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 (part 1)

17th Oct 2008 11:17

RNS Number : 0975G

UBS AG (EPT)

17 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	BHP Billiton Plc
Class of relevant security to which the dealings being disclosed relate (Note 1)	0.5 USD Ordinary
Date of dealing	16 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	3,402,044	0.15%	5,027,265	0.23%
(2) Derivatives (other than options)
(3) Options and agreements to purchase/sell
Total	3,402,044	0.15%	5,027,265	0.23%

(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	741	791 pence
Sale	445	791.5
Sale	234	791.5
Purchase	1098	791.5
Sale	1800	792
Sale	1395	792
Sale	788	792
Sale	445	792
Sale	410	792
Sale	400	792
Sale	389	792
Sale	260	792
Sale	200	792
Sale	200	792
Sale	200	792
Sale	70	792
Purchase	59	792
Purchase	68	792
Purchase	1683	792
Sale	3258	792.5
Sale	2100	792.5
Sale	200	792.5
Purchase	1000	792.5
Purchase	1229	792.5
Purchase	1279	792.5
Sale	4426	793
Sale	3253	793
Sale	832	793
Sale	589	793
Sale	420	793
Sale	380	793
Sale	313	793
Purchase	648	793
Purchase	1545	793
Purchase	1640	793
Sale	3302	793.5
Sale	2010	793.5
Sale	1487	793.5
Sale	1269	793.5
Sale	987	793.5
Sale	908	793.5
Sale	846	793.5
Sale	675	793.5
Sale	400	793.5
Sale	342	793.5
Sale	225	793.5
Sale	200	793.5
Sale	200	793.5
Purchase	55	793.5
Purchase	300	793.5
Purchase	500	793.5
Purchase	700	793.5
Purchase	713	793.5
Purchase	908	793.5
Purchase	934	793.5
Purchase	987	793.5
Purchase	1000	793.5
Purchase	1250	793.5
Purchase	1700	793.5
Purchase	2313	793.5
Purchase	5084	793.5
Sale	14891	794
Sale	3697	794
Sale	3562	794
Sale	2924	794
Sale	2260	794
Sale	2000	794
Sale	1931	794
Sale	1700	794
Sale	1700	794
Sale	1582	794
Sale	1145	794
Sale	1000	794
Sale	700	794
Sale	700	794
Sale	700	794
Sale	678	794
Sale	678	794
Sale	609	794
Sale	500	794
Sale	452	794
Sale	421	794
Sale	400	794
Sale	400	794
Sale	389	794
Sale	300	794
Sale	236	794
Sale	200	794
Sale	200	794
Sale	200	794
Sale	41	794
Sale	38	794
Sale	30	794
Purchase	36	794
Purchase	195	794
Purchase	350	794
Purchase	400	794
Purchase	422	794
Purchase	593	794
Purchase	800	794
Purchase	1099	794
Purchase	1700	794
Sale	3661	794.5
Sale	2492	794.5
Sale	2204	794.5
Sale	1700	794.5
Sale	1700	794.5
Sale	1544	794.5
Sale	1219	794.5
Sale	1000	794.5
Sale	1000	794.5
Sale	846	794.5
Sale	824	794.5
Sale	810	794.5
Sale	732	794.5
Sale	704	794.5
Sale	700	794.5
Sale	700	794.5
Sale	655	794.5
Sale	468	794.5
Sale	350	794.5
Sale	102	794.5
Sale	90	794.5
Sale	38	794.5
Sale	38	794.5
Sale	8	794.5
Purchase	760	794.5
Purchase	1351	794.5
Purchase	1900	794.5
Purchase	2500	794.5
Sale	3347	795
Sale	2000	795
Sale	1900	795
Sale	1800	795
Sale	1236	795
Sale	1150	795
Sale	1130	795
Sale	1122	795
Sale	1043	795
Sale	1000	795
Sale	924	795
Sale	860	795
Sale	700	795
Sale	600	795
Sale	600	795
Sale	452	795
Sale	425	795
Sale	266	795
Sale	250	795
Purchase	700	795
Purchase	800	795
Purchase	800	795
Purchase	850	795
Purchase	1000	795
Purchase	1150	795
Purchase	1400	795
Purchase	2200	795
Sale	2100	795.5
Sale	2100	795.5
Sale	2100	795.5
Sale	1800	795.5
Sale	1600	795.5
Sale	1100	795.5
Sale	1069	795.5
Sale	1000	795.5
Sale	959	795.5
Sale	832	795.5
Sale	557	795.5
Sale	426	795.5
Sale	238	795.5
Sale	200	795.5
Purchase	116	795.5
Purchase	200	795.5
Purchase	300	795.5
Purchase	684	795.5
Purchase	1000	795.5
Purchase	1000	795.5
Purchase	1700	795.5
Purchase	1900	795.5
Purchase	1900	795.5
Purchase	4652	795.5
Sale	3428	796
Sale	2100	796
Sale	1400	796
Sale	1197	796
Sale	1060	796
Sale	1000	796
Sale	980	796
Sale	900	796
Sale	817	796
Sale	800	796
Sale	400	796
Sale	200	796
Purchase	323	796
Purchase	600	796
Purchase	700	796
Purchase	1058	796
Purchase	1200	796
Purchase	1496	796
Purchase	1699	796
Purchase	1700	796
Purchase	2193	796
Purchase	9827	796
Purchase	15844	796
Sale	2816	796.5
Sale	1281	796.5
Sale	1200	796.5
Sale	500	796.5
Purchase	176	796.5
Purchase	1497	796.5
Purchase	1728	796.5
Purchase	1908	796.5
Purchase	2100	796.5
Purchase	3100	796.5
Purchase	1408	797
Sale	1769	797.5
Sale	1400	797.5
Sale	1234	797.5
Sale	1100	797.5
Sale	1023	797.5
Purchase	344	797.5
Purchase	390	797.5
Purchase	414	797.5
Purchase	426	797.5
Purchase	800	797.5
Purchase	1400	797.5
Purchase	1700	797.5
Purchase	1969	797.5
Purchase	18808	797.5
Sale	1400	798
Purchase	240	798
Purchase	900	798
Purchase	900	798
Purchase	925	798
Purchase	1700	798
Purchase	1782	798
Purchase	3538	798
Sale	1100	798.5
Sale	200	798.5
Purchase	2500	798.5
Sale	1350	799
Sale	1233	799
Sale	750	799.5
Purchase	1800	799.5
Sale	2100	800
Sale	1830	800
Sale	1440	800
Sale	1370	800
Sale	1300	800
Purchase	903	800
Purchase	3897	800
Sale	1400	800.5
Sale	1096	800.5
Sale	1096	800.5
Sale	900	800.5
Sale	700	800.5
Purchase	1864	800.5
Purchase	2500	800.5
Sale	4800	801
Sale	4800	801
Sale	3104	801
Sale	2100	801
Sale	1969	801
Sale	522	801
Sale	478	801
Sale	4989	801.5
Sale	2321	801.5
Sale	800	801.5
Sale	800	801.5
Sale	600	801.5
Sale	598	801.5
Sale	590	801.5
Sale	220	801.5
Purchase	782	801.5
Purchase	2550	801.5
Sale	1400	802
Sale	1300	802
Sale	900	802
Sale	588	802
Sale	238	802
Sale	236	802
Sale	112	802
Sale	100	802
Sale	85	802
Sale	28	802
Purchase	200	802
Purchase	432	802
Purchase	1517	802
Purchase	11584	802
Sale	1400	802.5
Sale	700	802.5
Sale	320	802.5
Sale	256	802.5
Sale	48	802.5
Sale	9	802.5
Purchase	350	802.5
Purchase	895	802.5
Purchase	902	802.5
Purchase	1600	802.5
Sale	1560	803
Sale	1400	803
Sale	1051	803
Sale	1006	803
Sale	1006	803
Sale	900	803
Sale	400	803
Sale	250	803
Sale	250	803
Sale	30	803
Purchase	150	803
Purchase	265	803
Purchase	450	803
Purchase	535	803
Purchase	595	803
Purchase	599	803
Purchase	750	803
Purchase	1067	803
Purchase	1400	803
Purchase	1400	803
Purchase	2411	803
Purchase	2500	803
Sale	4462	803.5
Sale	1474	803.5
Sale	700	803.5
Sale	600	803.5
Sale	599	803.5
Sale	500	803.5
Sale	340	803.5
Sale	305	803.5
Sale	290	803.5
Sale	158	803.5
Purchase	200	803.5
Purchase	425	803.5
Purchase	677	803.5
Purchase	681	803.5
Purchase	687	803.5
Purchase	863	803.5
Purchase	900	803.5
Purchase	1000	803.5
Purchase	1400	803.5
Sale	4130	804
Sale	3837	804
Sale	3060	804
Sale	2900	804
Sale	1920	804
Sale	1800	804
Sale	1344	804
Sale	1000	804
Sale	800	804
Sale	800	804
Sale	500	804
Sale	400	804
Sale	306	804
Sale	250	804
Sale	200	804
Purchase	13	804
Purchase	178	804
Purchase	200	804
Purchase	203	804
Purchase	242	804
Purchase	350	804
Purchase	350	804
Purchase	522	804
Purchase	700	804
Purchase	1210	804
Purchase	1400	804
Purchase	1946	804
Purchase	2150	804
Purchase	2200	804
Purchase	2500	804
Purchase	16156	804
Sale	1937	804.5
Sale	1800	804.5
Sale	1400	804.5
Sale	1068	804.5
Sale	1000	804.5
Sale	850	804.5
Sale	800	804.5
Sale	750	804.5
Sale	700	804.5
Sale	648	804.5
Sale	400	804.5
Sale	200	804.5
Sale	200	804.5
Sale	178	804.5
Sale	57	804.5
Purchase	97	804.5
Purchase	155	804.5
Purchase	347	804.5
Purchase	435	804.5
Purchase	446	804.5
Purchase	500	804.5
Purchase	569	804.5
Purchase	582	804.5
Purchase	650	804.5
Purchase	700	804.5
Purchase	700	804.5
Purchase	744	804.5
Purchase	800	804.5
Purchase	856	804.5
Purchase	882	804.5
Purchase	900	804.5
Purchase	900	804.5
Purchase	935	804.5
Purchase	1000	804.5
Purchase	1092	804.5
Purchase	1105	804.5
Purchase	1600	804.5
Purchase	1640	804.5
Purchase	3580	804.5
Sale	900	805
Purchase	300	805
Purchase	445	805
Purchase	500	805
Purchase	543	805
Purchase	700	805
Purchase	900	805
Purchase	900	805
Purchase	1100	805
Purchase	1800	805
Purchase	1850	805
Purchase	2500	805
Purchase	2500	805
Purchase	4698	805
Purchase	7152	805
Purchase	9726	805
