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

15th Oct 2008 11:49

RNS Number : 8965F

UBS AG (EPT)

15 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	14 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	321,614	0.01%	0	0.00%
(2) Derivatives (other than options)
(3) Options and agreements to purchase/sell
Total	321,614	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

Class of relevant security:	Details

3. DEALINGS (Note 3)

(a) Purchases and sales

Purchase/sale

Number of securities

Price per unit (Note 4)

Sale	1000	147 pence
Sale	5000	147
Sale	5530	147.1
Sale	729	147.3
Sale	1000	147.4
Purchase	4860	147.4
Purchase	1171	147.4
Sale	14349	147.5
Sale	4860	147.5
Sale	1174	147.5
Sale	5000	147.5
Sale	5000	147.5
Purchase	2750	147.6
Purchase	2062	147.7
Purchase	11602	147.7
Purchase	238	147.7
Purchase	1334	147.8
Sale	2062	147.8
Sale	40723	147.8
Purchase	1579	147.8
Sale	5500	147.9
Purchase	1700	147.9
Sale	1334	147.9
Purchase	4250	147.9
Purchase	1286	147.9
Sale	62542	148
Sale	5000	148
Purchase	1900	148
Purchase	1137	148
Purchase	1716	148
Sale	1171	148
Sale	5500	148
Sale	5332	148
Sale	2641	148
Sale	10764	148
Sale	965	148
Purchase	21361	148
Purchase	2800	148
Sale	17347	148
Purchase	31281	148
Sale	2114	148
Purchase	14154	148
Purchase	3136	148
Purchase	449	148
Sale	18759	148
Purchase	2800	148
Sale	2900	148
Sale	1711	148.1
Sale	2090	148.1
Purchase	3150	148.1
Purchase	1146	148.1
Purchase	373	148.1
Purchase	2177	148.1
Purchase	1202	148.1
Purchase	6214	148.1
Sale	10430	148.1
Sale	8142	148.1
Sale	5530	148.1
Sale	2200	148.1
Purchase	2650	148.1
Sale	1900	148.1
Sale	3649	148.1
Sale	1037	148.1
Purchase	20	148.1
Sale	1700	148.1
Sale	1700	148.1
Sale	3860	148.1
Sale	1286	148.1
Sale	13824	148.2
Purchase	1759	148.2
Purchase	1286	148.2
Purchase	3912	148.2
Sale	1700	148.2
Sale	1675	148.2
Sale	2455	148.2
Purchase	1302	148.2
Purchase	1061	148.2
Purchase	1930	148.2
Purchase	2455	148.2
Purchase	144	148.2
Purchase	2455	148.2
Sale	3137	148.3
Sale	8295	148.3
Sale	1110	148.3
Sale	1930	148.3
Sale	2422	148.3
Sale	5390	148.3
Purchase	13528	148.3
Purchase	1930	148.3
Purchase	1930	148.3
Sale	1286	148.3
Purchase	1930	148.4
Sale	3068	148.4
Sale	5500	148.4
Sale	6061	148.4
Purchase	857	148.4
Purchase	216	148.4
Purchase	734	148.4
Purchase	1451	148.4
Purchase	1930	148.4
Purchase	200	148.4
Purchase	1930	148.4
Purchase	1700	148.4
Purchase	1930	148.4
Purchase	1700	148.4
Purchase	200	148.4
Purchase	4502	148.4
Purchase	1026	148.4
Sale	4753	148.5
Sale	519	148.5
Sale	1073	148.5
Purchase	15259	148.5
Sale	2114	148.5
Purchase	3135	148.5
Sale	10050	148.5
Purchase	1171	148.5
Purchase	390	148.5
Purchase	369	148.5
Purchase	2650	148.5
Sale	1050	148.5
Sale	4502	148.5
Sale	4502	148.5
Sale	4236	148.5
Purchase	965	148.5
Purchase	400	148.5
Purchase	1700	148.5
Purchase	1700	148.5
Sale	5500	148.6
Sale	5530	148.6
Sale	1800	148.6
Sale	12569	148.6
Purchase	12041	148.6
Purchase	1900	148.6
Purchase	1900	148.6
Purchase	203	148.6
Purchase	2114	148.6
Purchase	2800	148.6
Sale	2810	148.6
Purchase	900	148.6
Sale	965	148.6
Sale	3749	148.6
Sale	1900	148.6
Purchase	1463	148.6
Purchase	1900	148.6
Purchase	2128	148.6
Purchase	200	148.6
Purchase	1700	148.6
Purchase	1700	148.6
Sale	1930	148.6
Purchase	100	148.6
Purchase	3950	148.6
Sale	5530	148.7
Purchase	867	148.7
Sale	47289	148.7
Purchase	5566	148.7
Purchase	5354	148.7
Sale	4000	148.7
Purchase	1909	148.7
Sale	1515	148.7
Sale	1930	148.7
Purchase	204	148.7
Sale	2800	148.7
Purchase	950	148.7
Purchase	950	148.7
Sale	2657	148.7
Sale	3660	148.7
Sale	900	148.7
Sale	1930	148.7
Sale	3056	148.8
Sale	1900	148.8
Sale	2803	148.8
Purchase	100	148.8
Purchase	3086	148.8
Purchase	1800	148.8
Purchase	3450	148.8
Purchase	2665	148.8
Purchase	1842	148.8
Sale	1209	148.8
Purchase	3600	148.8
Sale	4559	148.8
Purchase	1773	148.8
Purchase	5000	148.8
Purchase	5000	148.8
Purchase	1855	148.8
Purchase	5000	148.8
Purchase	5000	148.8
Purchase	2145	148.8
Purchase	1414	148.8
Purchase	1930	148.8
Purchase	81	148.8
Purchase	1019	148.8
Purchase	2297	148.8
Purchase	2000	148.8
Purchase	3050	148.8
Purchase	844	148.8
Sale	3000	148.8
Sale	4689	148.8
Sale	4750	148.8
Sale	765	148.8
Sale	1236	148.8
Sale	1700	148.8
Sale	834	148.8
Purchase	3600	148.8
Sale	1670	148.8
Sale	1900	148.9
Sale	11989	148.9
Sale	3730	148.9
Purchase	3860	148.9
Purchase	2644	148.9
Sale	2650	148.9
Sale	1500	148.9
Sale	5352	148.9
Purchase	1756	148.9
Purchase	2128	148.9
Purchase	4470	148.9
Purchase	3441	148.9
Sale	3600	148.9
Sale	1641	148.9
Sale	1863	148.9
Sale	3732	148.9
Sale	3643	148.9
Sale	3684	148.9
Sale	3807	148.9
Sale	3154	148.9
Sale	1594	148.9
Purchase	855	148.9
Purchase	679	148.9
Purchase	898	148.9
Purchase	1930	148.9
Purchase	1930	148.9
Purchase	2128	148.9
Purchase	1900	148.9
Sale	611	148.9
Sale	5218	148.9
Purchase	1181	148.9
Purchase	2000	148.9
Purchase	2128	148.9
Purchase	2850	148.9
Purchase	4189	148.9
Purchase	4423	148.9
Purchase	1900	148.9
Purchase	965	148.9
Sale	1414	148.9
Sale	186	148.9
Sale	1607	148.9
Sale	136	148.9
Purchase	2000	148.9
Purchase	1930	148.9
Purchase	2128	148.9
Purchase	1930	148.9
Purchase	5756	148.9
Purchase	3507	148.9
Purchase	1172	148.9
Purchase	1121	148.9
Purchase	1900	148.9
Purchase	1900	148.9
Purchase	3507	148.9
Sale	50	148.9
Sale	2247	148.9
Sale	121	148.9
Sale	984	148.9
Sale	1700	148.9
Sale	25000	149
Sale	10000	149
Sale	8031	149
Sale	17375	149
Purchase	4489	149
Purchase	2892	149
Purchase	12500	149
Purchase	10600	149
Purchase	1900	149
Purchase	12500	149
