022.50	LSE	14:31:38
172	4,022.50	LSE	14:31:38
490	4,023.00	LSE	14:31:38
513	4,023.00	LSE	14:31:38
430	4,024.00	LSE	14:32:33
419	4,024.00	LSE	14:32:33
23	4,023.00	LSE	14:32:42
115	4,023.50	LSE	14:33:09
298	4,023.50	LSE	14:33:09
27	4,023.50	LSE	14:33:09
23	4,022.50	LSE	14:33:19
273	4,022.50	LSE	14:33:20
308	4,022.50	LSE	14:33:20
187	4,022.50	LSE	14:33:20
136	4,022.50	LSE	14:33:20
490	4,021.00	LSE	14:33:28
76	4,021.50	LSE	14:34:24
219	4,022.00	LSE	14:34:53
35	4,022.00	LSE	14:34:53
247	4,022.00	LSE	14:34:53
486	4,022.50	LSE	14:35:16
13	4,022.50	LSE	14:35:16
415	4,022.50	LSE	14:35:16
36	4,022.50	LSE	14:35:16
100	4,019.50	LSE	14:35:54
170	4,019.50	LSE	14:36:01
166	4,019.50	LSE	14:36:01
285	4,022.50	LSE	14:36:39
181	4,022.50	LSE	14:36:39
466	4,022.50	LSE	14:37:08
349	4,024.00	LSE	14:38:22
61	4,024.00	LSE	14:38:22
34	4,024.00	LSE	14:38:22
78	4,024.00	LSE	14:38:41
27	4,024.00	LSE	14:38:41
98	4,024.00	LSE	14:38:46
499	4,026.00	LSE	14:39:06
429	4,025.50	LSE	14:39:14
311	4,026.00	LSE	14:40:01
160	4,026.00	LSE	14:40:01
477	4,025.00	LSE	14:41:21
365	4,026.00	LSE	14:41:53
311	4,026.00	LSE	14:41:53
248	4,025.50	LSE	14:41:57
200	4,028.00	LSE	14:42:45
190	4,028.00	LSE	14:42:45
100	4,028.00	LSE	14:42:45
499	4,027.50	LSE	14:42:49
434	4,027.50	LSE	14:42:49
422	4,026.00	LSE	14:43:19
207	4,025.00	LSE	14:44:24
488	4,025.00	LSE	14:44:24
237	4,025.00	LSE	14:44:24
393	4,025.50	LSE	14:44:58
115	4,025.50	LSE	14:44:58
217	4,022.50	LSE	14:45:54
16	4,022.50	LSE	14:45:54
211	4,022.50	LSE	14:45:54
206	4,020.50	LSE	14:46:28
157	4,020.50	LSE	14:46:30
433	4,020.50	LSE	14:46:57
125	4,020.50	LSE	14:46:57
68	4,018.50	LSE	14:48:09
374	4,018.50	LSE	14:48:09
282	4,016.50	LSE	14:48:44
207	4,016.50	LSE	14:48:44
470	4,016.00	LSE	14:48:45
141	4,012.50	LSE	14:50:05
236	4,012.50	LSE	14:50:05
39	4,012.50	LSE	14:50:05
45	4,012.50	LSE	14:50:05
418	4,009.50	LSE	14:51:13
243	4,009.50	LSE	14:52:20
155	4,009.50	LSE	14:52:20
94	4,009.50	LSE	14:52:20
285	4,011.00	LSE	14:52:20
171	4,011.00	LSE	14:52:20
449	4,011.50	LSE	14:52:20
10	4,009.50	LSE	14:52:50
100	4,012.50	LSE	14:53:56
100	4,012.50	LSE	14:54:05
101	4,012.50	LSE	14:54:05
418	4,013.50	LSE	14:54:35
450	4,012.50	LSE	14:54:52
478	4,013.00	LSE	14:54:52
17	4,013.00	LSE	14:54:52
55	4,012.50	LSE	14:55:19
468	4,010.00	LSE	14:55:57
100	4,013.50	LSE	14:57:37
100	4,013.50	LSE	14:57:38
95	4,013.50	LSE	14:57:44
300	4,013.50	LSE	14:57:44
53	4,013.50	LSE	14:57:44
47	4,013.50	LSE	14:57:44
161	4,013.50	LSE	14:57:44
22	4,013.50	LSE	14:57:44
379	4,014.50	LSE	14:59:02
44	4,014.50	LSE	14:59:02
27	4,014.50	LSE	15:00:01
16	4,014.50	LSE	15:00:01
60	4,014.50	LSE	15:00:01
26	4,014.50	LSE	15:00:01
16	4,014.50	LSE	15:00:01
27	4,014.50	LSE	15:00:01
13	4,014.50	LSE	15:00:01
30	4,014.50	LSE	15:00:01
39	4,014.50	LSE	15:00:01
465	4,014.50	LSE	15:00:01
93	4,015.00	LSE	15:00:01
346	4,015.00	LSE	15:00:01
