REG - British Land Co PLC - Transaction in Own Shares <Origin Href="QuoteRef">BLND.L</Origin> - Part 2

British LandAnnouncement

19/02/2018 18:05

- Part 2: For the preceding part double click  ID:nRSS3221Fa 

                       647.4000
 14:50:03             29                          647.4000
 14:51:46             1,162                       647.0000
 14:52:26             162                         647.2000
 14:52:26             162                         647.2000
 14:52:26             162                         647.2000
 14:52:26             162                         647.2000
 14:52:26             162                         647.2000
 14:52:26             162                         647.2000
 14:52:26             162                         647.2000
 14:52:26             153                         647.2000
 14:52:26             155                         647.2000
 14:52:26             330                         647.2000
 14:52:26             1,200                       647.2000
 14:53:38             1,143                       646.8000
 14:53:38             547                         646.8000
 14:53:38             1,114                       646.8000
 14:53:38             1,082                       646.8000
 14:53:38             1,690                       646.8000
 14:53:38             912                         646.8000
 14:53:38             1,118                       646.8000
 14:53:38             1,459                       646.8000
 14:53:38             342                         646.8000
 14:53:38             22                          646.8000
 14:53:38             1,117                       646.8000
 14:53:38             1,459                       646.8000
 14:53:38             1,649                       646.8000
 14:53:38             1,043                       646.8000
 14:53:38             1,459                       646.8000
 14:53:38             737                         646.8000
 14:53:38             1,459                       646.8000
 14:53:38             1,043                       646.8000
 14:53:38             1,459                       646.8000
 14:53:38             1,007                       646.8000
 14:55:25             1,425                       646.6000
 14:55:25             1,096                       646.6000
 14:55:25             1,074                       646.6000
 14:55:25             1,225                       646.6000
 14:55:25             1,425                       646.6000
 14:55:25             216                         646.6000
 15:03:55             1,153                       646.8000
 15:03:55             31                          646.8000
 15:03:55             1,125                       646.8000
 15:03:55             1,109                       646.8000
 15:03:55             1,117                       646.8000
 15:03:55             1,144                       646.8000
 15:03:55             67                          646.8000
 15:03:55             1,058                       646.8000
 15:04:24             1,224                       646.4000
 15:04:24             300                         646.4000
 15:04:24             1,200                       646.4000
 15:04:24             1,065                       646.4000
 15:04:24             159                         646.4000
 15:04:24             32                          646.4000
 15:04:24             1,916                       646.4000
 15:04:24             33                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             5                           646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             33                          646.4000
 15:04:24             33                          646.4000
 15:04:24             33                          646.4000
 15:04:24             21                          646.4000
 15:04:24             33                          646.4000
 15:04:24             33                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             25                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             25                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:04:24             32                          646.4000
 15:05:18             715                         646.2000
 15:05:18             410                         646.2000
 15:05:18             715                         646.2000
 15:07:30             694                         646.2000
 15:07:30             543                         646.2000
 15:07:34             165                         646.2000
 15:07:34             550                         646.2000
 15:07:34             1,765                       646.2000
 15:07:34             1,573                       646.2000
 15:07:34             1,116                       646.2000
 15:07:34             1,200                       646.2000
 15:07:34             1,162                       646.2000
 15:07:34             319                         646.2000
 15:07:34             506                         646.2000
 15:07:42             626                         646.2000
 15:07:42             1,337                       646.2000
 15:07:42             870                         646.2000
 15:07:42             1,738                       646.2000
 15:07:42             694                         646.2000
 15:07:42             715                         646.2000
 15:07:42             178                         646.2000
 15:07:42             11                          646.2000
 15:07:42             122                         646.2000
 15:09:58             43                          646.2000
 15:13:52             640                         646.4000
 15:14:32             626                         646.2000
 15:14:32             78                          646.2000
 15:14:32             383                         646.2000
 15:14:32             56                          646.2000
 15:14:32             1,162                       646.2000
 15:14:32             1,846                       646.2000
 15:14:32             715                         646.2000
 15:14:32             1,900                       646.2000
 15:14:32             1,124                       646.2000
 15:14:32             1,119                       646.2000
 15:14:32             82                          646.2000
 15:14:32             59                          646.2000
 15:14:32             4,617                       646.2000
 15:14:32             1,200                       646.2000
 15:14:32             1,200                       646.2000
 15:14:32             1,146                       646.2000
 15:14:32             1,695                       646.2000
 15:14:32             1,337                       646.2000
 15:14:32             694                         646.2000
 15:14:32             56                          646.2000
 15:14:32             78                          646.2000
 15:14:32             945                         646.2000
 15:14:32             13                          646.2000
 15:14:32             82                          646.2000
 15:14:32             82                          646.2000
 15:14:32             82                          646.2000
 15:14:32             59                          646.2000
 15:14:32             59                          646.2000
 15:14:32             59                          646.2000
 15:14:32             59                          646.2000
 15:14:32             82                          646.2000
 15:14:32             59                          646.2000
 15:14:32             59                          646.2000
 15:14:32             82                          646.2000
 15:14:32             59                          646.2000
 15:14:32             82                          646.2000
 15:14:32             59                          646.2000
 15:14:32             59                          646.2000
 15:14:32             59                          646.2000
 15:14:32             82                          646.2000
 15:14:32             59                          646.2000
 15:14:32             59                          646.2000
 15:14:32             82                          646.2000
 15:14:32             59                          646.2000
 15:14:32             82                          646.2000
 15:14:32             59                          646.2000
 15:14:32             82                          646.2000
 15:14:32             43                          646.2000
 15:14:32             82                          646.2000