Purchase	6259	149
Purchase	12500	149
Purchase	3918	149
Purchase	9075	149
Sale	3930	149
Sale	2801	149
Sale	15718	149
Sale	4300	149
Purchase	3860	149
Purchase	2650	149
Sale	3400	149
Sale	9801	149
Purchase	4042	149
Purchase	3700	149
Sale	1900	149
Sale	965	149
Purchase	965	149
Purchase	1365	149
Sale	2114	149
Purchase	4500	149
Purchase	13834	149
Purchase	8407	149
Sale	17360	149
Purchase	3958	149
Sale	3550	149
Sale	1101	149
Sale	1900	149
Purchase	3550	149
Purchase	1900	149
Purchase	1900	149
Purchase	2057	149
Purchase	3783	149
Purchase	4750	149
Purchase	200	149
Purchase	3588	149
Purchase	200	149
Purchase	300	149
Purchase	200	149
Purchase	1930	149
Purchase	200	149
Purchase	300	149
Purchase	45	149
Purchase	1535	149
Purchase	965	149
Sale	1233	149
Sale	1900	149.1
Sale	2515	149.1
Purchase	1900	149.1
Sale	1900	149.1
Purchase	1900	149.1
Sale	2057	149.1
Purchase	2864	149.1
Purchase	2798	149.1
Purchase	2751	149.1
Sale	3783	149.1
Sale	2530	149.1
Purchase	4002	149.1
Sale	25000	149.1
Sale	1535	149.1
Sale	965	149.1
Purchase	19701	149.1
Sale	933	149.1
Sale	4500	149.1
Purchase	8700	149.1
Purchase	12240	149.1
Purchase	2835	149.1
Sale	450	149.1
Purchase	2000	149.1
Sale	25	149.1
Sale	1340	149.1
Sale	7000	149.1
Sale	3133	149.1
Purchase	2000	149.1
Purchase	2200	149.1
Sale	1736	149.1
Sale	3550	149.1
Sale	822	149.1
Sale	2546	149.1
Purchase	823	149.1
Purchase	6000	149.1
Purchase	3427	149.1
Sale	1300	149.2
Sale	1900	149.2
Sale	1900	149.2
Sale	1464	149.2
Purchase	1900	149.2
Purchase	935	149.2
Purchase	5980	149.2
Sale	3177	149.2
Sale	523	149.2
Sale	5000	149.2
Sale	2835	149.2
Sale	2800	149.2
Sale	6485	149.2
Purchase	1081	149.2
Purchase	3324	149.2
Purchase	2114	149.2
Sale	5000	149.2
Sale	7021	149.2
Sale	4000	149.2
Sale	2200	149.2
Purchase	1286	149.2
Sale	744	149.2
Sale	784	149.2
Sale	784	149.2
Sale	784	149.2
Sale	784	149.2
Sale	98	149.2
Sale	784	149.2
Sale	784	149.2
Sale	784	149.2
Sale	784	149.2
Sale	784	149.2
Sale	784	149.2
Sale	784	149.2
Sale	784	149.2
Purchase	2916	149.2
Purchase	88	149.2
Purchase	1700	149.2
Purchase	11699	149.2
Purchase	1300	149.2
Purchase	828	149.2
Purchase	2400	149.2
Sale	556	149.3
Sale	3636	149.3
Purchase	1900	149.3
Sale	1900	149.3
Purchase	965	149.3
Purchase	1900	149.3
Sale	3004	149.3
Sale	409	149.3
Purchase	1660	149.3
Sale	11700	149.3
Sale	3300	149.3
Sale	1700	149.3
Sale	6000	149.3
Sale	400	149.3
Sale	400	149.3
Sale	2500	149.3
Sale	5670	149.3
Sale	2230	149.3
Sale	3737	149.3
Sale	2400	149.3
Sale	1930	149.3
Purchase	3990	149.3
Sale	832	149.3
Purchase	965	149.3
Purchase	1035	149.3
Sale	11030	149.4
Sale	8979	149.4
Purchase	2114	149.4
Sale	23694	149.4
Sale	3565	149.4
Sale	1181	149.4
Sale	915	149.4
Purchase	1232	149.4
Sale	2000	149.4
Purchase	5350	149.4
Purchase	6717	149.4
Purchase	1700	149.4
Purchase	2079	149.4
Purchase	965	149.4
Purchase	1335	149.4
Purchase	1817	149.4
Purchase	1758	149.4
Purchase	2845	149.4
Purchase	676	149.4
Purchase	327	149.4
Purchase	251	149.4
Purchase	3087	149.4
Purchase	91	149.5
Purchase	4011	149.5
Purchase	1700	149.5
Purchase	446	149.5
Sale	1930	149.5
Sale	5350	149.5
Purchase	66	149.5
Purchase	8301	149.5
Purchase	3340	149.5
Purchase	11745	149.5
Sale	19398	149.5
Sale	3800	149.5
Purchase	2241	149.5
Purchase	13416	149.5
Sale	2900	149.5
Sale	2300	149.5
Sale	13003	149.5
Purchase	2096	149.5
Sale	9235	149.5
Purchase	255	149.5
Sale	4150	149.5
Sale	21933	149.5
Purchase	4900	149.5
Sale	1254	149.5
Sale	3087	149.5
Purchase	800	149.5
Sale	965	149.5
Sale	2850	149.5
Sale	4365	149.5
Sale	1930	149.5
Sale	1286	149.5
Sale	393	149.5
Purchase	1585	149.5
Purchase	1851	149.5
Sale	468	149.5
Sale	429	149.5
Purchase	8732	149.5
Purchase	4255	149.5
Sale	820	149.6
Sale	5500	149.6
Purchase	1460	149.6
Purchase	240	149.6
Sale	2700	149.6
Sale	8449	149.6
Purchase	2114	149.6
Sale	400	149.6
Sale	400	149.6
Purchase	17520	149.6
Sale	2471	149.6
Sale	1145	149.6
Purchase	2128	149.6
Purchase	17550	149.6
Sale	2700	149.6
Purchase	3680	149.6
Purchase	670	149.6
Purchase	604	149.6
Purchase	1900	149.6
Purchase	1517	149.7
Sale	5500	149.7
Sale	2450	149.7
Sale	140	149.7
Sale	100	149.7
Sale	7377	149.7
Sale	2448	149.7
Sale	7364	149.7
Purchase	2570	149.7
Sale	824	149.7
Purchase	898	149.7
Sale	8232	149.7
Sale	4255	149.7
Sale	393	149.7
Sale	8550	149.7
Sale	372	149.7
Sale	1700	149.7
Purchase	577	149.7
Purchase	2455	149.7
Purchase	965	149.7
Purchase	3161	149.7
Purchase	4290	149.7
Purchase	13994	149.7
Sale	11315	149.7
Sale	4742	149.8
Purchase	6000	149.8
Purchase	1116	149.8
Purchase	1302	149.9
Purchase	2114	149.9
Purchase	11164	149.9
Sale	25207	149.9
Sale	3100	149.9
Sale	3700	149.9
Sale	12073	149.9
Sale	2800	149.9
Sale	5100	149.9
Sale	1900	149.9
Sale	1700	149.9
Sale	3350	149.9
Sale	3166	149.9
Purchase	5000	149.9
Purchase	2864	149.9
Purchase	1700	149.9
Purchase	965	149.9
Purchase	2864	149.9
Purchase	965	149.9
Purchase	626	149.9
Purchase	450	149.9
Purchase	2128	149.9
Purchase	10472	149.9
Purchase	2800	150
Purchase	619	150
Purchase	5728	150
Purchase	6320	150
Purchase	1930	150
Sale	2909	150
Purchase	1700	150
Purchase	2267	150
Purchase	2650	150
Purchase	5689	150
Purchase	202	150
Purchase	1204	150
Purchase	6000	150
Purchase	7340	150
Purchase	804	150
Sale	2500	150
Sale	200	150
Sale	700	150
Sale	1600	150
Sale	5442	150
Sale	5030	150
Purchase	2114	150
Purchase	6581	150
Purchase	2114	150
Purchase	460	150
Purchase	3830	150
Purchase	6000	150
Purchase	5276	150
Purchase	5650	150
Sale	1699	150
Purchase	2000	150
Purchase	11728	150
Purchase	2640	150
Sale	9000	150.1
