Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Thursday 10 June, 2021

Unilever PLC

Transaction in Own Shares

RNS Number : 5513B
Unilever PLC
10 June 2021
 




10 June 2021



Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.




Ordinary Shares



Date of purchases:


10 June 2021

Number of ordinary shares purchased:


351,995

Highest price paid per share:


GBp 4,303.0000

Lowest price paid per share:


GBp 4,255.5000

Volume weighted average price paid per share:


GBp 4,285.0562




Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date.




Following the purchase of these shares, Unilever holds 12,010,166 of its ordinary shares in treasury and has 2,617,233,606 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,287.0444

194,186

BATS

4,282.8582

95,842

Chi-X

4,282.3472

50,554

Turquoise

4,281.6856

11,413




Media Enquires:

Please contact the Unilever Press Office at: [email protected]






Transaction details






In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:

 

Quantity

 Price

LastMkt

ExecutionTime

293

4,263.50

BATE

08:05:12

16

4,263.50

BATE

08:06:34

72

4,263.50

BATE

08:06:34

54

4,263.50

BATE

08:06:34

22

4,263.50

BATE

08:06:34

126

4,263.50

BATE

08:06:34

460

4,263.50

BATE

08:06:34

151

4,261.00

BATE

08:07:38

175

4,261.00

BATE

08:07:38

346

4,261.00

BATE

08:08:33

33

4,257.50

BATE

08:08:38

270

4,257.50

BATE

08:09:06

295

4,256.00

BATE

08:09:52

315

4,258.50

BATE

08:10:31

324

4,257.50

BATE

08:11:38

322

4,256.00

BATE

08:12:08

129

4,258.00

BATE

08:13:34

213

4,258.00

BATE

08:13:34

381

4,258.00

BATE

08:13:34

340

4,260.50

BATE

08:15:04

300

4,262.50

BATE

08:15:38

373

4,262.50

BATE

08:17:45

333

4,262.50

BATE

08:18:02

314

4,262.50

BATE

08:19:06

290

4,262.00

BATE

08:20:04

111

4,262.50

BATE

08:22:12

129

4,262.50

BATE

08:22:12

18

4,262.50

BATE

08:22:12

57

4,262.50

BATE

08:22:12

9

4,262.50

BATE

08:22:12

353

4,263.00

BATE

08:22:28

353

4,261.00

BATE

08:23:38

298

4,263.50

BATE

08:25:05

308

4,262.00

BATE

08:26:44

140

4,262.00

BATE

08:27:02

6

4,261.50

BATE

08:28:02

341

4,264.50

BATE

08:28:50

289

4,274.50

BATE

08:31:31

33

4,274.50

BATE

08:31:32

306

4,279.50

BATE

08:32:32

101

4,281.00

BATE

08:32:57

8

4,281.00

BATE

08:32:57

24

4,281.00

BATE

08:32:57

63

4,281.00

BATE

08:32:57

26

4,281.00

BATE

08:33:04

99

4,281.00

BATE

08:33:08

31

4,281.00

BATE

08:33:17

13

4,281.00

BATE

08:33:17

67

4,281.00

BATE

08:33:18

68

4,281.00

BATE

08:33:18

12

4281.0000

BATE

08:33:18

29

4281.0000

BATE

08:33:18

40

4281.0000

BATE

08:33:18

64

4281.0000

BATE

08:33:18

386

4283.0000

BATE

08:36:07

123

4281.0000

BATE

08:36:45

16

4281.0000

BATE

08:36:45

40

4281.0000

BATE

08:36:45

15

4281.0000

BATE

08:36:45

15

4281.0000

BATE

08:36:45

37

4281.0000

BATE

08:36:45

60

4281.0000

BATE

08:36:52

332

4282.0000

BATE

08:38:37

100

4280.5000

BATE

08:40:15

50

4280.5000

BATE

08:40:15

88

4280.5000

BATE

08:40:15

50

4280.5000

BATE

08:40:15

90

4281.0000

BATE

08:41:26

160

4281.0000

BATE

08:41:28

129

4285.0000

BATE

08:43:33

124

4285.0000

BATE

08:43:33

70

4285.0000

BATE

08:43:33

346

4285.5000

BATE

08:45:02

222

4289.0000

BATE

08:47:46

123

4289.0000

BATE

08:47:46

102

4293.0000

BATE

08:50:21

2

4294.0000

BATE

08:51:14

306

4293.5000

BATE

08:51:17

347

4294.0000

BATE

08:51:17

353

4296.0000

BATE

08:54:44

336

4296.0000

BATE

08:54:58

298

4291.5000

BATE

08:56:20

292

4294.0000

BATE

08:59:15

317

4295.0000

BATE

09:00:09

79

4294.0000

BATE

09:02:01

22

4294.0000

BATE

09:02:01

17

4294.0000

BATE

09:02:01

125

4294.0000

BATE

09:02:01

46

4294.0000

BATE

09:02:01

22

4293.5000

BATE

09:02:21

16

4293.5000

BATE

09:02:21

10

4293.5000

BATE

09:02:21

116

4293.5000

BATE

09:02:21

99

4293.5000

BATE

09:02:21

8

4293.5000

BATE

09:02:21

30

4293.5000

BATE

09:02:21

20

4296.0000

BATE

09:03:40

304

4296.0000

BATE

09:04:32

326

4298.5000

BATE

09:05:58

31

4299.5000

BATE

09:07:40

46

4299.0000

BATE

09:08:02

296

4299.0000

BATE

09:08:02

112

4302.5000

BATE

09:10:33

323

4302.5000

BATE

09:10:33

143

4299.5000

BATE

09:10:55

47

4299.5000

BATE

09:10:55

27

4299.5000

BATE

09:10:55

39

4299.5000

BATE

09:10:55

38

4299.5000

BATE

09:10:55

308

4300.5000

BATE

09:14:05

358

4301.5000

BATE

09:16:03

28

4302.5000

BATE

09:17:27

100

4302.5000

BATE

09:17:27

215

4302.5000

BATE

09:17:27

21

4301.0000

BATE

09:19:12

7

4301.0000

BATE

09:19:12

28

4301.0000

BATE

09:19:12

9

4301.0000

BATE

09:19:12

34

4301.0000

BATE

09:19:13

30

4301.5000

BATE

09:19:50

190

4301.5000

BATE

09:19:50

66

4301.5000

BATE

09:20:05

331

4302.0000

BATE

09:22:33

14

4299.0000

BATE

09:23:30

20

4299.0000

BATE

09:23:30

43

4299.0000

BATE

09:23:30

226

4299.0000

BATE

09:23:30

43

4299.0000

BATE

09:23:30

14

4299.0000

BATE

09:26:32

116

4298.0000

BATE

09:27:10

86

4298.0000

BATE

09:27:10

101

4299.0000

BATE

09:27:10

11

4299.0000

BATE

09:27:10

116

4299.0000

BATE

09:27:10

40

4299.0000

BATE

09:27:10

18

4299.0000

BATE

09:27:10

83

4298.0000

BATE

09:27:31

279

4295.0000

BATE

09:28:46

56

4295.0000

BATE

09:28:46

332

4295.0000

BATE

09:31:27

33

4296.0000

BATE

09:33:10

47

4296.0000

BATE

09:33:10

233

4296.0000

BATE

09:33:16

350

4300.5000

BATE

09:35:58

97

4301.0000

BATE

09:36:32

81

4301.5000

BATE

09:37:54

27

4301.5000

BATE

09:37:54

115

4301.5000

BATE

09:37:54

6

4301.5000

BATE

09:37:54

118

4301.5000

BATE

09:37:54

338

4300.5000

BATE

09:39:03

347

4300.5000

BATE

09:42:26

214

4297.5000

BATE

09:44:27

127

4297.5000

BATE

09:44:27

100

4298.5000

BATE

09:46:05

50

4298.5000

BATE

09:46:05

200

4298.0000

BATE

09:47:02

95

4298.0000

BATE

09:47:02

25

4296.5000

BATE

09:48:29

133

4296.5000

BATE

09:48:29

17

4296.5000

BATE

09:48:29

74

4296.5000

BATE

09:48:36

100

4296.5000

BATE

09:48:36

337

4297.0000

BATE

09:50:18

59

4297.5000

BATE

09:53:11

60

4297.5000

BATE

09:53:15

21

4297.5000

BATE

09:53:15

193

4297.5000

BATE

09:53:15

52

4296.0000

BATE

09:55:31

234

4296.0000

BATE

09:55:31

109

4297.0000

BATE