 15:14:32             474                         646.2000
 15:14:32             82                          646.2000
 15:14:32             82                          646.2000
 15:14:32             59                          646.2000
 15:14:32             82                          646.2000
 15:14:32             82                          646.2000
 15:14:32             59                          646.2000
 15:14:32             715                         646.2000
 15:14:32             59                          646.2000
 15:14:32             82                          646.2000
 15:14:32             282                         646.2000
 15:14:32             809                         646.2000
 15:14:32             1,337                       646.2000
 15:14:32             793                         646.2000
 15:14:32             1,150                       646.2000
 15:14:32             389                         646.2000
 15:14:32             626                         646.2000
 15:14:32             415                         646.2000
 15:14:32             463                         646.2000
 15:14:32             54                          646.2000
 15:14:32             1,286                       646.2000
 15:14:32             401                         646.2000
 15:14:32             45                          646.2000
 15:14:33             704                         646.2000
 15:14:33             478                         646.2000
 15:15:21             1,077                       646.0000
 15:15:21             1,045                       646.0000
 15:15:21             1,103                       646.0000
 15:20:07             1,181                       645.6000
 15:20:07             1,128                       645.6000
 15:20:07             1,200                       645.6000
 15:20:07             1,244                       645.6000
 15:20:07             1,078                       645.6000
 15:20:07             1,142                       645.6000
 15:20:07             417                         645.6000
 15:20:07             1,200                       645.6000
 15:20:07             164                         645.6000
 15:20:07             610                         645.6000
 15:20:07             441                         645.6000
 15:20:07             350                         645.6000
 15:20:09             21                          645.6000
 15:20:09             23                          645.6000
 15:22:19             965                         645.8000
 15:24:41             2,577                       645.8000
 15:24:41             931                         645.8000
 15:24:41             649                         645.8000
 15:24:41             194                         645.8000
 15:24:41             1,723                       645.8000
 15:25:27             226                         645.8000
 15:27:42             29                          645.8000
 15:27:42             183                         645.8000
 15:28:34             1,200                       645.8000
 15:28:34             900                         645.8000
 15:28:34             1,364                       645.8000
 15:28:34             1,035                       645.8000
 15:28:34             1,619                       645.8000
 15:28:34             20                          645.8000
 15:28:34             759                         645.8000
 15:28:34             1,180                       645.8000
 15:28:34             584                         645.8000
 15:28:34             647                         645.8000
 15:28:34             49                          645.8000
 15:28:34             168                         645.8000
 15:28:34             174                         645.8000
 15:28:34             667                         645.8000
 15:28:34             1,083                       645.8000
 15:28:34             51                          645.8000
 15:28:34             1,042                       645.8000
 15:28:34             49                          645.8000
 15:28:34             49                          645.8000
 15:28:34             164                         645.8000
 15:28:34             168                         645.8000
 15:28:34             49                          645.8000
 15:28:34             168                         645.8000
 15:28:34             168                         645.8000
 15:28:34             49                          645.8000
 15:28:34             51                          645.8000
 15:28:34             46                          645.8000
 15:28:34             174                         645.8000
 15:28:34             51                          645.8000
 15:28:34             51                          645.8000
 15:28:34             174                         645.8000
 15:28:34             174                         645.8000
 15:28:34             174                         645.8000
 15:28:34             51                          645.8000
 15:28:34             44                          645.8000
 15:28:34             51                          645.8000
 15:28:34             51                          645.8000
 15:28:34             174                         645.8000
 15:28:34             174                         645.8000
 15:28:34             51                          645.8000
 15:28:34             51                          645.8000
 15:28:34             174                         645.8000
 15:28:34             119                         645.8000
 15:28:34             49                          645.8000
 15:28:34             1,200                       645.8000
 15:28:34             1,200                       645.8000
 15:28:34             605                         645.8000
 15:28:34             435                         645.8000
 15:28:34             1,200                       645.8000
 15:28:34             2                           645.8000
 15:28:34             4                           645.8000
 15:28:34             1,364                       645.8000
 15:28:34             308                         645.8000
 15:28:34             1,056                       645.8000
 15:28:34             582                         645.8000
 15:28:34             49                          645.8000
 15:28:34             49                          645.8000
 15:28:34             618                         645.8000
 15:28:34             1,017                       645.8000
 15:28:34             168                         645.8000
 15:28:34             49                          645.8000
 15:28:34             51                          645.8000
 15:28:34             51                          645.8000
 15:28:34             49                          645.8000
 15:28:34             266                         645.8000
 15:28:34             1,122                       645.8000
 15:28:34             347                         645.8000
 15:28:34             51                          645.8000
 15:28:34             197                         645.8000
 15:28:34             106                         645.8000
 15:28:34             49                          645.8000
 15:28:53             176                         645.6000
 15:28:53             1,423                       645.6000
 15:28:53             200                         645.6000
 15:28:53             1,423                       645.6000
 15:28:53             200                         645.6000
 15:28:53             300                         645.6000
 15:32:43             1,124                       645.4000
 15:34:43             66                          645.4000
 15:34:43             195                         645.4000
 15:36:30             249                         645.4000
 15:38:21             196                         645.4000
 15:38:21             65                          645.4000
 15:38:27             273                         645.4000
 15:38:40             900                         645.6000
 15:38:55             426                         645.6000
 15:39:10             482                         645.6000
 15:39:10             174                         645.6000
 15:39:10             1,790                       645.6000
 15:41:57             71                          645.8000
 15:41:57             380                         645.8000
 15:41:57             32                          645.8000
 15:41:57             32                          645.8000
 15:41:57             134                         645.8000
 15:41:57             168                         645.8000