Sale	11728	150.1
Purchase	918	150.1
Purchase	965	150.1
Purchase	1044	150.1
Purchase	1134	150.1
Sale	2662	150.1
Sale	2988	150.1
Purchase	1428	150.1
Sale	2000	150.1
Sale	6000	150.1
Purchase	1416	150.1
Purchase	6650	150.1
Purchase	5389	150.1
Purchase	66	150.1
Purchase	3851	150.2
Purchase	4950	150.2
Purchase	2207	150.2
Purchase	6000	150.2
Sale	1416	150.2
Purchase	965	150.2
Purchase	1100	150.2
Sale	1900	150.2
Sale	6650	150.2
Sale	3556	150.2
Sale	2700	150.2
Sale	1700	150.2
Sale	4450	150.2
Purchase	1308	150.3
Purchase	1921	150.3
Purchase	833	150.3
Sale	1950	150.3
Sale	3050	150.3
Purchase	965	150.3
Sale	5792	150.3
Sale	6000	150.3
Purchase	840	150.3
Purchase	840	150.3
Sale	4300	150.3
Sale	14472	150.4
Sale	7550	150.4
Sale	1894	150.4
Sale	2646	150.4
Sale	954	150.4
Purchase	9050	150.4
Purchase	5388	150.4
Purchase	2400	150.4
Purchase	1286	150.4
Sale	1901	150.4
Sale	840	150.4
Sale	2000	150.4
Purchase	1334	150.4
Purchase	2526	150.4
Purchase	2413	150.4
Purchase	3600	150.5
Purchase	6559	150.5
Purchase	7249	150.5
Sale	2800	150.5
Purchase	4150	150.5
Purchase	5950	150.5
Purchase	1504	150.5
Purchase	2181	150.5
Purchase	2422	150.5
Sale	2413	150.5
Purchase	2600	150.5
Purchase	2687	150.5
Sale	273	150.5
Sale	6550	150.5
Purchase	15352	150.5
Sale	1900	150.5
Sale	9983	150.5
Purchase	2550	150.5
Purchase	1700	150.5
Purchase	1930	150.5
Purchase	2128	150.5
Sale	2298	150.6
Purchase	1404	150.6
Purchase	1404	150.6
Purchase	2550	150.6
Purchase	1700	150.6
Purchase	2550	150.6
Purchase	3926	150.6
Purchase	965	150.6
Purchase	1900	150.6
Sale	1944	150.6
Sale	1930	150.6
Sale	2550	150.6
Sale	1700	150.6
Sale	1504	150.6
Purchase	6150	150.6
Purchase	1930	150.6
Purchase	1930	150.6
Sale	2600	150.6
Sale	1700	150.6
Sale	735	150.6
Purchase	1187	150.7
Purchase	2573	150.7
Sale	6150	150.7
Sale	35068	150.7
Sale	3099	150.7
Sale	1592	150.7
Sale	1708	150.7
Purchase	4250	150.7
Purchase	2128	150.7
Sale	1930	150.7
Sale	1460	150.7
Sale	2455	150.7
Sale	1404	150.7
Sale	2864	150.7
Sale	2550	150.7
Sale	965	150.7
Sale	2000	150.7
Sale	12094	150.7
Purchase	569	150.8
Purchase	2114	150.8
Purchase	1463	150.8
Purchase	2701	150.8
Purchase	4950	150.8
Sale	5200	150.8
Sale	5400	150.8
Sale	1900	150.8
Purchase	5135	150.8
Purchase	1835	150.8
Purchase	1286	150.8
Sale	1930	150.8
Sale	527	150.8
Purchase	3035	150.8
Purchase	9520	150.8
Purchase	1930	150.8
Purchase	3847	150.8
Purchase	133	150.9
Purchase	1700	150.9
Sale	1651	150.9
Sale	279	150.9
Sale	3299	150.9
Sale	2739	150.9
Purchase	1930	150.9
Purchase	545	150.9
Sale	1700	150.9
Sale	1719	150.9
Sale	1286	150.9
Sale	1286	150.9
Purchase	1174	151
Purchase	2109	151
Sale	4455	151
Sale	3050	151
Sale	1802	151
Purchase	1520	151
Purchase	1100	151
Sale	1700	151
Sale	1286	151
Sale	2550	151
Sale	1700	151
Sale	1930	151
Purchase	1000	151
Purchase	5456	151
Purchase	965	151
Purchase	1485	151
Sale	4891	151.1
Purchase	2726	151.1
Sale	1000	151.1
Purchase	965	151.1
Sale	2450	151.1
Purchase	3450	151.1
Purchase	1170	151.1
Purchase	1930	151.1
Sale	123	151.2
Sale	1900	151.2
Sale	1100	151.2
Sale	1626	151.2
Sale	2300	151.2
Purchase	1006	151.2
Sale	1370	151.2
Purchase	81	151.2
Purchase	5919	151.2
Purchase	3450	151.2
Sale	735	151.2
Sale	1930	151.2
Sale	3450	151.3
Purchase	867	151.3
Purchase	956	151.3
Purchase	1700	151.3
Sale	1682	151.3
Purchase	270	151.3
Purchase	3185	151.3
Purchase	1569	151.4
Purchase	2800	151.4
Sale	3000	151.4
Sale	185	151.4
Purchase	1700	151.4
Purchase	245	151.4
Purchase	1210	151.4
Purchase	5876	151.4
Purchase	1324	151.4
Purchase	2572	151.4
Purchase	10472	151.5
Purchase	12000	151.5
Purchase	6317	151.5
Purchase	1700	151.5
Purchase	300	151.5
Purchase	1400	151.5
Purchase	860	151.5
Purchase	12000	151.5
Purchase	906	151.5
Sale	1900	151.5
Sale	1255	151.5
Purchase	1930	151.5
Purchase	4100	151.5
Purchase	2170	151.5
Purchase	2600	151.5
Purchase	2248	151.6
Purchase	1900	151.6
Purchase	1000	151.6
Purchase	2800	151.6
Purchase	250	151.6
Purchase	1000	151.6
Purchase	1286	151.6
Purchase	796	151.6
Purchase	108	151.6
Sale	4100	151.7
Sale	4100	151.7
Sale	2600	151.7
Purchase	400	151.7
Purchase	2500	151.7
Purchase	3860	151.7
Purchase	2128	151.7
Purchase	1930	151.7
Purchase	1700	151.7
Purchase	1401	151.8
Purchase	6217	151.8
Purchase	66	151.8
Sale	904	151.8
Purchase	1264	151.8
Purchase	1700	151.8
Purchase	1930	151.8
Purchase	1286	151.8
Sale	8401	151.9
Sale	3545	151.9
Purchase	1900	151.9
Purchase	5643	151.9
Sale	1286	151.9
Purchase	2800	151.9
Purchase	2128	151.9
Sale	4618	152
Sale	7472	152
Sale	7472	152
Sale	3105	152
Sale	3881	152
Sale	1194	152
Sale	1040	152
Sale	5954	152
Sale	6475	152
Sale	1233	152
Sale	1702	152
Sale	7850	152
Sale	7200	152
Sale	3250	152
Purchase	2016	152
Purchase	1250	152
Purchase	2573	152
Purchase	2114	152
Purchase	1737	152
Purchase	2404	152
Purchase	1930	152
Purchase	1930	152
Sale	2572	152
Purchase	5209	152
Purchase	3200	152
Purchase	6750	152
Purchase	3250	152
Sale	47	152
Sale	14941	152.1
Sale	4251	152.1
Sale	3250	152.1
Purchase	800	152.1
Purchase	9731	152.1
Sale	1200	152.1
Sale	1886	152.2
Sale	100	152.2
Sale	2500	152.2
Sale	2114	152.2
Purchase	2062	152.2
Purchase	472	152.2
Purchase	4497	152.2
Sale	3200	152.2
Sale	11133	152.2
Purchase	14558	152.2
Purchase	8212	152.2
Sale	2128	152.2
Purchase	1700	152.3
Purchase	7466	152.3
Purchase	6252	152.3
Sale	4050	152.4
Sale	27905	152.4
Purchase	1930	152.4
Sale	2016	152.4
Purchase	1930	152.4
Purchase	1286	152.4
Purchase	1870	152.4
Purchase	578	152.4
Purchase	909	152.4
Sale	9050	152.5
Sale	3800	152.5