09:58:24

29

4297.0000

BATE

09:58:24

28

4297.0000

BATE

09:58:41

72

4297.0000

BATE

09:58:41

100

4297.0000

BATE

09:58:41

164

4297.0000

BATE

09:58:51

148

4297.0000

BATE

09:58:52

2

4297.0000

BATE

09:58:53

31

4295.5000

BATE

10:00:29

47

4296.0000

BATE

10:00:29

78

4296.0000

BATE

10:00:29

41

4296.0000

BATE

10:00:29

38

4296.0000

BATE

10:00:29

100

4296.0000

BATE

10:00:29

66

4292.0000

BATE

10:03:54

100

4292.0000

BATE

10:03:54

177

4292.0000

BATE

10:03:54

45

4289.5000

BATE

10:05:46

101

4290.5000

BATE

10:07:25

50

4290.5000

BATE

10:07:25

355

4290.0000

BATE

10:07:33

32

4291.5000

BATE

10:09:59

100

4291.5000

BATE

10:09:59

173

4291.5000

BATE

10:09:59

10

4291.5000

BATE

10:10:02

60

4291.5000

BATE

10:13:06

324

4293.5000

BATE

10:14:25

100

4293.0000

BATE

10:16:18

68

4293.0000

BATE

10:17:32

20

4293.0000

BATE

10:17:32

9

4293.0000

BATE

10:17:32

20

4293.0000

BATE

10:17:32

15

4293.0000

BATE

10:17:32

7

4293.0000

BATE

10:17:32

75

4293.0000

BATE

10:17:32

50

4293.0000

BATE

10:17:32

71

4293.0000

BATE

10:17:32

1

4293.5000

BATE

10:18:23

34

4293.5000

BATE

10:18:38

23

4293.5000

BATE

10:18:38

250

4293.5000

BATE

10:18:38

8

4293.5000

BATE

10:18:43

27

4293.5000

BATE

10:18:43

8

4293.5000

BATE

10:18:43

8

4293.5000

BATE

10:20:34

2

4293.5000

BATE

10:20:43

11

4293.5000

BATE

10:20:43

22

4293.5000

BATE

10:20:43

11

4293.5000

BATE

10:20:43

13

4293.5000

BATE

10:20:43

14

4293.5000

BATE

10:20:43

29

4293.5000

BATE

10:20:43

11

4293.5000

BATE

10:20:43

13

4293.5000

BATE

10:20:43

33

4293.5000

BATE

10:20:43

11

4293.5000

BATE

10:20:43

22

4293.5000

BATE

10:20:43

17

4293.5000

BATE

10:20:43

16

4293.5000

BATE

10:20:43

14

4293.5000

BATE

10:20:43

31

4293.5000

BATE

10:20:43

31

4293.5000

BATE

10:20:43

100

4291.5000

BATE

10:22:50

203

4296.0000

BATE

10:26:03

92

4296.0000

BATE

10:26:03

121

4296.0000

BATE

10:26:03

31

4295.5000

BATE

10:27:37

57

4295.5000

BATE

10:28:37

461

4296.0000

BATE

10:30:00

76

4294.0000

BATE

10:30:11

45

4294.0000

BATE

10:30:11

27

4294.0000

BATE

10:30:11

192

4294.0000

BATE

10:30:11

4

4293.0000

BATE

10:34:49

215

4293.0000

BATE

10:34:49

116

4293.0000

BATE

10:34:51

15

4292.0000

BATE

10:35:35

338

4292.0000

BATE

10:35:35

229

4290.5000

BATE

10:38:34

60

4290.5000

BATE

10:38:34

227

4290.5000

BATE

10:39:54

20

4290.5000

BATE

10:39:54

80

4290.5000

BATE

10:40:16

213

4291.0000

BATE

10:44:07

72

4291.0000

BATE

10:44:07

298

4290.0000

BATE

10:45:33

354

4289.5000

BATE

10:48:06

37

4288.0000

BATE

10:50:22

7

4288.0000

BATE

10:50:39

50

4288.0000

BATE

10:50:39

116

4288.0000

BATE

10:50:39

72

4288.0000

BATE

10:50:39

23

4288.0000

BATE

10:50:39

313

4288.5000

BATE

10:52:40

30

4289.0000

BATE

10:54:45

21

4290.0000

BATE

10:56:01

42

4290.0000

BATE

10:56:01

68

4290.0000

BATE

10:56:01

18

4290.0000

BATE

10:56:01

87

4290.0000

BATE

10:56:01

94

4290.0000

BATE

10:56:01

204

4289.5000

BATE

10:57:54

101

4289.5000

BATE

10:57:54

299

4289.0000

BATE

11:01:07

26

4288.5000

BATE

11:02:25

32

4288.5000

BATE

11:02:25

12

4288.5000

BATE

11:02:25

258

4288.5000

BATE

11:02:25

12

4288.5000

BATE

11:02:32

313

4289.0000

BATE

11:05:26

315

4289.5000

BATE

11:07:04

25

4293.0000

BATE

11:10:02

85

4293.0000

BATE

11:10:02

78

4293.0000

BATE

11:10:02

19

4293.0000

BATE

11:10:02

105

4293.0000

BATE

11:10:02

293

4296.5000

BATE

11:12:03

328

4296.5000

BATE

11:16:28

299

4295.5000

BATE

11:16:57

386

4294.0000

BATE

11:21:26

301

4294.5000

BATE

11:23:18

397

4296.0000

BATE

11:27:26

38

4297.5000

BATE

11:29:23

315

4297.5000

BATE

11:29:23

144

4295.5000

BATE

11:32:41

8

4295.5000

BATE

11:32:41

91

4295.0000

BATE

11:32:53

3

4295.0000

BATE

11:32:53

172

4295.0000

BATE

11:32:53

21

4295.0000

BATE

11:32:53

12

4295.0000

BATE

11:32:53

348

4294.5000

BATE

11:37:35

137

4294.5000

BATE

11:38:07

63

4294.5000

BATE

11:38:14

18

4294.5000

BATE

11:38:14

62

4294.5000

BATE

11:38:14

40

4294.5000

BATE

11:38:14

100

4295.0000

BATE

11:41:44

100

4295.0000

BATE

11:41:44

19

4295.0000

BATE

11:41:44

38

4295.0000

BATE

11:41:44

20

4295.0000

BATE

11:41:44

15

4295.0000

BATE

11:41:48

269

4295.0000

BATE

11:43:05

85

4295.0000

BATE

11:43:05

197

4293.0000

BATE

11:46:12

100

4293.0000

BATE

11:46:12

353

4292.0000

BATE

11:49:21

321

4291.0000

BATE

11:52:01

175

4290.5000

BATE

11:54:31

119

4290.5000

BATE

11:54:31

342

4291.0000

BATE

11:57:21

11

4291.0000

BATE

11:58:16

8

4291.0000

BATE

11:58:16

58

4291.0000

BATE

11:58:16

100

4291.0000

BATE

11:58:16

100

4291.0000

BATE

11:58:16

9

4291.0000

BATE

11:58:16

27

4291.0000

BATE

11:59:51

100

4291.0000

BATE

11:59:51

100

4291.0000

BATE

11:59:51

97

4291.0000

BATE

11:59:51

324

4292.5000

BATE

12:02:15

316

4289.0000

BATE

12:04:35

313

4287.5000

BATE

12:08:03

14

4287.5000

BATE

12:10:03

100

4288.0000

BATE

12:10:53

121

4289.5000

BATE

12:11:54

4

4289.5000

BATE

12:12:28

60

4289.5000

BATE

12:12:28

157

4289.5000

BATE

12:12:28

334

4293.0000

BATE

12:14:00

96

4295.0000

BATE

12:16:31

250

4295.0000

BATE

12:16:32

59

4298.0000

BATE

12:19:00

61

4298.0000

BATE

12:19:38

51

4298.0000

BATE

12:19:38

61

4298.0000

BATE

12:19:40

75

4298.0000

BATE

12:20:08

349

4294.5000

BATE

12:22:06

54

4291.5000

BATE

12:26:03

250

4291.5000

BATE

12:26:03

30

4290.0000

BATE

12:28:28

156

4290.0000

BATE

12:28:28

133

4290.0000

BATE

12:28:48

173

4292.5000

BATE

12:32:02

156

4292.5000

BATE

12:32:03

29

4290.0000

BATE

12:34:20

241

4290.0000

BATE

12:34:20

55

4290.0000

BATE

12:34:20

286

4287.5000

BATE

12:37:02

35

4285.5000

BATE

12:39:17

320

4286.5000

BATE

12:40:02

19

4286.5000

BATE

12:40:02

151

4286.0000

BATE

12:43:01

186

4286.5000

BATE

12:43:38

96

4288.0000

BATE

12:45:09

212

4288.0000

BATE

12:45:09

320

4291.5000

BATE

12:47:34

195

4289.5000

BATE

12:50:48

115

4289.5000

BATE

12:51:05

248

4289.0000

BATE

12:52:54

83

4289.0000

BATE

12:52:55

227

4290.0000

BATE

12:55:37

70

4290.0000