 15:41:57             351                         645.8000
 15:41:57             168                         645.8000
 15:41:57             217                         645.8000
 15:41:57             98                          645.8000
 15:41:57             186                         645.8000
 15:41:57             54                          645.8000
 15:41:57             673                         645.8000
 15:41:57             673                         645.8000
 15:41:57             557                         645.8000
 15:41:57             152                         645.8000
 15:41:57             414                         645.8000
 15:41:57             490                         645.8000
 15:41:57             673                         645.8000
 15:41:57             673                         645.8000
 15:41:57             673                         645.8000
 15:41:58             52                          645.8000
 15:41:58             673                         645.8000
 15:41:58             601                         645.8000
 15:41:58             35                          645.8000
 15:41:58             653                         645.8000
 15:41:58             653                         645.8000
 15:41:58             222                         645.8000
 15:41:58             47                          645.8000
 15:41:59             331                         645.8000
 15:42:12             1,231                       645.8000
 15:42:41             1,234                       645.8000
 15:42:56             821                         645.8000
 15:42:56             363                         645.8000
 15:43:11             32                          645.8000
 15:43:11             32                          645.8000
 15:43:11             378                         645.8000
 15:43:26             1,169                       645.8000
 15:43:41             716                         645.8000
 15:43:41             463                         645.8000
 15:43:55             1,122                       645.8000
 15:44:25             522                         645.8000
 15:44:25             711                         645.8000
 15:44:40             1,042                       645.8000
 15:44:55             495                         645.8000
 15:44:55             563                         645.8000
 15:45:10             32                          645.8000
 15:45:10             725                         645.8000
 15:45:10             32                          645.8000
 15:45:10             293                         645.8000
 15:45:25             357                         645.8000
 15:45:25             718                         645.8000
 15:45:40             703                         645.8000
 15:45:40             344                         645.8000
 15:45:55             1,240                       645.8000
 15:46:25             1,052                       645.8000
 15:46:40             396                         645.8000
 15:46:40             824                         645.8000
 15:46:55             377                         645.8000
 15:46:55             242                         645.8000
 15:46:55             491                         645.8000
 15:46:55             33                          645.8000
 15:46:55             30                          645.8000
 15:47:21             1,047                       645.8000
 15:47:21             145                         645.8000
 15:47:35             431                         645.8000
 15:47:35             702                         645.8000
 15:47:47             2,574                       645.6000
 15:47:48             3,398                       645.6000
 15:47:48             1,264                       645.6000
 15:47:48             750                         645.6000
 15:47:48             2,458                       645.6000
 15:47:48             123                         645.6000
 15:47:50             538                         645.6000
 15:51:33             341                         646.0000
 15:51:33             32                          646.0000
 15:51:33             586                         646.0000
 15:51:33             750                         646.0000
 15:51:33             1,200                       646.0000
 15:51:33             1,301                       646.0000
 15:51:33             511                         646.0000
 15:51:49             339                         646.0000
 15:51:49             885                         646.0000
 15:52:19             187                         646.0000
 15:52:19             1,025                       646.0000
 15:52:34             462                         646.0000
 15:52:34             768                         646.0000
 15:52:49             21                          646.0000
 15:52:49             224                         646.0000
 15:52:49             896                         646.0000
 15:53:16             376                         646.0000
 15:53:16             1,071                       646.0000
 15:53:29             240                         646.0000
 15:53:29             228                         646.0000
 15:53:29             279                         646.0000
 15:53:29             288                         646.0000
 15:53:44             686                         646.0000
 15:53:44             54                          646.0000
 15:53:44             445                         646.0000
 15:53:59             1,066                       646.0000
 15:54:25             120                         646.0000
 15:54:25             1,024                       646.0000
 15:54:40             686                         646.0000
 15:54:40             444                         646.0000
 15:54:52             40                          646.0000
 15:54:52             563                         646.0000
 15:54:52             395                         646.0000
 15:55:06             829                         645.8000
 15:55:06             1,244                       645.8000
 15:55:06             328                         645.8000
 15:55:06             4,508                       645.8000
 15:55:06             916                         645.8000
 15:55:06             228                         645.8000
 15:55:06             1,190                       645.8000
 15:55:06             2,196                       645.8000
 15:55:06             916                         645.8000
 15:55:06             916                         645.8000
 15:55:06             1,320                       645.8000
 15:55:06             876                         645.8000
 15:55:06             140                         645.8000
 15:55:06             3,277                       645.8000
 15:55:06             983                         645.8000
 15:55:06             849                         645.8000
 15:55:06             1,148                       645.8000
 15:55:06             1,586                       645.8000
 15:55:06             124                         645.8000
 15:55:06             849                         645.8000
 15:55:06             124                         645.8000
 15:55:06             876                         645.8000
 15:57:02             50                          645.4000
 15:57:02             2,122                       645.4000
 15:57:02             240                         645.4000
 15:57:02             1,200                       645.4000
 15:57:02             1,086                       645.4000
 15:57:02             53                          645.4000
 15:57:02             2,093                       645.4000
 15:57:02             37                          645.4000
 15:57:02             53                          645.4000
 15:57:02             53                          645.4000
 15:57:02             1,062                       645.4000
 15:57:02             53                          645.4000
 15:57:02             53                          645.4000
 15:57:02             1,054                       645.4000
 15:57:02             53                          645.4000
 15:57:02             53                          645.4000
 15:57:02             2,938                       645.4000
 15:57:02             805                         645.4000
 15:57:02             1,367                       645.4000
 15:57:02             1,200                       645.4000
 15:57:02             766                         645.4000
 15:57:02             181                         645.4000
 15:57:02             50                          645.4000
