Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Thursday 16 September, 2021

Unilever PLC

Transaction in Own Shares

RNS Number : 0670M
Unilever PLC
16 September 2021
 

16 September 2021

 

 

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

 

 

 

Ordinary Shares

 

 

Date of purchases:

 

16 September 2021

Number of ordinary shares purchased:

 

715,000

Highest price paid per share:

 

GBp 3,971.0000

Lowest price paid per share:

 

GBp 3,933.0000

Volume weighted average price paid per share:

 

GBp 3,951.2644

 

 

 

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.

 

 

 

Following the purchase of these shares, Unilever holds 41,177,979 of its ordinary shares in treasury and has 2,588,065,793 ordinary shares in issue (excluding treasury shares).

 

 

 

Aggregated information

 

 

 

 

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,951.2059

450,000

BATS

3,951.3817

150,000

Chi-X

3,951.3630

90,000

Turquoise

3,951.2606

25,000

 

 

 

 

 

 

 

 

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

475

3,953.50

BATE

08:08:54

436

3,954.00

BATE

08:09:06

297

3,953.00

BATE

08:09:50

71

3,953.00

BATE

08:09:50

58

3,953.00

BATE

08:09:50

160

3,953.00

BATE

08:09:50

152

3,952.00

BATE

08:10:12

286

3,952.00

BATE

08:10:12

477

3,951.00

BATE

08:10:14

26

3,951.00

BATE

08:10:14

231

3,953.00

BATE

08:11:53

315

3,953.00

BATE

08:11:53

376

3,954.00

BATE

08:11:53

40

3,952.00

BATE

08:11:58

300

3,952.00

BATE

08:11:58

375

3,952.00

BATE

08:11:58

22

3,959.00

BATE

08:13:46

358

3,959.00

BATE

08:13:46

405

3,959.00

BATE

08:14:11

381

3,956.00

BATE

08:14:19

453

3,957.00

BATE

08:15:38

377

3,957.50

BATE

08:15:38

453

3,955.50

BATE

08:17:13

107

3,956.00

BATE

08:17:13

296

3,956.00

BATE

08:17:13

418

3,949.50

BATE

08:18:13

461

3,948.50

BATE

08:18:46

58

3,947.50

BATE

08:20:13

396

3,947.50

BATE

08:20:13

439

3,953.50

BATE

08:23:19

177

3,952.50

BATE

08:23:20

267

3,952.50

BATE

08:23:20

421

3,952.00

BATE

08:23:49

454

3,953.00

BATE

08:25:04

407

3,953.00

BATE

08:25:04

402

3,953.00

BATE

08:26:57

388

3,952.00

BATE

08:29:18

299

3,951.00

BATE

08:29:29

155

3,951.00

BATE

08:29:29

160

3,949.50

BATE

08:31:11

238

3,949.50

BATE

08:31:11

40

3,949.50

BATE

08:31:11

439

3,949.00

BATE

08:31:59

151

3,946.50

BATE

08:33:25

108

3,946.50

BATE

08:33:25

140

3,946.50

BATE

08:33:25

160

3,946.00

BATE

08:35:36

133

3,946.00

BATE

08:35:36

97

3,946.00

BATE

08:35:36

282

3,948.00

BATE

08:37:23

108

3948.0000

BATE

08:37:23

107

3948.0000

BATE

08:37:23

303

3948.0000

BATE

08:37:23

42

3948.5000

BATE

08:39:14

70

3948.5000

BATE

08:39:14

172

3947.5000

BATE

08:40:00

180

3947.5000

BATE

08:40:00

32

3947.5000

BATE

08:40:00

386

3947.5000

BATE

08:40:00

381

3949.5000

BATE

08:41:18

165

3948.0000

BATE

08:43:29

254

3948.0000

BATE

08:43:29

454

3948.0000

BATE

08:45:00

453

3944.0000

BATE

08:46:30

228

3948.0000

BATE

08:48:39

158

3948.0000

BATE

08:48:39

430

3948.0000

BATE

08:48:39

191

3947.5000

BATE

08:51:16

147

3947.5000

BATE

08:51:16

38

3947.5000

BATE

08:51:16

420

3949.0000

BATE

08:52:31

390

3947.5000

BATE

08:53:50

42

3947.5000

BATE

08:53:50

16

3949.5000

BATE

08:57:46

495

3950.0000

BATE

08:58:22

426

3949.5000

BATE

08:59:02

210

3950.0000

BATE

09:00:23

100

3950.0000

BATE

09:00:23

96

3950.0000

BATE

09:00:23

396

3950.0000

BATE

09:00:23

151

3948.5000

BATE

09:01:41

10

3948.5000

BATE

09:01:41

248

3948.5000

BATE

09:01:41

443

3948.5000

BATE

09:03:50

456

3948.0000

BATE

09:04:53

377

3941.5000

BATE

09:07:16

417

3941.0000

BATE

09:08:36

390

3941.5000

BATE

09:10:00

446

3940.0000

BATE

09:11:25

292

3938.0000

BATE

09:13:11

107

3938.0000

BATE

09:13:11

152

3934.0000

BATE

09:13:46

29

3934.0000

BATE

09:13:46

195

3934.0000

BATE

09:13:46

308

3935.5000

BATE

09:15:54

76

3935.5000

BATE

09:15:54

22

3936.5000

BATE

09:17:39

349

3936.5000

BATE

09:17:39

131

3937.0000

BATE

09:18:58

14

3937.0000

BATE

09:18:58

281

3937.0000

BATE

09:18:58

23

3939.0000

BATE

09:23:06

37

3939.0000

BATE

09:23:06

23

3939.0000

BATE

09:23:06

11

3939.0000

BATE

09:23:06

66

3939.0000

BATE

09:23:06

20

3939.0000

BATE

09:23:06

262

3939.0000

BATE

09:23:06

171

3938.0000

BATE

09:23:08

30

3938.0000

BATE

09:23:08

218

3938.0000

BATE

09:23:08

406

3944.0000

BATE

09:28:12

139

3944.0000

BATE

09:28:12

50

3944.0000

BATE

09:28:12

195

3944.0000

BATE

09:28:12

131

3945.5000

BATE

09:29:31

117

3945.5000

BATE

09:29:31

375

3945.5000

BATE

09:30:49

151

3945.5000

BATE

09:30:49

377

3944.5000

BATE

09:31:09

211

3950.5000

BATE

09:36:38

100

3950.5000

BATE

09:36:38

128

3950.5000

BATE

09:36:38

19

3950.0000