Sale	1400	805.5
Sale	1300	805.5
Sale	700	805.5
Sale	500	805.5
Purchase	244	805.5
Purchase	700	805.5
Purchase	700	805.5
Purchase	900	805.5
Purchase	900	805.5
Purchase	9723	805.5
Sale	3698	806
Sale	2000	806
Sale	1100	806
Sale	1100	806
Sale	1000	806
Sale	860	806
Sale	694	806
Purchase	7	806
Purchase	66	806
Purchase	100	806
Purchase	100	806
Purchase	856	806
Purchase	1000	806
Purchase	1000	806
Purchase	1100	806
Purchase	1200	806
Purchase	5000	806
Purchase	5000	806
Sale	4191	806.5
Sale	2000	806.5
Sale	1650	806.5
Sale	1550	806.5
Sale	1050	806.5
Sale	900	806.5
Sale	900	806.5
Sale	832	806.5
Sale	700	806.5
Sale	700	806.5
Sale	599	806.5
Sale	400	806.5
Sale	350	806.5
Sale	69	806.5
Purchase	44	806.5
Purchase	49	806.5
Purchase	56	806.5
Purchase	56	806.5
Purchase	100	806.5
Purchase	144	806.5
Purchase	159	806.5
Purchase	430	806.5
Purchase	500	806.5
Purchase	501	806.5
Purchase	700	806.5
Purchase	720	806.5
Purchase	1050	806.5
Purchase	1100	806.5
Purchase	1189	806.5
Purchase	1650	806.5
Purchase	7351	806.5
Sale	4932	807
Sale	2143	807
Sale	1690	807
Sale	1588	807
Sale	1179	807
Sale	1140	807
Sale	1000	807
Sale	788	807
Sale	599	807
Sale	422	807
Purchase	148	807
Purchase	252	807
Purchase	450	807
Purchase	500	807
Purchase	628	807
Purchase	1800	807
Sale	1349	807.5
Sale	1140	807.5
Sale	700	807.5
Sale	700	807.5
Sale	700	807.5
Sale	700	807.5
Sale	599	807.5
Sale	500	807.5
Sale	482	807.5
Sale	426	807.5
Purchase	63	807.5
Purchase	112	807.5
Purchase	427	807.5
Purchase	500	807.5
Purchase	525	807.5
Purchase	800	807.5
Purchase	1210	807.5
Purchase	1926	807.5
Purchase	2685	807.5
Purchase	5693	807.5
Sale	4300	808
Sale	3592	808
Sale	1723	808
Sale	1131	808
Sale	1100	808
Sale	700	808
Sale	700	808
Sale	697	808
Sale	660	808
Sale	440	808
Sale	275	808
Purchase	200	808
Purchase	233	808
Purchase	434	808
Purchase	455	808
Purchase	550	808
Purchase	600	808
Purchase	611	808
Purchase	656	808
Purchase	700	808
Purchase	700	808
Purchase	800	808
Purchase	800	808
Purchase	1400	808
Purchase	1700	808
Purchase	2500	808
Purchase	18564	808
Sale	3632	808.5
Sale	2576	808.5
Sale	2074	808.5
Sale	726	808.5
Sale	700	808.5
Sale	213	808.5
Sale	200	808.5
Sale	177	808.5
Sale	160	808.5
Sale	71	808.5
Sale	33	808.5
Purchase	200	808.5
Purchase	250	808.5
Purchase	300	808.5
Purchase	500	808.5
Purchase	600	808.5
Purchase	900	808.5
Purchase	900	808.5
Purchase	900	808.5
Purchase	1700	808.5
Sale	1116	809
Sale	700	809
Sale	700	809
Sale	656	809
Sale	588	809
Sale	403	809
Sale	280	809
Sale	250	809
Sale	200	809
Sale	184	809
Purchase	200	809
Purchase	286	809
Purchase	588	809
Purchase	611	809
Purchase	700	809
Purchase	700	809
Purchase	1179	809
Purchase	1251	809
Purchase	3743	809
Sale	11539	809.5
Sale	3265	809.5
Sale	1535	809.5
Sale	700	809.5
Sale	700	809.5
Sale	91	809.5
Purchase	28	809.5
Purchase	179	809.5
Purchase	396	809.5
Purchase	466	809.5
Purchase	700	809.5
Purchase	700	809.5
Purchase	700	809.5
Purchase	700	809.5
Purchase	800	809.5
Purchase	1200	809.5
Purchase	1884	809.5
Purchase	2017	809.5
Sale	10000	810
Sale	4677	810
Sale	3841	810
Sale	1865	810
Sale	1632	810
Sale	1608	810
Sale	1400	810
Sale	1116	810
Sale	700	810
Sale	700	810
Sale	700	810
Sale	700	810
Sale	700	810
Sale	700	810
Sale	445	810
Sale	207	810
Sale	200	810
Sale	200	810
Sale	200	810
Sale	200	810
Sale	200	810
Sale	155	810
Purchase	500	810
Purchase	558	810
Purchase	593	810
Purchase	600	810
Purchase	607	810
Purchase	689	810
Purchase	700	810
Purchase	700	810
Purchase	700	810
Purchase	700	810
Purchase	799	810
Purchase	800	810
Purchase	900	810
Purchase	942	810
Purchase	1100	810
Purchase	1100	810
Purchase	1205	810
Purchase	1400	810
Purchase	1990	810
Purchase	2100	810
Purchase	3000	810
Purchase	3000	810
Sale	4800	810.5
Sale	1401	810.5
Sale	900	810.5
Sale	900	810.5
Sale	800	810.5
Sale	800	810.5
Sale	800	810.5
Sale	700	810.5
Sale	700	810.5
Sale	700	810.5
Sale	500	810.5
Sale	500	810.5
Sale	350	810.5
Sale	172	810.5
Sale	133	810.5
Purchase	102	810.5
Purchase	396	810.5
Purchase	523	810.5
Purchase	700	810.5
Purchase	973	810.5
Purchase	1100	810.5
Purchase	2134	810.5
Purchase	18507	810.5
Sale	1700	811
Sale	1400	811
Sale	700	811
Sale	700	811
Sale	700	811
Sale	625	811
Sale	533	811
Sale	500	811
Sale	498	811
Sale	350	811
Sale	301	811
Sale	165	811
Sale	100	811
Purchase	500	811
Purchase	700	811
Purchase	700	811
Purchase	700	811
Purchase	900	811
Purchase	900	811
Purchase	1000	811
Purchase	1100	811
Purchase	1500	811
Purchase	1642	811
Purchase	2792	811
Purchase	4144	811
Purchase	18495	811
Sale	18484	811.5
Sale	10000	811.5
Sale	1138	811.5
Sale	856	811.5
Sale	800	811.5
Sale	700	811.5
Sale	500	811.5
Purchase	588	811.5
Purchase	605	811.5
Purchase	1800	811.5
Sale	5000	812
Sale	3550	812
Sale	3431	812
Sale	3278	812
Sale	2934	812
Sale	2409	812
Sale	2010	812
Sale	2010	812
Sale	1965	812
Sale	1856	812
Sale	1606	812
Sale	1320	812
Sale	1133	812
Sale	224	812
Sale	174	812
Purchase	95	812
Purchase	110	812
Purchase	200	812
Purchase	210	812
Purchase	383	812
Purchase	400	812
Purchase	500	812
Purchase	552	812
Purchase	605	812
Purchase	677	812
Purchase	700	812
Purchase	790	812
Purchase	898	812
Purchase	900	812
Purchase	1100	812
Purchase	1814	812
Purchase	2500	812
Purchase	2700	812
Sale	1876	812.5
Sale	1000	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	1	812.5
Purchase	18	812.5
Purchase	56	812.5
Purchase	56	812.5
Purchase	56	812.5
Purchase	56	812.5
Purchase	56	812.5
Purchase	128	812.5
Purchase	357	812.5
Purchase	443	812.5
Purchase	784	812.5
Purchase	784	812.5
Purchase	900	812.5
Purchase	982	812.5
Purchase	1246	812.5
Purchase	1325	812.5
Purchase	2100	812.5
Purchase	2106	812.5
Purchase	3900	812.5
Sale	2644	813
Sale	1752	813
Sale	1650	813
Sale	700	813
Sale	400	813
Sale	400	813
Sale	350	813
Sale	334	813
Purchase	250	813
Purchase	294	813
Purchase	300	813
Purchase	350	813
Purchase	3375	813
Purchase	13295	813
Sale	8111	813.5
Sale	1079	813.5
Sale	1000	813.5
Sale	900	813.5
Sale	700	813.5
Sale	567	813.5
Sale	200	813.5
Sale	199	813.5
Purchase	236	813.5
Purchase	400	813.5
Purchase	421	813.5
Purchase	498	813.5
Purchase	549	813.5
Purchase	556	813.5
Purchase	600	813.5
Purchase	700	813.5
Purchase	800	813.5
Purchase	800	813.5
Purchase	800	813.5
Purchase	850	813.5
Purchase	1000	813.5
Purchase	1400	813.5
Purchase	2500	813.5
Sale	8312	814
Sale	2411	814
Sale	1619	814
Sale	1600	814
Sale	1280	814
Sale	1000	814
Sale	900	814
Sale	900	814
Sale	805	814
Sale	700	814
Sale	669	814
Sale	500	814
Sale	350	814
Sale	350	814
Sale	316	814
Purchase	215	814
Purchase	500	814
Purchase	700	814
Purchase	700	814
Purchase	800	814
Purchase	900	814
Purchase	1019	814
Purchase	1400	814
Purchase	1400	814
Purchase	1585	814
Purchase	1800	814
Purchase	2500	814
Purchase	3069	814
Purchase	4800	814
Purchase	17727	814
Sale	4800	814.5
Sale	2797	814.5
Sale	2087	814.5
Sale	1432	814.5
Sale	1344	814.5
Sale	1344	814.5
Sale	1196	814.5
Sale	1074	814.5
Sale	954	814.5
Sale	146	814.5
Purchase	17	814.5
Purchase	275	814.5
Purchase	582	814.5
Purchase	672	814.5
Purchase	766	814.5
Purchase	900	814.5
Purchase	1100	814.5
Purchase	1203	814.5
Purchase	1250	814.5
Purchase	1400	814.5
Purchase	1527	814.5
Purchase	1548	814.5
Sale	8144	815
Sale	4906	815
Sale	3764	815
Sale	3150	815
Sale	2620	815
Sale	2100	815
Sale	2100	815
Sale	2000	815
Sale	1819	815
Sale	1800	815
Sale	1788	815
Sale	1700	815
Sale	1350	815
Sale	1100	815
Sale	1100	815
Sale	700	815
Sale	700	815
Sale	700	815
Sale	700	815
Sale	700	815
Sale	500	815
Sale	472	815
Sale	400	815
Sale	330	815
Sale	305	815
Sale	200	815
Sale	200	815
Sale	99	815
