Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

EPT Disclosure

13th Oct 2008 11:15

RNS Number : 6865F

UBS AG (EPT)

13 October 2008

FORM 38.5(b)

DEALINGS BY CONNECTED EXEMPT PRINCIPAL TRADERS

WITHOUT RECOGNISED INTERMEDIARY STATUS, OR WITH RI STATUS

BUT NOT DEALING IN A CLIENT-SERVING CAPACITY

(Rule 38.5(b) of the Takeover Code)

1. KEY INFORMATION

Name of exempt principal trader	UBS AG London Branch
Company dealt in	Lloyds TSB Group Plc
Class of relevant security to which the dealings being disclosed relate (Note 1)	25p ordinary
Date of dealing	10 OCTOBER 2008

2. INTERESTS, SHORT POSITIONS AND RIGHTS TO SUBSCRIBE

(a) Interests and short positions (following dealing) in the class of

relevant security dealt in (Note 2)

	Long		Short
	Number	(%)	Number	(%)
(1) Relevant securities	638,946	0.01%	0	0.00%
(2) Derivatives (other than options)
(3) Options and agreements to purchase/sell
Total	638,946	0.01%	0	0.00%

(b) Interests and short positions in relevant securities of

the company, other than the class dealt in (Note 2)

Class of relevant security:	Long		Short
	Number	(%)	Number	(%)
(1) Relevant securities
(2) Derivatives (other than options)
(3) Options and agreements to purchase/sell
Total

Rights to subscribe (Note 2)

Class of relevant security:	Details

3. DEALINGS (Note 3)

(a) Purchases and sales

Purchase/sale

Number of securities

Price per unit (Note 4)