BATE

09:36:38

171

3950.0000

BATE

09:36:38

180

3950.0000

BATE

09:37:11

414

3949.5000

BATE

09:38:34

408

3949.5000

BATE

09:38:34

415

3950.0000

BATE

09:40:24

46

3950.0000

BATE

09:40:24

437

3949.5000

BATE

09:44:06

595

3950.0000

BATE

09:44:06

394

3948.5000

BATE

09:44:12

33

3947.0000

BATE

09:46:11

380

3947.0000

BATE

09:46:11

391

3943.5000

BATE

09:47:17

193

3944.0000

BATE

09:50:26

222

3944.0000

BATE

09:50:26

425

3944.0000

BATE

09:50:26

457

3942.0000

BATE

09:54:25

237

3942.0000

BATE

09:54:25

145

3942.0000

BATE

09:54:25

443

3941.5000

BATE

09:56:58

176

3940.0000

BATE

09:59:15

72

3940.0000

BATE

09:59:15

202

3940.0000

BATE

09:59:18

389

3941.0000

BATE

10:02:41

90

3941.0000

BATE

10:04:15

298

3941.0000

BATE

10:04:15

9

3941.0000

BATE

10:04:15

414

3941.0000

BATE

10:04:15

21

3941.0000

BATE

10:04:15

440

3947.0000

BATE

10:09:29

424

3949.5000

BATE

10:10:00

437

3950.0000

BATE

10:11:05

27

3949.5000

BATE

10:15:25

400

3949.5000

BATE

10:15:25

259

3949.0000

BATE

10:15:44

63

3950.0000

BATE

10:17:28

33

3950.0000

BATE

10:17:28

226

3950.0000

BATE

10:17:28

70

3950.0000

BATE

10:17:28

414

3949.0000

BATE

10:18:43

394

3948.5000

BATE

10:20:31

258

3946.5000

BATE

10:21:46

161

3946.5000

BATE

10:21:46

435

3948.0000

BATE

10:24:39

431

3948.5000

BATE

10:26:47

420

3948.0000

BATE

10:28:09

380

3946.5000

BATE

10:30:23

22

3948.0000

BATE

10:32:09

76

3948.0000

BATE

10:32:09

183

3948.0000

BATE

10:32:12

13

3948.0000

BATE

10:32:12

100

3948.0000

BATE

10:32:55

116

3948.0000

BATE

10:32:55

182

3949.0000

BATE

10:36:07

274

3949.0000

BATE

10:36:07

381

3949.0000

BATE

10:36:32

68

3951.5000

BATE

10:40:58

434

3951.5000

BATE

10:41:40

189

3951.5000

BATE

10:41:40

60

3951.5000

BATE

10:41:40

100

3951.5000

BATE

10:41:40

98

3951.5000

BATE

10:41:40

325

3951.5000

BATE

10:41:40

376

3953.0000

BATE

10:45:33

379

3952.5000

BATE

10:45:57

172

3949.0000

BATE

10:48:49

76

3949.0000

BATE

10:48:49

157

3949.0000

BATE

10:48:49

457

3949.5000

BATE

10:50:06

402

3949.0000

BATE

10:52:00

406

3952.0000

BATE

10:55:59

168

3950.5000

BATE

10:56:02

101

3950.5000

BATE

10:56:02

29

3950.5000

BATE

10:56:02

74

3950.5000

BATE

10:56:02

14

3950.5000

BATE

10:56:02

162

3951.5000

BATE

10:58:46

227

3951.5000

BATE

10:58:46

390

3953.5000

BATE

11:00:53

360

3952.5000

BATE

11:02:15

24

3952.5000

BATE

11:02:15

49

3951.0000

BATE

11:06:02

106

3951.0000

BATE

11:06:02

80

3951.0000

BATE

11:06:02

155

3951.0000

BATE

11:06:02

421

3951.5000

BATE

11:09:02

47

3951.5000

BATE

11:09:02

108

3951.5000

BATE

11:09:02

233

3951.5000

BATE

11:09:02

382

3952.0000

BATE

11:10:07

374

3951.0000

BATE

11:11:59

374

3948.5000

BATE

11:13:34

393

3948.5000

BATE

11:15:27

8

3949.0000

BATE

11:17:40

401

3949.0000

BATE

11:17:40

102

3948.5000

BATE

11:20:00

310

3948.5000

BATE

11:20:00

420

3947.5000

BATE

11:22:11

403

3948.5000

BATE

11:25:47

347

3948.0000

BATE

11:27:09

38

3948.0000

BATE

11:27:09

425

3949.0000

BATE

11:29:11

413

3947.5000

BATE

11:32:48

175

3950.5000

BATE

11:36:42

232

3950.5000

BATE

11:36:42

73

3950.5000

BATE

11:36:42

58

3949.5000

BATE

11:37:24

404

3949.5000

BATE

11:37:24

273

3949.0000

BATE

11:39:23

163

3949.0000

BATE

11:39:23

369

3946.5000

BATE

11:42:45

48

3946.5000

BATE

11:43:28

41

3946.5000

BATE

11:43:28

224

3948.0000

BATE

11:46:24

452

3949.0000

BATE

11:48:01

372

3948.5000

BATE

11:50:13

417

3947.5000

BATE

11:50:54

384

3947.5000

BATE

11:51:55

52

3946.5000

BATE

11:54:51

22

3946.5000

BATE

11:54:51

163

3946.5000

BATE

11:55:13

200

3946.5000

BATE

11:55:13

103

3946.0000

BATE

11:55:45

185

3946.5000

BATE

11:56:27

153

3946.5000

BATE

11:56:27

59

3946.5000

BATE

11:56:27

36

3946.5000

BATE

11:56:27

234

3945.0000

BATE

11:58:14

166

3945.0000

BATE

11:58:14

3

3945.0000

BATE

11:58:14

421

3946.0000

BATE

11:59:32

225

3944.5000

BATE

12:01:18

10

3944.5000

BATE

12:01:18

106

3944.5000

BATE

12:01:18

72

3944.5000

BATE

12:01:18

396

3945.0000

BATE

12:04:33

148

3945.0000

BATE

12:06:11

213

3945.0000

BATE

12:07:51

452

3945.0000

BATE

12:08:14

20

3945.0000

BATE

12:08:14

420

3945.0000

BATE

12:09:17

201

3946.5000

BATE

12:11:35

208

3946.5000

BATE

12:11:35

125

3950.0000

BATE

12:15:50

266

3950.0000

BATE

12:16:11

262

3950.5000

BATE

12:17:06

127

3950.5000

BATE

12:17:06

257

3952.0000

BATE

12:18:20

112

3952.0000

BATE

12:18:20

89

3952.0000

BATE

12:18:20

238

3950.5000

BATE

12:21:41

196

3950.5000

BATE

12:21:41

391

3950.5000

BATE

12:23:37

43

3950.5000

BATE

12:23:37

9

3951.0000

BATE

12:26:52

450

3951.0000

BATE

12:26:52

398

3951.5000