Sale	4650	152.5
Sale	6386	152.5
Sale	1826	152.5
Sale	909	152.5
Sale	6696	152.5
Sale	9257	152.5
Purchase	1992	152.5
Purchase	1700	152.5
Purchase	2550	152.5
Purchase	4597	152.6
Purchase	11394	152.6
Purchase	1694	152.6
Sale	7934	152.6
Sale	990	152.6
Sale	500	152.6
Purchase	1450	152.7
Purchase	2000	152.7
Purchase	1720	152.7
Purchase	5000	152.7
Purchase	5000	152.7
Purchase	3655	152.7
Purchase	1700	152.7
Purchase	1700	152.7
Sale	43	152.8
Purchase	2500	152.8
Purchase	2062	152.8
Sale	1700	152.9
Purchase	4138	152.9
Purchase	4825	153
Sale	2500	153
Sale	4435	153
Purchase	688	153.1
Purchase	899	153.1
Purchase	2800	153.2
Purchase	3762	153.2
Purchase	2550	153.2
Purchase	1823	153.2
Purchase	777	153.2
Purchase	1700	153.4
Purchase	11050	153.4
Purchase	2062	153.4
Sale	2128	153.4
Sale	616	153.4
Sale	2500	153.5
Sale	1886	153.5
Sale	4856	153.5
Sale	1945	153.5
Sale	2156	153.5
Sale	3235	153.5
Purchase	1930	153.8
Purchase	1900	153.8
Sale	8531	153.9
Purchase	1930	153.9
Purchase	1950	153.9
Purchase	1900	153.9
Purchase	1930	153.9
Sale	2018	154
Purchase	7280	154
Purchase	3500	154
Sale	11329	154
Sale	393	154.1
Sale	4313	154.1
Sale	5855	154.1
Sale	1607	154.1
Purchase	3550	154.2
Purchase	8677	154.3
Purchase	1158	154.3
Purchase	2400	154.3
Purchase	579	154.3
Purchase	4477	154.3
Purchase	1589	154.3
Sale	1900	154.3
Sale	4581	154.3
Sale	2600	154.3
Purchase	1930	154.3
Purchase	1386	154.4
Sale	2114	154.4
Purchase	4198	154.4
Purchase	3500	154.4
Purchase	5600	154.4
Purchase	1534	154.4
Sale	2114	154.5
Sale	4800	154.5
Sale	921	154.5
Sale	50000	154.5
Purchase	935	154.5
Purchase	1930	154.5
Purchase	1186	154.5
Sale	1979	154.5
Purchase	121	154.5
Purchase	2114	154.5
Purchase	1455	154.5
Purchase	4477	154.5
Purchase	2640	154.5
Purchase	1180	154.5
Sale	2136	154.5
Sale	2550	154.5
Sale	2550	154.5
Sale	1386	154.5
Sale	965	154.6
Purchase	1900	154.6
Purchase	1700	154.6
Purchase	9507	154.6
Purchase	4825	154.6
Sale	6056	154.6
Purchase	1886	154.6
Purchase	1248	154.6
Sale	7035	154.6
Sale	1930	154.6
Sale	1500	154.7
Purchase	7700	154.7
Purchase	4306	154.7
Purchase	4825	154.7
Purchase	175	154.7
Purchase	2751	154.7
Purchase	2249	154.7
Sale	1700	154.7
Sale	3346	154.7
Sale	2797	154.8
Sale	1459	154.8
Sale	5681	154.8
Sale	1301	154.8
Purchase	377	154.8
Purchase	2800	154.8
Purchase	1180	154.8
Purchase	1053	154.8
Sale	5000	154.8
Sale	5000	154.8
Sale	5000	154.8
Sale	2249	154.8
Sale	2751	154.8
Purchase	1949	154.8
Sale	200	154.8
Sale	2114	154.8
Purchase	1061	154.8
Purchase	1201	154.8
Purchase	2550	154.8
Purchase	1700	154.8
Sale	8857	154.9
Purchase	3347	154.9
Purchase	1246	154.9
Purchase	2866	154.9
Purchase	676	154.9
Purchase	3521	154.9
Sale	4800	154.9
Purchase	2900	154.9
Purchase	2550	154.9
Purchase	1786	154.9
Purchase	2249	154.9
Purchase	1025	154.9
Sale	1886	155
Sale	4392	155
Sale	5000	155
Sale	5000	155
Purchase	1233	155
Purchase	798	155
Purchase	9980	155
Purchase	811	155
Sale	3700	155
Purchase	4926	155
Purchase	2574	155
Purchase	7772	155
Purchase	6834	155
Purchase	2800	155
Purchase	12500	155
Purchase	1886	155
Purchase	12500	155
Purchase	4817	155
Sale	3974	155
Purchase	3100	155
Sale	42	155
Sale	4600	155
Sale	1246	155
Purchase	914	155
Purchase	850	155
Purchase	2575	155
Sale	2550	155
Purchase	953	155.1
Sale	1332	155.1
Sale	4700	155.1
Sale	2249	155.1
Sale	800	155.1
Sale	914	155.1
Sale	1786	155.1
Sale	3600	155.1
Sale	2100	155.1
Sale	2864	155.1
Sale	5252	155.2
Sale	825	155.2
Sale	925	155.2
Sale	8288	155.2
Sale	2062	155.2
Sale	8172	155.3
Sale	2800	155.3
Sale	3800	155.3
Sale	2800	155.3
Sale	3400	155.3
Purchase	4806	155.3
Purchase	5000	155.3
Purchase	5000	155.3
Purchase	1653	155.3
Purchase	3347	155.3
Purchase	5000	155.3
Purchase	5000	155.3
Purchase	965	155.3
Purchase	789	155.3
Sale	3400	155.4
Sale	811	155.4
Purchase	1607	155.5
Sale	7778	155.5
Purchase	2024	155.5
Sale	1142	155.5
Purchase	1928	155.5
Sale	1928	155.5
Purchase	2056	155.5
Purchase	6000	155.5
Purchase	2293	155.5
Purchase	758	155.5
Purchase	5836	155.5
Sale	4000	155.5
Sale	2739	155.5
Sale	3100	155.5
Sale	4800	155.5
Purchase	4707	155.6
Purchase	41	155.6
Purchase	1037	155.6
Sale	788	155.6
Purchase	11697	155.6
Purchase	5000	155.6
Purchase	4758	155.6
Sale	3700	155.6
Purchase	5754	155.6
Purchase	2755	155.6
Sale	753	155.6
Sale	1700	155.6
Purchase	3874	155.7
Purchase	4226	155.7
Purchase	5619	155.7
Sale	2420	155.7
Sale	11777	155.7
Sale	2715	155.7
Purchase	2550	155.7
Purchase	988	155.7
Sale	3700	155.8
Sale	2614	155.8
Purchase	1520	155.8
Purchase	1900	155.8
Sale	6695	155.8
Sale	1	155.8
Sale	100	155.8
Sale	1886	155.8
Sale	3684	155.8
Sale	1000	155.8
Sale	2356	155.8
Sale	3289	155.8
Sale	3000	155.8
Purchase	648	155.8
Purchase	1928	155.8
Sale	3538	155.8
Purchase	1653	155.8
Purchase	5600	155.8
Purchase	1547	155.8
Purchase	1607	155.9
Sale	4743	155.9
Sale	857	155.9
Purchase	1930	155.9
Sale	2850	155.9
Purchase	1409	155.9
Purchase	1900	155.9
Purchase	1900	155.9
Purchase	1900	155.9
Purchase	1300	155.9
Sale	1886	155.9
Sale	2	155.9
Purchase	8168	155.9
Purchase	4856	155.9
Purchase	1930	155.9
Purchase	1045	155.9
Purchase	1135	155.9
Purchase	1930	155.9
Purchase	2323	155.9
Purchase	1900	155.9
Purchase	1547	155.9
Purchase	112	155.9
Purchase	3214	156
Purchase	1549	156
Sale	500	156
Sale	9	156
Sale	1900	156
Purchase	2365	156
Sale	4727	156
Purchase	1928	156
Purchase	1900	156
Purchase	2522	156
Purchase	1480	156
Purchase	2521	156
Purchase	796	156
Purchase	5000	156
Purchase	5000	156
Sale	1400	156
Purchase	1152	156
Purchase	6398	156
Purchase	3800	156