BATE

12:55:37

10

4287.5000

BATE

12:58:11

250

4287.5000

BATE

12:58:12

328

4288.0000

BATE

13:00:19

314

4287.5000

BATE

13:02:58

66

4290.0000

BATE

13:06:14

86

4290.0000

BATE

13:06:14

157

4290.0000

BATE

13:06:14

24

4290.5000

BATE

13:07:49

10

4290.5000

BATE

13:07:54

100

4290.5000

BATE

13:07:54

31

4290.5000

BATE

13:08:00

69

4290.5000

BATE

13:08:00

71

4290.5000

BATE

13:09:11

31

4291.0000

BATE

13:10:00

292

4291.0000

BATE

13:10:43

60

4292.5000

BATE

13:13:41

100

4293.0000

BATE

13:13:55

215

4293.0000

BATE

13:13:55

7

4293.0000

BATE

13:14:10

197

4294.0000

BATE

13:16:31

98

4294.0000

BATE

13:16:31

13

4294.0000

BATE

13:16:31

246

4294.0000

BATE

13:18:03

62

4294.0000

BATE

13:18:03

5

4294.0000

BATE

13:18:03

302

4293.5000

BATE

13:20:59

310

4293.0000

BATE

13:22:34

60

4293.5000

BATE

13:25:24

339

4294.5000

BATE

13:26:11

148

4292.5000

BATE

13:30:01

182

4292.5000

BATE

13:30:01

352

4292.0000

BATE

13:30:21

201

4285.5000

BATE

13:32:23

104

4285.5000

BATE

13:32:23

21

4285.5000

BATE

13:32:23

293

4284.5000

BATE

13:34:37

302

4281.0000

BATE

13:36:51

20

4281.0000

BATE

13:36:51

100

4279.5000

BATE

13:39:10

37

4279.0000

BATE

13:39:17

191

4279.0000

BATE

13:39:17

97

4279.0000

BATE

13:39:17

40

4277.5000

BATE

13:42:40

14

4277.5000

BATE

13:42:40

79

4277.5000

BATE

13:42:40

16

4277.5000

BATE

13:42:40

12

4277.5000

BATE

13:42:40

125

4277.5000

BATE

13:42:40

2

4277.5000

BATE

13:42:41

220

4277.0000

BATE

13:44:02

87

4277.0000

BATE

13:44:02

22

4274.5000

BATE

13:46:37

7

4274.5000

BATE

13:46:37

175

4274.5000

BATE

13:46:37

102

4274.5000

BATE

13:46:37

341

4277.5000

BATE

13:48:08

30

4278.5000

BATE

13:50:04

289

4278.5000

BATE

13:50:10

84

4277.5000

BATE

13:51:50

101

4277.5000

BATE

13:51:50

50

4277.5000

BATE

13:51:50

50

4277.5000

BATE

13:51:50

225

4272.0000

BATE

13:54:17

112

4272.0000

BATE

13:54:17

349

4275.0000

BATE

13:55:56

292

4274.5000

BATE

13:58:18

147

4274.0000

BATE

13:59:55

96

4274.0000

BATE

13:59:55

29

4274.0000

BATE

13:59:55

29

4274.0000

BATE

13:59:55

7

4274.0000

BATE

13:59:55

60

4275.0000

BATE

14:02:08

283

4275.0000

BATE

14:02:23

51

4276.0000

BATE

14:03:24

243

4276.0000

BATE

14:03:24

138

4275.0000

BATE

14:05:22

69

4275.0000

BATE

14:05:22

100

4275.0000

BATE

14:05:22

1

4273.0000

BATE

14:07:04

50

4273.0000

BATE

14:07:04

101

4273.0000

BATE

14:07:04

50

4273.0000

BATE

14:07:04

100

4273.0000

BATE

14:07:04

346

4272.5000

BATE

14:09:18

54

4273.0000

BATE

14:11:30

21

4274.5000

BATE

14:12:06

271

4274.5000

BATE

14:12:06

317

4275.0000

BATE

14:13:17

50

4276.0000

BATE

14:14:59

40

4276.0000

BATE

14:14:59

175

4276.0000

BATE

14:14:59

49

4276.0000

BATE

14:14:59

17

4276.0000

BATE

14:14:59

316

4280.0000

BATE

14:18:05

61

4279.5000

BATE

14:18:51

250

4282.5000

BATE

14:20:53

30

4282.5000

BATE

14:20:53

9

4282.5000

BATE

14:20:53

312

4281.5000

BATE

14:20:58

293

4284.0000

BATE

14:23:17

285

4283.5000

BATE

14:25:00

18

4282.5000

BATE

14:26:03

57

4282.5000

BATE

14:26:03

62

4282.5000

BATE

14:26:03

188

4282.5000

BATE

14:26:03

101

4281.0000

BATE

14:27:34

101

4281.0000

BATE

14:27:34

42

4281.0000

BATE

14:27:34

1

4281.0000

BATE

14:27:36

100

4281.0000

BATE

14:27:36

153

4280.5000

BATE

14:29:55

150

4280.5000

BATE

14:29:55

48

4280.5000

BATE

14:29:55

48

4280.5000

BATE

14:29:55

3

4280.5000

BATE

14:29:55

48

4280.5000

BATE

14:29:55

50

4280.5000

BATE

14:29:55

65

4280.5000

BATE

14:29:55

1

4280.5000

BATE

14:29:55

1

4280.5000

BATE

14:29:55

1

4280.5000

BATE

14:29:55

100

4280.5000

BATE

14:29:55

344

4280.0000

BATE

14:31:06

164

4279.0000

BATE

14:31:23

12

4279.0000

BATE

14:31:31

107

4279.0000

BATE

14:31:31

17

4279.0000

BATE

14:31:31

12

4279.0000

BATE

14:31:31

301

4281.5000

BATE

14:32:22

20

4281.5000

BATE

14:32:22

134

4281.0000

BATE

14:32:41

108

4281.0000

BATE

14:32:41

36

4281.0000

BATE

14:32:41

15

4281.0000

BATE

14:32:41

199

4277.0000

BATE

14:33:09

100

4277.0000

BATE

14:33:09

176

4281.0000

BATE

14:34:31

118

4281.0000

BATE

14:34:36

65

4281.0000

BATE

14:34:36

234

4281.0000

BATE

14:34:42

167

4283.0000

BATE

14:35:31

17

4283.0000

BATE

14:35:31

101

4283.0000

BATE

14:35:31

20

4283.0000

BATE

14:35:31

100

4282.0000

BATE

14:36:19

34

4281.0000

BATE

14:36:23

59

4281.0000

BATE

14:36:23

100

4281.0000

BATE

14:36:23

12

4281.0000

BATE

14:36:23

73

4281.0000

BATE

14:36:23

47

4281.0000

BATE

14:36:23

307

4277.5000

BATE

14:37:20

300

4276.0000

BATE

14:38:09

172

4274.5000

BATE

14:39:10

113

4274.5000

BATE

14:39:10

19

4274.5000

BATE

14:39:10

9

4274.5000

BATE

14:39:10

100

4271.5000

BATE

14:40:38

8

4271.5000

BATE

14:40:38

16

4271.0000

BATE

14:40:46

5

4271.0000

BATE

14:40:46

89

4271.0000

BATE

14:40:46

179

4271.0000

BATE

14:40:46

213

4268.5000

BATE

14:41:46

94

4268.5000

BATE

14:41:49

17

4268.5000

BATE

14:41:49

26

4265.5000

BATE

14:43:10

119

4265.5000

BATE

14:43:10

18

4265.5000

BATE

14:43:10

30

4265.5000

BATE

14:43:10

20

4265.5000

BATE

14:43:10

71

4265.5000

BATE

14:43:24

52

4265.5000

BATE

14:43:24

100

4265.5000

BATE

14:43:47

237

4265.5000

BATE

14:43:52

310

4266.5000

BATE

14:45:07

144

4265.5000

BATE

14:46:01

123

4265.5000

BATE

14:46:01

53

4265.5000

BATE

14:46:01

210

4267.0000

BATE

14:47:20

108

4267.0000

BATE

14:47:20

7

4267.0000

BATE

14:47:20

352

4268.0000

BATE

14:48:01

288

4266.5000

BATE

14:49:02

100

4269.0000

BATE

14:50:15

285

4268.5000

BATE

14:50:55

40

4268.5000

BATE

14:50:55

338

4267.0000

BATE

14:52:05

326

4269.0000

BATE

14:52:39

82

4270.0000

BATE

14:53:44

240

4270.0000

BATE

14:53:52

2

4273.5000

BATE

14:55:00

258

4273.5000

BATE

14:55:11

45

4273.5000

BATE

14:55:11

412

4274.0000

BATE

14:57:02

6

4271.5000

BATE

14:57:43

6

4271.5000

BATE

14:57:43

5

4271.5000

BATE

14:57:43

290

4271.5000

BATE

14:58:03

5

4271.5000

BATE

14:58:03

17

4271.5000

BATE

14:58:03

100

4272.5000

BATE

14:59:22

7

4272.5000

BATE

14:59:22

320