BATE

12:27:43

386

3951.0000

BATE

12:29:53

65

3951.0000

BATE

12:29:53

187

3950.5000

BATE

12:31:57

200

3950.5000

BATE

12:31:57

379

3951.5000

BATE

12:35:00

18

3951.5000

BATE

12:36:39

135

3951.5000

BATE

12:36:39

278

3951.5000

BATE

12:36:39

166

3952.5000

BATE

12:40:06

101

3952.5000

BATE

12:40:06

147

3952.5000

BATE

12:40:06

249

3954.0000

BATE

12:44:29

147

3954.0000

BATE

12:44:29

37

3954.0000

BATE

12:44:29

14

3954.0000

BATE

12:44:29

422

3953.5000

BATE

12:45:02

221

3955.0000

BATE

12:48:02

198

3955.0000

BATE

12:48:02

453

3955.0000

BATE

12:48:39

159

3952.5000

BATE

12:51:06

231

3952.5000

BATE

12:51:06

17

3952.5000

BATE

12:51:06

397

3952.0000

BATE

12:53:16

23

3952.0000

BATE

12:53:16

155

3950.0000

BATE

12:57:03

460

3951.0000

BATE

12:57:03

291

3950.0000

BATE

12:57:05

399

3949.0000

BATE

13:00:28

18

3946.5000

BATE

13:01:56

388

3946.5000

BATE

13:02:09

34

3946.0000

BATE

13:05:38

250

3946.0000

BATE

13:05:43

112

3946.0000

BATE

13:05:48

219

3944.5000

BATE

13:07:16

59

3944.5000

BATE

13:07:16

30

3944.5000

BATE

13:07:16

22

3944.5000

BATE

13:07:19

20

3944.5000

BATE

13:07:19

31

3944.5000

BATE

13:07:19

98

3943.5000

BATE

13:09:31

332

3943.5000

BATE

13:09:31

435

3942.5000

BATE

13:11:02

173

3940.0000

BATE

13:13:40

54

3940.0000

BATE

13:13:40

167

3940.0000

BATE

13:13:40

163

3943.0000

BATE

13:16:46

30

3943.0000

BATE

13:16:46

31

3943.0000

BATE

13:16:46

24

3943.0000

BATE

13:16:46

393

3943.5000

BATE

13:17:40

212

3944.0000

BATE

13:19:59

166

3944.0000

BATE

13:19:59

422

3944.0000

BATE

13:20:40

413

3943.0000

BATE

13:26:03

405

3943.5000

BATE

13:26:03

24

3943.5000

BATE

13:26:03

380

3942.0000

BATE

13:28:26

253

3940.5000

BATE

13:29:52

172

3940.5000

BATE

13:29:52

215

3947.0000

BATE

13:32:57

145

3947.0000

BATE

13:32:57

87

3947.0000

BATE

13:32:57

431

3946.0000

BATE

13:33:34

170

3945.5000

BATE

13:35:20

222

3945.5000

BATE

13:35:30

425

3951.0000

BATE

13:39:17

20

3950.5000

BATE

13:39:44

407

3950.5000

BATE

13:39:44

429

3951.0000

BATE

13:41:20

229

3950.0000

BATE

13:43:04

165

3950.0000

BATE

13:43:04

398

3952.5000

BATE

13:45:58

360

3953.0000

BATE

13:47:31

55

3953.0000

BATE

13:47:31

455

3955.5000

BATE

13:50:25

427

3955.5000

BATE

13:51:13

63

3957.5000

BATE

13:53:36

151

3957.5000

BATE

13:53:36

234

3957.5000

BATE

13:53:36

35

3958.0000

BATE

13:55:04

235

3958.0000

BATE

13:55:04

27

3958.0000

BATE

13:55:04

110

3958.0000

BATE

13:55:04

370

3956.5000

BATE

13:55:33

19

3956.5000

BATE

13:55:33

37

3957.0000

BATE

13:57:27

63

3957.0000

BATE

13:57:27

347

3957.0000

BATE

13:57:27

276

3957.0000

BATE

13:59:47

94

3957.0000

BATE

13:59:47

52

3957.0000

BATE

13:59:47

11

3957.5000

BATE

13:59:47

314

3957.5000

BATE

13:59:47

30

3957.5000

BATE

13:59:47

37

3957.5000

BATE

13:59:47

98

3958.0000

BATE

14:02:11

327

3958.0000

BATE

14:02:11

112

3959.5000

BATE

14:04:11

32

3959.5000

BATE

14:04:11

10

3959.5000

BATE

14:04:11

26

3959.5000

BATE

14:04:11

74

3959.5000

BATE

14:04:11

140

3959.5000

BATE

14:04:11

84

3959.5000

BATE

14:04:30

240

3959.5000

BATE

14:04:30

10

3959.5000

BATE

14:04:30

87

3959.5000

BATE

14:04:42

23

3963.5000

BATE

14:06:46

416

3963.5000

BATE

14:06:47

381

3963.5000

BATE

14:08:00

412

3963.5000

BATE

14:09:08

38

3963.5000

BATE

14:09:08

142

3963.0000

BATE

14:11:27

176

3963.0000

BATE

14:11:28

115

3963.0000

BATE

14:11:29

108

3963.5000

BATE

14:12:31

378

3964.0000

BATE

14:13:14

142

3963.5000

BATE

14:15:01

239

3963.5000

BATE

14:15:01

9

3963.5000

BATE

14:15:01

415

3964.0000

BATE

14:17:17

188

3964.5000

BATE

14:18:21

231

3964.5000

BATE

14:18:21

303

3965.5000

BATE

14:19:51

83

3965.5000

BATE

14:19:51

443

3967.0000

BATE

14:22:05

4

3968.0000

BATE

14:23:32

449

3968.0000

BATE

14:23:32

428

3968.0000

BATE

14:25:16

30

3969.0000

BATE

14:27:06

16

3969.0000

BATE

14:27:06

378

3969.0000

BATE

14:27:06

250

3968.5000

BATE

14:27:08

139

3968.5000

BATE

14:27:08

415

3968.5000

BATE

14:29:21

235

3968.0000

BATE

14:29:24

176

3968.0000

BATE

14:29:24

455

3968.0000

BATE

14:30:41

36

3967.0000

BATE

14:30:48

28

3967.0000

BATE

14:30:48

23

3967.0000

BATE

14:30:48

140

3967.0000

BATE

14:30:48

202

3967.0000

BATE

14:30:48

211

3968.0000

BATE

14:31:26

158

3968.0000

BATE

14:31:26

33

3968.0000

BATE

14:31:26

22

3968.0000

BATE

14:31:26

235

3969.0000

BATE

14:32:25

26

3969.0000

BATE

14:32:25

43

3969.0000

BATE

14:32:25

96

3969.0000

BATE

14:32:25

5

3968.0000

BATE

14:32:30

34

3968.0000

BATE

14:32:52

118

3968.0000

BATE

14:32:52

159

3968.0000

BATE

14:32:52

20

3968.0000

BATE

14:32:52

24