Purchase	170	815
Purchase	350	815
Purchase	350	815
Purchase	449	815
Purchase	466	815
Purchase	537	815
Purchase	620	815
Purchase	650	815
Purchase	700	815
Purchase	700	815
Purchase	700	815
Purchase	700	815
Purchase	900	815
Purchase	1050	815
Purchase	1300	815
Purchase	1377	815
Purchase	1428	815
Purchase	1540	815
Purchase	1800	815
Purchase	2000	815
Purchase	3811	815
Purchase	4800	815
Sale	3650	815.5
Sale	3527	815.5
Sale	2400	815.5
Sale	2358	815.5
Sale	1900	815.5
Sale	1900	815.5
Sale	1679	815.5
Sale	1463	815.5
Sale	1205	815.5
Sale	1100	815.5
Sale	1050	815.5
Sale	1000	815.5
Sale	1000	815.5
Sale	919	815.5
Sale	900	815.5
Sale	900	815.5
Sale	900	815.5
Sale	760	815.5
Sale	715	815.5
Sale	700	815.5
Sale	700	815.5
Sale	700	815.5
Sale	700	815.5
Sale	700	815.5
Sale	700	815.5
Sale	700	815.5
Sale	700	815.5
Sale	700	815.5
Sale	700	815.5
Sale	663	815.5
Sale	582	815.5
Sale	465	815.5
Sale	300	815.5
Sale	233	815.5
Sale	233	815.5
Sale	233	815.5
Sale	210	815.5
Sale	200	815.5
Sale	195	815.5
Sale	175	815.5
Sale	90	815.5
Sale	74	815.5
Sale	41	815.5
Sale	31	815.5
Purchase	79	815.5
Purchase	321	815.5
Purchase	350	815.5
Purchase	350	815.5
Purchase	350	815.5
Purchase	400	815.5
Purchase	487	815.5
Purchase	565	815.5
Purchase	616	815.5
Purchase	700	815.5
Purchase	700	815.5
Purchase	766	815.5
Purchase	856	815.5
Purchase	898	815.5
Purchase	900	815.5
Purchase	900	815.5
Purchase	1050	815.5
Purchase	1197	815.5
Purchase	1224	815.5
Purchase	1498	815.5
Purchase	1601	815.5
Purchase	2169	815.5
Purchase	3491	815.5
Sale	3200	816
Sale	2794	816
Sale	1574	816
Sale	1197	816
Sale	900	816
Sale	700	816
Sale	700	816
Sale	700	816
Sale	531	816
Sale	500	816
Sale	483	816
Sale	473	816
Sale	360	816
Sale	338	816
Sale	232	816
Sale	232	816
Sale	232	816
Sale	232	816
Sale	192	816
Purchase	156	816
Purchase	181	816
Purchase	200	816
Purchase	326	816
Purchase	350	816
Purchase	350	816
Purchase	370	816
Purchase	500	816
Purchase	500	816
Purchase	631	816
Purchase	700	816
Purchase	700	816
Purchase	700	816
Purchase	700	816
Purchase	700	816
Purchase	700	816
Purchase	745	816
Purchase	767	816
Purchase	800	816
Purchase	800	816
Purchase	900	816
Purchase	987	816
Purchase	1056	816
Purchase	1065	816
Purchase	1100	816
Purchase	1237	816
Purchase	1324	816
Purchase	1327	816
Purchase	1600	816
Purchase	2000	816
Purchase	2000	816
Purchase	2513	816
Purchase	3000	816
Purchase	3292	816
Purchase	4800	816
Purchase	6408	816
Sale	3530	816.5
Sale	1800	816.5
Sale	1738	816.5
Sale	1650	816.5
Sale	1120	816.5
Sale	1100	816.5
Sale	1100	816.5
Sale	990	816.5
Sale	990	816.5
Sale	700	816.5
Sale	700	816.5
Sale	616	816.5
Sale	599	816.5
Sale	599	816.5
Sale	522	816.5
Sale	500	816.5
Sale	466	816.5
Sale	420	816.5
Sale	156	816.5
Sale	101	816.5
Sale	62	816.5
Purchase	51	816.5
Purchase	369	816.5
Purchase	700	816.5
Purchase	700	816.5
Purchase	700	816.5
Purchase	800	816.5
Purchase	856	816.5
Purchase	900	816.5
Purchase	1600	816.5
Purchase	1977	816.5
Purchase	2177	816.5
Purchase	2601	816.5
Purchase	2700	816.5
Sale	4405	817
Sale	4100	817
Sale	3609	817
Sale	3412	817
Sale	3135	817
Sale	3050	817
Sale	2000	817
Sale	1905	817
Sale	1900	817
Sale	700	817
Sale	700	817
Sale	622	817
Sale	458	817
Purchase	86	817
Purchase	333	817
Purchase	350	817
Purchase	381	817
Purchase	500	817
Purchase	500	817
Purchase	522	817
Purchase	599	817
Purchase	650	817
Purchase	700	817
Purchase	700	817
Purchase	700	817
Purchase	731	817
Purchase	850	817
Purchase	850	817
Purchase	900	817
Purchase	1100	817
Purchase	1472	817
Purchase	1472	817
Purchase	1650	817
Purchase	1650	817
Purchase	1913	817
Purchase	2000	817
Purchase	2000	817
Purchase	2397	817
Purchase	2500	817
Purchase	4082	817
Purchase	4164	817
Sale	3411	817.5
Sale	1650	817.5
Sale	1400	817.5
Sale	1204	817.5
Sale	1044	817.5
Sale	1039	817.5
Sale	862	817.5
Sale	860	817.5
Sale	339	817.5
Purchase	200	817.5
Purchase	489	817.5
Purchase	500	817.5
Purchase	500	817.5
Purchase	700	817.5
Purchase	700	817.5
Purchase	800	817.5
Purchase	900	817.5
Purchase	1000	817.5
Purchase	1000	817.5
Purchase	1600	817.5
Purchase	1800	817.5
Purchase	3850	817.5
Purchase	9826	817.5
Sale	7500	818
Sale	5000	818
Sale	4800	818
Sale	3491	818
Sale	3344	818
Sale	1788	818
Sale	1625	818
Sale	1250	818
Sale	952	818
Sale	941	818
Sale	900	818
Sale	900	818
Sale	850	818
Sale	800	818
Sale	790	818
Sale	723	818
Sale	699	818
Sale	625	818
Sale	599	818
Sale	523	818
Sale	371	818
Sale	350	818
Sale	300	818
Sale	230	818
Purchase	100	818
Purchase	370	818
Purchase	550	818
Purchase	600	818
Purchase	700	818
Purchase	700	818
Purchase	700	818
Purchase	800	818
Purchase	900	818
Purchase	1206	818
Purchase	2032	818
Purchase	2526	818
Purchase	2685	818
Purchase	4305	818
Purchase	4616	818
Purchase	4800	818
Sale	4200	818.5
Sale	1861	818.5
Sale	1600	818.5
Sale	1000	818.5
Sale	1000	818.5
Sale	650	818.5
Sale	600	818.5
Sale	600	818.5
Sale	350	818.5
Sale	187	818.5
Sale	147	818.5
Sale	49	818.5
Purchase	32	818.5
Purchase	350	818.5
Purchase	350	818.5
Purchase	568	818.5
Purchase	583	818.5
Purchase	700	818.5
Purchase	700	818.5
Purchase	700	818.5
Purchase	700	818.5
Purchase	1000	818.5
Purchase	1632	818.5
Purchase	1800	818.5
Purchase	4188	818.5
Sale	2000	819
Sale	1560	819
Sale	1437	819
Sale	1059	819
Sale	905	819
Sale	842	819
Sale	821	819
Sale	700	819
Sale	595	819
Sale	500	819
Sale	500	819
Purchase	428	819
Purchase	500	819
Purchase	550	819
Purchase	600	819
Purchase	700	819
Purchase	1000	819
Purchase	1155	819
Purchase	1159	819
Purchase	1288	819
Purchase	1400	819
Purchase	1700	819
Purchase	2184	819
Purchase	6691	819
Sale	1948	819.5
Sale	1800	819.5
Sale	1800	819.5
Sale	1344	819.5
Sale	904	819.5
Sale	700	819.5
Sale	700	819.5
Sale	700	819.5
Sale	700	819.5
Sale	700	819.5
Sale	700	819.5
Sale	500	819.5
Sale	500	819.5
Sale	233	819.5
Sale	233	819.5
Sale	233	819.5
Sale	100	819.5
Purchase	350	819.5
Purchase	350	819.5
Purchase	571	819.5
Purchase	700	819.5
Purchase	700	819.5
Purchase	700	819.5
Purchase	700	819.5
Purchase	735	819.5
Purchase	1019	819.5
Purchase	1100	819.5
Sale	10000	820
Sale	8292	820
Sale	1658	820
Sale	1136	820
Sale	900	820
Sale	334	820
Sale	188	820
Purchase	14	820
Purchase	202	820
Purchase	300	820
Purchase	382	820
Purchase	765	820
Purchase	800	820
Purchase	1100	820
Purchase	1200	820
Purchase	3612	820
Purchase	3795	820
Sale	3279	820.5
Sale	830	820.5
Sale	500	820.5
Sale	178	820.5
Purchase	80	820.5
Purchase	231	820.5
Purchase	323	820.5
Purchase	350	820.5
Purchase	700	820.5
Purchase	700	820.5
Purchase	760	820.5
Purchase	1100	820.5
Purchase	2266	820.5
Purchase	2418	820.5
Purchase	3620	820.5
Sale	4212	821
Sale	1900	821
Sale	1400	821
Sale	1100	821
Sale	898	821
Sale	840	821
Sale	800	821
Sale	700	821
Sale	210	821
Sale	92	821
Sale	62	821
Purchase	212	821
Sale	650	821.5
Purchase	82	821.5
Purchase	158	821.5
Purchase	550	821.5
Purchase	760	821.5
Purchase	800	821.5
Purchase	900	821.5
Purchase	1600	821.5
Sale	3565	822
Sale	2963	822
Sale	2753	822
Sale	1100	822
Sale	414	822
Sale	356	822
Sale	79	822
Purchase	16	822
Purchase	700	822
Purchase	700	822
Purchase	700	822
Purchase	800	822
Purchase	854	822
Purchase	900	822
Purchase	947	822
Purchase	990	822
Purchase	1900	822
Purchase	1900	822
Purchase	2800	822
Purchase	3360	822
Purchase	5000	822
Sale	6900	822.5
Sale	3645	822.5
Sale	2684	822.5
Sale	900	822.5
Sale	854	822.5
Sale	800	822.5
Sale	783	822.5
Sale	700	822.5
Sale	676	822.5
Sale	500	822.5
Sale	500	822.5
Purchase	100	822.5
Purchase	319	822.5
Purchase	499	822.5
Purchase	599	822.5
Purchase	760	822.5
Purchase	800	822.5
Purchase	1550	822.5
Purchase	1865	822.5
Purchase	1900	822.5