4273.0000

BATE

14:59:54

37

4273.0000

BATE

14:59:54

300

4274.5000

BATE

15:00:47

325

4276.0000

BATE

15:01:33

28

4274.5000

BATE

15:02:23

31

4274.5000

BATE

15:02:23

103

4274.5000

BATE

15:02:23

163

4274.5000

BATE

15:02:23

302

4275.0000

BATE

15:04:28

55

4275.0000

BATE

15:04:28

23

4275.0000

BATE

15:04:28

14

4275.0000

BATE

15:04:28

20

4275.0000

BATE

15:04:46

221

4275.0000

BATE

15:04:46

25

4275.0000

BATE

15:04:46

17

4275.0000

BATE

15:04:46

23

4275.0000

BATE

15:04:46

304

4274.5000

BATE

15:06:10

44

4272.5000

BATE

15:07:23

247

4272.5000

BATE

15:07:23

338

4272.5000

BATE

15:08:39

77

4272.5000

BATE

15:10:14

21

4272.5000

BATE

15:10:14

22

4272.5000

BATE

15:10:14

10

4272.5000

BATE

15:10:14

85

4272.5000

BATE

15:10:14

55

4272.5000

BATE

15:10:14

20

4272.5000

BATE

15:10:14

317

4271.5000

BATE

15:10:58

350

4272.0000

BATE

15:11:43

302

4271.5000

BATE

15:12:48

48

4271.5000

BATE

15:12:48

313

4274.5000

BATE

15:14:44

353

4274.5000

BATE

15:15:46

90

4276.5000

BATE

15:18:07

31

4276.5000

BATE

15:18:07

204

4276.5000

BATE

15:18:07

100

4278.0000

BATE

15:18:53

103

4278.0000

BATE

15:18:53

52

4278.0000

BATE

15:18:53

305

4280.0000

BATE

15:19:26

33

4280.0000

BATE

15:19:45

310

4280.0000

BATE

15:19:45

50

4277.5000

BATE

15:20:54

100

4277.5000

BATE

15:20:54

214

4278.5000

BATE

15:21:24

112

4278.5000

BATE

15:21:24

336

4276.5000

BATE

15:22:39

50

4277.5000

BATE

15:25:02

353

4278.0000

BATE

15:25:02

294

4278.0000

BATE

15:25:27

327

4275.5000

BATE

15:26:10

293

4275.0000

BATE

15:27:50

320

4273.5000

BATE

15:28:15

6

4275.5000

BATE

15:30:21

102

4275.5000

BATE

15:30:23

31

4275.5000

BATE

15:30:23

341

4277.0000

BATE

15:31:40

322

4276.5000

BATE

15:31:51

219

4276.5000

BATE

15:32:22

104

4276.5000

BATE

15:32:23

329

4277.0000

BATE

15:34:08

339

4277.0000

BATE

15:34:42

300

4276.0000

BATE

15:36:07

86

4274.5000

BATE

15:36:37

13

4274.5000

BATE

15:36:40

243

4274.5000

BATE

15:36:40

60

4275.5000

BATE

15:38:54

10

4275.5000

BATE

15:38:54

16

4275.5000

BATE

15:38:54

215

4275.5000

BATE

15:38:57

18

4278.0000

BATE

15:39:55

80

4278.0000

BATE

15:39:55

61

4278.0000

BATE

15:39:56

72

4278.0000

BATE

15:40:03

35

4278.0000

BATE

15:40:03

65

4278.0000

BATE

15:40:03

343

4278.0000

BATE

15:40:22

152

4277.0000

BATE

15:42:08

167

4277.0000

BATE

15:42:08

2

4278.0000

BATE

15:43:22

236

4278.0000

BATE

15:43:22

63

4278.0000

BATE

15:43:22

50

4278.0000

BATE

15:43:22

26

4277.5000

BATE

15:45:02

152

4277.5000

BATE

15:45:02

50

4277.5000

BATE

15:45:02

100

4277.5000

BATE

15:45:02

294

4277.5000

BATE

15:45:02

18

4277.5000

BATE

15:46:04

307

4277.5000

BATE

15:46:04

272

4276.5000

BATE

15:47:00

43

4276.5000

BATE

15:47:37

304

4279.0000

BATE

15:49:14

334

4278.5000

BATE

15:49:15

352

4278.5000

BATE

15:50:21

6

4281.0000

BATE

15:51:57

100

4281.0000

BATE

15:51:57

13

4280.5000

BATE

15:51:57

303

4281.0000

BATE

15:52:57

16

4281.0000

BATE

15:53:12

49

4281.0000

BATE

15:53:12

229

4281.0000

BATE

15:53:18

291

4282.0000

BATE

15:54:23

14

4281.0000

BATE

15:54:38

314

4281.0000

BATE

15:54:40

215

4283.0000

BATE

15:56:22

78

4283.0000

BATE

15:56:50

20

4283.0000

BATE

15:56:50

330

4282.5000

BATE

15:56:59

353

4283.5000

BATE

15:58:03

92

4284.5000

BATE

15:59:53

12

4284.5000

BATE

15:59:53

353

4284.5000

BATE

16:00:00

337

4283.5000

BATE

16:01:02

37

4283.5000

BATE

16:02:07

20

4283.5000

BATE

16:02:07

87

4283.5000

BATE

16:02:12

107

4283.5000

BATE

16:02:12

131

4283.5000

BATE

16:02:12

36

4284.0000

BATE

16:02:37

302

4283.5000

BATE

16:03:09

15

4283.5000

BATE

16:03:09

307

4283.5000

BATE

16:05:05

45

4283.5000

BATE

16:05:05

271

4283.5000

BATE

16:05:05

53

4283.5000

BATE

16:05:40

303

4283.0000

BATE

16:06:13

299

4282.0000

BATE

16:06:57

219

4281.5000

BATE

16:07:55

32

4281.5000

BATE

16:07:57

21

4281.5000

BATE

16:07:57

56

4281.5000

BATE

16:07:57

6

4281.5000

BATE

16:07:57

69

4280.0000

BATE

16:09:14

93

4280.5000

BATE

16:09:14

16

4280.5000

BATE

16:09:14

92

4280.0000

BATE

16:09:15

145

4280.0000

BATE

16:09:15

5

4280.0000

BATE

16:10:10

307

4279.5000

BATE

16:10:13

316

4279.5000

BATE

16:11:18

124

4278.5000

BATE

16:12:31

101

4278.5000

BATE

16:12:31

118

4278.5000

BATE

16:12:31

172

4278.0000

BATE

16:13:02

154

4278.0000

BATE

16:13:02

100

4281.0000

BATE

16:14:59

31

4281.0000

BATE

16:14:59

31

4281.0000

BATE

16:14:59

247

4281.0000

BATE

16:15:29

293

4281.0000

BATE

16:15:47

285

4280.5000

BATE

16:16:19

47

4280.5000

BATE

16:16:19

9

4280.5000

BATE

16:16:19

152

4281.0000

BATE

16:17:24

45

4281.0000

BATE

16:17:24

100

4281.0000

BATE

16:17:24

151

4282.0000

BATE

16:17:53

45

4282.0000

BATE

16:17:53

318

4282.0000

BATE

16:18:39

41

4282.0000

BATE

16:19:35

87

4283.0000

BATE

16:19:57

87

4283.0000

BATE

16:19:57

39

4283.0000

BATE

16:19:57

34

4283.0000

BATE

16:19:57

115

4283.0000

BATE

16:19:57

327

4282.5000

BATE

16:21:10

204

4282.0000

BATE

16:21:12

143

4282.0000

BATE

16:21:15

293

4263.0000

CHIX

08:05:12

 

154

4263.5000

CHIX

08:06:34

 

157

4263.5000

CHIX

08:06:34

 

178

4261.5000

CHIX

08:08:19

 

351

4257.5000

CHIX

08:09:06

 

338

4257.0000

CHIX

08:10:40

 

325

4256.5000

CHIX

08:12:08

 

343

4261.0000

CHIX

08:15:02

 

285

4261.5000

CHIX

08:16:00

 

9

4261.5000

CHIX

08:16:00

 

334

4261.0000

CHIX

08:16:02

 

325

4262.5000

CHIX

08:18:02

 

308

4262.0000

CHIX

08:20:04

 

330

4262.0000

CHIX

08:20:04

 

354

4262.5000

CHIX

08:22:28

 

31

4261.5000

CHIX

08:23:25

 

231

4261.5000

CHIX

08:23:25

 

30

4261.5000

CHIX

08:23:25

 

172

4262.5000

CHIX

08:24:38

 

249

4262.0000

CHIX

08:26:44

 

43

4262.0000

CHIX

08:26:44

 

295

4262.0000

CHIX

08:27:00

 

320

4268.5000

CHIX

08:30:34

 

57

4281.5000

CHIX

08:32:57

 

130

4281.5000

CHIX

08:32:57

 

215

4281.0000

CHIX

08:32:57

 

41

4281.5000

CHIX

08:33:04

 

343

4281.0000

CHIX

08:33:08

 

287

4281.5000

CHIX

08:35:18

 

2

4281.5000

CHIX

08:35:18

 