3968.0000

BATE

14:32:52

52

3968.0000

BATE

14:32:52

168

3967.5000

BATE

14:33:08

48

3967.5000

BATE

14:33:08

157

3967.5000

BATE

14:33:12

181

3968.0000

BATE

14:34:09

208

3968.0000

BATE

14:34:09

40

3968.0000

BATE

14:34:09

461

3967.5000

BATE

14:34:52

56

3968.0000

BATE

14:35:29

16

3968.5000

BATE

14:36:14

395

3969.0000

BATE

14:37:14

59

3969.0000

BATE

14:37:14

454

3968.5000

BATE

14:37:17

50

3971.0000

BATE

14:38:27

100

3971.0000

BATE

14:38:27

63

3971.0000

BATE

14:38:27

396

3970.5000

BATE

14:38:27

40

3970.5000

BATE

14:38:27

460

3970.5000

BATE

14:38:27

292

3970.0000

BATE

14:38:30

140

3970.0000

BATE

14:38:30

22

3969.5000

BATE

14:39:01

356

3969.5000

BATE

14:39:40

430

3968.0000

BATE

14:39:52

493

3968.5000

BATE

14:42:31

106

3969.0000

BATE

14:42:31

269

3969.0000

BATE

14:42:31

388

3969.0000

BATE

14:43:44

59

3968.0000

BATE

14:44:09

151

3968.0000

BATE

14:44:09

122

3968.0000

BATE

14:44:09

110

3968.0000

BATE

14:44:09

121

3968.0000

BATE

14:44:09

60

3968.0000

BATE

14:44:09

262

3968.0000

BATE

14:44:09

1

3968.0000

BATE

14:44:10

387

3966.5000

BATE

14:45:46

389

3964.0000

BATE

14:46:07

442

3962.0000

BATE

14:47:25

423

3959.5000

BATE

14:48:26

438

3960.0000

BATE

14:49:24

430

3959.5000

BATE

14:50:33

343

3958.5000

BATE

14:50:34

54

3958.5000

BATE

14:50:34

454

3958.0000

BATE

14:52:20

101

3957.5000

BATE

14:53:33

302

3957.5000

BATE

14:53:33

374

3956.5000

BATE

14:54:00

386

3955.0000

BATE

14:55:13

392

3955.5000

BATE

14:55:39

38

3953.0000

BATE

14:56:59

382

3953.0000

BATE

14:56:59

141

3952.0000

BATE

14:57:24

388

3953.0000

BATE

14:58:20

184

3952.5000

BATE

14:59:07

236

3952.5000

BATE

14:59:07

51

3951.5000

BATE

14:59:23

66

3951.5000

BATE

14:59:53

36

3951.5000

BATE

14:59:53

218

3951.5000

BATE

14:59:54

85

3950.5000

BATE

15:00:00

95

3950.5000

BATE

15:00:00

41

3950.5000

BATE

15:00:00

16

3950.5000

BATE

15:00:00

19

3950.5000

BATE

15:00:00

200

3950.5000

BATE

15:00:00

400

3949.5000

BATE

15:02:03

436

3948.0000

BATE

15:02:51

226

3947.0000

BATE

15:03:00

112

3947.0000

BATE

15:03:00

35

3949.0000

BATE

15:04:40

421

3948.5000

BATE

15:04:45

447

3948.5000

BATE

15:04:45

177

3951.5000

BATE

15:07:46

201

3951.5000

BATE

15:07:46

30

3951.5000

BATE

15:07:46

46

3951.5000

BATE

15:07:46

23

3953.0000

BATE

15:08:38

226

3953.0000

BATE

15:08:38

174

3953.0000

BATE

15:08:38

119

3954.0000

BATE

15:09:23

27

3954.0000

BATE

15:09:23

249

3954.0000

BATE

15:09:23

127

3953.5000

BATE

15:09:40

188

3953.5000

BATE

15:09:40

60

3953.5000

BATE

15:09:40

429

3952.0000

BATE

15:09:50

150

3950.5000

BATE

15:10:45

300

3950.5000

BATE

15:10:45

371

3951.0000

BATE

15:12:35

20

3950.0000

BATE

15:12:53

228

3950.0000

BATE

15:12:53

405

3951.5000

BATE

15:13:25

33

3951.5000

BATE

15:13:25

77

3950.0000

BATE

15:13:47

46

3950.0000

BATE

15:13:47

10

3950.0000

BATE

15:13:47

421

3949.0000

BATE

15:14:43

416

3949.5000

BATE

15:16:12

394

3948.5000

BATE

15:16:19

38

3948.5000

BATE

15:16:19

400

3947.5000

BATE

15:17:49

17

3947.5000

BATE

15:19:00

115

3947.5000

BATE

15:19:00

12

3947.5000

BATE

15:19:00

168

3947.5000

BATE

15:19:19

38

3947.5000

BATE

15:19:19

42

3947.5000

BATE

15:19:19

384

3947.5000

BATE

15:19:26

56

3947.5000

BATE

15:19:26

20

3946.5000

BATE

15:21:28

137

3946.5000

BATE

15:21:28

268

3946.5000

BATE

15:21:52

198

3946.5000

BATE

15:21:52

29

3946.5000

BATE

15:22:22

23

3946.5000

BATE

15:22:22

22

3946.5000

BATE

15:22:22

141

3946.5000

BATE

15:22:22

232

3946.5000

BATE

15:22:22

399

3946.0000

BATE

15:22:33

7

3944.0000

BATE

15:24:04

25

3944.0000

BATE

15:24:30

85

3944.0000

BATE

15:24:30

137

3944.0000

BATE

15:24:30

50

3944.0000

BATE

15:24:30

33

3944.0000

BATE

15:24:30

103

3944.0000

BATE

15:24:30

172

3943.5000

BATE

15:24:35

55

3943.5000

BATE

15:24:35

21

3943.5000

BATE

15:24:35

204

3943.5000

BATE

15:24:36

9

3943.5000

BATE

15:24:36

3

3942.0000

BATE

15:26:48

97

3942.0000

BATE

15:26:48

22

3942.0000

BATE

15:26:48

50

3942.0000

BATE

15:26:48

232

3942.0000

BATE

15:26:48

118

3943.5000

BATE

15:28:24

28

3943.5000

BATE

15:28:24

47

3943.5000

BATE

15:28:24

100

3943.5000

BATE

15:28:24

257

3943.5000

BATE

15:28:24

28

3943.5000

BATE

15:28:24

374

3943.5000

BATE

15:28:24

397

3944.0000

BATE

15:30:05

30

3944.0000

BATE

15:30:15

6

3944.0000

BATE

15:30:15

379

3944.0000

BATE

15:30:15

461

3944.5000

BATE

15:33:29

59

3944.0000

BATE

15:34:13

100

3944.0000

BATE

15:34:13

467

3943.5000

BATE

15:34:17

56

3943.0000

BATE

15:35:14

461

3943.5000

BATE

15:36:02

270

3943.5000

BATE

15:36:02

211

3943.5000

BATE

15:36:02