Sale	550	180 pence
Purchase	3400	180.7
Purchase	1133	180.7
Purchase	6838	181
Purchase	3900	181
Sale	2033	181
Sale	1367	181
Sale	1133	181
Purchase	1133	181.1
Purchase	6207	181.1
Purchase	3950	181.9
Purchase	12228	181.9
Purchase	8000	182.6
Purchase	8000	182.6
Purchase	2400	182.7
Purchase	11526	182.8
Sale	7600	182.8
Sale	1309	182.8
Purchase	4000	182.9
Purchase	9000	183
Sale	5591	183
Sale	5000	183
Sale	1457	183
Purchase	4297	183
Purchase	300	183
Purchase	7026	183
Purchase	5500	183.1
Sale	2200	183.2
Sale	2600	183.2
Purchase	3045	183.2
Purchase	1294	183.2
Purchase	9640	183.2
Sale	2000	183.3
Purchase	1900	183.3
Purchase	1100	183.3
Sale	2800	183.3
Sale	1700	183.3
Sale	17598	183.4
Sale	2600	183.4
Purchase	3000	183.4
Purchase	1294	183.4
Purchase	7590	183.5
Purchase	5314	183.5
Sale	20069	183.5
Purchase	3245	183.5
Purchase	2811	183.6
Sale	679	183.6
Sale	2600	183.6
Sale	2895	183.6
Purchase	3758	183.7
Sale	2000	183.7
Sale	2000	183.7
Sale	2400	183.7
Sale	1900	183.7
Sale	2895	183.7
Purchase	31	183.7
Purchase	1900	183.8
Purchase	6577	183.8
Purchase	241	183.8
Purchase	6000	183.8
Sale	900	183.8
Purchase	31	183.8
Purchase	1700	183.8
Sale	1000	183.9
Purchase	1900	183.9
Sale	2600	183.9
Sale	15000	183.9
Purchase	1251	183.9
Purchase	686	183.9
Purchase	537	183.9
Purchase	1930	183.9
Purchase	23100	184
Sale	149	184
Sale	2400	184
Sale	2901	184
Purchase	8100	184
Purchase	5000	184
Purchase	5000	184
Purchase	3306	184
Purchase	5000	184
Purchase	5000	184
Purchase	1445	184
Purchase	4614	184
Sale	12000	184.1
Sale	2600	184.1
Sale	2600	184.1
Purchase	1245	184.1
Sale	12709	184.1
Purchase	2600	184.1
Purchase	2800	184.2
Purchase	1600	184.2
Purchase	1900	184.2
Sale	1090	184.2
Sale	5842	184.2
Sale	4158	184.2
Sale	2600	184.2
Purchase	2000	184.2
Sale	1993	184.2
Purchase	2400	184.2
Sale	1700	184.2
Sale	1900	184.3
Sale	900	184.3
Sale	5842	184.3
Sale	6106	184.3
Sale	2800	184.3
Purchase	2600	184.4
Sale	745	184.4
Purchase	6000	184.4
Purchase	2551	184.4
Purchase	5000	184.5
Purchase	1190	184.5
Purchase	892	184.5
Purchase	594	184.5
Purchase	3271	184.5
Purchase	2609	184.5
Purchase	123	184.5
Sale	1993	184.5
Purchase	2000	184.5
Sale	3000	184.6
Purchase	5000	184.6
Purchase	2000	184.6
Purchase	1900	184.7
Purchase	3000	184.7
Purchase	1700	184.7
Sale	4200	184.8
Sale	4524	184.8
Sale	20685	184.8
Sale	8306	184.8
Sale	5506	184.8
Sale	5072	184.8
Sale	6107	184.8
Sale	1648	184.8
Sale	5561	184.8
Sale	965	184.8
Sale	2116	184.8
Sale	6526	184.8
Purchase	2000	184.8
Purchase	2000	184.8
Purchase	8904	184.8
Purchase	2250	184.9
Purchase	564	184.9
Purchase	5434	184.9
Purchase	2000	184.9
Sale	5033	185
Purchase	4000	185
Purchase	15440	185
Sale	2355	185
Sale	2250	185
Sale	24907	185
Sale	7537	185
Sale	12232	185
Sale	5486	185
Sale	5000	185
Sale	10544	185
Purchase	1992	185
Sale	2551	185
Sale	2551	185
Sale	7970	185
Sale	12521	185
Sale	10514	185
Sale	2007	185
Sale	4769	185
Purchase	4576	185
Purchase	2400	185
Purchase	62	185
Purchase	1638	185
Sale	2000	185
Sale	2000	185
Purchase	1700	185
Purchase	7175	185
Purchase	1600	185
Purchase	6000	185
Purchase	5000	185
Purchase	5000	185
Purchase	1168	185
Purchase	1900	185.1
Sale	4500	185.1
Sale	5000	185.1
Sale	4959	185.1
Sale	1072	185.1
Purchase	2450	185.2
Purchase	41776	185.2
Purchase	556	185.2
Purchase	1700	185.2
Sale	1700	185.2
Purchase	2200	185.2
Purchase	2000	185.2
Purchase	1582	185.3
Sale	13100	185.3
Purchase	930	185.3
Purchase	1178	185.3
Purchase	5681	185.3
Purchase	900	185.3
Purchase	1331	185.3
Purchase	665	185.3
Purchase	80	185.3
Purchase	975	185.4
Purchase	80	185.4
Purchase	2000	185.5
Purchase	1700	185.5
Sale	4200	185.5
Sale	4803	185.6
Sale	2196	185.6
Purchase	200	185.6
Purchase	2000	185.6
Purchase	71	185.6
Purchase	78	185.6
Purchase	2000	185.7
Purchase	5500	185.7
Purchase	3272	185.7
Purchase	1160	185.7
Purchase	280	185.7
Purchase	464	185.7
Purchase	696	185.7
Purchase	3860	185.7
Purchase	71	185.7
Purchase	2000	185.7
Purchase	8409	185.7
Sale	4900	185.8
Purchase	2550	185.8
Sale	3701	185.8
Purchase	2000	185.8
Purchase	3860	185.8
Purchase	7432	185.9
Sale	36331	185.9
Sale	49857	185.9
Purchase	2550	185.9
Purchase	1993	185.9
Purchase	1170	185.9
Purchase	2895	185.9
Purchase	1930	185.9
Purchase	1900	185.9
Purchase	2000	185.9
Purchase	6500	185.9
Sale	2550	186
Sale	21365	186
Sale	4824	186
Purchase	2747	186
Purchase	1993	186
Purchase	2550	186
Purchase	10617	186
Purchase	85	186
Purchase	6000	186
Purchase	5451	186
Purchase	4826	186
Purchase	2000	186
Purchase	900	186
Sale	4450	186
Sale	15000	186
Purchase	2000	186.1
Purchase	1900	186.1
Sale	2000	186.1
Sale	5	186.1
Sale	2000	186.1
Sale	2000	186.1
Sale	64	186.1
Purchase	1900	186.2
Sale	1700	186.2
Purchase	1700	186.2
Purchase	2000	186.2
Purchase	1900	186.2
Sale	2000	186.3
Purchase	2000	186.3
Sale	2200	186.3
Purchase	3800	186.4
Purchase	1900	186.4
Purchase	2000	186.4
Sale	2000	186.4
Sale	8117	186.4
Purchase	39263	186.4
Purchase	1300	186.5
Sale	2000	186.5
Purchase	600	186.5
Sale	11846	186.5
Purchase	2200	186.6
Sale	1100	186.6
Sale	2000	186.6
Sale	3533	186.7
Purchase	1900	186.7
Sale	1700	186.7
Purchase	2000	186.7
Purchase	2071	186.7
Purchase	686	186.7
Purchase	2000	186.7
Purchase	2000	186.7
Purchase	1010	186.7
Purchase	5790	186.8
Purchase	5765	186.8
Purchase	5354	186.8
Purchase	1900	186.8
Sale	1700	186.8
Sale	1200	186.8
Purchase	5237	186.8
Sale	2000	186.8
Purchase	2000	186.9
Purchase	2300	186.9
Sale	2250	186.9
Purchase	2200	186.9
Sale	2200	186.9
Sale	2000	186.9
Purchase	2000	187
Sale	2847	187
Purchase	1974	187
Sale	2000	187
Purchase	1451	187
Purchase	5000	187
Sale	5065	187
Sale	7749	187
Sale	382	187
Purchase	705	187
Purchase	1666	187
Purchase	1004	187.1
Purchase	1710	187.1
Purchase	300	187.1
Sale	300	187.1
Sale	2400	187.1
Sale	1498	187.1
Purchase	2000	187.2
Purchase	953	187.2
Sale	1700	187.2
Purchase	536	187.2
Sale	1900	187.3
Sale	1900	187.3
Purchase	2000	187.3
Purchase	1226	187.3
Sale	5100	187.3
Purchase	536	187.3
Purchase	2000	187.4
Purchase	3350	187.4
Purchase	249	187.5
Purchase	2000	187.5
Purchase	2000	187.5
Sale	1900	187.6
Sale	1510	187.6
Purchase	2850	187.6
Purchase	2318	187.6
Sale	3900	187.6
Purchase	6037	187.6
Purchase	1100	187.7
Sale	1509	187.7
Sale	4175	187.8
Purchase	2250	187.8
Purchase	500	187.8
Purchase	900	187.8
Purchase	1900	187.8
Sale	1900	187.9
Sale	2200	187.9
Sale	2000	187.9
Purchase	451	187.9
Purchase	1549	187.9
Sale	250	188
Purchase	2200	188
Sale	1446	188
Purchase	2000	188
Sale	2000	188
Sale	3350	188
Sale	34430	188
Sale	1105	188
Sale	8000	188
Sale	3900	188
Sale	4000	188
Sale	8000	188
Sale	2575	188
Sale	1900	188
Purchase	1900	188
Sale	1900	188
Sale	9338	188.1
Sale	2000	188.1
Sale	1900	188.1
Purchase	1634	188.1
Purchase	566	188.1
Purchase	1500	188.1
Sale	1900	188.1
Purchase	235	188.1
Sale	2000	188.1
Sale	1900	188.1
Sale	1200	188.2
Purchase	4389	188.2
Sale	3324	188.2
Sale	2200	188.2
Sale	2000	188.2
Sale	2800	188.2
Sale	20200	188.2
Purchase	4921	188.2
Purchase	2000	188.2
Sale	3800	188.2
Purchase	4224	188.2
Sale	1600	188.2
Purchase	2671	188.2
Purchase	5160	188.2
Sale	5300	188.2
Sale	1000	188.2
Sale	2607	188.3
Sale	2000	188.3
Purchase	2200	188.3
Sale	2200	188.3
Purchase	2106	188.3
Purchase	699	188.3
Purchase	1671	188.3
Sale	4400	188.3
Sale	3800	188.4
Purchase	1900	188.4
Sale	1900	188.4
Sale	1900	188.4
Purchase	912	188.4
Purchase	5765	188.4
Purchase	5000	188.4
Sale	2049	188.4
Purchase	1700	188.4
Sale	5633	188.5
Purchase	1856	188.5
Purchase	2350	188.5
Purchase	2200	188.5
Sale	2150	188.5
Purchase	2000	188.5
Sale	1607	188.5
Purchase	7840	188.5
Sale	1900	188.6
Purchase	1900	188.6
Sale	2200	188.6
Purchase	3550	188.6
Purchase	918	188.6
Purchase	459	188.6
Purchase	5310	188.6
Purchase	410	188.6
Sale	2671	188.6
Purchase	1900	188.7
Sale	1900	188.7
Purchase	2000	188.7
Purchase	2000	188.7
Sale	4595	188.7
Purchase	1930	188.8
Purchase	2000	188.8
Purchase	2000	188.8
Purchase	1235	188.8
Sale	2800	188.8
Sale	1500	188.8
Sale	2000	188.8
Sale	5200	188.8
Purchase	4913	188.8