161

4282.5000

CHIX

08:38:22

 

115

4282.5000

CHIX

08:38:25

 

17

4282.5000

CHIX

08:38:25

 

194

4282.5000

CHIX

08:38:25

 

158

4282.5000

CHIX

08:38:25

 

296

4281.5000

CHIX

08:41:21

 

67

4285.0000

CHIX

08:43:33

 

43

4285.0000

CHIX

08:43:33

 

2

4285.0000

CHIX

08:43:33

 

31

4285.0000

CHIX

08:43:33

 

173

4285.0000

CHIX

08:43:33

 

328

4284.0000

CHIX

08:44:26

 

353

4289.0000

CHIX

08:47:46

 

24

4293.5000

CHIX

08:51:17

 

215

4293.5000

CHIX

08:51:17

 

106

4293.5000

CHIX

08:51:17

 

324

4293.5000

CHIX

08:51:17

 

32

4295.0000

CHIX

08:55:09

 

22

4295.0000

CHIX

08:55:09

 

3

4295.0000

CHIX

08:55:10

 

11

4295.0000

CHIX

08:55:10

 

22

4295.0000

CHIX

08:55:10

 

50

4295.0000

CHIX

08:55:10

 

160

4295.0000

CHIX

08:55:10

 

296

4295.0000

CHIX

09:00:09

 

341

4295.0000

CHIX

09:01:44

 

54

4298.5000

CHIX

09:05:38

 

178

4298.5000

CHIX

09:05:58

 

75

4298.5000

CHIX

09:05:58

 

37

4298.5000

CHIX

09:05:58

 

41

4298.5000

CHIX

09:08:11

 

74

4298.5000

CHIX

09:08:11

 

324

4302.5000

CHIX

09:10:33

 

332

4300.5000

CHIX

09:14:05

 

22

4302.5000

CHIX

09:17:27

 

59

4302.5000

CHIX

09:17:27

 

263

4302.5000

CHIX

09:17:27

 

354

4302.0000

CHIX

09:22:33

 

38

4298.5000

CHIX

09:25:50

 

36

4298.5000

CHIX

09:25:50

 

315

4299.0000

CHIX

09:27:10

 

215

4294.0000

CHIX

09:29:54

 

100

4296.0000

CHIX

09:33:10

 

66

4296.0000

CHIX

09:33:10

 

54

4296.0000

CHIX

09:33:10

 

106

4296.0000

CHIX

09:33:16

 

248

4301.5000

CHIX

09:37:54

 

99

4301.5000

CHIX

09:37:54

 

317

4300.0000

CHIX

09:40:03

 

203

4297.5000

CHIX

09:44:27

 

134

4297.5000

CHIX

09:44:27

 

45

4296.5000

CHIX

09:48:29

 

116

4296.5000

CHIX

09:48:29

 

154

4296.5000

CHIX

09:48:36

 

26

4296.5000

CHIX

09:48:36

 

215

4298.0000

CHIX

09:53:21

 

64

4296.0000

CHIX

09:55:31

 

265

4296.0000

CHIX

09:55:31

 

342

4296.5000

CHIX

09:59:42

 

227

4292.0000

CHIX

10:04:56

 

65

4292.0000

CHIX

10:04:56

 

215

4287.5000

CHIX

10:09:19

 

215

4292.0000

CHIX

10:13:20

 

161

4291.5000

CHIX

10:15:36

 

134

4291.5000

CHIX

10:15:36

 

215

4294.5000

CHIX

10:20:30

 

42

4294.5000

CHIX

10:20:30

 

40

4294.5000

CHIX

10:20:30

 

113

4296.5000

CHIX

10:25:55

 

27

4296.5000

CHIX

10:25:55

 

17

4296.5000

CHIX

10:25:55

 

51

4296.5000

CHIX

10:25:55

 

101

4296.5000

CHIX

10:25:55

 

2

4296.0000

CHIX

10:29:51

 

347

4296.0000

CHIX

10:30:00

 

100

4294.0000

CHIX

10:34:44

 

70

4294.0000

CHIX

10:34:44

 

50

4291.5000

CHIX

10:35:36

 

8

4291.5000

CHIX

10:35:36

 

309

4291.0000

CHIX

10:37:35

 

285

4291.0000

CHIX

10:41:39

 

194

4290.0000

CHIX

10:47:00

 

111

4290.0000

CHIX

10:47:00

 

297

4288.0000

CHIX

10:50:39

 

48

4290.0000

CHIX

10:56:01

 

304

4290.0000

CHIX

10:56:01

 

152

4289.0000

CHIX

11:01:07

 

203

4289.0000

CHIX

11:01:07

 

291

4289.0000

CHIX

11:06:32

 

235

4293.0000

CHIX

11:10:02

 

115

4293.0000

CHIX

11:10:02

 

36

4296.0000

CHIX

11:16:30

 

192

4296.0000

CHIX

11:16:30

 

79

4296.0000

CHIX

11:16:35

 

305

4294.0000

CHIX

11:21:26

 

341

4296.0000

CHIX

11:27:26

 

48

4295.0000

CHIX

11:32:53

 

40

4295.0000

CHIX

11:32:53

 

4

4295.0000

CHIX

11:32:53

 

101

4295.0000

CHIX

11:32:53

 

40

4295.0000

CHIX

11:32:53

 

105

4295.0000

CHIX

11:32:53

 

105

4294.5000

CHIX

11:38:14

 

167

4294.5000

CHIX

11:38:14

 

51

4294.5000

CHIX

11:38:14

 

28

4295.0000

CHIX

11:43:05

 

28

4295.0000

CHIX

11:43:05

 

202

4295.0000

CHIX

11:43:05

 

65

4295.0000

CHIX

11:43:05

 

215

4291.0000

CHIX

11:47:49

 

102

4291.0000

CHIX

11:52:01

 

73

4291.0000

CHIX

11:52:01

 

164

4291.0000

CHIX

11:52:03

 

328

4291.0000

CHIX

11:57:21

 

215

4290.0000

CHIX

12:00:50

 

70

4290.0000

CHIX

12:00:50

 

320

4289.0000

CHIX

12:04:35

 

88

4287.0000

CHIX

12:09:40

 

45

4287.0000

CHIX

12:09:40

 

45

4287.0000

CHIX

12:09:40

 

49

4287.0000

CHIX

12:09:40

 

88

4287.0000

CHIX

12:09:40

 

17

4287.0000

CHIX

12:09:40

 

61

4292.5000

CHIX

12:15:40

 

100

4297.0000

CHIX

12:17:04

 

121

4297.0000

CHIX

12:17:04

 

100

4297.0000

CHIX

12:17:06

 

29

4297.0000

CHIX

12:17:09

 

250

4293.5000

CHIX

12:22:32

 

69

4293.5000

CHIX

12:22:32

 

333

4290.0000

CHIX

12:28:48

 

335

4290.0000

CHIX

12:34:20

 

56

4287.0000

CHIX

12:40:14

 

215

4287.0000

CHIX

12:40:14

 

50

4287.0000

CHIX

12:40:14

 

288

4288.5000

CHIX

12:45:28

 

100

4290.0000

CHIX

12:49:37

 

199

4288.5000

CHIX

12:52:09

 

121

4288.5000

CHIX

12:52:09

 

183

4288.0000

CHIX

12:57:11

 

115

4288.0000

CHIX

12:57:11

 

43

4288.0000

CHIX

12:57:11

 

121

4287.5000

CHIX

13:02:58

 

195

4287.5000

CHIX

13:02:58

 

31

4291.0000

CHIX

13:07:49

 

293

4291.0000

CHIX

13:07:49

 

215

4292.0000

CHIX

13:13:13

 

64

4294.5000

CHIX

13:16:28

 

259

4294.5000

CHIX

13:16:28

 

324

4293.0000

CHIX

13:21:27

 

141

4293.5000

CHIX

13:26:11

 

187

4293.5000

CHIX

13:26:11

 

81

4288.0000

CHIX

13:30:37

 

214

4288.0000

CHIX

13:30:37

 

334

4285.0000

CHIX

13:34:37

 

210

4279.0000

CHIX

13:39:17

 

14

4279.0000

CHIX

13:39:17

 

42

4279.0000

CHIX

13:39:17

 

34

4279.0000

CHIX

13:39:17

 

332

4277.5000

CHIX

13:42:41

 

315

4278.0000

CHIX

13:48:03

 

12

4278.0000

CHIX

13:48:03

 

24

4278.0000

CHIX

13:48:03

 

303

4277.5000

CHIX

13:51:50

 

290

4275.0000

CHIX

13:55:56

 

30

4274.0000

CHIX

13:59:55

 

76

4274.0000

CHIX

13:59:55

 

206

4274.0000

CHIX

13:59:55

 

40

4274.0000

CHIX

13:59:56

 

332

4276.0000

CHIX

14:03:29

 

341

4274.0000

CHIX

14:07:57

 

215

4273.5000

CHIX

14:11:16

 