 15:57:02             227                         645.4000
 15:57:02             227                         645.4000
 15:57:02             53                          645.4000
 15:57:02             50                          645.4000
 15:57:02             227                         645.4000
 15:57:02             181                         645.4000
 15:57:02             1,425                       645.4000
 15:57:03             95                          645.4000
 15:57:03             91                          645.4000
 15:57:03             149                         645.4000
 15:57:03             144                         645.4000
 15:57:03             1,360                       645.4000
 15:57:03             1,360                       645.4000
 15:57:03             610                         645.4000
 15:57:03             527                         645.4000
 15:57:03             46                          645.4000
 15:57:04             84                          645.4000
 16:00:47             1,135                       645.2000
 16:00:47             1,098                       645.2000
 16:00:47             1,150                       645.2000
 16:00:47             1,579                       645.2000
 16:00:47             864                         645.2000
 16:00:47             866                         645.2000
 16:00:47             1,038                       645.2000
 16:00:47             841                         645.2000
 16:00:47             840                         645.2000
 16:00:47             1,049                       645.2000
 16:00:47             1,535                       645.2000
 16:00:47             589                         645.2000
 16:00:47             757                         645.2000
 16:00:47             1,093                       645.2000
 16:00:47             3,839                       645.2000
 16:00:47             2,105                       645.2000
 16:00:47             2,101                       645.2000
 16:00:47             437                         645.2000
 16:01:53             2,297                       644.0000
 16:03:06             912                         643.8000
 16:03:56             948                         644.0000
 16:03:57             40                          644.0000
 16:04:52             467                         644.0000
 16:04:52             904                         644.0000
 16:04:52             267                         644.0000
 16:04:52             146                         644.0000
 16:04:52             2,062                       644.0000
 16:04:52             2,154                       644.0000
 16:04:52             1,200                       644.0000
 16:04:52             467                         644.0000
 16:04:52             314                         644.0000
 16:04:52             97                          644.0000
 16:04:52             74                          644.0000
 16:04:52             213                         644.0000
 16:04:52             26                          644.0000
 16:04:52             2                           644.0000
 16:04:52             56                          644.0000
 16:04:54             480                         644.0000
 16:04:54             133                         644.0000
 16:04:54             480                         644.0000
 16:04:54             1,071                       644.0000
 16:04:54             135                         644.0000
 16:05:09             2,418                       644.0000
 16:05:09             1,227                       644.0000
 16:07:55             683                         643.4000
 16:07:55             1,634                       643.4000
 16:16:33             93                          643.2000
 16:16:49             10                          643.2000
 
 
This information is provided by RNS
The company news service from the London Stock Exchange
 
       649.8000                             
 13:56:26             945                         649.6000                             
 13:56:26             1,099                       649.6000                             
 13:57:23             1,168                       649.6000                             
 13:57:23             1,610                       649.6000                             
 13:57:23             1,203                       649.6000                             
 13:57:23             2,922                       649.6000                             
 13:57:23             1,060                       649.6000                             
 13:57:23             1,053                       649.6000                             
 13:57:23             1,168                       649.6000                             
 13:57:23             442                         649.6000                             
 13:57:23             1,203                       649.6000                             
 13:57:23             93                          649.6000                             
 13:57:23             2,922                       649.6000                             
 13:57:23             1,336                       649.6000                             
 13:57:23             401                         649.6000                             
 13:57:23             650                         649.6000                             
 13:57:23             137                         649.6000                             
 13:57:23             19                          649.6000                             
 13:57:23             419                         649.6000                             
 13:57:23             122                         649.6000                             
 13:57:23             336                         649.6000                             
 14:00:18             141                         649.4000                             
 14:00:18             246                         649.4000                             
 14:00:18             1,090                       649.4000                             
 14:00:18             1,026                       649.4000                             
 14:00:18             947                         649.4000                             
 14:00:18             556                         649.4000                             
 14:00:20             801                         649.4000                             
 14:00:20             468                         649.4000                             
 14:00:20             532                         649.4000                             
 14:00:20             516                         649.4000                             
 14:01:00             420                         649.2000                             
 14:01:00             699                         649.2000                             
 14:01:34             1,067                       649.0000                             
 14:02:31             1,147                       648.8000                             
 14:02:31             1,155                       648.8000                             
 14:02:34             57                          648.6000                             
 14:03:31             140                         648.6000                             
 14:03:31             1,051                       648.6000                             
 14:03:49             904                         648.6000                             
 14:06:01             1,088                       648.4000                             
 14:06:01             516                         648.4000                             
 14:06:01             1,054                       648.4000                             
 14:06:01             539                         648.4000                             
 14:06:04             1,035                       648.4000                             
 14:06:04             1,029                       648.4000                             
 14:06:12             1,111                       648.2000                             
 14:15:57             645                         648.8000                             
 14:16:12             657                         648.8000                             
 14:16:12             189                         648.8000                             
 14:16:34             1,055                       648.8000                             
 14:16:46             39                          648.6000                             
 14:16:46             39                          648.6000                             