201

3943.5000

BATE

15:36:56

181

3943.5000

BATE

15:36:56

23

3943.5000

BATE

15:36:56

33

3943.5000

BATE

15:36:56

389

3943.0000

BATE

15:37:22

26

3943.0000

BATE

15:37:22

344

3943.5000

BATE

15:39:33

53

3943.5000

BATE

15:39:33

206

3942.5000

BATE

15:39:42

173

3942.5000

BATE

15:39:42

150

3941.0000

BATE

15:40:47

248

3941.0000

BATE

15:40:47

433

3941.5000

BATE

15:41:42

92

3944.0000

BATE

15:44:15

54

3944.0000

BATE

15:44:15

144

3944.0000

BATE

15:44:15

428

3944.5000

BATE

15:44:15

93

3945.0000

BATE

15:44:41

104

3945.0000

BATE

15:44:41

263

3945.0000

BATE

15:44:41

373

3945.5000

BATE

15:46:07

43

3945.5000

BATE

15:46:07

420

3945.5000

BATE

15:48:27

154

3945.5000

BATE

15:48:27

295

3944.5000

BATE

15:48:30

200

3944.5000

BATE

15:48:30

48

3944.5000

BATE

15:48:30

145

3944.0000

BATE

15:50:20

198

3944.0000

BATE

15:50:20

100

3944.0000

BATE

15:50:20

429

3944.0000

BATE

15:50:20

456

3944.5000

BATE

15:51:28

134

3944.5000

BATE

15:52:46

98

3944.5000

BATE

15:52:46

88

3944.5000

BATE

15:52:46

125

3944.5000

BATE

15:52:46

185

3946.5000

BATE

15:53:44

255

3946.5000

BATE

15:53:52

100

3947.5000

BATE

15:55:14

170

3947.5000

BATE

15:55:14

302

3948.0000

BATE

15:55:50

99

3948.0000

BATE

15:55:50

21

3947.5000

BATE

15:56:00

375

3947.5000

BATE

15:56:00

429

3947.5000

BATE

15:56:00

100

3950.5000

BATE

15:58:24

150

3950.5000

BATE

15:58:24

399

3953.5000

BATE

15:59:17

91

3954.5000

BATE

16:00:04

38

3954.5000

BATE

16:00:04

101

3954.5000

BATE

16:00:04

133

3954.5000

BATE

16:00:04

129

3954.5000

BATE

16:00:04

448

3953.5000

BATE

16:00:46

85

3953.0000

BATE

16:01:46

67

3953.0000

BATE

16:01:46

40

3953.0000

BATE

16:01:46

66

3953.0000

BATE

16:01:46

36

3953.0000

BATE

16:01:46

64

3952.5000

BATE

16:01:53

156

3952.5000

BATE

16:01:53

116

3952.5000

BATE

16:01:53

305

3952.5000

BATE

16:01:53

50

3953.5000

BATE

16:04:18

100

3953.5000

BATE

16:04:18

160

3953.5000

BATE

16:04:18

459

3953.5000

BATE

16:04:18

406

3954.0000

BATE

16:05:09

117

3954.0000

BATE

16:05:10

66

3953.5000

BATE

16:05:45

364

3953.5000

BATE

16:05:45

50

3953.5000

BATE

16:07:25

12

3953.5000

BATE

16:07:25

38

3953.5000

BATE

16:07:25

81

3953.5000

BATE

16:07:25

2

3953.0000

BATE

16:07:27

376

3953.0000

BATE

16:07:29

190

3952.5000

BATE

16:08:00

72

3952.5000

BATE

16:08:00

339

3952.5000

BATE

16:08:00

270

3956.5000

BATE

16:09:31

233

3956.0000

BATE

16:10:04

26

3956.0000

BATE

16:10:04

127

3956.0000

BATE

16:10:04

197

3956.0000

BATE

16:10:27

206

3956.0000

BATE

16:10:27

407

3955.5000

BATE

16:11:39

98

3955.0000

BATE

16:12:12

272

3955.0000

BATE

16:12:12

396

3954.5000

BATE

16:12:13

22

3954.5000

BATE

16:12:13

209

3952.5000

BATE

16:13:44

190

3952.5000

BATE

16:13:44

443

3954.5000

BATE

16:14:39

311

3954.5000

BATE

16:15:02

110

3954.5000

BATE

16:15:26

45

3954.5000

BATE

16:15:26

39

3954.5000

BATE

16:15:26

383

3953.0000

BATE

16:16:56

14

3953.0000

BATE

16:16:56

100

3953.0000

BATE

16:16:56

130

3952.5000

BATE

16:17:17

25

3952.5000

BATE

16:17:17

270

3952.5000

BATE

16:17:17

76

3952.5000

BATE

16:17:17

431

3952.0000

BATE

16:17:40

299

3953.5000

BATE

16:19:03

130

3953.5000

BATE

16:19:03

402

3953.5000

BATE

16:19:03

60

3952.0000

BATE

16:20:16

68

3952.0000

BATE

16:20:18

332

3952.0000

BATE

16:20:25

370

3953.0000

BATE

16:21:22

69

3953.0000

BATE

16:21:32

312

3953.0000

BATE

16:21:32

10

3953.0000

BATE

16:22:32

59

3953.0000

BATE

16:22:32

149

3953.0000

BATE

16:22:32

31

3953.0000

BATE

16:22:32

48

3953.0000

BATE

16:22:32

109

3953.0000

BATE

16:22:32

38

3953.0000

BATE

16:22:32

405

3952.5000

BATE

16:22:33

100

3953.5000

BATE

16:23:39

45

3953.5000

BATE

16:23:39

153

3953.5000

BATE

16:23:39

64

3953.0000

BATE

16:23:39

149

3953.0000

BATE

16:23:58

10

3953.0000

BATE

16:24:30

434

3953.5000

BATE

16:24:31

38

3953.0000

BATE

16:24:41

27

3953.0000

BATE

16:24:46

160

3953.0000

BATE

16:24:47

11

3953.5000

BATE

16:25:09

212

3954.5000

BATE

16:25:28

215

3954.5000

BATE

16:25:28

317

3955.0000

BATE

16:25:45

168

3955.0000

BATE

16:26:02

24

3955.0000

BATE

16:26:02

265

3955.0000

BATE

16:26:02

109

3954.5000

BATE

16:26:31

68

3954.5000

BATE

16:26:31

232

3954.5000

BATE

16:26:31

55

3955.0000

BATE

16:26:58

15

3955.0000

BATE

16:26:58

214

3955.0000

BATE

16:26:58

165

3955.0000

BATE

16:26:58

73

3955.0000

BATE

16:27:26

69

3955.0000

BATE

16:27:26

50

3955.0000

BATE

16:27:26

50

3955.0000

BATE

16:27:26

148

3954.5000

BATE

16:27:28

296

3954.5000

BATE

16:27:28

58

3954.0000

BATE

16:28:13

31

3954.0000

BATE

16:28:13

617

3954.0000

BATE

16:28:13

48

3953.5000