Purchase	98	156
Sale	15000	156
Purchase	2114	156
Purchase	371	156
Sale	2294	156
Purchase	1700	156
Purchase	900	156
Purchase	1900	156
Sale	945	156.1
Sale	1655	156.1
Sale	2850	156.1
Purchase	1900	156.1
Purchase	1900	156.1
Purchase	1900	156.1
Purchase	1886	156.1
Purchase	9516	156.1
Purchase	8482	156.1
Purchase	340	156.1
Purchase	596	156.1
Sale	55	156.1
Sale	2545	156.1
Purchase	1902	156.2
Purchase	1839	156.2
Purchase	2062	156.2
Sale	4500	156.2
Purchase	1900	156.2
Purchase	1400	156.2
Purchase	1928	156.2
Purchase	123	156.2
Sale	16622	156.2
Purchase	936	156.2
Purchase	3176	156.2
Purchase	3636	156.2
Sale	5959	156.2
Purchase	746	156.2
Purchase	4600	156.2
Purchase	3286	156.2
Purchase	1900	156.2
Purchase	1900	156.3
Purchase	1928	156.3
Sale	7846	156.3
Purchase	4898	156.3
Purchase	153	156.3
Purchase	4053	156.3
Purchase	1437	156.3
Purchase	6000	156.3
Sale	5000	156.3
Sale	3564	156.3
Sale	3300	156.3
Sale	5000	156.3
Purchase	1930	156.3
Purchase	716	156.3
Purchase	1900	156.3
Sale	1519	156.3
Purchase	4250	156.3
Sale	1600	156.4
Sale	2886	156.4
Sale	1714	156.4
Sale	3300	156.4
Sale	3286	156.4
Sale	3418	156.4
Purchase	1930	156.4
Sale	1104	156.4
Sale	5000	156.4
Sale	5000	156.4
Sale	786	156.4
Sale	5000	156.4
Purchase	36	156.4
Purchase	712	156.4
Purchase	1900	156.4
Purchase	2114	156.4
Purchase	4478	156.4
Purchase	2813	156.4
Purchase	1351	156.4
Purchase	1685	156.4
Purchase	875	156.4
Purchase	971	156.4
Sale	8353	156.4
Purchase	1678	156.4
Purchase	1607	156.4
Purchase	1930	156.4
Purchase	1930	156.4
Purchase	1358	156.4
Purchase	1358	156.4
Sale	562	156.4
Sale	6664	156.4
Purchase	872	156.4
Purchase	1886	156.4
Sale	1135	156.5
Sale	7861	156.5
Sale	2848	156.5
Purchase	2303	156.5
Purchase	1700	156.5
Sale	1804	156.5
Purchase	2103	156.5
Purchase	1596	156.5
Purchase	898	156.5
Purchase	40	156.5
Sale	3100	156.5
Purchase	471	156.5
Sale	1930	156.5
Sale	5000	156.5
Sale	4417	156.5
Purchase	3275	156.5
Purchase	7	156.5
Purchase	787	156.5
Purchase	5624	156.5
Purchase	2896	156.5
Purchase	5000	156.5
Purchase	4250	156.5
Purchase	1816	156.5
Purchase	750	156.5
Purchase	5000	156.5
Purchase	5000	156.5
Purchase	3496	156.5
Sale	1446	156.5
Purchase	1081	156.6
Purchase	1900	156.6
Purchase	1839	156.6
Purchase	2500	156.6
Purchase	1582	156.6
Purchase	1160	156.6
Purchase	1535	156.6
Sale	872	156.6
Sale	1928	156.6
Sale	2409	156.6
Sale	5000	156.6
Sale	5000	156.6
Sale	800	156.6
Sale	5000	156.6
Sale	22787	156.6
Purchase	4825	156.6
Purchase	195	156.6
Purchase	2864	156.6
Purchase	1928	156.6
Purchase	1655	156.6
Purchase	1930	156.6
Purchase	6440	156.6
Purchase	1358	156.6
Purchase	14143	156.6
Sale	1114	156.7
Purchase	2114	156.7
Sale	2715	156.7
Sale	2238	156.7
Sale	1853	156.7
Sale	1460	156.7
Sale	100	156.7
Sale	1638	156.7
Purchase	1211	156.7
Purchase	733	156.7
Purchase	3105	156.7
Purchase	4808	156.7
Sale	2550	156.7
Sale	2550	156.7
Sale	750	156.7
Sale	393	156.7
Sale	1045	156.8
Sale	1045	156.8
Sale	1045	156.8
Purchase	4256	156.8
Purchase	2800	156.8
Purchase	16054	156.8
Purchase	2800	156.9
Purchase	2800	156.9
Purchase	2196	156.9
Purchase	62	156.9
Purchase	12500	157
Purchase	2550	157
Purchase	1928	157
Purchase	1900	157
Sale	158	157
Sale	14104	157
Purchase	2202	157
Purchase	1886	157.1
Purchase	965	157.1
Sale	2202	157.1
Sale	118	157.1
Sale	1928	157.2
Purchase	1316	157.3
Sale	10000	157.3
Sale	1204	157.3
Sale	2925	157.4
Sale	1700	157.4
Purchase	2760	157.4
Purchase	35	157.4
Sale	620	157.4
Sale	2500	157.5
Sale	2760	157.5
Sale	3411	157.5
Purchase	35	157.5
Sale	1930	157.5
Sale	2760	157.6
Sale	58	157.6
Sale	1571	157.6
Sale	10000	157.6
Purchase	4671	157.6
Sale	5835	157.6
Sale	10000	157.6
Sale	2276	157.6
Purchase	35	157.6
Sale	1996	157.7
Purchase	633	157.7
Purchase	4320	157.7
Sale	10000	157.7
Purchase	1128	157.8
Purchase	968	157.8
Purchase	9091	157.8
Purchase	2550	157.8
Purchase	180	157.8
Purchase	3706	157.8
Sale	1900	157.8
Sale	1828	157.8
Purchase	477	157.9
Purchase	2624	157.9
Purchase	1299	157.9
Purchase	649	157.9
Purchase	3502	157.9
Purchase	4400	157.9
Sale	7600	157.9
Sale	472	157.9
Sale	472	157.9
Sale	1607	157.9
Purchase	96	157.9
Purchase	2279	158
Purchase	4952	158
Sale	45583	158
Sale	188	158
Purchase	1928	158
Purchase	7337	158.1
Purchase	457	158.1
Purchase	6988	158.2
Purchase	2258	158.2
Purchase	2800	158.2
Purchase	3200	158.2
Purchase	4825	158.2
Purchase	10968	158.2
Sale	1988	158.2
Purchase	654	158.3
Purchase	7928	158.3
Purchase	86	158.3
Purchase	2658	158.3
Purchase	1610	158.3
Sale	5493	158.3
Sale	6297	158.3
Purchase	3650	158.3
Sale	3200	158.3
Sale	300	158.3
Sale	4500	158.3
Purchase	2258	158.3
Sale	70	158.3
Purchase	5112	158.4
Purchase	2800	158.4
Purchase	593	158.4
Sale	9521	158.4
Purchase	4825	158.4
Purchase	1104	158.4
Sale	70	158.4
Sale	4800	158.5
Sale	3387	158.5
Sale	3950	158.5
Sale	2463	158.5
Sale	4224	158.5
Sale	876	158.5
Purchase	1063	158.5
Sale	1063	158.6
Purchase	2916	158.6
Purchase	2544	158.6
Purchase	3800	158.6
Purchase	6400	158.6
Purchase	9199	158.6
Purchase	3528	158.6
Purchase	2073	158.6
Purchase	3214	158.6
Sale	1607	158.6
Sale	3134	158.6
Purchase	2500	158.6
Purchase	1607	158.7
Purchase	1272	158.7
Purchase	2800	158.7
Purchase	2800	158.7
Purchase	3420	158.7
Purchase	2800	158.7
Purchase	1607	158.7
Purchase	90	158.7
Purchase	791	158.7
Purchase	1079	158.7
Sale	4313	158.7
Purchase	4114	158.8
Purchase	4081	158.8
Sale	940	158.8
Sale	1327	158.8
Purchase	2314	158.8
Sale	2900	158.9
Purchase	4825	158.9
Purchase	1823	158.9
Sale	38	158.9
Sale	2140	158.9
Sale	172	158.9
Sale	1607	158.9