70

4273.5000

CHIX

14:11:16

 

19

4276.5000

CHIX

14:14:49

 

125

4276.5000

CHIX

14:14:49

 

186

4276.5000

CHIX

14:14:49

 

25

4280.0000

CHIX

14:18:46

 

100

4280.0000

CHIX

14:18:46

 

215

4280.0000

CHIX

14:18:46

 

334

4284.0000

CHIX

14:23:17

 

312

4281.0000

CHIX

14:26:18

 

212

4281.0000

CHIX

14:29:29

 

46

4281.0000

CHIX

14:29:29

 

40

4281.0000

CHIX

14:29:29

 

289

4276.5000

CHIX

14:30:36

 

206

4280.0000

CHIX

14:31:51

 

96

4280.0000

CHIX

14:31:51

 

90

4278.5000

CHIX

14:32:55

 

215

4278.5000

CHIX

14:32:55

 

316

4281.5000

CHIX

14:34:28

 

20

4282.0000

CHIX

14:36:08

 

276

4282.0000

CHIX

14:36:19

 

59

4282.0000

CHIX

14:36:19

 

355

4276.5000

CHIX

14:38:09

 

291

4271.0000

CHIX

14:40:11

 

299

4266.5000

CHIX

14:42:13

 

329

4267.0000

CHIX

14:44:15

 

235

4265.0000

CHIX

14:46:28

 

76

4265.0000

CHIX

14:46:28

 

2

4267.0000

CHIX

14:48:19

 

275

4267.0000

CHIX

14:49:02

 

28

4267.0000

CHIX

14:49:02

 

22

4267.0000

CHIX

14:49:02

 

263

4269.0000

CHIX

14:50:36

 

60

4269.0000

CHIX

14:50:36

 

323

4271.5000

CHIX

14:53:06

 

333

4273.0000

CHIX

14:54:53

 

142

4273.0000

CHIX

14:57:06

 

178

4273.0000

CHIX

14:57:06

 

291

4273.5000

CHIX

14:59:49

 

297

4276.0000

CHIX

15:01:33

 

105

4275.5000

CHIX

15:04:22

 

90

4275.5000

CHIX

15:04:22

 

105

4275.5000

CHIX

15:04:22

 

187

4274.5000

CHIX

15:06:10

 

155

4274.5000

CHIX

15:06:10

 

347

4272.5000

CHIX

15:08:39

 

104

4271.5000

CHIX

15:10:58

 

182

4271.5000

CHIX

15:10:58

 

324

4271.5000

CHIX

15:12:48

 

300

4274.5000

CHIX

15:15:46

 

300

4274.5000

CHIX

15:17:23

 

286

4279.5000

CHIX

15:19:31

 

331

4279.0000

CHIX

15:21:20

 

319

4276.5000

CHIX

15:23:36

 

329

4276.0000

CHIX

15:26:01

 

314

4274.5000

CHIX

15:28:38

 

13

4275.5000

CHIX

15:30:26

 

215

4275.5000

CHIX

15:30:27

 

215

4277.0000

CHIX

15:32:22

 

107

4277.0000

CHIX

15:32:22

 

322

4277.5000

CHIX

15:34:32

 

301

4276.0000

CHIX

15:37:27

 

35

4275.5000

CHIX

15:38:57

 

215

4278.0000

CHIX

15:39:55

 

304

4278.0000

CHIX

15:40:03

 

310

4278.0000

CHIX

15:43:22

 

41

4278.0000

CHIX

15:43:22

 

113

4277.5000

CHIX

15:45:02

 

215

4277.5000

CHIX

15:45:02

 

55

4276.5000

CHIX

15:48:03

 

216

4276.5000

CHIX

15:48:03

 

33

4276.5000

CHIX

15:48:03

 

126

4278.5000

CHIX

15:50:00

 

217

4278.5000

CHIX

15:50:21

 

336

4281.0000

CHIX

15:52:57

 

10

4281.0000

CHIX

15:52:57

 

301

4282.0000

CHIX

15:54:23

 

214

4283.5000

CHIX

15:56:22

 

321

4282.5000

CHIX

15:57:27

 

87

4284.5000

CHIX

16:00:00

 

215

4284.0000

CHIX

16:00:00

 

325

4284.0000

CHIX

16:00:00

 

38

4283.5000

CHIX

16:03:09

 

57

4283.5000

CHIX

16:03:09

 

215

4283.5000

CHIX

16:03:09

 

344

4283.5000

CHIX

16:05:05

 

66

4281.5000

CHIX

16:07:57

 

243

4281.5000

CHIX

16:07:57

 

14

4281.5000

CHIX

16:07:57

 

332

4280.0000

CHIX

16:09:15

 

311

4279.0000

CHIX

16:11:27

 

215

4278.5000

CHIX

16:13:48

 

65

4281.0000

CHIX

16:14:57

 

347

4281.0000

CHIX

16:15:29

 

215

4281.5000

CHIX

16:17:08

 

37

4281.5000

CHIX

16:18:23

 

312

4282.0000

CHIX

16:18:39

 

41

4283.0000

CHIX

16:19:57

 

75

4283.0000

CHIX

16:19:57

 

45

4283.0000

CHIX

16:19:57

 

304

4282.5000

CHIX

16:21:10

 

426

4263.5000

LSE

08:05:12

 

495

4262.0000

LSE

08:05:14

 

438

4263.5000

LSE

08:05:48

 

63

4263.5000

LSE

08:05:48

 

507

4263.5000

LSE

08:06:34

 

578

4261.0000

LSE

08:07:34

 

584

4260.0000

LSE

08:07:39

 

79

4259.5000

LSE

08:07:41

 

460

4259.5000

LSE

08:08:33

 

417

4260.5000

LSE

08:08:33

 

152

4261.0000

LSE

08:08:33

 

302

4261.0000

LSE

08:08:33

 

150

4258.0000

LSE

08:08:37

 

312

4258.0000

LSE

08:08:38

 

473

4255.5000

LSE

08:09:11

 

555

4256.0000

LSE

08:09:44

 

506

4256.0000

LSE

08:09:52

 

490

4258.0000

LSE

08:10:31

 

505

4258.5000

LSE

08:10:31

 

502

4257.0000

LSE

08:10:40

 

240

4257.5000

LSE

08:11:05

 

73

4257.5000

LSE

08:11:05

 

200

4257.5000

LSE

08:11:05

 

334

4257.0000

LSE

08:11:52

 

146

4257.0000

LSE

08:11:52

 

383

4258.0000

LSE

08:13:34

 

116

4258.0000

LSE

08:13:34

 

77

4258.0000

LSE

08:13:34

 

104

4258.0000

LSE

08:13:34

 

175

4258.0000

LSE

08:13:34

 

58

4258.0000

LSE

08:13:34

 

104

4258.0000

LSE

08:13:34

 

200

4258.0000

LSE

08:13:34

 

175

4258.0000

LSE

08:13:34

 

448

4258.0000

LSE

08:13:34

 

496

4260.5000

LSE

08:15:04

 

40

4262.0000

LSE

08:15:38

 

452

4262.0000

LSE

08:15:38

 

457

4262.0000

LSE

08:15:38

 

428

4262.5000

LSE

08:15:38

 

155

4261.5000

LSE

08:16:00

 

257

4261.5000

LSE

08:16:00

 

64

4261.5000

LSE

08:16:00

 

366

4260.5000

LSE

08:16:06

 

121

4260.5000

LSE

08:16:06

 

480

4260.0000

LSE

08:16:44

 

147

4262.5000

LSE

08:17:45

 

48

4262.5000

LSE

08:17:45

 

299

4262.5000

LSE

08:17:45

 

53

4262.5000

LSE

08:17:45

 

487

4262.5000

LSE

08:17:45

 

295

4262.5000

LSE

08:17:45

 

151

4262.5000

LSE

08:17:45

 

448

4262.5000

LSE

08:18:02

 

29

4261.5000

LSE

08:18:11

 

478

4261.5000

LSE

08:18:11

 

484

4262.5000

LSE

08:18:50

 

21

4263.0000

LSE

08:19:06

 

428

4263.0000

LSE

08:19:06

 

447

4262.5000

LSE

08:19:20

 

507

4262.0000

LSE

08:19:21

 

426

4262.0000

LSE

08:19:21

 

477

4262.0000

LSE

08:20:04

 

509

4261.5000

LSE

08:20:20

 

92

4262.5000

LSE

08:22:28

 

200

4262.5000

LSE

08:22:28

 

175

4262.5000

LSE

08:22:28

 

417

4262.5000

LSE

08:22:28

 

486

4262.5000

LSE

08:22:28

 

126

4262.0000

LSE

08:22:30

 

430

4262.0000

LSE

08:22:30

 

367

4262.0000

LSE

08:22:43

 

373

4260.0000

LSE

08:23:38

 

449

4261.0000

LSE

08:23:38

 

420

4261.0000

LSE

08:24:01

 