BATE

16:28:13

96

3953.5000

BATE

16:28:13

28

3953.5000

BATE

16:28:13

10

3953.5000

BATE

16:28:13

8

3953.5000

BATE

16:28:13

38

3953.5000

BATE

16:28:28

50

3953.5000

BATE

16:28:28

115

3953.5000

BATE

16:28:28

60

3953.5000

BATE

16:28:28

48

3953.5000

BATE

16:28:28

261

3954.0000

BATE

16:28:58

205

3953.5000

BATE

16:28:58

585

3954.0000

CHIX

08:09:06

421

3953.0000

CHIX

08:09:50

400

3952.5000

CHIX

08:10:05

343

3952.0000

CHIX

08:10:12

100

3952.0000

CHIX

08:10:12

292

3953.0000

CHIX

08:11:53

100

3953.0000

CHIX

08:11:53

435

3953.5000

CHIX

08:11:53

372

3958.0000

CHIX

08:13:18

425

3957.0000

CHIX

08:15:38

426

3958.0000

CHIX

08:15:38

426

3950.5000

CHIX

08:18:05

428

3949.5000

CHIX

08:18:46

445

3947.0000

CHIX

08:20:13

13

3953.5000

CHIX

08:23:19

363

3953.5000

CHIX

08:23:19

218

3952.5000

CHIX

08:23:20

241

3952.5000

CHIX

08:23:20

66

3953.0000

CHIX

08:26:15

333

3953.0000

CHIX

08:26:15

58

3953.5000

CHIX

08:27:34

352

3953.5000

CHIX

08:27:34

459

3950.0000

CHIX

08:29:35

401

3949.5000

CHIX

08:31:59

397

3945.0000

CHIX

08:34:02

399

3948.5000

CHIX

08:36:45

420

3947.5000

CHIX

08:38:03

41

3949.5000

CHIX

08:41:18

372

3949.5000

CHIX

08:41:18

4

3948.0000

CHIX

08:43:29

425

3948.0000

CHIX

08:43:29

392

3945.5000

CHIX

08:45:50

403

3945.5000

CHIX

08:47:47

375

3948.0000

CHIX

08:51:13

51

3948.0000

CHIX

08:51:13

310

3947.5000

CHIX

08:53:50

102

3947.5000

CHIX

08:53:50

406

3949.5000

CHIX

08:56:53

461

3949.5000

CHIX

08:59:01

38

3949.0000

CHIX

09:03:09

258

3949.0000

CHIX

09:03:09

83

3949.0000

CHIX

09:03:09

50

3949.0000

CHIX

09:03:09

434

3948.0000

CHIX

09:04:53

406

3943.0000

CHIX

09:06:37

16

3943.0000

CHIX

09:06:37

458

3941.5000

CHIX

09:09:31

454

3939.0000

CHIX

09:12:32

391

3935.5000

CHIX

09:15:54

389

3936.0000

CHIX

09:17:40

409

3938.5000

CHIX

09:20:41

449

3943.0000

CHIX

09:27:13

124

3942.5000

CHIX

09:27:14

253

3942.5000

CHIX

09:27:14

203

3946.0000

CHIX

09:29:45

49

3946.0000

CHIX

09:29:45

51

3946.0000

CHIX

09:29:45

86

3946.0000

CHIX

09:29:45

403

3945.0000

CHIX

09:30:49

381

3949.5000

CHIX

09:35:17

198

3950.0000

CHIX

09:36:38

106

3950.0000

CHIX

09:36:38

102

3950.0000

CHIX

09:36:38

408

3949.5000

CHIX

09:38:34

419

3949.5000

CHIX

09:44:06

383

3950.0000

CHIX

09:44:06

410

3943.5000

CHIX

09:47:17

201

3943.5000

CHIX

09:51:01

192

3943.5000

CHIX

09:51:01

236

3941.5000

CHIX

09:55:00

180

3941.5000

CHIX

09:55:00

404

3941.5000

CHIX

09:56:58

43

3940.0000

CHIX

09:59:15

407

3940.0000

CHIX

09:59:15

193

3941.0000

CHIX

10:04:15

204

3941.0000

CHIX

10:04:15

295

3947.0000

CHIX

10:09:29

129

3947.0000

CHIX

10:09:29

383

3949.5000

CHIX

10:10:00

418

3949.5000

CHIX

10:15:25

220

3950.0000

CHIX

10:17:28

223

3950.0000

CHIX

10:17:28

381

3948.5000

CHIX

10:20:31

400

3948.0000

CHIX

10:24:39

388

3949.0000

CHIX

10:26:47

408

3948.5000

CHIX

10:29:20

11

3948.0000

CHIX

10:32:09

357

3948.0000

CHIX

10:32:55

10

3948.0000

CHIX

10:32:55

94

3949.0000

CHIX

10:36:07

277

3949.0000

CHIX

10:36:07

61

3949.0000

CHIX

10:36:32

225

3951.0000

CHIX

10:41:40

217

3951.0000

CHIX

10:41:40

387

3951.0000

CHIX

10:41:40

382

3953.0000

CHIX

10:45:33

16

3953.0000

CHIX

10:45:33

385

3949.0000

CHIX

10:48:49

398

3949.0000

CHIX

10:52:00

301

3952.0000

CHIX

10:55:52

150

3952.0000

CHIX

10:55:52

401

3951.5000

CHIX

10:58:46

397

3952.5000

CHIX

11:02:15

41

3951.0000

CHIX

11:06:02

194

3951.0000

CHIX

11:06:02

194

3951.0000

CHIX

11:06:02

415

3952.0000

CHIX

11:09:02

401

3951.0000

CHIX

11:11:59

184

3948.0000

CHIX

11:16:32

207

3948.0000

CHIX

11:16:32

240

3948.5000

CHIX

11:20:00

15

3948.5000

CHIX

11:20:00

179

3948.5000

CHIX

11:20:00

211

3948.0000

CHIX

11:23:07

172

3948.0000

CHIX

11:23:07

293

3948.0000

CHIX

11:25:48

10

3948.0000

CHIX

11:25:50

100

3948.0000

CHIX

11:25:50

53

3948.5000

CHIX

11:30:18

249

3948.5000

CHIX

11:30:18

146

3948.5000

CHIX

11:30:18

411

3950.5000

CHIX

11:36:42

400

3949.0000

CHIX

11:38:24

138

3947.0000

CHIX

11:42:28

300

3947.0000

CHIX

11:42:28

17

3948.0000

CHIX

11:46:24

399

3948.0000

CHIX

11:46:24

447

3948.5000

CHIX

11:50:13

237

3947.0000

CHIX

11:54:49

166

3947.0000

CHIX

11:54:49

38

3947.0000

CHIX

11:54:49

417

3946.5000

CHIX

11:56:27

443

3946.0000

CHIX

11:59:32

25

3945.0000

CHIX

12:03:52

16

3945.0000

CHIX

12:03:52

85

3945.0000

CHIX

12:03:52

45

3945.0000

CHIX

12:03:52

258

3945.0000

CHIX

12:04:33

323

3945.0000

CHIX

12:06:11

50

3945.0000

CHIX

12:08:14

12

3945.0000

CHIX

12:08:14

372

3945.0000

CHIX

12:09:17

242

3950.0000

CHIX

12:16:11

63

3950.0000

CHIX

12:16:11

45

3950.0000