Sale	1607	158.9
Purchase	965	158.9
Purchase	2864	158.9
Purchase	2864	158.9
Purchase	4825	158.9
Sale	6648	159
Purchase	184	159
Purchase	1185	159
Purchase	4742	159
Purchase	5074	159
Sale	4081	159
Sale	200	159
Sale	3400	159
Sale	77	159
Purchase	11435	159.1
Purchase	2625	159.1
Purchase	3500	159.1
Sale	2700	159.1
Purchase	4900	159.2
Purchase	1607	159.2
Sale	4900	159.3
Sale	1877	159.3
Sale	2550	159.3
Purchase	965	159.3
Sale	9462	159.3
Sale	807	159.4
Purchase	3368	159.4
Sale	6500	159.4
Purchase	1787	159.4
Sale	53	159.4
Purchase	259	159.4
Purchase	4825	159.4
Purchase	3957	159.4
Sale	46142	159.5
Sale	2000	159.5
Sale	3601	159.5
Purchase	2600	159.5
Purchase	2187	159.5
Purchase	1139	159.5
Sale	3808	159.5
Sale	12282	159.5
Purchase	359	159.5
Purchase	927	159.5
Sale	7500	159.6
Sale	7500	159.6
Sale	1900	159.6
Sale	8948	159.6
Purchase	4800	159.6
Sale	100	159.7
Sale	7600	159.7
Sale	2400	159.7
Sale	2400	159.7
Sale	1286	159.7
Purchase	144	159.7
Purchase	2550	159.7
Purchase	1930	159.7
Purchase	2455	159.7
Purchase	2800	159.7
Sale	594	159.8
Sale	2206	159.8
Sale	1900	159.8
Purchase	1963	159.8
Purchase	965	159.8
Purchase	3449	159.8
Sale	829	159.9
Sale	2148	159.9
Purchase	10615	159.9
Sale	5000	159.9
Sale	5300	159.9
Sale	103	159.9
Sale	2737	159.9
Purchase	875	159.9
Purchase	1930	159.9
Purchase	3650	159.9
Purchase	6199	159.9
Sale	15513	160
Sale	1000	160
Sale	2602	160
Purchase	760	160
Sale	965	160
Purchase	3950	160
Purchase	38580	160
Sale	7500	160
Sale	3600	160
Sale	14000	160
Sale	2709	160
Sale	1930	160
Purchase	1405	160
Sale	11217	160
Sale	4499	160
Purchase	1435	160
Purchase	14295	160.1
Purchase	6000	160.1
Purchase	545	160.1
Purchase	2626	160.1
Purchase	2400	160.1
Sale	2400	160.1
Purchase	5510	160.1
Purchase	4710	160.1
Purchase	3770	160.1
Purchase	660	160.1
Sale	2550	160.1
Sale	2326	160.1
Sale	15504	160.1
Purchase	1502	160.2
Purchase	3474	160.2
Purchase	10152	160.2
Purchase	1748	160.2
Purchase	3375	160.2
Purchase	5631	160.2
Purchase	5121	160.2
Purchase	1000	160.2
Purchase	5376	160.2
Purchase	2550	160.2
Purchase	3550	160.2
Purchase	11367	160.2
Purchase	8373	160.2
Purchase	2550	160.2
Sale	1900	160.2
Sale	1612	160.2
Sale	5997	160.2
Sale	1700	160.2
Purchase	4900	160.3
Purchase	4252	160.3
Purchase	6316	160.3
Purchase	1930	160.3
Purchase	2550	160.3
Purchase	3650	160.3
Purchase	12117	160.3
Purchase	6693	160.3
Sale	2401	160.3
Purchase	994	160.3
Sale	1638	160.3
Sale	682	160.3
Sale	2550	160.3
Sale	1405	160.3
Purchase	3100	160.3
Purchase	6372	160.4
Purchase	5714	160.4
Purchase	7078	160.4
Purchase	1182	160.4
Purchase	5701	160.4
Purchase	5700	160.4
Purchase	90	160.4
Purchase	1539	160.4
Purchase	5452	160.4
Purchase	5822	160.4
Purchase	4900	160.4
Purchase	1966	160.4
Purchase	1677	160.4
Purchase	3900	160.4
Purchase	4750	160.4
Purchase	1133	160.4
Purchase	4127	160.4
Purchase	1930	160.4
Purchase	5951	160.4
Sale	1900	160.4
Sale	2400	160.4
Sale	2400	160.4
Purchase	55	160.4
Sale	1286	160.4
Purchase	7930	160.4
Sale	1000	160.4
Purchase	1638	160.4
Sale	2550	160.4
Purchase	3536	160.5
Purchase	5261	160.5
Purchase	4435	160.5
Sale	10000	160.5
Sale	10000	160.5
Sale	10000	160.5
Sale	5683	160.5
Sale	10000	160.5
Purchase	889	160.5
Purchase	6191	160.5
Purchase	2480	160.5
Purchase	3894	160.5
Purchase	7666	160.5
Purchase	965	160.5
Purchase	5700	160.5
Sale	6953	160.5
Purchase	740	160.5
Purchase	2833	160.5
Sale	3783	160.5
Purchase	3783	160.5
Sale	15871	160.5
Sale	11000	160.5
Purchase	1512	160.5
Purchase	5299	160.5
Purchase	6710	160.5
Sale	3453	160.5
Sale	200	160.5
Sale	795	160.5
Purchase	9040	160.5
Purchase	2177	160.5
Sale	2833	160.5
Sale	1783	160.5
Purchase	1336	160.6
Purchase	5599	160.6
Purchase	5507	160.6
Purchase	6375	160.6
Purchase	5434	160.6
Purchase	869	160.6
Purchase	1900	160.6
Purchase	1221	160.6
Sale	965	160.6
Purchase	6000	160.6
Purchase	3200	160.6
Sale	3893	160.6
Sale	1546	160.6
Sale	4204	160.6
Sale	5790	160.6
Purchase	1082	160.6
Sale	8000	160.7
Purchase	826	160.7
Purchase	14777	160.7
Purchase	2988	160.7
Purchase	8433	160.7
Sale	963	160.7
Purchase	5966	160.7
Purchase	2400	160.7
Purchase	4355	160.7
Purchase	2401	160.7
Sale	4150	160.7
Purchase	4800	160.7
Purchase	6310	160.8
Purchase	1184	160.8
Purchase	6858	160.8
Purchase	3473	160.8
Sale	3200	160.8
Sale	6000	160.8
Purchase	1700	160.8
Sale	1900	160.9
Sale	1113	160.9
Sale	3257	160.9
Sale	7930	160.9
Purchase	2594	161
Purchase	6000	161
Sale	1643	161
Sale	1957	161
Sale	1575	161
Purchase	1409	161
Sale	2841	161
Sale	4100	161
Sale	10000	161.1
Sale	2450	161.1
Sale	6000	161.1
Sale	1964	161.1
Sale	5000	161.2
Purchase	4265	161.2
Sale	3634	161.2
Sale	5803	161.2
Purchase	4250	161.2
Purchase	1930	161.2
Purchase	7071	161.2
Sale	6000	161.2
Sale	1930	161.2
Sale	1648	161.2
Sale	3002	161.3
Purchase	5000	161.3
Purchase	2700	161.3
Purchase	834	161.3
Purchase	2550	161.3
Purchase	7548	161.4
Purchase	4113	161.4
Purchase	6229	161.4
Purchase	3714	161.4
Purchase	1604	161.4
Purchase	2537	161.4
Purchase	4862	161.5
Purchase	13085	161.5
Sale	5000	161.5
Sale	2000	161.5
Sale	1803	161.5
Purchase	2400	161.5
Purchase	5848	161.5
Purchase	4800	161.5
Purchase	2142	161.5
Sale	5700	161.5
Sale	965	161.5
Sale	100	161.6
Sale	2098	161.6
Sale	1783	161.6
Purchase	965	161.6
Purchase	3100	161.6
Sale	4900	161.6
Sale	6350	161.6
Sale	4113	161.6
Sale	966	161.6
Sale	2804	161.6
Purchase	5000	161.6
Sale	965	161.7
Sale	4800	161.7
Sale	2193	161.7
Purchase	5769	161.7
Purchase	3400	161.7
Purchase	4250	161.7
Purchase	71	161.7
Purchase	1558	161.7
Sale	1200	161.8