 14:16:46             1,421                       648.6000                             
 14:16:46             1,000                       648.6000                             
 14:16:47             528                         648.6000                             
 14:16:47             1,460                       648.6000                             
 14:16:47             1,188                       648.6000                             
 14:16:48             272                         648.6000                             
 14:19:42             681                         648.8000                             
 14:19:42             423                         648.8000                             
 14:20:08             432                         648.8000                             
 14:20:08             362                         648.8000                             
 14:20:08             293                         648.8000                             
 14:20:08             52                          648.8000                             
 14:20:36             1,029                       648.8000                             
 14:20:52             2,891                       648.6000                             
 14:20:52             677                         648.6000                             
 14:20:52             1,156                       648.6000                             
 14:20:58             2,891                       648.6000                             
 14:20:58             652                         648.6000                             
 14:21:00             593                         648.6000                             
 14:25:07             1,201                       648.6000                             
 14:25:07             2,324                       648.6000                             
 14:25:07             838                         648.6000                             
 14:25:07             836                         648.6000                             
 14:25:07             956                         648.6000                             
 14:25:07             404                         648.6000                             
 14:25:34             840                         648.6000                             
 14:25:34             956                         648.6000                             
 14:25:34             1,225                       648.6000                             
 14:25:34             838                         648.6000                             
 14:25:34             824                         648.6000                             
 14:30:23             1,037                       648.6000                             
 14:31:14             1,162                       648.6000                             
 14:31:14             276                         648.6000                             
 14:31:14             1,776                       648.6000                             
 14:31:14             750                         648.6000                             
 14:31:14             750                         648.6000                             
 14:31:14             2,577                       648.6000                             
 14:31:14             4,158                       648.6000                             
 14:31:14             6,735                       648.6000                             
 14:31:15             2,079                       648.6000                             
 14:31:15             610                         648.6000                             
 14:31:16             4,046                       648.6000                             
 14:31:16             746                         648.6000                             
 14:31:17             2,888                       648.6000                             
 14:33:08             212                         648.0000                             
 14:33:08             219                         648.0000                             
 14:33:08             219                         648.0000                             
 14:33:08             15                          648.0000                             
 14:33:08             219                         648.0000                             
 14:35:16             55                          648.2000                             
 14:35:16             1,084                       648.2000                             
 14:35:16             254                         648.2000                             
 14:35:16             1,133                       648.2000                             
 14:35:16             1,200                       648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             39                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             1,133                       648.2000                             
 14:35:16             1,066                       648.2000                             
 14:35:16             67                          648.2000                             
 14:35:16             254                         648.2000                             
 14:35:16             254                         648.2000                             
 14:35:16             1,133                       648.2000                             
 14:35:16             254                         648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             39                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             44                          648.2000                             
 14:35:16             23                          648.2000                             
 14:35:16             44                          648.2000                             
 14:35:16             44                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             41                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             11                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             55                          648.2000                             
 14:35:16             240                         648.2000                             
 14:35:16             1,200                       648.2000                             
 14:35:16             254                         648.2000                             
 14:35:16             37                          648.2000                             
 14:40:54             1,200                       648.0000                             
 14:40:54             1,071                       648.0000                             
 14:40:54             4,973                       648.0000                             
 14:40:54             1,071                       648.0000                             
 14:40:54             964                         648.0000                             
 14:40:54             156                         648.0000                             
 14:40:54             1,047                       648.0000                             
 14:40:54             1,636                       648.0000                             
 14:40:54             144                         648.0000                             
 14:40:54             1                           648.0000                             
 14:40:54             1,988                       648.0000                             
 14:40:54             110                         648.0000                             
 14:40:54             2,047                       648.0000                             
 14:40:54             1,032                       648.0000                             
 14:40:54             291                         648.0000                             
 14:40:54             571                         648.0000                             
 14:40:54             621                         648.0000                             
 14:40:54             137                         648.0000                             
 14:40:54             91                          648.0000                             
 14:40:54             272                         648.0000                             
 14:40:54             91                          648.0000                             
 14:40:54             91                          648.0000                             
 14:40:54             91                          648.0000                             