166

4261.0000

LSE

08:24:22

 

190

4261.0000

LSE

08:24:22

 

66

4261.0000

LSE

08:24:22

 

241

4263.0000

LSE

08:25:39

 

245

4263.0000

LSE

08:25:39

 

162

4262.0000

LSE

08:25:46

 

269

4262.0000

LSE

08:25:46

 

500

4262.0000

LSE

08:27:00

 

439

4261.5000

LSE

08:27:08

 

430

4260.5000

LSE

08:27:14

 

433

4265.5000

LSE

08:29:45

 

494

4268.0000

LSE

08:30:34

 

723

4273.5000

LSE

08:31:27

 

437

4279.0000

LSE

08:32:23

 

461

4279.5000

LSE

08:32:32

 

429

4281.5000

LSE

08:32:49

 

654

4281.5000

LSE

08:32:49

 

66

4281.5000

LSE

08:32:53

 

500

4281.5000

LSE

08:32:53

 

66

4281.5000

LSE

08:33:03

 

66

4281.5000

LSE

08:33:04

 

108

4281.0000

LSE

08:33:04

 

430

4281.0000

LSE

08:33:04

 

430

4281.0000

LSE

08:33:08

 

426

4281.0000

LSE

08:33:08

 

394

4281.0000

LSE

08:33:08

 

425

4281.5000

LSE

08:33:17

 

489

4281.5000

LSE

08:33:17

 

380

4281.5000

LSE

08:33:48

 

31

4281.5000

LSE

08:33:48

 

500

4281.5000

LSE

08:33:48

 

107

4280.5000

LSE

08:33:56

 

46

4280.5000

LSE

08:33:56

 

50

4280.5000

LSE

08:33:56

 

50

4280.5000

LSE

08:33:56

 

165

4280.5000

LSE

08:33:56

 

306

4280.5000

LSE

08:33:56

 

246

4280.5000

LSE

08:33:56

 

502

4279.0000

LSE

08:34:11

 

512

4281.5000

LSE

08:35:18

 

221

4283.0000

LSE

08:36:07

 

231

4283.0000

LSE

08:36:07

 

439

4283.0000

LSE

08:36:07

 

424

4283.0000

LSE

08:36:07

 

414

4282.5000

LSE

08:36:10

 

97

4282.5000

LSE

08:36:10

 

419

4282.0000

LSE

08:36:19

 

254

4281.0000

LSE

08:36:36

 

50

4281.0000

LSE

08:36:36

 

147

4281.0000

LSE

08:36:36

 

302

4281.0000

LSE

08:37:13

 

129

4281.0000

LSE

08:37:13

 

474

4282.5000

LSE

08:38:22

 

441

4282.0000

LSE

08:38:25

 

468

4282.0000

LSE

08:38:25

 

443

4281.5000

LSE

08:38:37

 

485

4281.0000

LSE

08:38:42

 

26

4280.5000

LSE

08:40:15

 

420

4280.5000

LSE

08:40:15

 

433

4280.0000

LSE

08:40:45

 

445

4281.0000

LSE

08:41:23

 

494

4281.0000

LSE

08:41:23

 

66

4284.5000

LSE

08:43:33

 

451

4285.0000

LSE

08:43:33

 

431

4285.0000

LSE

08:43:33

 

486

4284.0000

LSE

08:44:26

 

440

4285.0000

LSE

08:45:02

 

448

4287.0000

LSE

08:45:46

 

41

4288.5000

LSE

08:47:49

 

500

4288.5000

LSE

08:47:49

 

479

4288.5000

LSE

08:47:49

 

512

4288.5000

LSE

08:47:49

 

36

4293.5000

LSE

08:51:08

 

9

4293.5000

LSE

08:51:08

 

89

4293.5000

LSE

08:51:08

 

622

4293.5000

LSE

08:51:08

 

234

4293.5000

LSE

08:51:08

 

438

4293.5000

LSE

08:51:08

 

82

4293.0000

LSE

08:51:17

 

100

4293.0000

LSE

08:51:17

 

641

4293.5000

LSE

08:51:17

 

482

4294.0000

LSE

08:52:11

 

463

4294.0000

LSE

08:52:11

 

59

4294.0000

LSE

08:53:00

 

474

4294.0000

LSE

08:53:00

 

493

4296.0000

LSE

08:54:44

 

357

4296.0000

LSE

08:54:58

 

74

4296.0000

LSE

08:54:58

 

101

4295.5000

LSE

08:55:09

 

335

4295.5000

LSE

08:55:09

 

66

4294.5000

LSE

08:55:15

 

250

4294.5000

LSE

08:55:15

 

50

4294.5000

LSE

08:55:15

 

50

4294.5000

LSE

08:55:15

 

506

4294.5000

LSE

08:55:15

 

435

4291.5000

LSE

08:56:20

 

490

4292.0000

LSE

08:57:45

 

413

4295.0000

LSE

09:00:09

 

418

4294.5000

LSE

09:00:27

 

52

4294.5000

LSE

09:00:27

 

440

4294.0000

LSE

09:01:21

 

10

4294.0000

LSE

09:01:21

 

50

4295.0000

LSE

09:01:44

 

50

4295.0000

LSE

09:01:44

 

50

4295.0000

LSE

09:01:44

 

57

4295.0000

LSE

09:01:44

 

66

4295.0000

LSE

09:01:44

 

173

4295.0000

LSE

09:01:44

 

470

4294.5000

LSE

09:02:00

 

50

4296.0000

LSE

09:04:32

 

50

4296.0000

LSE

09:04:32

 

66

4296.0000

LSE

09:04:32

 

135

4296.0000

LSE

09:04:32

 

50

4296.0000

LSE

09:04:32

 

417

4296.0000

LSE

09:04:32

 

41

4296.0000

LSE

09:04:32

 

469

4298.5000

LSE

09:05:58

 

68

4298.5000

LSE

09:05:58

 

461

4297.5000

LSE

09:06:39

 

552

4297.5000

LSE

09:06:39

 

431

4299.0000

LSE

09:08:02

 

481

4298.5000

LSE

09:08:23

 

678

4302.5000

LSE

09:10:34

 

488

4301.5000

LSE

09:10:38

 

593

4302.0000

LSE

09:10:38

 

460

4300.5000

LSE

09:10:54

 

475

4300.5000

LSE

09:12:05

 

473

4299.0000

LSE

09:13:12

 

439

4300.5000

LSE

09:14:51

 

62

4300.5000

LSE

09:14:51

 

360

4300.0000

LSE

09:15:01

 

50

4300.0000

LSE

09:15:01

 

50

4300.0000

LSE

09:15:01

 

50

4300.0000

LSE

09:15:01

 

365

4301.0000

LSE

09:16:10

 

55

4301.0000

LSE

09:16:10

 

431

4302.5000

LSE

09:17:27

 

494

4303.0000

LSE

09:18:24

 

445

4302.5000

LSE

09:18:48

 

183

4301.0000

LSE

09:19:12

 

66

4301.0000

LSE

09:19:12

 

50

4301.0000

LSE

09:19:12

 

200

4301.0000

LSE

09:19:12

 

5

4301.5000

LSE

09:21:42

 

206

4301.5000

LSE

09:21:43

 

217

4301.5000

LSE

09:21:46

 

488

4301.5000

LSE

09:22:36

 

501

4301.0000

LSE

09:23:02

 

148

4300.0000

LSE

09:23:13

 

314

4300.0000

LSE

09:23:13

 

347

4298.0000

LSE

09:23:46

 

157

4298.0000

LSE

09:23:46

 

430

4297.5000

LSE

09:25:20

 

503

4299.0000

LSE

09:27:10

 

21

4298.0000

LSE

09:27:31

 

175

4298.0000

LSE

09:27:31

 

50

4298.0000

LSE

09:27:31

 

250

4298.0000

LSE

09:27:31

 

50

4298.0000

LSE

09:27:31

 

30

4298.0000

LSE

09:27:31

 

50

4298.0000

LSE

09:27:31

 

280

4298.0000

LSE

09:27:31

 

66

4298.0000

LSE

09:27:31

 

580

4298.0000

LSE

09:27:31

 

458

4296.0000

LSE

09:28:42

 

160

4295.0000

LSE

09:29:13

 

288

4295.0000

LSE

09:29:43

 

13

4295.0000

LSE

09:29:43

 

450

4294.5000

LSE

09:29:54

 

467

4293.5000

LSE

09:31:27

 

50

4294.5000

LSE

09:31:27

 

175

4294.5000

LSE

09:31:27

 

441

4295.0000

LSE

09:31:27

 

78

4293.0000

LSE

09:31:28

 

22

4293.0000

LSE

09:31:28

 

355

4293.0000

LSE

09:31:30

 

366

4293.0000

LSE

09:32:00

 

100

4293.0000

LSE

09:32:00

 

335

4296.0000

LSE

09:33:10

 

26

4296.0000

LSE

09:33:10

 

52

4296.0000

LSE

09:33:10

 