Sale	1200	161.8
Sale	5000	161.8
Purchase	3206	161.8
Sale	4800	161.8
Sale	4426	161.8
Sale	3714	161.8
Sale	5800	161.8
Sale	3400	161.8
Purchase	477	161.8
Purchase	3016	161.8
Sale	1629	161.8
Sale	250000	161.8568
Purchase	2000	161.9
Purchase	1900	161.9
Purchase	237	161.9
Purchase	144	161.9
Purchase	965	161.9
Sale	564	162
Sale	1000	162
Sale	1664	162
Sale	5000	162
Sale	5000	162
Sale	33	162
Sale	5000	162
Sale	166	162
Sale	329	162
Sale	1314	162
Sale	10000	162
Sale	500	162
Sale	3092	162
Sale	6953	162
Sale	18000	162
Purchase	3116	162
Purchase	4000	162
Sale	1463	162
Sale	7203	162
Purchase	4800	162
Purchase	700	162
Sale	2550	162
Sale	3493	162
Sale	1880	162
Sale	4249	162
Purchase	1729	162
Sale	100	162
Sale	2800	162
Purchase	10000	162.1
Sale	7593	162.1
Sale	3900	162.1
Purchase	1325	162.1
Purchase	3166	162.1
Purchase	1486	162.1
Purchase	4800	162.1
Sale	2928	162.1
Sale	3109	162.1
Sale	3493	162.1
Sale	10000	162.1
Sale	3629	162.1
Purchase	5830	162.2
Purchase	2486	162.2
Purchase	758	162.2
Sale	9888	162.2
Purchase	5528	162.3
Purchase	16551	162.3
Sale	758	162.3
Sale	1830	162.4
Purchase	3676	162.5
Purchase	2174	162.5
Purchase	3650	162.5
Purchase	5100	162.5
Sale	2950	162.5
Sale	3000	162.6
Sale	5850	162.7
Purchase	3716	162.7
Purchase	1700	162.7
Purchase	3576	162.7
Purchase	729	162.7
Sale	4909	162.8
Sale	60	162.8
Purchase	1500	162.9
Purchase	5908	162.9
Purchase	842	162.9
Purchase	3408	162.9
Purchase	3860	162.9
Sale	2400	162.9
Sale	729	163
Sale	6953	163
Purchase	1142	163
Purchase	8058	163
Sale	4450	163
Purchase	3003	163
Purchase	3494	163
Purchase	2054	163
Sale	3700	163.1
Sale	2054	163.1
Sale	3861	163.1
Sale	2800	163.3
Sale	3677	163.3
Purchase	1700	163.3
Purchase	5942	163.5
Sale	1930	163.5
Purchase	757	163.6
Sale	1700	163.6
Sale	417	163.6
Purchase	1700	163.7
Sale	4909	163.7
Sale	36950	163.8
Sale	912	163.8
Sale	5545	163.8
Sale	855	163.8
Sale	895	163.9
Sale	2500	163.9
Sale	1700	163.9
Sale	1900	164
Sale	965	164.1
Purchase	835	164.1
Sale	965	164.2
Sale	835	164.2
Purchase	1900	164.2
Purchase	2950	164.3
Purchase	2795	164.3
Purchase	1562	164.3
Sale	1562	164.4
Sale	2800	164.4
Purchase	100	164.4
Purchase	963	164.4
Purchase	3700	164.4
Sale	963	164.5
Sale	2418	164.5
Sale	3700	164.6
Purchase	2800	164.6
Purchase	1500	164.6
Purchase	2300	164.6
Purchase	650	164.6
Purchase	1250	164.6
Purchase	1032	164.6
Purchase	1336	164.6
Sale	1207	164.7
Sale	3700	164.7
Sale	900	164.7
Sale	3700	164.7
Purchase	714	164.7
Purchase	2451	164.7
Purchase	3400	164.7
Purchase	1348	164.7
Sale	2399	164.7
Purchase	2896	164.7
Purchase	2550	164.7
Sale	1900	164.8
Sale	2368	164.8
Purchase	936	164.8
Purchase	2800	164.8
Purchase	3700	164.8
Sale	50	164.8
Sale	2550	164.8
Sale	2550	164.8
Sale	2963	164.8
Sale	3400	164.9
Sale	1622	164.9
Sale	6232	164.9
Sale	1447	164.9
Sale	3400	164.9
Sale	714	164.9
Sale	3233	165
Sale	8459	165
Sale	2657	165
Sale	2800	165
Sale	7331	165
Sale	407	165
Purchase	2300	165
Sale	2939	165
Sale	756	165
Purchase	4226	165
Sale	6070	165
Purchase	5000	165
Purchase	3400	165
Purchase	2550	165
Sale	73	165
Sale	900	165.1
Sale	3200	165.1
Sale	2750	165.1
Purchase	3682	165.1
Purchase	4056	165.1
Sale	73	165.1
Sale	2550	165.2
Sale	3800	165.2
Sale	2300	165.3
Sale	4750	165.4
Sale	1930	165.4
Purchase	3422	165.4
Sale	8253	165.5
Purchase	3050	165.5
Sale	5550	165.5
Purchase	2976	165.5
Purchase	1930	165.5
Purchase	1324	165.5
Sale	428	165.6
Sale	2805	165.6
Sale	1115	165.6
Purchase	3456	165.7
Purchase	2400	165.7
Purchase	2237	165.7
Purchase	3700	165.7
Purchase	2700	165.8
Purchase	2316	165.8
Purchase	1116	165.8
Sale	3050	165.8
Sale	590	165.8
Sale	1755	165.8
Sale	2300	165.9
Sale	743	165.9
Purchase	2114	165.9
Purchase	1248	165.9
Purchase	3250	165.9
Purchase	260	165.9
Purchase	4440	165.9
Purchase	2550	165.9
Purchase	1129	165.9
Purchase	2316	165.9
Sale	5400	166
Sale	2114	166
Sale	10	166
Sale	2300	166
Sale	340	166
Sale	200	166
Sale	210	166
Sale	2290	166
Sale	2500	166
Sale	8619	166
Purchase	2550	166
Purchase	2900	166
Sale	198	166
Purchase	5350	166
Purchase	3250	166.1
Purchase	3400	166.1
Purchase	2100	166.1
Purchase	990	166.2
Purchase	2059	166.2
Purchase	2291	166.2
Purchase	16485	166.2
Sale	1613	166.2
Sale	3737	166.2
Sale	2700	166.2
Sale	10436	166.2
Sale	3250	166.2
Purchase	850	166.3
Purchase	7220	166.3
Purchase	2987	166.4
Sale	4672	166.4
Sale	778	166.4
Sale	2114	166.5
Sale	2968	166.5
Sale	2980	166.5
Sale	3275	166.5
Purchase	1031	166.6
Purchase	5950	166.6
Purchase	1975	166.7
Purchase	2345	166.7
Purchase	355	166.7
Purchase	2560	166.7
Purchase	2345	166.7
Purchase	2345	166.7
Sale	2987	166.8
Sale	1975	166.8
Sale	3100	166.9
Purchase	2550	166.9
Purchase	2300	166.9
Purchase	4070	166.9
Purchase	50	166.9
Purchase	1210	166.9
Sale	1930	166.9
Sale	961	166.9
Sale	5000	166.9
Sale	1210	167
Sale	1286	167
Sale	446	167
Sale	1900	167.1
Purchase	2345	167.2
Purchase	2345	167.2
Purchase	1410	167.2
Purchase	1870	167.3
Purchase	2042	167.3
Sale	2550	167.3
Sale	3550	167.3
Sale	1964	167.4
Sale	2114	167.5
Purchase	431	167.5
Sale	2405	167.6
Sale	2350	167.6
Purchase	864	167.7
Sale	1900	167.8
Purchase	100	167.8
Purchase	2500	167.8
Sale	3682	167.8
Sale	3864	167.8
Sale	2775	167.9
Sale	1286	167.9
Sale	5392	167.9
Sale	234	167.9
Sale	497	167.9
Purchase	20944	168
Purchase	8203	168
Purchase	3400	168
Purchase	3970	168
Purchase	4324	168
Purchase	1545	168
Sale	8500	168
Purchase	2700	168
Purchase	5800	168
Purchase	2119	168
Sale	1930	168
Sale	251	168
Sale	497	168
Purchase	2040	168.1
Purchase	7380	168.1
Purchase	965	168.1
Purchase	2950	168.1