Purchase	2750	822.5
Sale	4577	823
Sale	3679	823
Sale	2660	823
Sale	2581	823
Sale	2242	823
Sale	2000	823
Sale	1900	823
Sale	1550	823
Sale	1404	823
Sale	1356	823
Sale	1210	823
Sale	1100	823
Sale	1080	823
Sale	967	823
Sale	900	823
Sale	700	823
Sale	565	823
Sale	398	823
Sale	380	823
Sale	300	823
Sale	253	823
Sale	97	823
Sale	91	823
Purchase	350	823
Purchase	350	823
Purchase	356	823
Purchase	472	823
Purchase	500	823
Purchase	600	823
Purchase	1000	823
Purchase	1415	823
Purchase	1600	823
Sale	2500	823.5
Sale	2393	823.5
Sale	2374	823.5
Sale	1172	823.5
Sale	1100	823.5
Sale	758	823.5
Sale	700	823.5
Sale	700	823.5
Sale	600	823.5
Sale	356	823.5
Sale	321	823.5
Sale	179	823.5
Sale	170	823.5
Purchase	200	823.5
Purchase	340	823.5
Purchase	350	823.5
Purchase	350	823.5
Purchase	350	823.5
Purchase	600	823.5
Purchase	700	823.5
Purchase	800	823.5
Purchase	900	823.5
Purchase	1000	823.5
Purchase	1000	823.5
Purchase	1014	823.5
Purchase	1074	823.5
Purchase	1700	823.5
Purchase	1900	823.5
Purchase	1900	823.5
Purchase	2759	823.5
Sale	2452	824
Sale	1959	824
Sale	1900	824
Sale	1628	824
Sale	1534	824
Sale	1077	824
Sale	1070	824
Sale	941	824
Sale	829	824
Sale	771	824
Sale	700	824
Sale	700	824
Sale	500	824
Sale	350	824
Sale	233	824
Purchase	150	824
Purchase	350	824
Purchase	350	824
Purchase	425	824
Purchase	441	824
Purchase	466	824
Purchase	494	824
Purchase	623	824
Purchase	700	824
Purchase	1074	824
Purchase	1200	824
Purchase	1488	824
Purchase	1668	824
Purchase	1790	824
Sale	3135	824.5
Sale	1643	824.5
Sale	1600	824.5
Sale	900	824.5
Sale	650	824.5
Sale	425	824.5
Sale	350	824.5
Sale	350	824.5
Sale	350	824.5
Sale	313	824.5
Sale	19	824.5
Sale	3	824.5
Purchase	9	824.5
Purchase	197	824.5
Purchase	207	824.5
Purchase	367	824.5
Purchase	506	824.5
Purchase	800	824.5
Purchase	1000	824.5
Purchase	2000	824.5
Sale	2109	825
Sale	900	825
Sale	182	825
Purchase	290	825
Purchase	350	825
Purchase	418	825
Purchase	500	825
Purchase	700	825
Purchase	700	825
Purchase	900	825
Purchase	1100	825
Purchase	1800	825
Purchase	4400	825
Sale	9388	825.5
Sale	3502	825.5
Sale	1751	825.5
Sale	900	825.5
Sale	639	825.5
Sale	300	825.5
Sale	150	825.5
Sale	123	825.5
Sale	89	825.5
Purchase	175	825.5
Purchase	550	825.5
Purchase	800	825.5
Purchase	856	825.5
Purchase	900	825.5
Purchase	900	825.5
Purchase	1043	825.5
Sale	4800	826
Sale	900	826
Sale	900	826
Sale	900	826
Sale	605	826
Sale	350	826
Sale	100	826
Purchase	350	826
Purchase	700	826
Purchase	1122	826
Purchase	1300	826
Purchase	4088	826
Sale	2244	826.5
Sale	1582	826.5
Sale	1022	826.5
Sale	900	826.5
Sale	856	826.5
Sale	800	826.5
Sale	648	826.5
Sale	593	826.5
Sale	426	826.5
Sale	274	826.5
Sale	3	826.5
Purchase	197	826.5
Purchase	414	826.5
Purchase	500	826.5
Purchase	500	826.5
Purchase	582	826.5
Purchase	599	826.5
Purchase	599	826.5
Purchase	700	826.5
Purchase	700	826.5
Purchase	900	826.5
Purchase	900	826.5
Purchase	900	826.5
Purchase	1800	826.5
Purchase	1865	826.5
Sale	3057	827
Sale	1300	827
Sale	1100	827
Sale	1100	827
Sale	993	827
Sale	900	827
Sale	900	827
Sale	900	827
Sale	899	827
Sale	800	827
Sale	800	827
Sale	800	827
Sale	414	827
Sale	350	827
Sale	332	827
Sale	257	827
Sale	243	827
Purchase	18	827
Purchase	384	827
Purchase	500	827
Purchase	650	827
Purchase	700	827
Purchase	734	827
Purchase	800	827
Purchase	800	827
Purchase	900	827
Purchase	900	827
Purchase	900	827
Purchase	1000	827
Purchase	1000	827
Purchase	2200	827
Sale	3981	827.5
Sale	2520	827.5
Sale	2416	827.5
Sale	2084	827.5
Sale	1063	827.5
Sale	990	827.5
Sale	900	827.5
Sale	846	827.5
Sale	700	827.5
Sale	384	827.5
Sale	60	827.5
Sale	3	827.5
Purchase	71	827.5
Purchase	156	827.5
Purchase	350	827.5
Purchase	425	827.5
Purchase	700	827.5
Purchase	817	827.5
Purchase	900	827.5
Purchase	900	827.5
Purchase	1200	827.5
Sale	8800	828
Sale	1400	828
Sale	1032	828
Sale	976	828
Sale	954	828
Sale	900	828
Sale	890	828
Sale	763	828
Sale	760	828
Sale	600	828
Sale	464	828
Sale	462	828
Sale	460	828
Sale	412	828
Sale	412	828
Sale	412	828
Sale	350	828
Sale	332	828
Sale	324	828
Sale	288	828
Sale	280	828
Sale	240	828
Sale	88	828
Purchase	29	828
Purchase	230	828
Purchase	342	828
Purchase	700	828
Purchase	758	828
Purchase	1000	828
Purchase	1858	828
Purchase	1971	828
Purchase	4000	828
Purchase	5953	828
Sale	4800	828.5
Sale	4033	828.5
Sale	1800	828.5
Sale	1700	828.5
Sale	1700	828.5
Sale	1000	828.5
Sale	1000	828.5
Sale	924	828.5
Sale	900	828.5
Sale	900	828.5
Sale	900	828.5
Sale	900	828.5
Sale	818	828.5
Sale	800	828.5
Sale	800	828.5
Sale	800	828.5
Sale	700	828.5
Sale	697	828.5
Sale	604	828.5
Sale	500	828.5
Sale	500	828.5
Sale	500	828.5
Sale	414	828.5
Sale	355	828.5
Sale	342	828.5
Sale	288	828.5
Purchase	644	828.5
Purchase	1608	828.5
Purchase	3363	828.5
Sale	4800	829
Sale	3000	829
Sale	1800	829
Sale	1800	829
Sale	1127	829
Sale	1017	829
Sale	964	829
Sale	829	829
Sale	717	829
Sale	700	829
Sale	684	829
Sale	561	829
Sale	414	829
Sale	350	829
Sale	266	829
Sale	266	829
Sale	200	829
Sale	168	829
Sale	150	829
Sale	140	829
Sale	98	829
Sale	56	829
Sale	56	829
Purchase	24	829
Purchase	414	829
Purchase	500	829
Purchase	500	829
Purchase	801	829
Purchase	829	829
Purchase	1050	829
Purchase	1350	829
Purchase	1700	829
Purchase	1900	829
Purchase	3000	829
Purchase	4200	829
Sale	6625	829.5
Sale	2200	829.5
Sale	2200	829.5
Sale	1800	829.5
Sale	1050	829.5
Sale	1040	829.5
Sale	900	829.5
Sale	900	829.5
Sale	899	829.5
Sale	840	829.5
Sale	765	829.5
Sale	710	829.5
Sale	700	829.5
Sale	700	829.5
Sale	700	829.5
Sale	626	829.5
Sale	500	829.5
Sale	466	829.5
Sale	448	829.5
Sale	350	829.5
Sale	349	829.5
Sale	324	829.5
Sale	168	829.5
Sale	151	829.5
Sale	116	829.5
Sale	76	829.5
Purchase	64	829.5
Purchase	236	829.5
Purchase	264	829.5
Purchase	452	829.5
Purchase	599	829.5
Purchase	700	829.5
Purchase	766	829.5
Purchase	800	829.5
Purchase	1000	829.5
Purchase	1562	829.5
Purchase	1637	829.5
Purchase	3000	829.5
Purchase	3600	829.5
Purchase	4800	829.5
Sale	3163	830
Sale	1706	830
Sale	1637	830
Sale	1600	830
Sale	1480	830
Sale	1413	830
Sale	1333	830
Sale	1130	830
Sale	1000	830
Sale	900	830
Sale	900	830
Sale	800	830
Sale	699	830
Sale	543	830
Sale	350	830
Purchase	1074	830
Purchase	1200	830
Purchase	1684	830
Purchase	2000	830
Purchase	4045	830
Sale	4132	830.5
Sale	1800	830.5
Sale	1757	830.5
Sale	1677	830.5
Sale	1000	830.5
Sale	903	830.5
Sale	900	830.5
Sale	884	830.5
Sale	700	830.5
Sale	500	830.5
Sale	498	830.5
Sale	462	830.5
Sale	414	830.5
Sale	305	830.5
Sale	36	830.5
Purchase	241	830.5
Purchase	465	830.5
Purchase	474	830.5
Purchase	900	830.5
Purchase	1000	830.5
Purchase	1100	830.5
Purchase	1500	830.5
Purchase	1750	830.5
Purchase	2364	830.5
Purchase	2478	830.5
Purchase	3501	830.5
Purchase	4616	830.5
Purchase	4616	830.5
Purchase	5000	830.5
Sale	3182	831
Sale	3150	831
Sale	2498	831
Sale	1700	831
Sale	1621	831
Sale	1500	831
Sale	1374	831
Sale	1280	831
Sale	1229	831
Sale	1214	831
Sale	1165	831
Sale	995	831
Sale	900	831
Sale	900	831
Sale	895	831
Sale	840	831
Sale	840	831
Sale	800	831
Sale	771	831
Sale	615	831
Sale	594	831
Sale	566	831
Sale	380	831
Sale	361	831
Sale	300	831
Sale	282	831
Sale	274	831
Sale	226	831
Sale	183	831
Sale	130	831
Sale	78	831
Sale	22	831
Sale	2	831
Sale	2	831
Purchase	226	831
Purchase	372	831
Purchase	799	831
Purchase	800	831
Purchase	900	831
Purchase	1000	831
Purchase	2800	831
Sale	5764	831.5
Sale	3756	831.5
Sale	3243	831.5
Sale	2700	831.5
Sale	2196	831.5
Sale	2084	831.5
Sale	1800	831.5
Sale	1725	831.5
Sale	1587	831.5
Sale	1100	831.5
Sale	1000	831.5
Sale	900	831.5
Sale	700	831.5