Purchase	5200	188.8
Purchase	6000	188.8
Sale	3860	188.8
Purchase	1930	188.9
Purchase	2000	188.9
Purchase	1378	188.9
Purchase	3522	188.9
Purchase	2000	188.9
Purchase	1900	189
Purchase	1930	189
Purchase	10477	189
Purchase	5512	189
Sale	549	189
Sale	2000	189
Sale	4000	189
Sale	443	189
Purchase	2000	189
Purchase	4000	189
Purchase	1900	189
Sale	1900	189
Purchase	3042	189.1
Purchase	2000	189.1
Purchase	220	189.1
Purchase	6000	189.1
Purchase	168	189.1
Purchase	364	189.1
Sale	4013	189.1
Sale	15182	189.1
Purchase	4502	189.1
Sale	5000	189.1
Sale	173	189.1
Sale	5200	189.1
Sale	6383	189.1
Sale	411	189.1
Sale	1900	189.1
Purchase	7338	189.2
Purchase	300	189.2
Purchase	7067	189.2
Purchase	2510	189.2
Sale	1800	189.2
Sale	5000	189.2
Purchase	1351	189.2
Purchase	1900	189.2
Sale	3800	189.3
Sale	2000	189.3
Sale	2000	189.3
Sale	2000	189.3
Sale	2000	189.3
Purchase	8000	189.3
Purchase	5916	189.3
Purchase	4084	189.3
Purchase	939	189.3
Purchase	56	189.3
Purchase	2536	189.3
Purchase	1900	189.4
Sale	1900	189.4
Sale	1900	189.4
Sale	2000	189.4
Sale	2000	189.4
Purchase	2800	189.4
Sale	2250	189.4
Purchase	661	189.5
Purchase	660	189.5
Purchase	2784	189.5
Sale	31250	189.5
Sale	2000	189.5
Purchase	4100	189.5
Sale	2790	189.5
Sale	661	189.5
Sale	660	189.5
Sale	639	189.5
Purchase	2800	189.6
Purchase	2010	189.6
Purchase	2250	189.6
Purchase	3800	189.6
Sale	5620	189.6
Sale	1500	189.6
Sale	546	189.6
Purchase	2000	189.7
Purchase	2000	189.7
Purchase	2000	189.7
Purchase	2000	189.7
Purchase	923	189.7
Sale	2000	189.7
Sale	2000	189.7
Purchase	4591	189.7
Purchase	2000	189.7
Purchase	8203	189.7
Sale	1900	189.7
Sale	1900	189.7
Purchase	1949	189.7
Sale	1900	189.8
Purchase	2000	189.8
Purchase	12850	189.8
Purchase	2150	189.8
Purchase	4887	189.8
Purchase	6812	189.8
Sale	21100	189.8
Sale	1900	189.8
Sale	1949	189.8
Purchase	636	189.9
Sale	5253	189.9
Sale	3800	189.9
Purchase	1290	189.9
Purchase	430	189.9
Purchase	476	189.9
Purchase	2000	189.9
Purchase	1306	189.9
Purchase	6000	189.9
Purchase	1683	189.9
Purchase	6000	189.9
Purchase	790	189.9
Sale	2000	189.9
Purchase	7902	189.9
Sale	1900	189.9
Sale	864	189.9
Sale	3386	189.9
Sale	7309	190
Sale	1183	190
Sale	17798	190
Sale	1130	190
Sale	3800	190
Sale	4702	190
Purchase	5155	190
Purchase	12500	190
Purchase	5875	190
Sale	10000	190
Purchase	8000	190
Purchase	5050	190
Purchase	6319	190
Sale	3649	190.1
Sale	1607	190.1
Sale	5050	190.1
Sale	1482	190.2
Purchase	2000	190.2
Purchase	2000	190.2
Sale	2900	190.2
Sale	2000	190.2
Purchase	1900	190.2
Sale	5701	190.2
Sale	10642	190.3
Purchase	1800	190.3
Purchase	2000	190.3
Purchase	5700	190.3
Sale	2000	190.3
Sale	11231	190.3
Purchase	5620	190.4
Purchase	1750	190.4
Sale	6600	190.4
Purchase	2000	190.4
Sale	2344	190.4
Sale	1900	190.4
Purchase	2000	190.5
Sale	17400	190.5
Purchase	13726	190.5
Sale	1286	190.5
Purchase	1286	190.5
Purchase	13564	190.6
Sale	18328	190.6
Purchase	2000	190.6
Sale	2400	190.6
Purchase	818	190.6
Purchase	500	190.6
Sale	2000	190.6
Sale	2342	190.6
Sale	4983	190.6
Sale	2000	190.7
Sale	2000	190.7
Sale	1000	190.7
Sale	1952	190.7
Purchase	2000	190.7
Sale	1286	190.7
Purchase	1928	190.7
Purchase	3644	190.7
Purchase	1800	190.7
Purchase	1607	190.7
Sale	10000	190.8
Sale	1712	190.8
Sale	870	190.8
Purchase	1607	190.8
Sale	3100	190.9
Sale	4741	190.9
Sale	10015	190.9
Sale	3215	190.9
Purchase	1184	190.9
Purchase	776	190.9
Sale	4821	190.9
Sale	5024	190.9
Sale	1205	191
Purchase	4000	191
Purchase	1890	191.1
Sale	860	191.1
Sale	940	191.1
Purchase	10482	191.1
Purchase	2000	191.2
Purchase	2000	191.2
Sale	13308	191.2
Sale	1215	191.2
Sale	717	191.2
Sale	1930	191.2
Sale	1928	191.2
Purchase	4400	191.3
Sale	2000	191.3
Sale	3287	191.3
Sale	2000	191.4
Purchase	2000	191.4
Purchase	500	191.4
Purchase	2950	191.4
Sale	3600	191.4
Sale	1840	191.4
Purchase	2000	191.5
Sale	705	191.5
Sale	1904	191.5
Sale	1900	191.5
Sale	4974	191.5
Purchase	4200	191.5
Purchase	6000	191.5
Purchase	30952	191.5
Purchase	2000	191.6
Sale	2000	191.6
Purchase	3014	191.6
Purchase	89	191.6
Purchase	6332	191.6
Purchase	1900	191.6
Purchase	4100	191.6
Purchase	6296	191.6
Purchase	1896	191.6
Purchase	803	191.6
Sale	1928	191.6
Sale	2950	191.7
Sale	1694	191.7
Purchase	8588	191.7
Purchase	6304	191.7
Sale	1996	191.7
Sale	1900	191.7
Sale	1900	191.7
Purchase	2000	191.8
Purchase	2000	191.8
Sale	3500	191.8
Purchase	1206	191.8
Sale	8802	191.8
Sale	4041	191.8
Purchase	2300	191.8
Purchase	285	191.8
Purchase	6000	191.8
Sale	6000	191.8
Sale	4200	191.8
Sale	4333	191.8
Purchase	494	191.9
Purchase	6299	191.9
Sale	569	191.9
Purchase	1479	191.9
Sale	3150	191.9
Purchase	1900	191.9
Sale	5029	191.9
Sale	5015	191.9
Sale	83	191.9
Sale	5176	191.9
Purchase	3628	191.9
Sale	10558	192
Sale	9556	192
Purchase	5086	192
Purchase	4896	192
Purchase	496	192
Sale	8538	192
Purchase	300	192
Purchase	10365	192
Purchase	13848	192
Purchase	11772	192
Purchase	8930	192
Purchase	1900	192
Purchase	1930	192
Sale	1127	192
Purchase	1265	192
Purchase	300	192
Sale	7419	192
Sale	2403	192
Purchase	5450	192
Purchase	10952	192
Purchase	1930	192
Sale	6000	192
Purchase	189	192
Purchase	1960	192
Purchase	1351	192
Sale	5994	192
Sale	1930	192
Sale	1928	192
Sale	4246	192
Sale	636	192.1
Purchase	6000	192.1
Sale	7912	192.1
Purchase	6000	192.2
Purchase	1945	192.2
Purchase	6000	192.2
Purchase	7595	192.2
Sale	1900	192.2
Sale	1900	192.2
Purchase	4072	192.2
Purchase	300	192.2
Sale	1930	192.2
Purchase	4665	192.3
Purchase	3340	192.3
Purchase	4424	192.3
Purchase	2212	192.3
Purchase	3600	192.3
Purchase	4400	192.3
Purchase	2700	192.3
Purchase	1930	192.3
Purchase	4100	192.3
Sale	9988	192.3
Sale	1930	192.3
Sale	3500	192.3
Purchase	2818	192.4
Purchase	918	192.4
Sale	6000	192.4
Purchase	2250	192.4
Purchase	1900	192.4
Purchase	1900	192.4
Purchase	1900	192.4
Purchase	1500	192.4
Sale	1930	192.4
Sale	11661	192.5
Purchase	2879	192.5
Sale	1622	192.5
Purchase	623	192.5
Purchase	3452	192.5
Purchase	800	192.5
Sale	1900	192.5
Purchase	3591	192.5
Purchase	1285	192.5
Purchase	547	192.5
Purchase	3919	192.5
Purchase	300	192.5
Purchase	4634	192.5
Sale	48100	192.5
Sale	25967	192.5
Sale	47135	192.5
Sale	3525	192.5
Sale	1930	192.5
Purchase	2000	192.6
Purchase	3000	192.6
Sale	5032	192.6
Sale	2996	192.6
Purchase	3629	192.6
Sale	6354	192.6
Purchase	1900	192.6
Sale	3177	192.6
Sale	10000	192.6
Purchase	431	192.6
Sale	7386	192.6
Sale	1930	192.6
Sale	4657	192.7
Sale	1900	192.7
Sale	11872	192.7
Sale	5000	192.7
Sale	1900	192.7
Purchase	3500	192.7
Purchase	5587	192.7
Purchase	935	192.7
Sale	696	192.7
Sale	1700	192.8
Purchase	1996	192.8
Sale	2281	192.8
Sale	2350	192.8
Sale	209	192.8
Sale	1296	192.8
Purchase	5298	192.8
Sale	4000	192.8
Sale	1579	192.8
Sale	1770	192.8
Sale	4100	192.8
Sale	1875	192.9
Sale	2103	192.9
Purchase	5222	192.9
Purchase	5240	192.9
Sale	5240	193
Sale	23	193
Sale	9000	193
Sale	721	193
Purchase	4919	193
Purchase	300	193
Sale	1648	193
Sale	675	193
Purchase	1996	193
Sale	4835	193
Sale	537	193
Sale	547	193
Sale	1791	193
Sale	292	193
Sale	601	193
Purchase	3172	193
Sale	1900	193
Sale	717	193
Sale	800	193
Sale	1285	193
Sale	943	193
Sale	896	193
Sale	1441	193
Sale	1254	193
Sale	5015	193
Sale	645	193
Sale	593	193
Sale	1230	193
Sale	3750	193
Sale	1700	193
Sale	1405	193
Sale	1034	193
Sale	707	193
Sale	1886	193
Sale	1380	193
Sale	359	193
Sale	747	193
Sale	2407	193
Sale	5033	193
Sale	1694	193
Sale	64	193
Sale	2264	193
Sale	2538	193
Sale	402	193
Sale	1899	193
Sale	4978	193
Sale	2400	193
Sale	18635	193
Sale	61	193
Sale	436	193
Sale	6125	193
Sale	6400	193
Sale	33897	193
Sale	35823	193
Sale	8000	193
Sale	14177	193
Sale	8000	193
Sale	4349	193
Sale	8000	193
Sale	48792	193
Sale	1208	193
Sale	15000	193
Sale	9899	193
Sale	8000	193
Sale	4100	193
Sale	39432	193
Sale	13123	193
Sale	524	193
Sale	909	193
Purchase	7950	193.1
Purchase	1636	193.1
Purchase	1900	193.1
Purchase	3860	193.1
Purchase	1907	193.1
Purchase	6000	193.1
Sale	4141	193.1
Purchase	2033	193.1
Sale	1900	193.1
Purchase	801	193.1