CHIX

12:16:11

71

3950.0000

CHIX

12:16:11

9

3950.0000

CHIX

12:16:11

109

3952.0000

CHIX

12:18:20

281

3952.0000

CHIX

12:18:20

183

3950.5000

CHIX

12:21:41

200

3950.5000

CHIX

12:21:41

238

3950.5000

CHIX

12:23:37

142

3950.5000

CHIX

12:23:37

397

3951.0000

CHIX

12:26:52

298

3952.0000

CHIX

12:31:40

99

3952.0000

CHIX

12:31:40

419

3951.5000

CHIX

12:35:00

49

3952.5000

CHIX

12:40:06

198

3952.5000

CHIX

12:40:06

184

3952.5000

CHIX

12:40:06

39

3953.5000

CHIX

12:45:02

307

3953.5000

CHIX

12:45:02

39

3953.5000

CHIX

12:45:02

435

3955.0000

CHIX

12:48:02

53

3952.5000

CHIX

12:50:34

383

3952.5000

CHIX

12:50:34

419

3951.5000

CHIX

12:53:17

237

3949.5000

CHIX

12:57:38

120

3949.5000

CHIX

12:57:54

84

3949.5000

CHIX

12:58:28

181

3946.5000

CHIX

13:02:09

112

3946.5000

CHIX

13:02:09

126

3946.5000

CHIX

13:02:09

41

3946.5000

CHIX

13:02:09

200

3946.0000

CHIX

13:05:48

182

3946.0000

CHIX

13:05:48

344

3943.5000

CHIX

13:09:31

57

3943.5000

CHIX

13:09:31

429

3940.0000

CHIX

13:13:40

417

3943.0000

CHIX

13:16:46

139

3944.0000

CHIX

13:19:59

296

3944.0000

CHIX

13:19:59

448

3944.0000

CHIX

13:24:07

400

3942.0000

CHIX

13:28:26

445

3947.0000

CHIX

13:32:57

93

3945.5000

CHIX

13:35:20

278

3945.5000

CHIX

13:35:30

122

3947.0000

CHIX

13:37:08

321

3947.0000

CHIX

13:37:08

100

3951.0000

CHIX

13:41:20

311

3951.0000

CHIX

13:41:20

200

3952.5000

CHIX

13:45:58

157

3952.5000

CHIX

13:45:58

394

3952.5000

CHIX

13:45:58

378

3955.5000

CHIX

13:50:25

324

3957.5000

CHIX

13:53:36

81

3957.5000

CHIX

13:53:36

67

3958.0000

CHIX

13:55:04

392

3958.0000

CHIX

13:55:04

27

3956.5000

CHIX

13:57:48

360

3958.0000

CHIX

13:59:40

65

3958.0000

CHIX

13:59:40

28

3958.0000

CHIX

13:59:40

17

3957.0000

CHIX

14:00:56

64

3957.0000

CHIX

14:00:58

235

3958.0000

CHIX

14:02:11

140

3958.0000

CHIX

14:02:11

450

3960.0000

CHIX

14:04:11

38

3963.5000

CHIX

14:06:46

354

3963.5000

CHIX

14:06:47

392

3964.0000

CHIX

14:08:34

156

3963.0000

CHIX

14:11:29

66

3963.0000

CHIX

14:11:29

100

3963.0000

CHIX

14:11:30

100

3963.0000

CHIX

14:11:30

14

3963.0000

CHIX

14:11:50

448

3963.5000

CHIX

14:15:01

402

3964.5000

CHIX

14:18:21

336

3965.5000

CHIX

14:19:51

34

3965.5000

CHIX

14:19:51

390

3966.5000

CHIX

14:23:04

442

3968.5000

CHIX

14:25:02

431

3969.5000

CHIX

14:27:06

407

3968.5000

CHIX

14:29:21

193

3966.0000

CHIX

14:29:59

104

3966.0000

CHIX

14:29:59

102

3966.0000

CHIX

14:29:59

429

3967.0000

CHIX

14:31:04

160

3969.0000

CHIX

14:32:25

273

3969.0000

CHIX

14:32:25

319

3968.0000

CHIX

14:32:52

83

3968.0000

CHIX

14:32:52

311

3968.0000

CHIX

14:34:09

64

3968.0000

CHIX

14:34:09

119

3967.5000

CHIX

14:34:52

296

3967.5000

CHIX

14:34:52

401

3970.5000

CHIX

14:38:03

378

3970.5000

CHIX

14:38:27

440

3970.0000

CHIX

14:38:30

459

3969.5000

CHIX

14:39:40

391

3969.0000

CHIX

14:42:31

428

3968.0000

CHIX

14:42:36

388

3968.0000

CHIX

14:44:09

100

3966.0000

CHIX

14:45:46

84

3966.0000

CHIX

14:45:46

200

3966.0000

CHIX

14:45:46

299

3963.0000

CHIX

14:47:03

82

3963.0000

CHIX

14:47:03

422

3961.0000

CHIX

14:48:18

421

3960.5000

CHIX

14:50:03

425

3957.5000

CHIX

14:51:35

44

3957.5000

CHIX

14:53:33

382

3957.5000

CHIX

14:53:33

244

3956.0000

CHIX

14:54:55

178

3956.0000

CHIX

14:54:55

340

3953.0000

CHIX

14:56:59

33

3953.0000

CHIX

14:56:59

170

3952.5000

CHIX

14:59:07

283

3952.5000

CHIX

14:59:07

414

3951.5000

CHIX

14:59:53

402

3950.0000

CHIX

15:01:16

100

3948.5000

CHIX

15:02:05

173

3948.5000

CHIX

15:02:05

109

3948.5000

CHIX

15:02:10

267

3948.5000

CHIX

15:04:45

18

3948.5000

CHIX

15:04:45

130

3948.5000

CHIX

15:04:45

185

3946.0000

CHIX

15:05:49

408

3951.5000

CHIX

15:07:46

404

3953.0000

CHIX

15:08:38

422

3951.0000

CHIX

15:10:09

366

3950.5000

CHIX

15:10:45

13

3950.5000

CHIX

15:10:45

444

3951.0000

CHIX

15:12:35

31

3949.5000

CHIX

15:14:11

31

3949.5000

CHIX

15:14:11

394

3949.5000

CHIX

15:14:11

76

3950.0000

CHIX

15:16:09

321

3950.0000

CHIX

15:16:11

303

3947.5000

CHIX

15:17:49

102

3947.5000

CHIX

15:17:49

203

3947.5000

CHIX

15:19:00

45

3947.5000

CHIX

15:19:19

154

3947.5000

CHIX

15:19:19

232

3947.0000

CHIX

15:21:48

90

3947.0000

CHIX

15:21:48

222

3946.5000

CHIX

15:21:52

228

3946.5000

CHIX

15:21:52

352

3944.0000

CHIX

15:24:30

70

3944.0000

CHIX

15:24:30

452

3942.5000

CHIX

15:25:58

400

3944.0000

CHIX

15:28:14

8

3943.0000

CHIX

15:28:29

415

3943.0000

CHIX

15:28:29

11

3943.0000

CHIX

15:28:29

35

3943.5000

CHIX

15:30:17

352

3943.5000

CHIX

15:30:17

48

3944.0000

CHIX

15:33:57

373

3944.0000

CHIX

15:33:57

392

3943.5000

CHIX

15:34:17

387

3943.5000