466	4,017.50	LSE	15:01:28
462	4,017.00	LSE	15:01:30
420	4,019.50	LSE	15:02:49
492	4,019.00	LSE	15:02:54
444	4,020.50	LSE	15:05:09
432	4,020.50	LSE	15:05:09
481	4,020.00	LSE	15:05:29
512	4,019.50	LSE	15:05:31
456	4,016.50	LSE	15:06:13
465	4,016.50	LSE	15:06:13
128	4,016.50	LSE	15:07:32
50	4,016.50	LSE	15:07:32
127	4,016.50	LSE	15:07:32
170	4,016.50	LSE	15:07:32
254	4,016.50	LSE	15:07:32
212	4,016.50	LSE	15:07:32
451	4,017.50	LSE	15:08:23
363	4,017.50	LSE	15:08:34
109	4,017.50	LSE	15:08:34
438	4,014.50	LSE	15:09:05
281	4,013.00	LSE	15:09:39
147	4,013.00	LSE	15:09:39
496	4,013.00	LSE	15:10:07
447	4,012.50	LSE	15:10:55
442	4,011.50	LSE	15:12:01
435	4,011.50	LSE	15:12:01
468	4,010.00	LSE	15:12:51
440	4,010.50	LSE	15:13:41
428	4,010.50	LSE	15:13:41
468	4,010.50	LSE	15:14:21
499	4,010.00	LSE	15:14:26
187	4,011.00	LSE	15:15:47
492	4,011.00	LSE	15:15:47
100	4,014.00	LSE	15:16:08
491	4,014.00	LSE	15:16:09
375	4,014.00	LSE	15:16:09
143	4,013.50	LSE	15:16:31
342	4,013.50	LSE	15:16:31
427	4,014.00	LSE	15:16:31
516	4,013.00	LSE	15:16:46
513	4,013.00	LSE	15:17:18
464	4,011.50	LSE	15:18:23
432	4,015.50	LSE	15:20:20
475	4,015.50	LSE	15:20:20
283	4,015.00	LSE	15:20:28
203	4,015.00	LSE	15:20:28
77	4,019.50	LSE	15:23:16
500	4,019.50	LSE	15:23:40
465	4,019.50	LSE	15:23:40
160	4,019.00	LSE	15:23:49
265	4,019.00	LSE	15:23:49
101	4,018.00	LSE	15:24:35
29	4,018.00	LSE	15:24:35
37	4,018.00	LSE	15:24:37
319	4,018.00	LSE	15:24:37
460	4,017.50	LSE	15:24:52
202	4,023.50	LSE	15:26:46
230	4,023.50	LSE	15:26:46
423	4,024.00	LSE	15:26:46
464	4,024.00	LSE	15:26:46
38	4,024.00	LSE	15:28:16
448	4,024.00	LSE	15:28:16
448	4,024.00	LSE	15:28:16
458	4,024.00	LSE	15:28:16
278	4,030.50	LSE	15:29:53
21	4,030.50	LSE	15:29:53
114	4,030.50	LSE	15:29:53
189	4,029.50	LSE	15:30:06
298	4,029.50	LSE	15:30:06
494	4,028.50	LSE	15:31:37
30	4,028.00	LSE	15:31:38
386	4,028.00	LSE	15:31:40
63	4,027.50	LSE	15:31:42
336	4,027.50	LSE	15:31:43
100	4,027.50	LSE	15:31:43
427	4,027.50	LSE	15:32:40
79	4,027.50	LSE	15:32:40
450	4,027.50	LSE	15:32:40
478	4,025.50	LSE	15:34:15
499	4,025.00	LSE	15:35:07
218	4,024.00	LSE	15:35:16
92	4,024.00	LSE	15:35:16
9	4,024.00	LSE	15:35:16
151	4,024.00	LSE	15:35:17
126	4,022.50	LSE	15:35:59
342	4,022.50	LSE	15:35:59
479	4,023.50	LSE	15:36:54
248	4,020.50	LSE	15:37:25
230	4,020.50	LSE	15:37:25
483	4,023.50	LSE	15:38:43
501	4,023.50	LSE	15:38:43
501	4,021.50	LSE	15:39:48
435	4,019.50	LSE	15:40:46
229	4,022.00	LSE	15:41:49
251	4,022.00	LSE	15:41:49
486	4,023.00	LSE	15:42:16
64	4,021.50	LSE	15:43:50
441	4,021.50	LSE	15:43:50
456	4,019.50	LSE	15:45:02
492	4,019.50	LSE	15:45:02
14	4,019.50	LSE	15:45:02
496	4,022.00	LSE	15:46:13
361	4,021.50	LSE	15:46:19
140	4,021.50	LSE	15:46:19
140	4,022.50	LSE	15:48:23
423	4,022.50	LSE	15:48:23
289	4,022.50	LSE	15:48:23
400	4,022.00	LSE	15:48:35