Purchase	100	193.1
Purchase	12753	193.1
Purchase	20	193.1
Purchase	356	193.1
Purchase	24375	193.1
Purchase	67	193.1
Purchase	14311	193.1
Purchase	13425	193.1
Purchase	6000	193.1
Purchase	8999	193.1
Purchase	2579	193.1
Purchase	1909	193.1
Purchase	9494	193.1
Purchase	416	193.1
Sale	4950	193.1
Sale	4	193.2
Purchase	1900	193.2
Purchase	197	193.2
Purchase	6028	193.2
Purchase	1128	193.2
Purchase	3094	193.2
Sale	4984	193.2
Purchase	4200	193.2
Purchase	100	193.2
Purchase	4200	193.2
Purchase	2229	193.2
Purchase	736	193.2
Purchase	14821	193.2
Purchase	977	193.2
Purchase	77639	193.2
Purchase	344	193.2
Purchase	871	193.2
Purchase	1174	193.2
Purchase	27194	193.2
Purchase	5389	193.2
Purchase	9009	193.2
Purchase	3300	193.2
Sale	1930	193.2
Sale	228	193.3
Sale	4974	193.3
Sale	2249	193.3
Sale	9048	193.3
Sale	4774	193.3
Sale	4976	193.3
Purchase	952	193.3
Purchase	1142	193.3
Purchase	16445	193.3
Purchase	3436	193.3
Purchase	1000	193.3
Purchase	2128	193.3
Purchase	1500	193.3
Purchase	1900	193.3
Purchase	2000	193.3
Sale	3849	193.3
Sale	3250	193.3
Purchase	33	193.4
Purchase	5294	193.4
Purchase	298	193.4
Sale	7100	193.4
Sale	7000	193.4
Purchase	564	193.4
Purchase	2814	193.4
Purchase	12050	193.4
Sale	3750	193.4
Purchase	2600	193.4
Purchase	9508	193.4
Purchase	8579	193.4
Purchase	2110	193.4
Purchase	1178	193.4
Sale	3017	193.4
Sale	71	193.4
Sale	1700	193.4
Sale	1700	193.4
Sale	8219	193.5
Purchase	6876	193.5
Purchase	2350	193.5
Purchase	4778	193.5
Purchase	1983	193.5
Purchase	3064	193.5
Purchase	3672	193.5
Purchase	1996	193.5
Purchase	6000	193.5
Sale	2249	193.5
Sale	3750	193.5
Purchase	3186	193.5
Sale	5111	193.5
Purchase	18635	193.5
Purchase	4179	193.5
Purchase	3369	193.5
Purchase	3250	193.5
Purchase	10849	193.5
Sale	7107	193.5
Sale	9975	193.5
Sale	7996	193.5
Sale	14	193.5
Sale	1000	193.5
Sale	2000	193.5
Sale	7666	193.6
Sale	10000	193.6
Purchase	160	193.6
Purchase	342	193.6
Purchase	4490	193.6
Purchase	10000	193.6
Purchase	750	193.6
Purchase	10000	193.6
Purchase	783	193.6
Purchase	4300	193.6
Purchase	4034	193.6
Purchase	1705	193.6
Purchase	2731	193.6
Purchase	12351	193.6
Sale	2000	193.6
Purchase	2760	193.6
Sale	4778	193.6
Sale	2062	193.6
Purchase	6419	193.7
Purchase	6000	193.7
Purchase	516	193.7
Purchase	135	193.7
Sale	1900	193.7
Purchase	29446	193.7
Purchase	7985	193.7
Purchase	9670	193.7
Sale	88	193.7
Purchase	3751	193.8
Purchase	3900	193.8
Purchase	3844	193.8
Purchase	3100	193.8
Sale	2600	193.8
Sale	5000	193.9
Sale	12584	193.9
Sale	4951	193.9
Purchase	11108	193.9
Purchase	867	193.9
Purchase	1700	193.9
Sale	1900	193.9
Purchase	3089	193.9
Purchase	1000	193.9
Purchase	615	193.9
Purchase	423	193.9
Purchase	5376	193.9
Purchase	300	193.9
Purchase	1900	193.9
Purchase	4032	193.9
Purchase	800	193.9
Sale	3400	193.9
Sale	900	194
Sale	5000	194
Sale	2800	194
Sale	5000	194
Sale	2685	194
Purchase	1203	194
Purchase	2041	194
Purchase	709	194
Purchase	7000	194
Purchase	3222	194
Purchase	636	194
Sale	583	194
Sale	5012	194
Sale	1809	194
Sale	9383	194
Sale	4981	194
Purchase	5463	194
Purchase	3997	194
Purchase	1978	194
Purchase	7364	194
Sale	1279	194
Sale	9934	194
Purchase	601	194
Purchase	5082	194
Purchase	3405	194
Purchase	2099	194
Purchase	5138	194
Purchase	1000	194
Purchase	5590	194
Purchase	3551	194
Sale	8000	194
Sale	8000	194
Sale	7684	194
Sale	1700	194
Purchase	1811	194
Purchase	4200	194.1
Purchase	356	194.1
Purchase	13189	194.1
Purchase	4200	194.1
Purchase	2188	194.1
Purchase	4200	194.1
Purchase	2800	194.1
Sale	1811	194.1
Purchase	12853	194.1
Purchase	379	194.1
Purchase	13507	194.1
Purchase	20127	194.1
Sale	285	194.1
Sale	817	194.1
Sale	5033	194.1
Purchase	4603	194.1
Purchase	2570	194.1
Purchase	5732	194.2
Purchase	3900	194.2
Sale	2249	194.2
Purchase	11340	194.2
Sale	2640	194.2
Sale	904	194.2
Sale	5024	194.2
Purchase	1900	194.2
Purchase	8322	194.2
Purchase	1459	194.2
Purchase	1178	194.2
Purchase	3992	194.2
Sale	2570	194.2
Purchase	432	194.2
Purchase	4989	194.2
Purchase	897	194.2
Purchase	10355	194.2
Purchase	3750	194.3
Purchase	15093	194.3
Purchase	5100	194.3
Purchase	3850	194.3
Purchase	237	194.3
Sale	5012	194.3
Purchase	3225	194.3
Sale	3416	194.3
Sale	1600	194.3
Sale	5610	194.4
Purchase	1200	194.4
Purchase	6000	194.4
Purchase	4200	194.4
Purchase	5500	194.4
Purchase	4200	194.4
Purchase	3106	194.4
Sale	3341	194.4
Sale	1420	194.4
Purchase	1259	194.4
Purchase	3420	194.4
Sale	1000	194.4
Purchase	42348	194.4
Sale	2400	194.4
Purchase	5950	194.4
Sale	900	194.5
Sale	4315	194.5
Sale	1236	194.5
Sale	5724	194.5
Sale	233	194.5
Sale	2826	194.5
Sale	7687	194.5
Purchase	5131	194.5
Sale	400	194.5
Sale	400	194.5
Purchase	3557	194.5
Purchase	3800	194.5
Purchase	6184	194.5
Purchase	7306	194.5
Sale	4967	194.5
Purchase	1607	194.5
Purchase	2925	194.5
Sale	1950	194.5
Sale	3400	194.5
Sale	4821	194.5
Sale	4250	194.5
Sale	2400	194.6
Sale	10744	194.6
Purchase	2661	194.6
Purchase	2500	194.6
Purchase	430	194.6
Purchase	2998	194.6
Purchase	1900	194.6
Purchase	1019	194.6
Sale	8500	194.6
Sale	4563	194.6
Sale	3100	194.6
Sale	1782	194.6
Sale	4969	194.6
Purchase	6180	194.6
Purchase	9870	194.6
Sale	5030	194.6
Purchase	30297	194.6
Purchase	2220	194.6
Purchase	102	194.6
Sale	4971	194.6
Purchase	1900	194.6
Sale	339	194.6
Sale	4939	194.6
Sale	2434	194.6
Sale	3400	194.6
Sale	3750	194.7
Sale	1996	194.7
Purchase	2098	194.7
Purchase	6000	194.7
Sale	800	194.7
Sale	965	194.7
Purchase	7336	194.7
Purchase	4254	194.7
Sale	1900	194.7
Sale	45115	194.7
Purchase	1000	194.7
Purchase	2856	194.7
Sale	2483	194.7
Purchase	4250	194.7
Sale	1930	194.7
Sale	3750	194.8
Sale	2400	194.8
Sale	5152	194.8
Sale	1900	194.8
Sale	5820	194.8
Sale	1700	194.8
Purchase	1686	194.8
Sale	11544	194.9
Sale	4972	194.9
Sale	150	194.9
Sale	5024	194.9
Purchase	500	194.9
Sale	48822	194.9
Sale	2722	194.9
Sale	4986	194.9
Purchase	1345	194.9
Sale	2884	194.9
Sale	16049	194.9
Purchase	8500	195
Purchase	12111	195
Sale	2376	195
Purchase	2722	195
Purchase	4543	195
Purchase	9669	195
Purchase	6475	195
Purchase	5925	195
Purchase	6777	195
Purchase	4800	195
Purchase	5285	195
Purchase	1000	195
Sale	3072	195
Sale	5491	195
Sale	4964	195
Sale	7858	195
Sale	24357	195
Sale	6215	195
Sale	154	195
Sale	4971	195
Purchase	3026	195
Sale	9026	195
Sale	5022	195
Sale	5022	195
Sale	9909	195
Sale	9098	195
Sale	5014	195
Purchase	5111	195
Purchase	802	195
Sale	1862	195
Sale	15568	195
Sale	3800	195
Purchase	8035	195
Purchase	4800	195
Sale	2950	195
Sale	5298	195
Sale	6876	195.1
Purchase	158	195.1
Purchase	8015	195.1
Purchase	4200	195.1
Purchase	8250	195.1
Purchase	6875	195.1
Sale	1900	195.1
Sale	11445	195.1
Purchase	1166	195.1
Purchase	17565	195.1
Purchase	2500	195.1
Purchase	2162	195.1
Purchase	1900	195.1
Sale	200	195.1
Purchase	19968	195.1
Purchase	11343	195.1
Sale	2715	195.1
Sale	3440	195.1
Purchase	9867	195.1
Purchase	4881	195.1
Sale	2722	195.1
Sale	3213	195.1
Sale	3564	195.1
Sale	1492	195.1
Purchase	1366	195.2
Purchase	1050	195.2
Sale	19643	195.2
Sale	21225	195.2
Purchase	4167	195.2
Purchase	4058	195.2
Purchase	3790	195.2
Purchase	4200	195.2
Purchase	5425	195.2
Purchase	1600	195.2
Purchase	5140	195.2
Purchase	4709	195.2
Purchase	1900	195.2
Purchase	1506	195.2
Purchase	6789	195.2
Purchase	1900	195.2
Purchase	542	195.2
Purchase	1900	195.2
Sale	2619	195.3
Purchase	4200	195.3
Purchase	1700	195.3
Sale	1900	195.3
Sale	2062	195.3
Sale	3414	195.3
Purchase	6000	195.3
Purchase	2400	195.3
Purchase	2200	195.3
Purchase	4350	195.3
Purchase	2064	195.3
Purchase	727	195.3
Purchase	43	195.3
Purchase	3800	195.3
Sale	2440	195.3
Sale	5750	195.3
Sale	16155	195.3
Sale	6000	195.3
Sale	5486	195.3
Purchase	1287	195.3
Sale	1023	195.3
Sale	16550	195.3
Sale	5000	195.4
Purchase	235	195.4
Purchase	3965	195.4
Purchase	3411	195.4
Purchase	3058	195.4
Sale	2262	195.4
Purchase	4200	195.4
Purchase	4797	195.4
Purchase	5050	195.4
Purchase	2487	195.4
Sale	1900	195.4
Purchase	1900	195.4
Purchase	900	195.4
Sale	1900	195.4
Sale	333	195.4
Sale	954	195.4