 14:40:54             91                          648.0000                             
 14:40:54             91                          648.0000                             
 14:40:54             23                          648.0000                             
 14:40:54             91                          648.0000                             
 14:40:54             91                          648.0000                             
 14:40:54             94                          648.0000                             
 14:40:54             123                         648.0000                             
 14:40:54             94                          648.0000                             
 14:40:54             94                          648.0000                             
 14:40:54             94                          648.0000                             
 14:40:54             66                          648.0000                             
 14:40:54             1,818                       648.0000                             
 14:40:54             94                          648.0000                             
 14:40:54             94                          648.0000                             
 14:40:54             144                         648.0000                             
 14:40:54             312                         648.0000                             
 14:40:54             1,217                       648.0000                             
 14:40:54             1,100                       648.0000                             
 14:50:03             54                          647.4000                             
 14:50:03             1,028                       647.4000                             
 14:50:03             1,180                       647.4000                             
 14:50:03             1,234                       647.4000                             
 14:50:03             3,301                       647.4000                             
 14:50:03             4,243                       647.4000                             
 14:50:03             1,234                       647.4000                             
 14:50:03             927                         647.4000                             
 14:50:03             307                         647.4000                             
 14:50:03             106                         647.4000                             
 14:50:03             1,124                       647.4000                             
 14:50:03             110                         647.4000                             
 14:50:03             302                         647.4000                             
 14:50:03             29                          647.4000                             
 14:51:46             1,162                       647.0000                             
 14:52:26             162                         647.2000                             
 14:52:26             162                         647.2000                             
 14:52:26             162                         647.2000                             
 14:52:26             162                         647.2000                             
 14:52:26             162                         647.2000                             
 14:52:26             162                         647.2000                             
 14:52:26             162                         647.2000                             
 14:52:26             153                         647.2000                             
 14:52:26             155                         647.2000                             
 14:52:26             330                         647.2000                             
 14:52:26             1,200                       647.2000                             
 14:53:38             1,143                       646.8000                             
 14:53:38             547                         646.8000                             
 14:53:38             1,114                       646.8000                             
 14:53:38             1,082                       646.8000                             
 14:53:38             1,690                       646.8000                             
 14:53:38             912                         646.8000                             
 14:53:38             1,118                       646.8000                             
 14:53:38             1,459                       646.8000                             
 14:53:38             342                         646.8000                             
 14:53:38             22                          646.8000                             
 14:53:38             1,117                       646.8000                             
 14:53:38             1,459                       646.8000                             
 14:53:38             1,649                       646.8000                             
 14:53:38             1,043                       646.8000                             
 14:53:38             1,459                       646.8000                             
 14:53:38             737                         646.8000                             
 14:53:38             1,459                       646.8000                             
 14:53:38             1,043                       646.8000                             
 14:53:38             1,459                       646.8000                             
 14:53:38             1,007                       646.8000                             
 14:55:25             1,425                       646.6000                             
 14:55:25             1,096                       646.6000                             
 14:55:25             1,074                       646.6000                             
 14:55:25             1,225                       646.6000                             
 14:55:25             1,425                       646.6000                             
 14:55:25             216                         646.6000                             
 15:03:55             1,153                       646.8000                             
 15:03:55             31                          646.8000                             
 15:03:55             1,125                       646.8000                             
 15:03:55             1,109                       646.8000                             
 15:03:55             1,117                       646.8000                             
 15:03:55             1,144                       646.8000                             
 15:03:55             67                          646.8000                             
 15:03:55             1,058                       646.8000                             
 15:04:24             1,224                       646.4000                             
 15:04:24             300                         646.4000                             
 15:04:24             1,200                       646.4000                             
 15:04:24             1,065                       646.4000                             
 15:04:24             159                         646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             1,916                       646.4000                             
 15:04:24             33                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             5                           646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             33                          646.4000                             
 15:04:24             33                          646.4000                             
 15:04:24             33                          646.4000                             
 15:04:24             21                          646.4000                             
 15:04:24             33                          646.4000                             
 15:04:24             33                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             25                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             25                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:04:24             32                          646.4000                             
 15:05:18             715                         646.2000                             
 15:05:18             410                         646.2000                             
 15:05:18             715                         646.2000                             