Sale	700	831.5
Sale	502	831.5
Sale	500	831.5
Sale	497	831.5
Sale	402	831.5
Sale	380	831.5
Purchase	25	831.5
Purchase	25	831.5
Purchase	25	831.5
Purchase	25	831.5
Purchase	25	831.5
Purchase	26	831.5
Purchase	100	831.5
Purchase	100	831.5
Purchase	175	831.5
Purchase	324	831.5
Purchase	397	831.5
Purchase	414	831.5
Purchase	425	831.5
Purchase	442	831.5
Purchase	505	831.5
Purchase	800	831.5
Purchase	1000	831.5
Purchase	1000	831.5
Purchase	1000	831.5
Purchase	1401	831.5
Purchase	1637	831.5
Purchase	1808	831.5
Purchase	1854	831.5
Purchase	2015	831.5
Purchase	4800	831.5
Sale	5464	832
Sale	3278	832
Sale	3000	832
Sale	2828	832
Sale	2392	832
Sale	2258	832
Sale	1700	832
Sale	1700	832
Sale	1500	832
Sale	1308	832
Sale	1140	832
Sale	988	832
Purchase	83	832
Purchase	200	832
Purchase	414	832
Purchase	900	832
Purchase	900	832
Purchase	1100	832
Purchase	1140	832
Purchase	1535	832
Sale	1900	832.5
Sale	1800	832.5
Sale	1092	832.5
Sale	900	832.5
Sale	769	832.5
Sale	700	832.5
Sale	500	832.5
Sale	500	832.5
Sale	426	832.5
Sale	400	832.5
Sale	323	832.5
Sale	323	832.5
Purchase	900	832.5
Purchase	1622	832.5
Sale	1900	833
Sale	1700	833
Sale	1574	833
Sale	1097	833
Sale	900	833
Sale	856	833
Sale	800	833
Sale	800	833
Sale	700	833
Sale	600	833
Sale	500	833
Sale	319	833
Purchase	856	833
Purchase	900	833
Purchase	1327	833
Sale	2500	833.5
Sale	1800	833.5
Sale	900	833.5
Sale	900	833.5
Purchase	1712	833.5
Purchase	2300	833.5
Sale	4269	834
Sale	1122	834
Sale	71	834
Purchase	500	834
Purchase	600	834
Purchase	1800	834
Purchase	4800	834
Sale	2032	834.5
Sale	1700	834.5
Sale	1100	834.5
Sale	558	834.5
Sale	500	834.5
Sale	442	834.5
Purchase	13	834.5
Purchase	50	834.5
Purchase	380	834.5
Purchase	500	834.5
Purchase	639	834.5
Purchase	2300	834.5
Purchase	2393	834.5
Sale	4346	835
Sale	3006	835
Sale	1239	835
Sale	1080	835
Sale	1000	835
Sale	550	835
Sale	500	835
Sale	285	835
Purchase	180	835
Purchase	215	835
Purchase	226	835
Purchase	370	835
Purchase	370	835
Purchase	452	835
Purchase	491	835
Purchase	600	835
Purchase	948	835
Purchase	950	835
Purchase	1000	835
Purchase	1210	835
Purchase	1700	835
Purchase	8254	835
Sale	370	835.5
Purchase	1561	835.5
Purchase	2400	835.5
Sale	6665	836
Sale	5348	836
Sale	3000	836
Sale	200	836
Purchase	900	836
Purchase	900	836
Purchase	1210	836
Purchase	1400	836
Purchase	1551	836
Sale	900	836.5
Sale	800	836.5
Sale	714	836.5
Purchase	236	836.5
Purchase	439	836.5
Purchase	600	836.5
Purchase	600	836.5
Purchase	1000	836.5
Purchase	1600	836.5
Purchase	1750	836.5
Sale	941	837
Sale	884	837
Sale	300	837
Sale	300	837
Sale	8	837
Purchase	201	837
Purchase	345	837
Purchase	1000	837
Purchase	1000	837
Purchase	1008	837
Purchase	1139	837
Purchase	1210	837
Purchase	1550	837
Purchase	4780	837
Sale	2812	837.5
Sale	2300	837.5
Sale	1731	837.5
Sale	1140	837.5
Sale	1000	837.5
Sale	500	837.5
Sale	18	837.5
Purchase	200	837.5
Purchase	315	837.5
Purchase	418	837.5
Purchase	579	837.5
Purchase	783	837.5
Purchase	800	837.5
Purchase	900	837.5
Purchase	1000	837.5
Purchase	1000	837.5
Purchase	1210	837.5
Purchase	2186	837.5
Sale	4768	838
Sale	3350	838
Sale	2300	838
Sale	2200	838
Sale	1626	838
Sale	1000	838
Sale	900	838
Sale	700	838
Sale	500	838
Sale	136	838
Sale	96	838
Sale	92	838
Sale	65	838
Purchase	100	838
Purchase	600	838
Purchase	600	838
Purchase	667	838
Purchase	1210	838
Purchase	1210	838
Purchase	1290	838
Purchase	1297	838
Purchase	3565	838
Sale	1615	838.5
Sale	504	838.5
Sale	500	838.5
Sale	214	838.5
Purchase	356	838.5
Purchase	455	838.5
Purchase	641	838.5
Purchase	800	838.5
Purchase	900	838.5
Purchase	900	838.5
Purchase	1000	838.5
Purchase	1818	838.5
Purchase	2356	838.5
Sale	1615	839
Sale	1413	839
Sale	860	839
Sale	500	839
Sale	46	839
Sale	10	839
Purchase	298	839
Purchase	414	839
Purchase	458	839
Purchase	500	839
Purchase	537	839
Purchase	800	839
Purchase	850	839
Purchase	910	839
Purchase	1200	839
Sale	1013	839.5
Sale	711	839.5
Sale	136	839.5
Sale	3	839.5
Purchase	700	839.5
Purchase	900	839.5
Sale	1190	840
Sale	900	840
Sale	200	840
Sale	99	840
Purchase	700	840
Purchase	750	840
Purchase	900	840
Sale	900	840.5
Sale	760	840.5
Sale	749	840.5
Sale	700	840.5
Purchase	190	840.5
Sale	6193	841
Purchase	472	841
Purchase	832	841
Purchase	900	841
Purchase	1074	841
Sale	760	841.5
Sale	500	841.5
Purchase	79	841.5
Purchase	571	841.5
Purchase	900	841.5
Sale	2600	842
Sale	1200	842
Sale	500	842
Purchase	1210	842
Purchase	900	842.5
Purchase	1056	842.5
Purchase	1250	842.5
Sale	1024	843
Sale	325	843
Purchase	87	843
Purchase	210	843
Purchase	316	843
Purchase	593	843
Purchase	800	843
Purchase	1357	843
Purchase	2446	843
Sale	658	843.5
Sale	496	843.5
Purchase	900	843.5
Purchase	900	843.5
Purchase	2057	843.5
Sale	1100	844
Sale	1080	844
Sale	700	844
Sale	700	844
Sale	700	844
Sale	444	844
Sale	400	844
Sale	350	844
Purchase	900	844
Purchase	942	844
Purchase	1074	844
Purchase	1210	844
Purchase	1250	844
Purchase	1276	844
Sale	2760	844.5
Sale	2350	844.5
Sale	1070	844.5
Sale	1000	844.5
Sale	570	844.5
Sale	550	844.5
Sale	320	844.5
Sale	40	844.5
Purchase	66	844.5
Purchase	100	844.5
Purchase	200	844.5
Purchase	350	844.5
Purchase	390	844.5
Purchase	700	844.5
Purchase	800	844.5
Purchase	900	844.5
Purchase	1105	844.5
Sale	2023	845
Sale	1600	845
Sale	1518	845
Sale	1498	845
Sale	1350	845
Sale	1350	845
Sale	1250	845
Sale	890	845
Sale	713	845
Sale	700	845
Sale	600	845
Sale	500	845
Sale	466	845
Sale	426	845
Sale	390	845
Sale	374	845
Purchase	82	845
Purchase	96	845
Purchase	200	845
Purchase	270	845
Purchase	636	845
Purchase	832	845
Purchase	980	845
Purchase	1250	845
Purchase	1274	845
Purchase	1600	845
Purchase	1795	845
Purchase	3000	845
Purchase	4800	845
Sale	1600	845.5
Sale	1600	845.5
Sale	1000	845.5
Sale	900	845.5
Sale	900	845.5
Sale	900	845.5
Sale	832	845.5
Sale	760	845.5
Sale	700	845.5
Sale	700	845.5
Sale	599	845.5
Sale	275	845.5
Sale	200	845.5
Sale	181	845.5
Sale	162	845.5
Sale	93	845.5
Purchase	200	845.5
Purchase	298	845.5
Purchase	451	845.5
Purchase	799	845.5
Purchase	900	845.5
Purchase	1000	845.5
Purchase	1074	845.5
Purchase	1250	845.5
Purchase	1250	845.5
Sale	10000	846
Sale	5282	846
Sale	2300	846
Sale	1650	846
Sale	1400	846
Sale	1130	846
Sale	1018	846
Sale	1000	846
Sale	700	846
Sale	298	846
Sale	200	846
Sale	139	846
Purchase	94	846
Purchase	100	846
Purchase	100	846
Purchase	286	846
Purchase	500	846
Purchase	528	846
Purchase	750	846
Purchase	750	846
Purchase	1250	846
Purchase	1528	846
Purchase	1640	846
Purchase	2119	846
Purchase	3640	846
Purchase	4844	846
Purchase	4956	846
Purchase	6160	846
Sale	4800	846.5
Sale	1813	846.5
Sale	1528	846.5
Sale	1040	846.5
Sale	910	846.5
Sale	856	846.5
Sale	500	846.5
Sale	350	846.5
Purchase	1085	846.5
Purchase	3580	846.5
Sale	1085	847
Sale	1000	847
Sale	952	847
Purchase	380	847
Purchase	559	847
Purchase	650	847
Purchase	800	847
Purchase	832	847
Purchase	1250	847
Purchase	2300	847
Sale	2359	847.5
Sale	1600	847.5
Sale	1600	847.5
Sale	1000	847.5
Sale	856	847.5
Sale	856	847.5
Purchase	85	847.5
Purchase	243	847.5
Purchase	700	847.5
Purchase	777	847.5
Purchase	800	847.5
Purchase	950	847.5
Purchase	1100	847.5
Purchase	1604	847.5
Purchase	3335	847.5
Sale	6276	848
Sale	3516	848
Sale	2300	848
Sale	1808	848
Sale	1138	848
Sale	1000	848
Sale	989	848
Sale	950	848
Sale	950	848
Sale	904	848
Sale	452	848
Sale	452	848
Sale	226	848
Sale	226	848
Sale	170	848
Purchase	60	848
Purchase	940	848
Purchase	1100	848
Purchase	1100	848
Purchase	1700	848
Purchase	1700	848
Sale	4073	848.5
Sale	2118	848.5
Sale	1140	848.5
Sale	1000	848.5
Sale	900	848.5