Sale	297	195.4
Sale	851	195.4
Purchase	13589	195.4
Purchase	13158	195.4
Purchase	3800	195.4
Sale	3800	195.4
Purchase	6163	195.4
Purchase	6462	195.4
Purchase	5251	195.4
Purchase	3771	195.4
Purchase	1653	195.4
Sale	1853	195.4
Purchase	8302	195.5
Purchase	3354	195.5
Sale	125	195.5
Sale	2400	195.5
Purchase	1900	195.5
Sale	4370	195.5
Sale	5017	195.5
Purchase	550	195.5
Purchase	1814	195.5
Purchase	3303	195.5
Sale	3978	195.5
Purchase	5500	195.5
Purchase	8315	195.5
Purchase	653	195.5
Sale	4292	195.5
Purchase	2200	195.5
Sale	4767	195.5
Sale	2064	195.5
Sale	2400	195.5
Sale	432	195.5
Sale	24050	195.5
Sale	9000	195.5
Sale	1782	195.5
Sale	1396	195.5
Purchase	3800	195.5
Sale	4800	195.5
Purchase	1230	195.5
Sale	3750	195.6
Purchase	3150	195.6
Sale	6000	195.6
Sale	6000	195.6
Sale	4977	195.6
Purchase	5100	195.6
Purchase	6000	195.6
Purchase	2955	195.6
Sale	3194	195.6
Purchase	1178	195.6
Purchase	922	195.6
Purchase	700	195.6
Sale	318	195.6
Sale	912	195.6
Sale	813	195.6
Sale	284	195.6
Sale	10353	195.6
Sale	26450	195.6
Sale	6000	195.6
Sale	5486	195.6
Sale	8797	195.6
Sale	14692	195.6
Sale	620	195.6
Sale	1900	195.6
Sale	6341	195.6
Sale	4962	195.6
Sale	4800	195.6
Sale	2196	195.6
Sale	5238	195.6
Sale	10484	195.6
Sale	448	195.6
Sale	6000	195.6
Sale	5100	195.6
Sale	1900	195.7
Sale	1200	195.7
Sale	1900	195.7
Sale	1943	195.7
Purchase	3056	195.7
Purchase	2783	195.7
Sale	1900	195.7
Purchase	6000	195.7
Purchase	2800	195.7
Purchase	1911	195.7
Purchase	3253	195.7
Sale	258	195.7
Sale	16076	195.7
Sale	1334	195.7
Sale	2100	195.7
Sale	4543	195.7
Sale	2550	195.7
Purchase	2550	195.7
Purchase	6000	195.8
Purchase	9706	195.8
Purchase	3091	195.8
Purchase	89	195.8
Purchase	2643	195.8
Sale	1900	195.8
Purchase	524	195.8
Purchase	300	195.8
Purchase	1475	195.8
Sale	1900	195.8
Purchase	1900	195.8
Purchase	1900	195.8
Purchase	9000	195.8
Purchase	4215	195.8
Sale	3800	195.8
Purchase	965	195.8
Sale	1935	195.8
Sale	3349	195.8
Sale	7728	195.8
Sale	2550	195.8
Purchase	2550	195.8
Purchase	25	195.8
Sale	6799	195.8
Sale	2600	195.8
Sale	1900	195.9
Sale	1900	195.9
Purchase	9778	195.9
Purchase	1134	195.9
Sale	2998	195.9
Purchase	1900	195.9
Purchase	3126	195.9
Sale	1900	195.9
Purchase	655	195.9
Purchase	20	195.9
Purchase	700	195.9
Purchase	6730	195.9
Sale	2837	195.9
Purchase	3800	195.9
Purchase	1202	195.9
Purchase	3344	195.9
Sale	5300	195.9
Sale	3300	195.9
Sale	6000	195.9
Sale	6114	196
Sale	536	196
Purchase	13073	196
Purchase	3250	196
Sale	1726	196
Sale	4974	196
Purchase	608	196
Purchase	3729	196
Sale	1900	196
Purchase	5919	196
Purchase	22107	196
Purchase	4531	196
Purchase	9466	196
Purchase	300	196
Sale	1166	196
Purchase	900	196
Purchase	3300	196
Purchase	5310	196
Purchase	3800	196
Sale	3958	196
Sale	5858	196
Purchase	3391	196
Sale	4412	196
Sale	1900	196
Sale	8374	196
Sale	1185	196
Sale	10000	196
Sale	1522	196
Purchase	39920	196
Purchase	4928	196
Purchase	2800	196
Purchase	4933	196
Purchase	10673	196
Purchase	3357	196
Purchase	3470	196
Purchase	24621	196
Purchase	5198	196
Purchase	7020	196
Sale	5009	196
Sale	820	196
Sale	3091	196
Sale	5100	196
Sale	671	196
Sale	2200	196
Sale	2550	196
Sale	22	196
Sale	5600	196
Sale	1900	196.1
Sale	2400	196.1
Sale	4200	196.1
Purchase	5905	196.1
Purchase	29427	196.1
Purchase	3800	196.1
Purchase	5500	196.1
Sale	2000	196.1
Sale	2400	196.1
Sale	910	196.1
Purchase	1900	196.1
Purchase	7110	196.1
Purchase	2143	196.1
Sale	2274	196.1
Purchase	117	196.1
Purchase	4626	196.1
Purchase	968	196.1
Purchase	341	196.1
Purchase	641	196.1
Purchase	1900	196.2
Sale	576	196.2
Sale	5033	196.2
Purchase	1178	196.2
Purchase	1038	196.2
Sale	2062	196.2
Purchase	377	196.2
Purchase	3454	196.2
Purchase	1900	196.2
Purchase	1900	196.2
Purchase	12071	196.2
Sale	3652	196.2
Sale	756	196.2
Purchase	1178	196.3
Sale	5028	196.3
Purchase	1900	196.3
Purchase	10000	196.3
Purchase	2550	196.3
Purchase	3785	196.3
Sale	3800	196.3
Purchase	1889	196.3
Purchase	1172	196.3
Purchase	1285	196.3
Purchase	1900	196.3
Purchase	1900	196.3
Purchase	2759	196.3
Purchase	6854	196.3
Purchase	7207	196.3
Purchase	3908	196.3
Purchase	17500	196.3
Purchase	3334	196.3
Sale	12600	196.3
Purchase	2500	196.3
Sale	4500	196.3
Purchase	4200	196.4
Purchase	6230	196.4
Purchase	1800	196.4
Purchase	1294	196.4
Purchase	1900	196.4
Purchase	1900	196.4
Sale	200	196.4
Sale	1900	196.4
Purchase	1900	196.4
Sale	1560	196.4
Sale	6364	196.4
Purchase	356	196.4
Purchase	2826	196.4
Sale	1930	196.4
Sale	855	196.4
Sale	5050	196.4
Purchase	915	196.5
Purchase	6000	196.5
Sale	1900	196.5
Purchase	2056	196.5
Purchase	494	196.5
Purchase	1834	196.5
Purchase	1476	196.5
Purchase	647	196.5
Purchase	5569	196.5
Purchase	300	196.5
Purchase	8594	196.5
Purchase	7350	196.5
Purchase	5143	196.5
Sale	3800	196.5
Sale	2400	196.5
Purchase	1900	196.5
Purchase	2031	196.5
Purchase	8425	196.5
Sale	10000	196.5
Sale	1298	196.5
Sale	1466	196.5
Sale	5015	196.5
Sale	3800	196.5
Sale	1900	196.5
Sale	2385	196.5
Sale	3418	196.6
Sale	262	196.6
Sale	5024	196.6
Sale	1900	196.6
Purchase	278	196.6
Purchase	1177	196.6
Purchase	2474	196.6
Sale	3800	196.6
Sale	3800	196.6
Sale	1900	196.6
Sale	1900	196.6
Purchase	3276	196.6
Purchase	3148	196.6
Purchase	811	196.6
Purchase	285	196.6
Purchase	13	196.6
Purchase	537	196.6
Sale	1600	196.6
Sale	2140	196.6
Sale	2550	196.6
Purchase	2500	196.6
Sale	1215	196.6
Sale	7349	196.6
Sale	2350	196.7
Purchase	1900	196.7
Sale	2665	196.7
Purchase	1900	196.7
Purchase	1900	196.7
Purchase	562	196.7
Sale	900	196.7
Sale	2800	196.7
Sale	2570	196.7
Sale	4750	196.7
Sale	1900	196.7
Sale	1900	196.7
Sale	920	196.7
Sale	320	196.7
Purchase	1900	196.7
Sale	1900	196.7
Purchase	4757	196.7
Sale	1000	196.7
Sale	6000	196.7
Sale	4250	196.7
Purchase	1900	196.8
Purchase	1900	196.8
Purchase	1595	196.8
Purchase	7282	196.8
Purchase	1313	196.8
Purchase	1937	196.8
Purchase	1024	196.8
Purchase	300	196.8
Purchase	37870	196.8
Purchase	1260	196.8
Purchase	1176	196.8
Purchase	1800	196.8
Purchase	13366	196.8
Sale	1900	196.8
Purchase	1286	196.8
Sale	4940	196.8
Purchase	1700	196.8
Sale	3900	196.8
Sale	4207	196.9
Sale	2000	196.9
Sale	5015	196.9
Purchase	1900	196.9
Purchase	1900	196.9
Purchase	1709	196.9
Sale	1900	196.9
Purchase	2771	196.9
Purchase	652	196.9
Purchase	40	196.9
Purchase	1849	196.9
Purchase	152	196.9
Sale	1900	196.9
Sale	194	196.9
Purchase	3219	196.9
Sale	3521	196.9
Sale	785	196.9
Purchase	14889	196.9
Purchase	3276	196.9
Purchase	240	196.9
Purchase	14861	196.9
Sale	6366	196.9
Sale	390	196.9
Sale	190	196.9
Sale	400	196.9
Sale	726	196.9
Sale	6000	196.9
Sale	5100	196.9
Purchase	7500	197
Purchase	9000	197
Purchase	2037	197
Sale	5031	197
Sale	1018	197
Purchase	1000	197
Purchase	1974	197
Purchase	1900	197
Sale	2800	197
Sale	6024	197
Sale	5200	197
Sale	10214	197
Sale	4962	197
Sale	10000	197
Sale	5000	197
Sale	3700	197
Sale	5000	197
Purchase	844	197
Purchase	13	197
Purchase	559	197
Purchase	297	197
Sale	10000	197
Purchase	1373	197.1
Purchase	1300	197.1
Sale	1137	197.1
Sale	2041	197.1
Sale	1262	197.1
Purchase	17879	197.1
Purchase	5422	197.1
Sale	4665	197.1
Purchase	1350	197.1
Purchase	5000	197.1
Sale	1900	197.1
Purchase	25	197.1
Purchase	3090	197.1
Purchase	1907	197.1
Purchase	100	197.1
Sale	2000	197.2
Purchase	1900	197.2
Purchase	1900	197.2
Sale	612	197.2
Purchase	1900	197.2
Sale	1390	197.3
Purchase	669	197.3
Purchase	4969	197.3
Purchase	1018	197.3
Purchase	9200	197.3
Sale	1900	197.3
Purchase	1900	197.3
Sale	5931	197.3
Sale	790	197.3
Sale	5014	197.3
Sale	4680	197.3
Purchase	6000	197.3
Purchase	2056	197.3
Sale	1900	197.4
Purchase	1134	197.4
Sale	2214	197.4
Purchase	1827	197.4
Purchase	3364	197.4
Sale	2973	197.4
Sale	1900	197.4
Sale	1900	197.4
Sale	1900	197.4
Sale	1649	197.4
Purchase	1900	197.4
Purchase	518	197.4
Purchase	3700	197.5
Sale	1900	197.5
Sale	1900	197.5
Sale	819	197.5
Sale	3832	197.5
Sale	8768	197.5
Sale	3570	197.5
Sale	829	197.5
Sale	9048	197.5
Purchase	1234	197.5
Sale	2017	197.5
Sale	2973	197.5
Sale	7336	197.5
Sale	4890	197.5