 15:07:30             694                         646.2000                             
 15:07:30             543                         646.2000                             
 15:07:34             165                         646.2000                             
 15:07:34             550                         646.2000                             
 15:07:34             1,765                       646.2000                             
 15:07:34             1,573                       646.2000                             
 15:07:34             1,116                       646.2000                             
 15:07:34             1,200                       646.2000                             
 15:07:34             1,162                       646.2000                             
 15:07:34             319                         646.2000                             
 15:07:34             506                         646.2000                             
 15:07:42             626                         646.2000                             
 15:07:42             1,337                       646.2000                             
 15:07:42             870                         646.2000                             
 15:07:42             1,738                       646.2000                             
 15:07:42             694                         646.2000                             
 15:07:42             715                         646.2000                             
 15:07:42             178                         646.2000                             
 15:07:42             11                          646.2000                             
 15:07:42             122                         646.2000                             
 15:09:58             43                          646.2000                             
 15:13:52             640                         646.4000                             
 15:14:32             626                         646.2000                             
 15:14:32             78                          646.2000                             
 15:14:32             383                         646.2000                             
 15:14:32             56                          646.2000                             
 15:14:32             1,162                       646.2000                             
 15:14:32             1,846                       646.2000                             
 15:14:32             715                         646.2000                             
 15:14:32             1,900                       646.2000                             
 15:14:32             1,124                       646.2000                             
 15:14:32             1,119                       646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             4,617                       646.2000                             
 15:14:32             1,200                       646.2000                             
 15:14:32             1,200                       646.2000                             
 15:14:32             1,146                       646.2000                             
 15:14:32             1,695                       646.2000                             
 15:14:32             1,337                       646.2000                             
 15:14:32             694                         646.2000                             
 15:14:32             56                          646.2000                             
 15:14:32             78                          646.2000                             
 15:14:32             945                         646.2000                             
 15:14:32             13                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             43                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             474                         646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             715                         646.2000                             
 15:14:32             59                          646.2000                             
 15:14:32             82                          646.2000                             
 15:14:32             282                         646.2000                             
 15:14:32             809                         646.2000                             
 15:14:32             1,337                       646.2000                             
 15:14:32             793                         646.2000                             
 15:14:32             1,150                       646.2000                             
 15:14:32             389                         646.2000                             
 15:14:32             626                         646.2000                             
 15:14:32             415                         646.2000                             
 15:14:32             463                         646.2000                             
 15:14:32             54                          646.2000                             
 15:14:32             1,286                       646.2000                             
 15:14:32             401                         646.2000                             
 15:14:32             45                          646.2000                             
 15:14:33             704                         646.2000                             
 15:14:33             478                         646.2000                             
 15:15:21             1,077                       646.0000                             
 15:15:21             1,045                       646.0000                             
 15:15:21             1,103                       646.0000                             
 15:20:07             1,181                       645.6000                             
 15:20:07             1,128                       645.6000                             
 15:20:07             1,200                       645.6000                             
 15:20:07             1,244                       645.6000                             
 15:20:07             1,078                       645.6000                             
 15:20:07             1,142                       645.6000                             
 15:20:07             417                         645.6000                             
 15:20:07             1,200                       645.6000                             
 15:20:07             164                         645.6000                             
 15:20:07             610                         645.6000                             
 15:20:07             441                         645.6000                             
 15:20:07             350                         645.6000                             
 15:20:09             21                          645.6000                             
 15:20:09             23                          645.6000                             
 15:22:19             965                         645.8000                             
 15:24:41             2,577                       645.8000                             
 15:24:41             931                         645.8000                             
 15:24:41             649                         645.8000                             
 15:24:41             194                         645.8000                             
 15:24:41             1,723                       645.8000                             
 15:25:27             226                         645.8000                             
 15:27:42             29                          645.8000                             
 15:27:42             183                         645.8000                             
 15:28:34             1,200                       645.8000                             
 15:28:34             900                         645.8000                             
 15:28:34             1,364                       645.8000                             
 15:28:34             1,035                       645.8000                             
 15:28:34             1,619                       645.8000                             
 15:28:34             20                          645.8000                             
 15:28:34             759                         645.8000                             
 15:28:34             1,180                       645.8000                             
 15:28:34             584                         645.8000                             