87	4,022.00	LSE	15:48:35
449	4,019.50	LSE	15:50:08
20	4,019.50	LSE	15:50:08
436	4,019.00	LSE	15:51:54
469	4,019.00	LSE	15:51:54
38	4,019.00	LSE	15:51:54
275	4,019.50	LSE	15:52:57
225	4,019.50	LSE	15:52:57
417	4,018.00	LSE	15:53:35
429	4,018.00	LSE	15:53:35
413	4,017.00	LSE	15:54:16
69	4,017.00	LSE	15:54:16
41	4,015.00	LSE	15:55:33
1	4,015.00	LSE	15:55:33
279	4,015.00	LSE	15:55:33
94	4,015.00	LSE	15:55:33
40	4,014.00	LSE	15:56:16
379	4,014.00	LSE	15:56:24
58	4,014.00	LSE	15:56:24
220	4,014.00	LSE	15:56:24
61	4,014.00	LSE	15:56:24
172	4,014.00	LSE	15:56:24
110	4,013.00	LSE	15:57:55
145	4,013.00	LSE	15:57:56
185	4,013.00	LSE	15:57:56
38	4,012.00	LSE	15:58:45
408	4,012.00	LSE	15:58:48
473	4,015.00	LSE	16:00:00
437	4,015.00	LSE	16:00:00
387	4,014.00	LSE	16:00:30
33	4,014.00	LSE	16:00:30
22	4,014.00	LSE	16:00:30
488	4,014.50	LSE	16:02:52
535	4,015.00	LSE	16:02:52
446	4,015.00	LSE	16:02:52
14	4,015.00	LSE	16:02:52
127	4,016.00	LSE	16:03:41
489	4,016.00	LSE	16:03:42
382	4,016.00	LSE	16:03:42
453	4,014.00	LSE	16:04:15
492	4,013.00	LSE	16:04:46
42	4,014.50	LSE	16:06:31
72	4,014.50	LSE	16:06:31
51	4,016.50	LSE	16:07:58
51	4,016.50	LSE	16:07:58
230	4,016.50	LSE	16:07:58
455	4,015.50	LSE	16:08:06
174	4,015.50	LSE	16:08:06
320	4,015.50	LSE	16:08:06
372	4,016.00	LSE	16:08:06
127	4,016.00	LSE	16:08:06
512	4,016.00	LSE	16:08:06
444	4,016.00	LSE	16:08:06
479	4,015.00	LSE	16:08:51
429	4,016.00	LSE	16:09:46
457	4,016.00	LSE	16:10:39
444	4,016.00	LSE	16:10:39
335	4,015.00	LSE	16:11:06
115	4,015.00	LSE	16:11:06
494	4,015.50	LSE	16:12:40
474	4,015.50	LSE	16:12:40
505	4,016.00	LSE	16:12:57
452	4,017.00	LSE	16:14:04
410	4,017.50	LSE	16:14:04
94	4,017.50	LSE	16:14:04
414	4,017.00	LSE	16:14:44
458	4,017.00	LSE	16:14:44
445	4,015.00	LSE	16:15:44
440	4,015.00	LSE	16:16:54
473	4,014.50	LSE	16:16:57
483	4,014.50	LSE	16:16:57
27	4,014.50	LSE	16:17:04
414	4,014.00	LSE	16:18:28
467	4,014.00	LSE	16:18:28
30	4,015.00	LSE	16:18:53
197	4,015.00	LSE	16:18:53
127	4,015.00	LSE	16:18:53
126	4,015.00	LSE	16:18:53
442	4,014.50	LSE	16:18:55
461	4,018.00	LSE	16:20:13
175	4,017.50	LSE	16:20:17
337	4,017.50	LSE	16:20:17
234	4,017.50	LSE	16:20:17
227	4,017.50	LSE	16:20:17
450	4,017.00	LSE	16:21:15
318	4,017.50	LSE	16:22:48
150	4,017.50	LSE	16:22:48
427	4,017.50	LSE	16:22:48
153	4,017.50	LSE	16:22:48
358	4,017.50	LSE	16:22:48
434	4,017.00	LSE	16:23:59
291	4,017.50	LSE	16:24:34
183	4,017.00	LSE	16:24:38
266	4,017.00	LSE	16:24:40
452	4,016.50	LSE	16:24:53
482	4,017.00	LSE	16:25:37
438	4,017.00	LSE	16:25:37
465	4,017.00	LSE	16:25:56
89	4,017.50	LSE	16:26:43
155	4,017.50	LSE	16:26:43
319	4,017.50	LSE	16:26:43
423	4,017.50	LSE	16:26:47
132	4,016.50	LSE	16:27:11
65	4,016.50	LSE	16:27:11
119	4,016.50	LSE	16:27:11
100	4,016.50	LSE	16:27:11
271	4,018.00	LSE	16:27:48
193	4,018.00	LSE	16:27:48
40	4,018.00	LSE	16:27:48