16

4295.5000

LSE

09:33:20

 

641

4300.5000

LSE

09:35:58

 

50

4301.5000

LSE

09:36:32

 

408

4301.5000

LSE

09:36:32

 

230

4301.5000

LSE

09:37:54

 

50

4301.5000

LSE

09:37:54

 

50

4301.5000

LSE

09:37:54

 

65

4301.5000

LSE

09:37:54

 

95

4301.5000

LSE

09:37:54

 

105

4301.5000

LSE

09:37:54

 

405

4301.5000

LSE

09:37:54

 

435

4301.5000

LSE

09:37:54

 

442

4301.0000

LSE

09:38:08

 

431

4300.5000

LSE

09:39:03

 

456

4299.5000

LSE

09:40:11

 

386

4300.0000

LSE

09:42:26

 

62

4300.0000

LSE

09:42:26

 

506

4300.5000

LSE

09:42:26

 

134

4299.5000

LSE

09:42:38

 

377

4299.5000

LSE

09:42:38

 

199

4297.5000

LSE

09:44:27

 

286

4297.5000

LSE

09:44:27

 

438

4297.0000

LSE

09:45:07

 

434

4298.0000

LSE

09:47:02

 

119

4297.5000

LSE

09:47:17

 

148

4297.5000

LSE

09:47:17

 

220

4297.5000

LSE

09:47:17

 

74

4296.5000

LSE

09:48:29

 

75

4296.5000

LSE

09:48:29

 

347

4296.5000

LSE

09:48:36

 

422

4297.0000

LSE

09:49:34

 

450

4297.0000

LSE

09:50:18

 

447

4298.0000

LSE

09:52:04

 

370

4297.5000

LSE

09:53:15

 

132

4297.5000

LSE

09:53:15

 

25

4297.0000

LSE

09:53:30

 

390

4297.0000

LSE

09:53:43

 

230

4296.0000

LSE

09:55:31

 

24

4296.0000

LSE

09:55:31

 

239

4296.0000

LSE

09:55:31

 

474

4296.0000

LSE

09:56:05

 

276

4297.0000

LSE

09:58:24

 

259

4297.0000

LSE

09:58:24

 

160

4297.0000

LSE

09:58:53

 

139

4297.0000

LSE

09:58:53

 

187

4297.0000

LSE

09:58:53

 

47

4296.5000

LSE

09:59:42

 

8

4296.5000

LSE

09:59:42

 

30

4296.5000

LSE

09:59:42

 

99

4296.5000

LSE

09:59:42

 

472

4297.5000

LSE

10:00:11

 

202

4296.5000

LSE

10:00:18

 

336

4296.5000

LSE

10:00:22

 

109

4296.5000

LSE

10:00:22

 

28

4296.5000

LSE

10:00:22

 

50

4294.5000

LSE

10:01:29

 

50

4294.5000

LSE

10:01:29

 

50

4294.5000

LSE

10:01:29

 

50

4294.5000

LSE

10:01:29

 

175

4294.5000

LSE

10:01:29

 

432

4293.0000

LSE

10:02:15

 

175

4292.0000

LSE

10:03:06

 

301

4292.0000

LSE

10:03:06

 

298

4291.5000

LSE

10:05:02

 

84

4291.5000

LSE

10:05:02

 

77

4291.5000

LSE

10:05:02

 

481

4289.0000

LSE

10:06:19

 

417

4290.0000

LSE

10:07:33

 

278

4287.5000

LSE

10:08:35

 

145

4287.5000

LSE

10:08:35

 

425

4291.0000

LSE

10:10:07

 

454

4290.0000

LSE

10:10:08

 

468

4290.0000

LSE

10:11:06

 

173

4293.0000

LSE

10:14:25

 

301

4293.0000

LSE

10:14:25

 

482

4293.5000

LSE

10:14:25

 

440

4292.5000

LSE

10:14:34

 

424

4292.0000

LSE

10:14:36

 

458

4292.5000

LSE

10:16:50

 

499

4293.0000

LSE

10:17:21

 

32

4292.0000

LSE

10:17:40

 

268

4293.5000

LSE

10:18:38

 

240

4293.5000

LSE

10:18:38

 

23

4294.0000

LSE

10:20:34

 

50

4294.0000

LSE

10:20:34

 

50

4294.0000

LSE

10:20:34

 

250

4294.0000

LSE

10:20:34

 

50

4294.0000

LSE

10:20:34

 

477

4294.0000

LSE

10:20:34

 

248

4292.5000

LSE

10:20:55

 

3

4292.5000

LSE

10:21:28

 

234

4293.0000

LSE

10:22:39

 

248

4293.0000

LSE

10:22:39

 

503

4292.0000

LSE

10:22:50

 

95

4295.5000

LSE

10:26:03

 

175

4295.5000

LSE

10:26:03

 

220

4295.5000

LSE

10:26:03

 

488

4296.0000

LSE

10:26:03

 

143

4296.0000

LSE

10:26:03

 

451

4296.5000

LSE

10:26:44

 

342

4296.5000

LSE

10:27:15

 

164

4296.5000

LSE

10:27:15

 

2

4296.0000

LSE

10:29:51

 

68

4296.0000

LSE

10:29:51

 

50

4295.5000

LSE

10:30:00

 

175

4295.5000

LSE

10:30:00

 

50

4295.5000

LSE

10:30:00

 

50

4295.5000

LSE

10:30:00

 

50

4295.5000

LSE

10:30:00

 

102

4296.0000

LSE

10:30:00

 

264

4296.0000

LSE

10:30:00

 

430

4295.0000

LSE

10:30:10

 

385

4292.0000

LSE

10:32:03

 

64

4292.0000

LSE

10:32:03

 

418

4291.5000

LSE

10:32:16

 

81

4293.0000

LSE

10:34:51

 

401

4293.0000

LSE

10:34:51

 

326

4292.0000

LSE

10:35:35

 

153

4292.0000

LSE

10:35:35

 

357

4291.0000

LSE

10:37:35

 

116

4291.0000

LSE

10:37:35

 

472

4291.0000

LSE

10:38:12

 

508

4290.5000

LSE

10:38:34

 

466

4291.0000

LSE

10:39:54

 

430

4290.5000

LSE

10:41:11

 

511

4290.5000

LSE

10:41:41

 

73

4290.5000

LSE

10:44:07

 

253

4290.5000

LSE

10:44:07

 

140

4290.5000

LSE

10:44:07

 

415

4291.0000

LSE

10:44:07

 

24

4290.5000

LSE

10:45:26

 

405

4290.5000

LSE

10:45:26

 

242

4290.0000

LSE

10:47:00

 

213

4290.0000

LSE

10:47:00

 

446

4289.5000

LSE

10:48:06

 

489

4289.0000

LSE

10:48:26

 

411

4287.0000

LSE

10:49:17

 

170

4288.0000

LSE

10:50:39

 

50

4288.0000

LSE

10:50:39

 

175

4288.0000

LSE

10:50:39

 

452

4288.0000

LSE

10:50:39

 

50

4288.5000

LSE

10:52:40

 

50

4288.5000

LSE

10:52:40

 

50

4288.5000

LSE

10:52:40

 

50

4288.5000

LSE

10:52:40

 

50

4288.5000

LSE

10:52:40

 

50

4288.5000

LSE

10:52:40

 

175

4288.5000

LSE

10:52:40

 

494

4288.5000

LSE

10:52:40

 

491

4287.0000

LSE

10:53:24

 

135

4290.0000

LSE

10:56:01

 

361

4290.0000

LSE

10:56:01

 

128

4289.5000

LSE

10:56:25

 

352

4289.5000

LSE

10:56:25

 

39

4289.5000

LSE

10:57:54

 

466

4289.5000

LSE

10:57:54

 

5

4289.5000

LSE

10:57:54

 

166

4289.5000

LSE

10:58:25

 

119

4289.5000

LSE

10:58:25

 

198

4289.5000

LSE

10:58:25

 

118

4287.5000

LSE

10:59:03

 

100

4287.5000

LSE

10:59:13

 

433

4289.0000

LSE

11:01:07

 

495

4289.0000

LSE

11:01:21

 

491

4289.0000

LSE

11:01:21

 

35

4288.0000

LSE

11:03:23

 

15

4288.0000

LSE

11:03:23

 

371

4288.0000

LSE

11:03:24

 

187

4289.0000

LSE

11:04:48

 

160

4289.0000

LSE

11:04:48

 

81

4289.0000

LSE

11:04:48

 

355

4289.0000

LSE

11:05:26

 

26

4289.0000

LSE

11:05:26

 

33

4289.0000

LSE

11:05:26

 

489

4288.5000

LSE

11:05:35

 

353

4289.5000

LSE

11:07:04

 

130

4289.5000

LSE

11:07:04

 

432

4291.0000

LSE

11:08:44

 

138

4293.0000

LSE

11:10:02

 

369

4293.0000

LSE

11:10:02

 

4

4293.5000