Sale	10000	197.5
Sale	745	197.5
Sale	1900	197.5
Purchase	5600	197.5
Purchase	6790	197.5
Purchase	7500	197.5
Sale	6700	197.5
Sale	545	197.5
Sale	2789	197.5
Sale	12023	197.5
Purchase	11591	197.5
Sale	7500	197.5
Sale	5900	197.5
Sale	1540	197.5
Sale	1453	197.5
Sale	500	197.5
Sale	682	197.5
Purchase	5947	197.6
Sale	2000	197.6
Purchase	7336	197.6
Purchase	8670	197.6
Sale	2249	197.6
Sale	5251	197.6
Purchase	1900	197.6
Sale	5000	197.6
Sale	5000	197.6
Sale	5000	197.6
Sale	1900	197.6
Sale	5000	197.6
Sale	500	197.6
Sale	1900	197.6
Sale	11347	197.6
Sale	844	197.6
Sale	1900	197.6
Sale	50180	197.6
Purchase	1900	197.6
Purchase	1728	197.6
Purchase	300	197.6
Sale	5600	197.6
Sale	2000	197.7
Sale	1900	197.7
Sale	133	197.7
Sale	16044	197.7
Sale	165	197.7
Sale	4983	197.7
Sale	457	197.7
Purchase	3024	197.7
Purchase	3805	197.7
Sale	1000	197.7
Sale	2443	197.7
Purchase	4003	197.7
Purchase	4400	197.7
Sale	10000	197.7
Purchase	1286	197.7
Purchase	2035	197.7
Purchase	75	197.7
Purchase	2445	197.7
Sale	441	197.7
Sale	1213	197.7
Sale	357	197.7
Sale	42	197.7
Sale	88	197.7
Purchase	1900	197.8
Sale	1900	197.8
Purchase	670	197.8
Sale	5941	197.8
Sale	1000	197.8
Purchase	6440	197.8
Sale	1886	197.8
Sale	2013	197.8
Purchase	1600	197.8
Sale	8670	197.8
Purchase	1920	197.8
Purchase	1193	197.8
Purchase	7500	197.8
Purchase	5000	197.8
Sale	3600	197.8
Purchase	2776	197.8
Sale	1900	197.8
Sale	1056	197.9
Purchase	3700	197.9
Purchase	2000	197.9
Sale	1000	197.9
Sale	961	197.9
Sale	10000	197.9
Sale	8940	197.9
Purchase	900	197.9
Purchase	1900	197.9
Purchase	800	197.9
Sale	300	197.9
Sale	3600	197.9
Sale	800	197.9
Sale	1675	197.9
Purchase	6700	197.9
Sale	1286	197.9
Purchase	2560	198
Purchase	5540	198
Purchase	1900	198
Purchase	3445	198
Purchase	9400	198
Purchase	1832	198
Purchase	13506	198
Purchase	894	198
Sale	1900	198
Sale	9497	198
Sale	1547	198
Sale	645	198
Sale	2587	198
Sale	4475	198
Sale	1900	198
Sale	1900	198
Purchase	917	198
Purchase	1955	198
Purchase	2358	198
Purchase	1886	198
Purchase	885	198
Sale	5831	198
Sale	6218	198
Sale	4454	198
Sale	1277	198
Purchase	10215	198
Sale	2558	198
Sale	376	198
Sale	376	198
Purchase	21783	198
Purchase	16204	198
Purchase	7326	198
Purchase	2710	198
Purchase	10284	198
Sale	128	198
Sale	1772	198
Purchase	3465	198
Sale	1979	198
Purchase	2221	198
Sale	3841	198
Purchase	2279	198
Purchase	2400	198
Purchase	1894	198
Sale	128	198
Purchase	1900	198.1
Purchase	21123	198.1
Sale	310	198.1
Sale	1500	198.1
Purchase	10000	198.1
Purchase	2570	198.1
Purchase	2114	198.1
Purchase	1886	198.1
Purchase	1150	198.1
Sale	2439	198.1
Sale	390	198.1
Sale	10000	198.1
Sale	3199	198.1
Sale	3552	198.1
Purchase	5500	198.1
Sale	1900	198.1
Sale	2800	198.1
Purchase	6700	198.1
Purchase	1900	198.1
Sale	11154	198.1
Sale	3163	198.1
Purchase	1930	198.1
Purchase	1900	198.2
Sale	1900	198.2
Sale	8096	198.2
Sale	5598	198.2
Purchase	7430	198.2
Purchase	10000	198.2
Purchase	1993	198.2
Purchase	6600	198.2
Purchase	10000	198.2
Sale	7883	198.2
Sale	763	198.2
Sale	400	198.2
Sale	1900	198.2
Sale	5031	198.2
Sale	2800	198.2
Sale	5015	198.2
Purchase	7343	198.2
Purchase	3423	198.2
Purchase	100	198.2
Purchase	2614	198.2
Sale	5771	198.2
Purchase	1930	198.2
Sale	125	198.2
Purchase	3700	198.3
Sale	739	198.3
Sale	6000	198.3
Sale	4867	198.3
Purchase	4264	198.3
Sale	1346	198.3
Purchase	2000	198.3
Purchase	500	198.3
Purchase	2000	198.3
Sale	1993	198.3
Sale	3700	198.4
Sale	1900	198.4
Purchase	800	198.4
Purchase	4154	198.4
Purchase	1900	198.4
Purchase	7500	198.4
Purchase	5600	198.4
Purchase	5600	198.4
Purchase	5500	198.4
Purchase	5811	198.4
Purchase	5826	198.4
Purchase	5500	198.4
Purchase	2000	198.4
Purchase	100	198.4
Purchase	2051	198.4
Purchase	1700	198.4
Sale	1900	198.5
Sale	1900	198.5
Sale	2062	198.5
Sale	4966	198.5
Sale	225	198.5
Sale	1926	198.5
Sale	4977	198.5
Sale	5019	198.5
Sale	2350	198.5
Sale	2203	198.5
Sale	683	198.5
Sale	1093	198.5
Sale	1185	198.5
Sale	622	198.5
Sale	2249	198.5
Purchase	8230	198.5
Sale	2400	198.5
Purchase	128	198.5
Sale	1286	198.5
Sale	1900	198.5
Sale	6000	198.6
Sale	6000	198.6
Sale	4822	198.6
Sale	3157	198.6
Purchase	5000	198.6
Purchase	3000	198.6
Purchase	3200	198.6
Sale	2200	198.6
Purchase	1900	198.6
Sale	1900	198.6
Purchase	3724	198.7
Sale	1862	198.7
Sale	5641	198.7
Sale	100	198.7
Sale	8072	198.7
Purchase	2328	198.7
Purchase	4538	198.7
Sale	5023	198.7
Sale	2700	198.7
Purchase	4500	198.7
Purchase	800	198.7
Sale	1900	198.8
Sale	1000	198.8
Sale	2249	198.8
Sale	4983	198.8
Sale	4930	198.8
Sale	1900	198.9
Sale	1900	198.9
Sale	1900	198.9
Purchase	2249	198.9
Purchase	800	198.9
Purchase	316	198.9
Purchase	2070	198.9
Sale	5018	198.9
Sale	200	198.9
Sale	1900	198.9
Sale	5555	199
Sale	2033	199
Sale	4165	199
Purchase	21357	199
Sale	3400	199
Purchase	3314	199
Purchase	3265	199
Sale	1161	199
Purchase	2242	199
Sale	10000	199
Purchase	12000	199
Purchase	3948	199
Sale	1000	199
Sale	5032	199
Sale	3751	199
Sale	1900	199.1
Sale	3700	199.1
Sale	3600	199.1
Purchase	1266	199.1
Sale	6476	199.1
Purchase	3446	199.1
Purchase	2893	199.2
Sale	274	199.2
Sale	15159	199.2
Sale	2249	199.2
Sale	2570	199.2
Purchase	2700	199.2
Sale	1205	199.3
Sale	11497	199.3
Sale	3065	199.3
Sale	2577	199.3
Sale	13500	199.3
Sale	3065	199.3
Sale	4301	199.3
Purchase	6700	199.3
Sale	2800	199.3
Purchase	1900	199.3
Sale	914	199.3
Sale	3600	199.3
Purchase	1069	199.4
Purchase	64	199.4
Purchase	3034	199.4
Purchase	5000	199.4
Sale	2382	199.4
Sale	1252	199.4
Purchase	5735	199.4
Sale	746	199.5
Sale	7623	199.5
Sale	7623	199.5
Sale	1864	199.5
Purchase	1900	199.5
Sale	2888	199.5
Sale	6700	199.5
Sale	2570	199.6
Sale	7623	199.6
Sale	7623	199.6
Sale	7623	199.6
Sale	1900	199.6
Purchase	1900	199.6
Purchase	3692	199.6
Sale	1286	199.6
Purchase	1000	199.7
Purchase	3034	199.7
Purchase	6300	199.7
Purchase	7500	199.7
Sale	1900	199.7
Sale	6700	199.7
Sale	1928	199.8
Purchase	5377	199.8
Purchase	5400	199.8
Sale	6803	199.9
Sale	3200	199.9
Sale	6700	199.9
Purchase	400	199.9
Purchase	4894	199.9
Purchase	504	199.9
Purchase	10000	200
Purchase	1018	200
Purchase	528	200
Purchase	2378	200
Purchase	4520	200
Purchase	2670	200
Sale	7678	200
Purchase	18124	200
Purchase	796	200
Purchase	1822	200
Purchase	4509	200
Purchase	1121	200
Purchase	995	200
Purchase	495	200
Purchase	12	200
Purchase	350	200
Purchase	853	200.25
Purchase	512	200.25
Purchase	1000	200.25
Sale	1731	200.25
Sale	250	200.25
Purchase	400	200.25
Purchase	34	200.25
Sale	1800	200.5
Sale	5785	200.5
Sale	6758	200.5
Purchase	1600	200.5
Purchase	800	200.5
Sale	1900	200.5
Sale	200	200.5
Sale	1000	200.5
Purchase	2800	200.75
Purchase	1200	200.75
Purchase	1108	200.75
Purchase	10286	200.75
Purchase	4114	200.75
Purchase	400	200.75
Purchase	1200	200.75
Purchase	400	200.75
Sale	2776	200.75
Purchase	965	201
Purchase	965	201
Sale	8603	201
Sale	10000	201
Sale	7	201
Sale	663	201
Purchase	6000	201
Purchase	8401	201
Purchase	4361	201
Sale	1239	201
Purchase	86	201
Purchase	1266	201
Purchase	1900	201
Purchase	638	201.25
Purchase	2129	201.25
Purchase	495	201.25
Purchase	4893	201.25
Purchase	857	201.25
Purchase	1286	201.25
Purchase	1700	201.25
Sale	6700	201.25
Purchase	3381	201.25
Purchase	800	201.25
Sale	394	201.25
Sale	7500	201.25
Sale	6115	201.25
Purchase	3487	201.5
Purchase	3500	201.75
Purchase	3584	201.75
Purchase	220	201.75
Purchase	965	201.75
Purchase	1286	201.75
Sale	2062	201.75
Sale	3219	201.75
Purchase	5213	201.75
Purchase	5500	201.75
Sale	1900	201.75
Purchase	1082	201.75
Sale	1349	201.75
Sale	2202	201.75
Purchase	3035	202
Sale	1246	202
Sale	1695	202
Sale	10000	202
Purchase	3736	202
Purchase	3520	202
Purchase	3194	202
Purchase	7966	202
Purchase	9000	202
Sale	511	202
Sale	1229	202
Sale	3222	202
Purchase	1600	202
Sale	5000	202
Sale	1671	202
Sale	1288	202
Sale	1440	202
Purchase	2550	202
Purchase	300	202
Sale	3261	202
Purchase	6439	202.25
Purchase	1200	202.25
Purchase	800	202.25
Sale	1795	202.25
Sale	4592	202.25
Sale	1900	202.25
Purchase	3040	202.25