150	4,017.50	LSE	16:27:48
828	4,017.50	LSE	16:27:48
52	4,017.50	LSE	16:27:48
112	4,017.50	LSE	16:27:48
11	4,017.50	LSE	16:27:48
11	4,017.50	LSE	16:27:48
250	4,017.50	LSE	16:27:48
150	4,017.50	LSE	16:27:48
217	4,017.00	LSE	16:28:04
24	4,017.00	LSE	16:28:04
50	4,017.00	LSE	16:28:04
56	4,017.00	LSE	16:28:04
150	4,017.00	LSE	16:28:04
173	4,015.50	LSE	16:28:35
60	4,015.50	LSE	16:28:35
255	4,015.50	LSE	16:28:35
50	4,016.00	LSE	16:28:46
150	4,016.00	LSE	16:28:46
414	3,964.50	Turquoise	08:05:45
400	3,970.00	Turquoise	08:07:08
20	3,982.50	Turquoise	08:10:18
111	3,982.50	Turquoise	08:10:18
10	3,984.00	Turquoise	08:11:47
25	3,984.00	Turquoise	08:11:47
390	3,986.50	Turquoise	08:13:15
110	3,986.50	Turquoise	08:15:02
409	3,986.50	Turquoise	08:15:22
51	3,986.00	Turquoise	08:15:26
352	3,986.00	Turquoise	08:15:55
377	3,979.00	Turquoise	08:18:35
57	3,979.00	Turquoise	08:24:12
369	3,979.00	Turquoise	08:24:13
420	3,972.50	Turquoise	08:27:50
408	3,972.00	Turquoise	08:34:14
102	3,975.50	Turquoise	08:39:01
430	3,977.00	Turquoise	08:40:17
450	3,985.00	Turquoise	08:49:10
375	3,981.00	Turquoise	08:55:04
174	3,990.00	Turquoise	09:02:37
288	3,990.00	Turquoise	09:02:37
461	3,985.50	Turquoise	09:08:30
421	3,985.00	Turquoise	09:16:38
412	3,989.50	Turquoise	09:25:46
462	3,989.00	Turquoise	09:31:18
416	3,989.00	Turquoise	09:38:57
421	3,990.50	Turquoise	09:47:37
118	3,988.50	Turquoise	09:54:35
108	3,988.50	Turquoise	09:55:03
147	3,988.50	Turquoise	09:55:07
11	3,988.50	Turquoise	09:55:54
424	3,989.00	Turquoise	10:02:00
433	3,987.00	Turquoise	10:13:40
8	3,988.50	Turquoise	10:19:31
50	3,988.50	Turquoise	10:19:31
335	3,988.50	Turquoise	10:20:04
410	3,985.00	Turquoise	10:30:06
395	3,983.00	Turquoise	10:37:30
129	3,990.50	Turquoise	10:45:55
201	3,990.50	Turquoise	10:45:56
92	3,990.50	Turquoise	10:45:56
460	3,986.50	Turquoise	10:55:34
404	3,988.50	Turquoise	11:04:42
441	3,990.00	Turquoise	11:14:29
428	3,991.50	Turquoise	11:26:04
458	3,996.00	Turquoise	11:33:41
402	4,000.00	Turquoise	11:44:51
454	4,004.00	Turquoise	11:54:30
233	4,008.50	Turquoise	12:03:05
187	4,008.50	Turquoise	12:03:05
408	4,005.00	Turquoise	12:11:28
429	4,005.00	Turquoise	12:21:33
432	4,008.50	Turquoise	12:31:45
126	4,014.50	Turquoise	12:43:58
54	4,014.50	Turquoise	12:43:58
196	4,014.50	Turquoise	12:43:58
31	4,018.00	Turquoise	12:51:08
106	4,018.00	Turquoise	12:51:13
336	4,020.00	Turquoise	12:54:19
57	4,020.00	Turquoise	12:54:19
455	4,022.50	Turquoise	13:04:32

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

POSMZGZLVRGGMZM

Related Charts

Unilever PLC (ULVR)

Market Overview

UK 350 Risers and Fallers

Transaction in Own Shares

Related Charts

Unilever PLC (ULVR)

Receive our daily news email

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

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Receive our
daily news email