Sale	800	848.5
Purchase	500	848.5
Purchase	568	848.5
Purchase	1000	848.5
Purchase	2100	848.5
Purchase	16465	848.5
Sale	7545	849
Sale	4800	849
Sale	3000	849
Sale	2627	849
Sale	2250	849
Sale	2200	849
Sale	1600	849
Sale	1600	849
Sale	1100	849
Sale	1087	849
Sale	800	849
Sale	700	849
Sale	200	849
Sale	151	849
Sale	149	849
Purchase	257	849
Purchase	267	849
Purchase	458	849
Purchase	528	849
Purchase	635	849
Purchase	700	849
Purchase	700	849
Purchase	700	849
Purchase	1000	849
Purchase	1500	849
Purchase	1801	849
Sale	4700	849.5
Sale	2824	849.5
Sale	1768	849.5
Sale	1650	849.5
Sale	1000	849.5
Sale	900	849.5
Sale	900	849.5
Sale	700	849.5
Sale	11	849.5
Purchase	37	849.5
Purchase	350	849.5
Purchase	350	849.5
Purchase	466	849.5
Purchase	700	849.5
Purchase	988	849.5
Purchase	1000	849.5
Purchase	1000	849.5
Purchase	1210	849.5
Purchase	1210	849.5
Purchase	1346	849.5
Purchase	1377	849.5
Purchase	1600	849.5
Purchase	1869	849.5
Purchase	5057	849.5
Sale	9650	850
Sale	4647	850
Sale	2511	850
Sale	2484	850
Sale	2222	850
Sale	2000	850
Sale	1645	850
Sale	1374	850
Sale	1100	850
Sale	856	850
Sale	840	850
Sale	800	850
Sale	350	850
Sale	200	850
Sale	110	850
Sale	93	850
Sale	60	850
Purchase	76	850
Purchase	290	850
Purchase	510	850
Purchase	580	850
Purchase	593	850
Purchase	647	850
Purchase	700	850
Purchase	764	850
Purchase	800	850
Purchase	800	850
Purchase	975	850
Purchase	1000	850
Purchase	1210	850
Purchase	1236	850
Purchase	1250	850
Purchase	1336	850
Purchase	2200	850
Sale	2843	850.5
Sale	1700	850.5
Sale	1400	850.5
Sale	500	850.5
Sale	400	850.5
Purchase	180	850.5
Purchase	201	850.5
Purchase	250	850.5
Purchase	350	850.5
Purchase	558	850.5
Purchase	598	850.5
Purchase	750	850.5
Purchase	931	850.5
Purchase	990	850.5
Purchase	1000	850.5
Purchase	1000	850.5
Purchase	1025	850.5
Purchase	1068	850.5
Purchase	1210	850.5
Purchase	1210	850.5
Purchase	1210	850.5
Purchase	1250	850.5
Purchase	1250	850.5
Purchase	1250	850.5
Purchase	1250	850.5
Purchase	1700	850.5
Purchase	6259	850.5
Sale	5384	851
Sale	4800	851
Sale	1993	851
Sale	1795	851
Sale	1496	851
Sale	1100	851
Sale	1080	851
Sale	864	851
Sale	750	851
Sale	700	851
Sale	350	851
Sale	96	851
Sale	65	851
Purchase	160	851
Purchase	193	851
Purchase	800	851
Purchase	856	851
Purchase	900	851
Purchase	1000	851
Purchase	1100	851
Purchase	1210	851
Purchase	1600	851
Purchase	1700	851
Sale	2200	851.5
Sale	1900	851.5
Sale	1600	851.5
Sale	1554	851.5
Sale	1167	851.5
Sale	1150	851.5
Sale	1145	851.5
Sale	1086	851.5
Sale	1000	851.5
Sale	964	851.5
Sale	900	851.5
Sale	400	851.5
Sale	350	851.5
Sale	262	851.5
Sale	160	851.5
Sale	140	851.5
Purchase	100	851.5
Purchase	200	851.5
Purchase	213	851.5
Purchase	310	851.5
Purchase	396	851.5
Purchase	401	851.5
Purchase	600	851.5
Purchase	656	851.5
Purchase	700	851.5
Purchase	700	851.5
Purchase	700	851.5
Purchase	798	851.5
Purchase	800	851.5
Purchase	900	851.5
Purchase	900	851.5
Purchase	902	851.5
Purchase	1100	851.5
Purchase	1155	851.5
Purchase	1185	851.5
Purchase	1218	851.5
Purchase	1224	851.5
Purchase	1250	851.5
Purchase	1401	851.5
Purchase	1900	851.5
Purchase	1983	851.5
Purchase	2085	851.5
Purchase	2375	851.5
Purchase	2785	851.5
Purchase	2785	851.5
Sale	2453	852
Sale	1550	852
Sale	1399	852
Sale	1368	852
Sale	1185	852
Sale	1150	852
Sale	1100	852
Sale	900	852
Sale	586	852
Sale	468	852
Sale	465	852
Sale	431	852
Sale	350	852
Sale	104	852
Sale	100	852
Sale	89	852
Sale	59	852
Purchase	350	852
Purchase	414	852
Purchase	600	852
Purchase	881	852
Purchase	900	852
Purchase	1100	852
Purchase	1400	852
Purchase	1495	852
Purchase	1900	852
Purchase	2031	852
Purchase	2500	852
Purchase	3891	852
Purchase	5805	852
Sale	1600	852.5
Sale	1300	852.5
Sale	1201	852.5
Sale	1189	852.5
Sale	1100	852.5
Sale	900	852.5
Sale	799	852.5
Sale	771	852.5
Sale	700	852.5
Purchase	320	852.5
Purchase	350	852.5
Purchase	527	852.5
Purchase	585	852.5
Purchase	630	852.5
Purchase	700	852.5
Purchase	762	852.5
Purchase	800	852.5
Purchase	900	852.5
Purchase	1210	852.5
Purchase	1250	852.5
Purchase	1250	852.5
Purchase	1250	852.5
Purchase	1589	852.5
Purchase	1600	852.5
Purchase	1600	852.5
Purchase	1600	852.5
Purchase	2198	852.5
Sale	197	852.75
Sale	4800	853
Sale	4300	853
Sale	2755	853
Sale	1850	853
Sale	1620	853
Sale	1280	853
Sale	1268	853
Sale	1100	853
Purchase	350	853
Purchase	452	853
Purchase	500	853
Purchase	700	853
Purchase	700	853
Purchase	916	853
Purchase	1210	853
Purchase	1250	853
Purchase	1250	853
Sale	1650	853.5
Sale	1363	853.5
Sale	1363	853.5
Sale	760	853.5
Sale	600	853.5
Purchase	79	853.5
Purchase	493	853.5
Purchase	700	853.5
Purchase	900	853.5
Purchase	900	853.5
Purchase	1033	853.5
Purchase	1100	853.5
Purchase	1250	853.5
Purchase	1250	853.5
Purchase	1359	853.5
Purchase	1400	853.5
Purchase	1419	853.5
Purchase	1500	853.5
Purchase	1549	853.5
Purchase	2467	853.5
Sale	2637	854
Sale	1900	854
Sale	1400	854
Sale	1100	854
Sale	750	854
Sale	631	854
Sale	617	854
Purchase	100	854
Purchase	100	854
Purchase	100	854
Purchase	100	854
Purchase	180	854
Purchase	350	854
Purchase	350	854
Purchase	350	854
Purchase	750	854
Purchase	859	854
Purchase	898	854
Purchase	900	854
Purchase	900	854
Purchase	1000	854
Purchase	1100	854
Purchase	1496	854
Purchase	1850	854
Purchase	2685	854
Purchase	3626	854
Sale	3590	854.5
Sale	1417	854.5
Sale	1288	854.5
Sale	1255	854.5
Sale	1210	854.5
Sale	1000	854.5
Sale	749	854.5
Sale	700	854.5
Sale	700	854.5
Sale	595	854.5
Sale	400	854.5
Sale	250	854.5
Sale	153	854.5
Purchase	74	854.5
Purchase	426	854.5
Purchase	700	854.5
Purchase	800	854.5
Purchase	900	854.5
Purchase	1250	854.5
Purchase	1600	854.5
Purchase	1900	854.5
Sale	3184	855
Sale	1900	855
Sale	1900	855
Sale	1100	855
Sale	1074	855
Sale	1074	855
Sale	1000	855
Sale	832	855
Sale	414	855
Purchase	228	855
Purchase	696	855
Purchase	700	855
Purchase	1100	855
Purchase	1500	855
Purchase	1500	855
Purchase	1900	855
Purchase	2028	855
Purchase	5000	855
Sale	1900	855.5
Sale	1595	855.5
Sale	1100	855.5
Sale	1100	855.5
Sale	900	855.5
Sale	800	855.5
Sale	700	855.5
Purchase	551	855.5
Purchase	940	855.5
Purchase	947	855.5
Purchase	1100	855.5
Purchase	1100	855.5
Purchase	1585	855.5
Purchase	1900	855.5
Purchase	1900	855.5
Purchase	2500	855.5
Purchase	2570	855.5
Sale	3791	856
Sale	1900	856
Sale	1100	856
Sale	1100	856
Sale	700	856
Sale	700	856
Sale	673	856
Sale	214	856
Purchase	648	856
Purchase	700	856
Purchase	950	856
Purchase	1172	856
Purchase	1250	856
Purchase	4235	856
Purchase	4300	856
Sale	2153	856.5
Sale	800	856.5
Sale	191	856.5
Sale	140	856.5
Purchase	700	856.5
Purchase	900	856.5
Purchase	1200	856.5
Purchase	1214	856.5
Purchase	1259	856.5
Purchase	1500	856.5
Sale	2373	857
Sale	2109	857
Sale	2000	857
Sale	1970	857
Sale	1748	857
Sale	1407	857
Sale	1385	857
Sale	1363	857
Sale	1338	857
Sale	1200	857
Sale	1100	857
Sale	1054	857
Sale	978	857
Sale	900	857
Sale	800	857
Sale	709	857
Sale	700	857
Sale	557	857
Sale	376	857
Sale	271	857
Purchase	700	857
Purchase	1000	857
Purchase	1100	857
Purchase	2306	857
Sale	1734	857.5
Sale	600	857.5
Purchase	2086	857.5
Sale	2700	858
Sale	1826	858
Sale	700	858
Sale	500	858
Purchase	350	858
Purchase	700	858
Purchase	800	858
Purchase	1074	858
Sale	2600	858.5
Sale	1100	858.5
Sale	701	858.5
Sale	700	858.5
Sale	375	858.5
Sale	2	858.5
Purchase	320	858.5
Purchase	500	858.5
Purchase	700	858.5
Purchase	1074	858.5
Purchase	1100	858.5
Purchase	1100	858.5
Purchase	1984	858.5
Purchase	4119	858.5
Sale	1800	859
Sale	980	859
Purchase	1100	859
Sale	2365	859.5
Sale	980	859.5
Sale	736	859.5
Sale	630	859.5
Sale	500	859.5