Sale	2710	202.5
Sale	470	202.5
Sale	384	202.5
Sale	7500	202.5
Purchase	4872	202.5
Purchase	1603	202.5
Purchase	400	202.5
Purchase	4349	202.5
Purchase	6000	202.5
Purchase	1128	202.5
Purchase	1607	202.5
Sale	1460	202.75
Sale	1980	202.75
Sale	2300	202.75
Sale	196	202.75
Sale	1900	202.75
Purchase	1886	202.75
Sale	1900	202.75
Sale	2297	203
Sale	3245	203
Sale	9246	203
Sale	3245	203
Purchase	1637	203
Sale	1662	203
Purchase	5344	203
Purchase	1355	203
Purchase	2691	203
Sale	1000	203
Sale	822	203
Sale	5520	203
Purchase	1400	203
Purchase	3336	203
Purchase	3846	203
Sale	5824	203.25
Sale	274	203.25
Sale	6651	203.25
Sale	5955	203.25
Sale	6653	203.25
Sale	5467	203.25
Sale	3544	203.25
Sale	12500	203.25
Sale	885	203.25
Sale	19768	203.25
Sale	1926	203.25
Purchase	1696	203.25
Purchase	4443	203.25
Purchase	4827	203.25
Purchase	300	203.25
Purchase	3386	203.25
Purchase	1900	203.25
Purchase	1776	203.5
Sale	1700	203.5
Sale	1115	203.5
Sale	5700	203.5
Sale	7985	203.5
Sale	6800	203.5
Sale	6133	203.5
Sale	1630	203.5
Purchase	4800	203.5
Purchase	1178	203.5
Sale	1342	203.5
Purchase	7198	203.5
Purchase	6423	203.5
Purchase	4800	203.5
Purchase	3133	203.5
Purchase	8153	203.5
Purchase	2752	203.5
Sale	1700	203.75
Sale	4000	203.75
Sale	1965	203.75
Purchase	4800	203.75
Purchase	6644	203.75
Sale	1800	204
Sale	3752	204
Sale	5100	204
Sale	5600	204
Purchase	1764	204
Sale	2980	204
Purchase	1886	204
Purchase	1057	204
Purchase	4800	204
Purchase	862	204
Purchase	3244	204
Sale	4084	204
Sale	5500	204
Sale	400	204
Sale	3845	204
Sale	400	204
Sale	8000	204
Sale	6626	204.25
Sale	1572	204.25
Sale	11939	204.25
Sale	6184	204.25
Sale	2800	204.25
Sale	1900	204.25
Purchase	2114	204.25
Sale	3064	204.5
Sale	5000	204.5
Sale	3300	204.5
Sale	5000	204.5
Sale	5000	204.5
Sale	13552	204.5
Sale	2602	204.5
Sale	6000	204.5
Sale	3557	204.5
Sale	4524	204.5
Purchase	3644	204.5
Sale	424	204.5
Sale	5804	204.5
Purchase	12391	204.75
Sale	3964	204.75
Sale	12870	204.75
Sale	1600	204.75
Purchase	300	204.75
Purchase	968	204.75
Purchase	1000	205
Purchase	8000	205
Purchase	11000	205
Sale	1852	205
Sale	5431	205
Sale	3200	205
Sale	1900	205
Sale	4910	205
Sale	4820	205
Purchase	1658	205
Purchase	2851	205
Sale	4626	205
Sale	1600	205
Purchase	6539	205.25
Purchase	3322	205.25
Sale	125	205.25
Purchase	6572	205.25
Purchase	3104	205.25
Purchase	1900	205.25
Purchase	1870	205.25
Purchase	3118	205.25
Purchase	3255	205.25
Sale	1086	205.5
Sale	3138	205.5
Sale	406	205.5
Sale	2128	205.5
Sale	2000	205.5
Sale	7561	205.5
Sale	4932	205.5
Purchase	1557	205.5
Purchase	2269	205.5
Purchase	1900	205.5
Purchase	3200	205.5
Purchase	1900	205.5
Purchase	4800	205.5
Purchase	1373	205.5
Purchase	1224	205.5
Sale	1900	205.75
Sale	2570	205.75
Purchase	1900	205.75
Purchase	7600	205.75
Purchase	4768	205.75
Sale	1821	205.75
Purchase	892	205.75
Purchase	3286	205.75
Purchase	3143	205.75
Sale	2100	205.75
Purchase	1900	205.75
Purchase	1484	206
Sale	4003	206
Sale	2422	206
Sale	1075	206
Sale	7500	206
Sale	2500	206
Sale	1900	206
Purchase	1323	206
Purchase	9562	206
Purchase	5700	206
Purchase	11790	206
Purchase	2000	206
Purchase	53	206
Purchase	1553	206
Purchase	4994	206
Sale	8077	206.25
Purchase	1900	206.25
Purchase	800	206.25
Purchase	3708	206.25
Purchase	1600	206.5
Sale	1500	206.5
Sale	243	206.5
Sale	5000	206.5
Sale	2108	206.5
Sale	5000	206.5
Sale	1947	206.5
Sale	2499	206.75
Sale	6172	206.75
Sale	9271	206.75
Sale	427	206.75
Sale	13667	206.75
Purchase	2730	207
Purchase	5666	207
Purchase	1900	207
Sale	4469	207
Purchase	6296	207
Purchase	1048	207
Sale	3868	207
Sale	6000	207
Sale	3200	207
Purchase	6690	207
Purchase	1205	207
Purchase	967	207
Sale	1192	207
Sale	290	207
Sale	1200	207
Sale	2000	207
Sale	4800	207
Purchase	13519	207.25
Purchase	6000	207.25
Purchase	3046	207.25
Sale	3130	207.25
Sale	4522	207.25
Sale	7638	207.5
Purchase	1582	207.5
Purchase	5500	207.5
Sale	946	207.5
Purchase	339	207.75
Purchase	5500	207.75
Purchase	1655	207.75
Sale	3632	207.75
Purchase	1600	207.75
Purchase	2405	207.75
Purchase	4564	208
Purchase	4389	208
Purchase	5500	208
Purchase	727	208
Purchase	3200	208
Purchase	1283	208
Purchase	3577	208
Purchase	400	208
Purchase	6000	208
Purchase	3800	208
Sale	1900	208.25
Sale	2570	208.25
Purchase	2821	208.5
Purchase	2976	208.5
Purchase	2736	208.5
Sale	2404	208.5
Sale	1900	208.75
Sale	10658	208.75
Purchase	1900	208.75
Sale	2312	208.75
Purchase	3800	208.75
Sale	2900	209
Sale	4825	209
Purchase	1900	209.25
Purchase	1056	209.25
Purchase	2236	209.5
Purchase	727	209.5
Purchase	1584	209.5
Sale	4178	209.75
Purchase	7702	209.75
Sale	965	210
Sale	1332	210
Purchase	1229	210
Purchase	1360	210
Sale	538	210
Sale	5000	210
Sale	4392	210
Sale	3535	210
Sale	4531	210
Purchase	1600	210.5
Sale	847	210.5
Purchase	2577	210.5
Purchase	4298	210.5
Purchase	100	211
Purchase	400	211
Sale	1047	211
Sale	1100	211
Purchase	1552	211
Purchase	1384	211
Purchase	1908	211
Sale	4700	211
Sale	6228	211.25
Purchase	12000	211.5
Purchase	1207	211.5
Purchase	1183	211.5
Purchase	813	211.5
Purchase	1900	211.5
Purchase	3700	211.75
Purchase	300	211.75
Purchase	1065	212
Sale	863	212
Purchase	2100	212
Purchase	3110	212.25
Purchase	576	212.25
Sale	1644	212.5
Sale	3800	212.5
Sale	2423	212.5
Purchase	1572	212.75
Sale	2413	213
Sale	7500	213
Sale	320	213
Sale	5706	213
Sale	5000	213
Sale	886	213
Purchase	965	213.25
Purchase	8000	213.5
Purchase	10000	213.5
Purchase	5295	213.5
Purchase	4519	213.5
Purchase	507	213.75
Purchase	1495	213.75
Purchase	1767	213.75
Purchase	90	213.75
Purchase	2001	213.75
Sale	2000	214
Sale	4813	214
Sale	2000	214
Purchase	2000	214.25
Sale	4360	214.25
Purchase	9305	214.25
Purchase	3328	214.5
Purchase	5500	214.5
Purchase	1900	214.5
Purchase	1900	214.5
Purchase	3677	215
Sale	1900	215
Sale	5470	215
Sale	2276	215
Purchase	965	215.25
Sale	1900	215.25
Sale	1900	215.25
Sale	2800	215.25
Purchase	522	215.25
Purchase	965	215.5
Sale	228	215.5
Purchase	3300	215.5
Purchase	1900	215.75
Purchase	7200	215.75
Purchase	2118	215.75
Purchase	2900	215.75
Sale	1284	215.75
Sale	2571	215.75
Purchase	5500	216
Sale	1892	216
Sale	3951	216
Purchase	1380	216
Sale	15215	216
Purchase	2800	216
Sale	16283	216
Sale	2800	216
Sale	744	216
Purchase	300	216
Purchase	2800	216
Purchase	2800	216
Sale	2551	216
Sale	737	216
Sale	7500	216
Sale	7500	216
Sale	2700	216
Sale	1798	216
Purchase	1600	216
Purchase	500	216
Sale	14	216
Purchase	8303	216
Sale	2416	216.25
Sale	1900	216.25
Purchase	1900	216.25
Purchase	1900	216.25
Purchase	1900	216.25
Purchase	1470	216.25
Purchase	1430	216.25
Purchase	186	216.25
Purchase	1900	216.25
Purchase	1900	216.25
Purchase	10000	216.25
Purchase	1000	216.25
Purchase	5429	216.25
Purchase	1136	216.25
Purchase	2800	216.25
Sale	8439	216.25
Sale	4000	216.25
Purchase	1850	216.25
Sale	4300	216.25
Sale	3129	216.25
Sale	3300	216.25
Purchase	1960	216.25
Purchase	5500	216.5
Sale	549	216.5
Purchase	1900	216.5
Purchase	11264	216.5
Purchase	2800	216.5
Purchase	2800	216.5
Sale	2005	216.5
Purchase	2800	216.5
Sale	2624	216.5
Sale	1900	216.5
Sale	2166	216.5
Purchase	6349	216.5
Purchase	1900	216.5
Sale	1932	216.5
Purchase	574	216.75
Sale	4693	216.75
Purchase	1672	216.75
Purchase	1672	216.75
Purchase	1900	216.75
Purchase	5500	216.75
Purchase	2800	216.75
Sale	2895	216.75
Sale	3358	216.75
Purchase	1058	216.75
Purchase	1421	216.75
Purchase	5500	216.75
Sale	2015	216.75
Purchase	6403	217
Purchase	1900	217
Purchase	1119	217
Purchase	1900	217
Sale	9555	217
Sale	1928	217
Purchase	1900	217
Sale	5685	217
Purchase	1600	217
Purchase	1928	217
Sale	5248	217
Sale	7765	217
Purchase	1000	217
Purchase	1887	217
Purchase	4884	217
Purchase	1722	217
Purchase	1108	217
Purchase	1677	217
Purchase	49	217
Purchase	1900	217
Sale	1900	217
Sale	1900	217
Purchase	1900	217.25
Sale	1065	217.25
Sale	3587	217.25
Purchase	1200	217.5
Purchase	1329	217.5
Purchase	1542	217.5
Purchase	1747	217.5
Sale	2800	217.5
Purchase	727	217.5
Purchase	823	217.5
Sale	16008	218
Purchase	1900	218.25