CHIX

15:36:02

385

3942.5000

CHIX

15:37:43

424

3943.5000

CHIX

15:39:33

458

3941.0000

CHIX

15:40:47

430

3940.0000

CHIX

15:42:12

447

3944.0000

CHIX

15:44:15

458

3945.5000

CHIX

15:48:27

449

3945.0000

CHIX

15:48:28

231

3944.0000

CHIX

15:50:20

162

3944.0000

CHIX

15:50:20

355

3944.0000

CHIX

15:50:20

28

3944.0000

CHIX

15:50:20

69

3947.0000

CHIX

15:53:48

13

3947.0000

CHIX

15:53:48

187

3947.0000

CHIX

15:53:48

58

3947.0000

CHIX

15:53:48

91

3947.0000

CHIX

15:53:48

19

3947.0000

CHIX

15:53:48

440

3946.5000

CHIX

15:53:52

397

3947.5000

CHIX

15:56:00

373

3948.0000

CHIX

15:57:08

88

3955.0000

CHIX

15:59:48

56

3955.0000

CHIX

15:59:48

81

3955.0000

CHIX

15:59:48

114

3955.0000

CHIX

15:59:48

394

3954.5000

CHIX

16:00:04

123

3952.5000

CHIX

16:01:35

249

3952.5000

CHIX

16:01:53

200

3954.0000

CHIX

16:03:31

100

3954.0000

CHIX

16:03:31

32

3953.5000

CHIX

16:04:18

396

3953.5000

CHIX

16:04:18

260

3952.5000

CHIX

16:04:35

377

3953.5000

CHIX

16:05:45

87

3952.5000

CHIX

16:07:34

316

3952.5000

CHIX

16:08:00

77

3956.5000

CHIX

16:09:55

331

3956.0000

CHIX

16:10:04

211

3956.0000

CHIX

16:10:04

441

3956.5000

CHIX

16:10:26

410

3955.5000

CHIX

16:12:07

399

3952.5000

CHIX

16:13:44

6

3954.5000

CHIX

16:15:26

388

3954.5000

CHIX

16:15:26

174

3953.0000

CHIX

16:17:08

112

3953.0000

CHIX

16:17:08

100

3953.0000

CHIX

16:17:08

52

3952.5000

CHIX

16:17:17

369

3952.5000

CHIX

16:17:17

53

3953.0000

CHIX

16:19:16

333

3953.0000

CHIX

16:19:16

29

3953.0000

CHIX

16:19:16

23

3953.0000

CHIX

16:19:16

31

3952.0000

CHIX

16:20:03

384

3952.0000

CHIX

16:20:25

44

3952.0000

CHIX

16:20:25

97

3953.0000

CHIX

16:21:32

200

3953.0000

CHIX

16:21:32

110

3953.0000

CHIX

16:21:32

53

3953.0000

CHIX

16:22:32

40

3953.0000

CHIX

16:22:32

69

3953.0000

CHIX

16:22:32

19

3953.0000

CHIX

16:22:32

1

3953.0000

CHIX

16:22:32

85

3953.0000

CHIX

16:22:32

452

3952.5000

CHIX

16:22:33

16

3953.5000

CHIX

16:24:34

84

3953.5000

CHIX

16:24:36

332

3953.5000

CHIX

16:24:38

392

3953.5000

CHIX

16:25:05

292

3955.0000

CHIX

16:26:02

119

3955.0000

CHIX

16:26:02

100

3955.5000

CHIX

16:26:55

104

3955.5000

CHIX

16:26:55

358

3954.5000

CHIX

16:27:13

60

3954.5000

CHIX

16:27:13

100

3953.5000

CHIX

16:27:33

130

3953.5000

CHIX

16:27:33

417

3954.5000

CHIX

16:27:41

50

3955.0000

CHIX

16:27:41

18

3955.0000

CHIX

16:27:41

67

3953.5000

CHIX

16:28:11

18

3953.5000

CHIX

16:28:11

149

3953.5000

CHIX

16:28:11

85

3954.5000

CHIX

16:28:41

80

3954.0000

CHIX

16:28:41

50

3954.0000

CHIX

16:28:41

90

3954.0000

CHIX

16:28:41

177

3947.5000

LSE

08:07:06

320

3947.5000

LSE

08:07:06

489

3951.5000

LSE

08:08:09

419

3951.0000

LSE

08:08:11

84

3951.0000

LSE

08:08:11

452

3954.5000

LSE

08:09:04

44

3954.0000

LSE

08:09:05

638

3954.0000

LSE

08:09:05

485

3954.0000

LSE

08:09:06

489

3953.5000

LSE

08:09:08

512

3952.5000

LSE

08:09:50

460

3953.0000

LSE

08:09:50

509

3952.0000

LSE

08:10:00

524

3951.5000

LSE

08:10:12

380

3950.5000

LSE

08:10:15

129

3950.5000

LSE

08:10:15

491

3954.5000

LSE

08:11:45

272

3953.0000

LSE

08:11:53

236

3953.0000

LSE

08:11:53

214

3953.0000

LSE

08:11:53

529

3954.0000

LSE

08:11:53

372

3954.0000

LSE

08:11:53

54

3954.0000

LSE

08:11:53

67

3954.0000

LSE

08:11:53

539

3952.0000

LSE

08:11:58

489

3951.5000

LSE

08:12:03

60

3956.5000

LSE

08:12:39

59

3956.5000

LSE

08:12:39

183

3958.0000

LSE

08:13:18

564

3958.0000

LSE

08:13:18

198

3960.0000

LSE

08:13:37

150

3960.5000

LSE

08:13:37

10

3960.5000

LSE

08:13:37

277

3960.0000

LSE

08:13:37

522

3960.5000

LSE

08:13:37

195

3959.5000

LSE

08:13:46

100

3959.5000

LSE

08:13:46

150

3959.5000

LSE

08:13:46

100

3959.5000

LSE

08:13:46

454

3959.5000

LSE

08:13:46

150

3958.5000

LSE

08:14:11

100

3958.5000

LSE

08:14:11

23

3959.0000

LSE

08:14:11

180

3958.5000

LSE

08:14:11

473

3959.0000

LSE

08:14:11

451

3957.5000

LSE

08:14:14

246

3958.5000

LSE

08:15:28

111

3958.5000

LSE

08:15:28

150

3958.5000

LSE

08:15:28

200

3958.5000

LSE

08:15:28

468

3956.5000

LSE

08:15:38

420

3957.5000

LSE

08:15:38

100

3957.5000

LSE

08:15:38

698

3958.0000

LSE

08:15:38

14

3956.5000

LSE

08:16:00

505

3956.5000

LSE

08:16:00

121

3956.0000

LSE

08:16:02

100

3956.0000

LSE

08:16:02

100

3956.0000

LSE

08:16:02

150

3956.0000

LSE

08:16:02

434

3956.0000

LSE

08:16:02

71

3956.0000

LSE

08:16:02

146

3955.5000

LSE

08:17:13

141

3955.5000

LSE

08:17:13

222

3955.5000

LSE

08:17:13

441

3955.0000

LSE

08:17:14

478

3951.0000

LSE

08:17:25

465

3952.0000

LSE

08:17:25

491

3950.0000

LSE

08:17:26

540

3949.5000

LSE

08:17:29

495

3950.5000

LSE

08:18:05