Purchase	1130	859.5
Purchase	130	860
Purchase	760	860
Purchase	760	860
Purchase	1300	860
Purchase	1400	860
Purchase	1878	860
Purchase	2300	860
Purchase	2414	860
Purchase	2685	860
Sale	12000	860.5
Sale	7789	860.5
Sale	5748	860.5
Sale	4200	860.5
Sale	3631	860.5
Sale	2598	860.5
Sale	2472	860.5
Sale	2360	860.5
Sale	1724	860.5
Sale	1680	860.5
Sale	1581	860.5
Sale	1581	860.5
Sale	1548	860.5
Sale	1400	860.5
Sale	1288	860.5
Sale	1252	860.5
Sale	1122	860.5
Sale	1100	860.5
Sale	882	860.5
Sale	871	860.5
Sale	847	860.5
Sale	800	860.5
Sale	800	860.5
Sale	800	860.5
Sale	700	860.5
Sale	700	860.5
Sale	700	860.5
Sale	668	860.5
Sale	509	860.5
Sale	490	860.5
Sale	401	860.5
Sale	280	860.5
Sale	280	860.5
Sale	280	860.5
Sale	222	860.5
Sale	164	860.5
Sale	137	860.5
Sale	137	860.5
Sale	137	860.5
Sale	54	860.5
Purchase	1500	860.5
Purchase	2200	860.5
Purchase	2200	860.5
Sale	5600	861
Sale	2577	861
Sale	1100	861
Sale	1098	861
Sale	960	861
Sale	853	861
Sale	700	861
Sale	700	861
Sale	600	861
Sale	320	861
Sale	86	861
Purchase	700	861
Purchase	700	861
Purchase	960	861
Purchase	1000	861
Purchase	2200	861
Purchase	2200	861
Purchase	3000	861
Purchase	3216	861
Purchase	17421	861
Sale	2100	861.5
Sale	210	861.5
Purchase	600	861.5
Purchase	644	861.5
Purchase	760	861.5
Purchase	2850	861.5
Sale	4472	862
Sale	3868	862
Sale	3640	862
Sale	3069	862
Sale	2570	862
Sale	2447	862
Sale	2447	862
Sale	1955	862
Sale	1815	862
Sale	1725	862
Sale	1725	862
Sale	1594	862
Sale	1500	862
Sale	1371	862
Sale	1274	862
Sale	1209	862
Sale	1207	862
Sale	1173	862
Sale	1164	862
Sale	838	862
Sale	760	862
Sale	722	862
Sale	670	862
Sale	619	862
Sale	470	862
Sale	181	862
Sale	160	862
Purchase	788	862
Purchase	1074	862
Purchase	1500	862
Purchase	2185	862
Sale	2330	862.5
Sale	1702	862.5
Sale	1100	862.5
Sale	446	862.5
Sale	241	862.5
Sale	157	862.5
Sale	106	862.5
Sale	93	862.5
Sale	2	862.5
Purchase	450	862.5
Purchase	700	862.5
Purchase	1100	862.5
Purchase	2004	862.5
Purchase	2200	862.5
Sale	3800	863
Sale	1980	863
Sale	800	863
Sale	798	863
Purchase	200	863
Purchase	600	863
Purchase	1700	863
Purchase	1700	863
Purchase	3000	863
Purchase	3831	863
Purchase	4618	863
Purchase	4800	863
Purchase	4800	863
Sale	4513	863.5
Sale	1760	863.5
Sale	1530	863.5
Sale	1120	863.5
Sale	1083	863.5
Sale	775	863.5
Sale	700	863.5
Sale	600	863.5
Purchase	700	863.5
Sale	2200	864
Sale	1548	864
Sale	1535	864
Sale	1235	864
Sale	1200	864
Sale	560	864
Sale	416	864
Sale	37	864
Purchase	1700	864
Sale	1500	864.5
Sale	1000	864.5
Sale	800	864.5
Sale	496	864.5
Purchase	374	864.5
Purchase	580	864.5
Purchase	700	864.5
Purchase	1650	864.5
Purchase	2100	864.5
Sale	2500	865
Sale	2102	865
Sale	2100	865
Sale	1800	865
Sale	1650	865
Sale	1350	865
Sale	1016	865
Sale	941	865
Sale	856	865
Sale	700	865
Sale	693	865
Sale	500	865
Sale	357	865
Sale	109	865
Sale	75	865
Purchase	22	865
Purchase	30	865
Purchase	423	865
Purchase	1729	865
Purchase	5022	865
Sale	2111	865.5
Sale	1300	865.5
Sale	700	865.5
Sale	700	865.5
Sale	500	865.5
Sale	500	865.5
Sale	170	865.5
Sale	135	865.5
Sale	100	865.5
Purchase	146	865.5
Purchase	272	865.5
Purchase	300	865.5
Purchase	340	865.5
Purchase	392	865.5
Purchase	500	865.5
Purchase	532	865.5
Purchase	700	865.5
Purchase	700	865.5
Purchase	700	865.5
Purchase	800	865.5
Purchase	1030	865.5
Purchase	3787	865.5
Sale	3853	866
Sale	1699	866
Sale	1581	866
Sale	1110	866
Sale	1030	866
Sale	1000	866
Sale	999	866
Sale	700	866
Sale	700	866
Sale	699	866
Sale	527	866
Sale	72	866
Purchase	696	866
Purchase	700	866
Purchase	1350	866
Purchase	3000	866
Sale	2000	866.5
Sale	1867	866.5
Sale	1347	866.5
Sale	1100	866.5
Sale	700	866.5
Sale	609	866.5
Sale	500	866.5
Sale	400	866.5
Purchase	48	866.5
Purchase	698	866.5
Purchase	900	866.5
Purchase	1747	866.5
Purchase	4800	866.5
Sale	1820	867
Sale	1560	867
Sale	1400	867
Sale	1048	867
Sale	700	867
Sale	700	867
Sale	500	867
Sale	413	867
Sale	300	867
Sale	283	867
Purchase	27	867
Purchase	59	867
Purchase	222	867
Purchase	300	867
Purchase	500	867
Purchase	502	867
Purchase	668	867
Purchase	755	867
Purchase	1050	867
Purchase	1288	867
Purchase	1750	867
Sale	5916	867.5
Sale	5150	867.5
Sale	5081	867.5
Sale	3200	867.5
Sale	3155	867.5
Sale	2800	867.5
Sale	2766	867.5
Sale	2705	867.5
Sale	2492	867.5
Sale	1977	867.5
Sale	1057	867.5
Sale	763	867.5
Sale	581	867.5
Sale	361	867.5
Sale	300	867.5
Sale	249	867.5
Sale	207	867.5
Sale	98	867.5
Sale	2	867.5
Purchase	16	867.5
Purchase	48	867.5
Purchase	405	867.5
Purchase	500	867.5
Purchase	599	867.5
Purchase	600	867.5
Purchase	700	867.5
Purchase	743	867.5
Purchase	900	867.5
Purchase	3083	867.5
Sale	4360	868
Sale	2386	868
Sale	1663	868
Sale	1650	868
Sale	1388	868
Sale	1058	868
Sale	1001	868
Sale	1000	868
Sale	1000	868
Sale	952	868
Sale	760	868
Sale	700	868
Sale	700	868
Sale	700	868
Sale	652	868
Sale	599	868
Sale	163	868
Sale	100	868
Sale	1	868
Purchase	12	868
Purchase	114	868
Purchase	519	868
Purchase	698	868
Purchase	700	868
Purchase	700	868
Purchase	702	868
Purchase	900	868
Purchase	1055	868
Purchase	1210	868
Purchase	1327	868
Purchase	1400	868
Purchase	1441	868
Purchase	1759	868
Purchase	3480	868
Sale	8209	868.5
Sale	4791	868.5
Sale	4790	868.5
Sale	4321	868.5
Sale	2894	868.5
Sale	2889	868.5
Sale	2100	868.5
Sale	1902	868.5
Sale	1897	868.5
Sale	1135	868.5
Sale	1000	868.5
Sale	1000	868.5
Sale	1000	868.5
Sale	986	868.5
Sale	500	868.5
Sale	187	868.5
Purchase	45	868.5
Purchase	100	868.5
Purchase	174	868.5
Purchase	256	868.5
Purchase	263	868.5
Purchase	283	868.5
Purchase	320	868.5
Purchase	373	868.5
Purchase	516	868.5
Purchase	564	868.5
Purchase	700	868.5
Purchase	900	868.5
Purchase	900	868.5
Purchase	1100	868.5
Purchase	1186	868.5
Purchase	1210	868.5
Purchase	1210	868.5
Purchase	1451	868.5
Purchase	1451	868.5
Purchase	2100	868.5
Purchase	2685	868.5
Purchase	3074	868.5
Sale	5748	869
Sale	5590	869
Sale	3565	869
Sale	3293	869
Sale	2386	869
Sale	1300	869
Sale	1200	869
Sale	1034	869
Sale	1000	869
Sale	950	869
Sale	700	869
Sale	256	869
Sale	158	869
Purchase	7	869
Purchase	71	869
Purchase	90	869
Purchase	237	869
Purchase	266	869
Purchase	326	869
Purchase	355	869
Purchase	356	869
Purchase	403	869
Purchase	500	869
Purchase	700	869
Purchase	700	869
Purchase	700	869
Purchase	856	869
Purchase	856	869
Purchase	900	869
Purchase	1148	869
Purchase	1150	869
Purchase	1200	869
Purchase	1300	869
Purchase	1394	869
Purchase	1400	869
Purchase	1790	869
Purchase	1800	869
Purchase	2100	869
Purchase	2751	869
Purchase	4027	869
Purchase	4791	869
Purchase	4800	869
Sale	1700	869.5
Sale	1700	869.5
Sale	1500	869.5
Sale	1500	869.5
Sale	1132	869.5
Sale	1130	869.5
Sale	1091	869.5
Sale	1068	869.5
Sale	984	869.5
Sale	907	869.5
Sale	700	869.5
Sale	678	869.5
Sale	577	869.5
Sale	500	869.5
Sale	260	869.5
Sale	69	869.5
Sale	12	869.5
Purchase	100	869.5
Purchase	149	869.5
Purchase	300	869.5
Purchase	313	869.5
Purchase	420	869.5
Purchase	450	869.5
Purchase	500	869.5
Purchase	500	869.5
Purchase	513	869.5
Purchase	577	869.5
Purchase	652	869.5
Purchase	700	869.5
Purchase	700	869.5
Purchase	700	869.5
Purchase	807	869.5
Purchase	900	869.5
Purchase	900	869.5
Purchase	900	869.5
Purchase	941	869.5
Purchase	1000	869.5
Purchase	1100	869.5
Purchase	1100	869.5
Purchase	1210	869.5
Purchase	1284	869.5
Purchase	1350	869.5
Purchase	1400	869.5
Purchase	1700	869.5
Purchase	1790	869.5
Purchase	3575	869.5
Purchase	5539	869.5
Sale	16641	870
Sale	2238	870
Sale	2137	870
Sale	1540	870
Sale	1516	870
Sale	1424	870
Sale	1384	870
Sale	1355	870
Sale	1246	870
Sale	900	870
Sale	900	870
Sale	879	870
Sale	856	870