Total purchases	5,207,015
Total sales	5,343,020

(Purchase) Derivatives transactions (other than options)

Product name, e.g CFD

Long/short (Note 5)

Number of securities (Note 6)

Price per unit (Note 4)

(i) Writing, selling, purchasing or varying

Product name,e.g. call option	Writing, selling, purchasing, varying etc	NumBer of securities to which the option relates (Note 6)	Exercise price	Type, e.g. American, European etc.	Expiry date	Option money paid/received per unit (Note 4)

(ii) Exercising

Product name, e.g. call option	NumBer of securities	Exercise price per unit (Note 4)

(d) Other dealings (including new securities) (Note 3)

Nature of transaction(Note 7)	Details	Price per unit (if applicaBle)

4. OTHER INFORMATION

Agreements, arrangements or understandings relating to options or derivatives

Full details of any agreement, arrangement or understanding between the person disclosing and any other person relating to the voting rights of any relevant securities under any option referred to on this form or relating to the voting rights or future acquisition or disposal of any relevant securities to which any derivative referred to on this form is referenced. If none, this should be stated.

……………………………………………………………………

Is a Supplemental Form 38.5(B) attached? (Note 8) NO

Date of disclosure	13 OCTOBER 2008
Contact name	Netsanet Solomon
Telephone number	020 7567 8289
Name of offeree/offeror with which connected	Lloyds TSB Group Plc
Nature of connection (Note 9)	CONNECTED ADVISER

Notes

The Notes on Form 38.5(B) can be viewed on the Takeover Panel's website at www.thetakeoverpanel.org.uk

This information is provided by RNS

The company news service from the London Stock Exchange

END

EMMBGBDGSBBGGIX

Related Shares:

FTSE 100 Latest

Value8,407.44

Change4.26