Purchase	2971	168.1
Purchase	11800	168.1
Purchase	2400	168.1
Sale	3400	168.1
Purchase	2700	168.1
Sale	251	168.1
Sale	4091	168.1
Sale	70	168.1
Sale	2350	168.2
Purchase	2550	168.2
Purchase	5167	168.2
Sale	3050	168.2
Purchase	9081	168.2
Purchase	2500	168.2
Sale	4650	168.2
Sale	1630	168.2
Sale	1741	168.2
Sale	965	168.2
Sale	251	168.2
Sale	2400	168.2
Sale	2500	168.3
Purchase	2000	168.3
Sale	2700	168.3
Purchase	5114	168.3
Sale	5000	168.3
Sale	2550	168.3
Sale	3400	168.3
Sale	700	168.3
Sale	2700	168.3
Sale	101	168.3
Purchase	615	168.3
Sale	626	168.3
Purchase	3300	168.3
Purchase	5038	168.4
Purchase	8250	168.4
Sale	9000	168.4
Purchase	1800	168.4
Purchase	1900	168.4
Purchase	1900	168.4
Purchase	4000	168.4
Purchase	2800	168.4
Purchase	2089	168.4
Sale	1241	168.4
Sale	965	168.4
Purchase	836	168.4
Purchase	5075	168.5
Purchase	11433	168.5
Sale	1810	168.5
Sale	3414	168.5
Sale	4279	168.5
Purchase	1753	168.5
Purchase	2186	168.5
Purchase	4700	168.5
Purchase	21041	168.5
Purchase	9000	168.5
Purchase	1867	168.5
Purchase	3722	168.5
Purchase	5528	168.5
Purchase	2883	168.5
Purchase	2800	168.5
Purchase	2350	168.5
Sale	2000	168.5
Purchase	865	168.5
Purchase	1597	168.5
Purchase	1818	168.5
Purchase	782	168.5
Purchase	2350	168.6
Purchase	6000	168.6
Sale	2700	168.6
Sale	1597	168.6
Purchase	3089	168.6
Purchase	4692	168.6
Sale	2800	168.6
Sale	3930	168.6
Purchase	1214	168.6
Purchase	425	168.6
Purchase	1916	168.6
Sale	2350	168.6
Sale	5000	168.7
Sale	5000	168.7
Sale	709	168.7
Sale	1916	168.7
Sale	3449	168.7
Sale	3922	168.7
Sale	4978	168.8
Sale	156	168.8
Purchase	3400	168.8
Purchase	1429	168.8
Purchase	2354	168.8
Purchase	2282	168.8
Purchase	5417	168.8
Purchase	2000	168.8
Purchase	1572	168.8
Sale	6957	168.9
Sale	2300	168.9
Sale	2300	168.9
Sale	2001	168.9
Sale	1066	168.9
Sale	1015	168.9
Sale	1572	168.9
Purchase	1467	168.9
Purchase	2000	168.9
Purchase	7502	168.9
Sale	6163	168.9
Sale	2114	168.9
Sale	1886	168.9
Sale	1930	168.9
Sale	1417	168.9
Purchase	1800	168.9
Sale	1467	169
Purchase	2850	169
Sale	5000	169
Sale	7029	169
Purchase	590	169
Purchase	1800	169.1
Purchase	2800	169.1
Sale	6464	169.1
Sale	1800	169.1
Purchase	2000	169.1
Sale	1726	169.2
Sale	2063	169.2
Purchase	2143	169.2
Sale	1930	169.2
Sale	920	169.2
Sale	1515	169.3
Purchase	2000	169.3
Sale	1084	169.4
Sale	3700	169.4
Sale	3700	169.4
Sale	70	169.4
Sale	3630	169.4
Purchase	2300	169.4
Purchase	2455	169.4
Purchase	2980	169.4
Sale	2000	169.5
Sale	2000	169.5
Sale	2000	169.6
Purchase	3700	169.6
Purchase	2273	169.6
Purchase	809	169.7
Purchase	2300	169.7
Sale	2915	169.7
Sale	4000	169.8
Purchase	2300	169.9
Purchase	2706	169.9
Purchase	1869	169.9
Purchase	2489	169.9
Sale	2114	170
Purchase	839	170
Purchase	1561	170
Sale	2400	170.2
Purchase	3000	170.4
Purchase	5188	170.4
Purchase	5630	170.5
Purchase	3184	170.5
Sale	5188	170.5
Sale	3700	170.6
Sale	1930	170.6
Sale	3400	170.7
Purchase	7896	170.9
Purchase	1900	170.9
Sale	1690	171
Purchase	1092	171.1
Sale	1800	171.2
Sale	1900	171.2
Sale	743	171.2
Sale	833	171.2
Purchase	3900	171.2
Sale	3179	171.2
Sale	107	171.2
Sale	1900	171.2
Purchase	1930	171.2
Sale	30	171.2
Sale	1930	171.2
Purchase	200	171.3
Sale	1144	171.3
Purchase	1420	171.3
Sale	3700	171.3
Sale	1700	171.3
Sale	12570	171.3
Purchase	1900	171.4
Purchase	1900	171.4
Sale	8000	171.4
Sale	1900	171.4
Sale	8000	171.4
Sale	1900	171.4
Sale	2114	171.4
Sale	8194	171.4
Purchase	6369	171.4
Sale	1766	171.4
Purchase	15	171.4
Purchase	800	171.5
Purchase	18250	171.5
Purchase	2850	171.5
Sale	13810	171.5
Sale	1900	171.5
Sale	1886	171.5
Sale	2114	171.5
Sale	1886	171.5
Sale	2114	171.5
Purchase	1651	171.5
Purchase	1818	171.5
Purchase	1367	171.5
Sale	1900	171.6
Sale	1900	171.6
Sale	1500	171.6
Sale	1585	171.6
Sale	2257	171.6
Sale	1777	171.6
Sale	1900	171.6
Purchase	1891	171.6
Sale	1930	171.6
Sale	4500	171.7
Sale	790	171.7
Purchase	1930	171.8
Purchase	1900	171.8
Sale	2500	171.8
Purchase	1700	171.8
Sale	3350	171.9
Sale	5000	171.9
Sale	1900	171.9
Sale	200	171.9
Purchase	784	171.9
Purchase	1027	171.9
Purchase	9444	171.9
Purchase	1977	171.9
Purchase	4896	171.9
Purchase	12514	171.9
Purchase	1700	171.9
Purchase	4979	171.9
Purchase	3700	171.9
Purchase	1930	171.9
Purchase	4534	172
Purchase	350	172
Sale	3065	172
Sale	1900	172
Sale	1700	172
Purchase	1700	172
Sale	916	172
Sale	2144	172.1
Purchase	16203	172.1
Sale	4872	172.2
Purchase	1930	172.2
Purchase	1700	172.3
Sale	2980	172.4
Sale	8977	172.4
Sale	2133	172.4
Sale	7816	172.4
Sale	463	172.4
Purchase	344	172.5
Purchase	1800	172.5
Purchase	1800	172.5
Purchase	5922	172.5
Purchase	4872	172.5
Purchase	1700	172.5
Purchase	1700	172.5
Purchase	10814	172.5
Purchase	8574	172.5
Sale	1700	172.6
Sale	100	172.6
Sale	1700	172.6
Sale	2492	172.6
Sale	1700	172.6
Purchase	9223	172.7
Sale	1278	172.7
Sale	30	172.7
Sale	2015	172.8
Sale	1548	172.8
Purchase	1578	172.8
Sale	1700	172.8
Purchase	4841	172.9
Sale	12486	172.9
Purchase	4300	173
Purchase	23162	173
Sale	4300	173.2
Sale	9223	173.2
Purchase	38	173.3
Purchase	1700	173.4
Purchase	6665	173.5
Purchase	1700	173.5
Purchase	6587	173.6
Purchase	5000	173.6
Purchase	2813	173.6
Purchase	846	173.8
Sale	6587	173.8
Sale	100	173.9
Sale	964	173.9
Sale	846	173.9
Sale	3438	174
Purchase	1900	174.9
Sale	6000	175
Sale	1500	175.8

Total purchases	4,111,991
Total sales	4,340,377

(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	15 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

EMMBGBDGISBGGIU

Related Shares:

FTSE 100 Latest

Value8,407.44

Change4.26