Sale	550	870
Sale	450	870
Sale	280	870
Sale	139	870
Sale	99	870
Sale	40	870
Purchase	404	870
Purchase	461	870
Purchase	500	870
Purchase	500	870
Purchase	596	870
Purchase	700	870
Purchase	700	870
Purchase	700	870
Purchase	700	870
Purchase	700	870
Purchase	750	870
Purchase	842	870
Purchase	867	870
Purchase	1000	870
Purchase	1200	870
Purchase	1305	870
Purchase	1384	870
Purchase	2100	870
Purchase	2100	870
Purchase	2100	870
Purchase	3000	870
Purchase	3000	870
Purchase	4240	870
Purchase	4250	870
Purchase	5000	870
Purchase	5270	870
Purchase	5527	870
Sale	7656	870.5
Sale	4593	870.5
Sale	3195	870.5
Sale	688	870.5
Sale	600	870.5
Sale	500	870.5
Sale	258	870.5
Purchase	387	870.5
Purchase	600	870.5
Purchase	646	870.5
Purchase	700	870.5
Purchase	700	870.5
Purchase	950	870.5
Purchase	971	870.5
Purchase	1091	870.5
Purchase	1344	870.5
Purchase	1700	870.5
Purchase	1700	870.5
Purchase	1790	870.5
Purchase	2100	870.5
Purchase	2500	870.5
Purchase	3195	870.5
Sale	17221	871
Sale	4800	871
Sale	4500	871
Sale	3500	871
Sale	3045	871
Sale	3003	871
Sale	2651	871
Sale	2528	871
Sale	2340	871
Sale	1602	871
Sale	1365	871
Sale	1127	871
Sale	1048	871
Sale	1043	871
Sale	959	871
Sale	950	871
Sale	908	871
Sale	874	871
Sale	840	871
Sale	700	871
Sale	700	871
Sale	700	871
Sale	700	871
Sale	511	871
Sale	386	871
Sale	328	871
Sale	98	871
Sale	69	871
Sale	1	871
Purchase	100	871
Purchase	232	871
Purchase	268	871
Purchase	311	871
Purchase	461	871
Purchase	461	871
Purchase	582	871
Purchase	699	871
Purchase	700	871
Purchase	700	871
Purchase	718	871
Purchase	816	871
Purchase	950	871
Purchase	950	871
Purchase	1250	871
Purchase	1535	871
Purchase	2400	871
Purchase	4350	871
Purchase	5962	871
Sale	4800	871.5
Sale	1562	871.5
Sale	1406	871.5
Sale	1171	871.5
Sale	1145	871.5
Sale	1100	871.5
Sale	1064	871.5
Sale	1052	871.5
Sale	990	871.5
Sale	950	871.5
Sale	950	871.5
Sale	800	871.5
Sale	760	871.5
Sale	698	871.5
Sale	696	871.5
Sale	638	871.5
Sale	599	871.5
Sale	582	871.5
Sale	277	871.5
Sale	50	871.5
Sale	28	871.5
Purchase	34	871.5
Purchase	78	871.5
Purchase	170	871.5
Purchase	240	871.5
Purchase	320	871.5
Purchase	600	871.5
Purchase	700	871.5
Purchase	700	871.5
Purchase	700	871.5
Purchase	780	871.5
Purchase	837	871.5
Purchase	941	871.5
Purchase	1100	871.5
Purchase	1100	871.5
Purchase	1150	871.5
Purchase	1300	871.5
Purchase	1316	871.5
Purchase	1650	871.5
Purchase	1900	871.5
Sale	11321	872
Sale	10000	872
Sale	7630	872
Sale	6308	872
Sale	5748	872
Sale	5485	872
Sale	4585	872
Sale	3000	872
Sale	2069	872
Sale	1755	872
Sale	1650	872
Sale	1650	872
Sale	1316	872
Sale	1250	872
Sale	1232	872
Sale	1140	872
Sale	1034	872
Sale	1000	872
Sale	993	872
Sale	950	872
Sale	760	872
Sale	700	872
Sale	700	872
Sale	700	872
Sale	698	872
Sale	650	872
Sale	500	872
Sale	466	872
Sale	461	872
Sale	400	872
Sale	354	872
Sale	206	872
Sale	193	872
Sale	160	872
Sale	10	872
Purchase	20	872
Purchase	240	872
Purchase	358	872
Purchase	406	872
Purchase	499	872
Purchase	500	872
Purchase	582	872
Purchase	582	872
Purchase	601	872
Purchase	700	872
Purchase	800	872
Purchase	812	872
Purchase	1000	872
Purchase	1100	872
Purchase	1344	872
Purchase	1900	872
Purchase	1928	872
Purchase	1956	872
Purchase	1974	872
Purchase	4136	872
Sale	6110	872.5
Sale	4800	872.5
Sale	3456	872.5
Sale	2226	872.5
Sale	2209	872.5
Sale	2100	872.5
Sale	1688	872.5
Sale	1682	872.5
Sale	1650	872.5
Sale	1500	872.5
Sale	1354	872.5
Sale	1201	872.5
Sale	1102	872.5
Sale	1100	872.5
Sale	1078	872.5
Sale	1074	872.5
Sale	1054	872.5
Sale	980	872.5
Sale	960	872.5
Sale	890	872.5
Sale	846	872.5
Sale	823	872.5
Sale	823	872.5
Sale	760	872.5
Sale	700	872.5
Sale	700	872.5
Sale	620	872.5
Sale	582	872.5
Sale	582	872.5
Sale	560	872.5
Sale	513	872.5
Sale	500	872.5
Sale	500	872.5
Sale	466	872.5
Sale	459	872.5
Sale	301	872.5
Sale	287	872.5
Sale	241	872.5
Sale	175	872.5
Sale	8	872.5
Sale	1	872.5
Purchase	177	872.5
Purchase	300	872.5
Purchase	500	872.5
Purchase	599	872.5
Purchase	643	872.5
Purchase	700	872.5
Purchase	760	872.5
Purchase	760	872.5
Purchase	846	872.5
Purchase	950	872.5
Purchase	951	872.5
Purchase	969	872.5
Purchase	1074	872.5
Purchase	1074	872.5
Purchase	1140	872.5
Purchase	1201	872.5
Purchase	1210	872.5
Purchase	1210	872.5
Purchase	1290	872.5
Purchase	1335	872.5
Purchase	1500	872.5
Purchase	1650	872.5
Purchase	1700	872.5
Purchase	2145	872.5
Purchase	2350	872.5
Purchase	2662	872.5
Purchase	2961	872.5
Purchase	3580	872.5
Sale	3524	873
Sale	3100	873
Sale	2519	873
Sale	2305	873
Sale	2268	873
Sale	1700	873
Sale	1664	873
Sale	1500	873
Sale	1300	873
Sale	1187	873
Sale	1117	873
Sale	1100	873
Sale	1023	873
Sale	1000	873
Sale	1000	873
Sale	964	873
Sale	950	873
Sale	700	873
Sale	700	873
Sale	700	873
Sale	582	873
Sale	500	873
Sale	500	873
Sale	448	873
Sale	400	873
Sale	244	873
Sale	205	873
Sale	187	873
Purchase	86	873
Purchase	171	873
Purchase	187	873
Purchase	400	873
Purchase	409	873
Purchase	500	873
Purchase	550	873
Purchase	599	873
Purchase	600	873
Purchase	693	873
Purchase	698	873
Purchase	700	873
Purchase	700	873
Purchase	700	873
Purchase	700	873
Purchase	760	873
Purchase	900	873
Purchase	913	873
Purchase	950	873
Purchase	990	873
Purchase	1000	873
Purchase	1100	873
Purchase	1100	873
Purchase	1100	873
Purchase	1111	873
Purchase	1147	873
Purchase	1200	873
Purchase	1344	873
Purchase	1407	873
Purchase	2685	873
Purchase	3000	873
Purchase	3193	873
Purchase	4047	873
Sale	5748	873.5
Sale	5277	873.5
Sale	4800	873.5
Sale	4336	873.5
Sale	4211	873.5
Sale	2598	873.5
Sale	2350	873.5
Sale	2316	873.5
Sale	1537	873.5
Sale	1526	873.5
Sale	1500	873.5
Sale	1200	873.5
Sale	1100	873.5
Sale	1011	873.5
Sale	1009	873.5
Sale	1000	873.5
Sale	1000	873.5
Sale	938	873.5
Sale	896	873.5
Sale	742	873.5
Sale	700	873.5
Sale	693	873.5
Sale	600	873.5
Sale	596	873.5
Sale	500	873.5
Sale	151	873.5
Sale	23	873.5
Sale	3	873.5
Purchase	100	873.5
Purchase	100	873.5
Purchase	355	873.5
Purchase	387	873.5
Purchase	450	873.5
Purchase	450	873.5
Purchase	582	873.5
Purchase	590	873.5
Purchase	698	873.5
Purchase	700	873.5
Purchase	700	873.5
Purchase	700	873.5
Purchase	750	873.5
Purchase	760	873.5
Purchase	1000	873.5
Purchase	1050	873.5
Purchase	1064	873.5
Purchase	1100	873.5
Purchase	1100	873.5
Purchase	1537	873.5
Purchase	1795	873.5
Purchase	4150	873.5
Purchase	5748	873.5
Sale	4187	874
Sale	2493	874
Sale	1745	874
Sale	1700	874
Sale	1657	874
Sale	1566	874
Sale	1470	874
Sale	1400	874
Sale	1335	874
Sale	1100	874
Sale	1078	874
Sale	1040	874
Sale	1004	874
Sale	1000	874
Sale	710	874
Sale	705	874
Sale	700	874
Sale	700	874
Sale	700	874
Sale	700	874
Sale	700	874
Sale	700	874
Sale	700	874
Sale	700	874
Sale	691	874
Sale	690	874
Sale	646	874
Sale	600	874
Sale	574	874
Sale	450	874
Sale	400	874
Sale	381	874
Sale	318	874
Sale	200	874
Sale	184	874
Sale	146	874
Purchase	200	874
Purchase	200	874
Purchase	333	874
Purchase	582	874
Purchase	700	874
Purchase	700	874
Purchase	800	874
Purchase	900	874
Purchase	1067	874
Purchase	1100	874
Purchase	1150	874
Purchase	1200	874
Purchase	1250	874
Purchase	1336	874
Purchase	1361	874
Purchase	1550	874
Purchase	1790	874
Purchase	1790	874
Purchase	1890	874
Purchase	2100	874
Purchase	2400	874
Purchase	2639	874
Purchase	4577	874
Purchase	4800	874
Purchase	4800	874
Purchase	17049	874
Purchase	17162	874
Sale	4800	874.5
Sale	3950	874.5
Sale	2100	874.5
Sale	1555	874.5
Sale	1350	874.5

This information is provided by RNS

The company news service from the London Stock Exchange

END

EMMBDLFFVBBFFBZ

Related Shares:

FTSE 100 Latest

Value8,571.19

Change74.39