 15:28:34             647                         645.8000                             
 15:28:34             49                          645.8000                             
 15:28:34             168                         645.8000                             
 15:28:34             174                         645.8000                             
 15:28:34             667                         645.8000                             
 15:28:34             1,083                       645.8000                             
 15:28:34             51                          645.8000                             
 15:28:34             1,042                       645.8000                             
 15:28:34             49                          645.8000                             
 15:28:34             49                          645.8000                             
 15:28:34             164                         645.8000                             
 15:28:34             168                         645.8000                             
 15:28:34             49                          645.8000                             
 15:28:34             168                         645.8000                             
 15:28:34             168                         645.8000                             
 15:28:34             49                          645.8000                             
 15:28:34             51                          645.8000                             
 15:28:34             46                          645.8000                             
 15:28:34             174                         645.8000                             
 15:28:34             51                          645.8000                             
 15:28:34             51                          645.8000                             
 15:28:34             174                         645.8000                             
 15:28:34             174                         645.8000                             
 15:28:34             174                         645.8000                             
 15:28:34             51                          645.8000                             
 15:28:34             44                          645.8000                             
 15:28:34             51                          645.8000                             
 15:28:34             51                          645.8000                             
 15:28:34             174                         645.8000                             
 15:28:34             174                         645.8000                             
 15:28:34             51                          645.8000                             
 15:28:34             51                          645.8000                             
 15:28:34             174                         645.8000                             
 15:28:34             119                         645.8000                             
 15:28:34             49                          645.8000                             
 15:28:34             1,200                       645.8000                             
 15:28:34             1,200                       645.8000                             
 15:28:34             605                         645.8000                             
 15:28:34             435                         645.8000                             
 15:28:34             1,200                       645.8000                             
 15:28:34             2                           645.8000                             
 15:28:34             4                           645.8000                             
 15:28:34             1,364                       645.8000                             
 15:28:34             308                         645.8000                             
 15:28:34             1,056                       645.8000                             
 15:28:34             582                         645.8000                             
 15:28:34             49                          645.8000                             
 15:28:34             49                          645.8000                             
 15:28:34             618                         645.8000                             
 15:28:34             1,017                       645.8000                             
 15:28:34             168                         645.8000                             
 15:28:34             49                          645.8000                             
 15:28:34             51                          645.8000                             
 15:28:34             51                          645.8000                             
 15:28:34             49                          645.8000                             
 15:28:34             266                         645.8000                             
 15:28:34             1,122                       645.8000                             
 15:28:34             347                         645.8000                             
 15:28:34             51                          645.8000                             
 15:28:34             197                         645.8000                             
 15:28:34             106                         645.8000                             
 15:28:34             49                          645.8000                             
 15:28:53             176                         645.6000                             
 15:28:53             1,423                       645.6000                             
 15:28:53             200                         645.6000                             
 15:28:53             1,423                       645.6000                             
 15:28:53             200                         645.6000                             
 15:28:53             300                         645.6000                             
 15:32:43             1,124                       645.4000                             
 15:34:43             66                          645.4000                             
 15:34:43             195                         645.4000                             
 15:36:30             249                         645.4000                             
 15:38:21             196                         645.4000                             
 15:38:21             65                          645.4000                             
 15:38:27             273                         645.4000                             
 15:38:40             900                         645.6000                             
 15:38:55             426                         645.6000                             
 15:39:10             482                         645.6000                             
 15:39:10             174                         645.6000                             
 15:39:10             1,790                       645.6000                             
 15:41:57             71                          645.8000                             
 15:41:57             380                         645.8000                             
 15:41:57             32                          645.8000                             
 15:41:57             32                          645.8000                             
 15:41:57             134                         645.8000                             
 15:41:57             168                         645.8000                             
 15:41:57             351                         645.8000                             
 15:41:57             168                         645.8000                             
 15:41:57             217                         645.8000                             
 15:41:57             98                          645.8000                             
 15:41:57             186                         645.8000                             
 15:41:57             54                          645.8000                             
 15:41:57             673                         645.8000                             
 15:41:57             673                         645.8000                             
 15:41:57             557                         645.8000                             
 15:41:57             152                         645.8000                             
 15:41:57             414                         645.8000                             
 15:41:57             490                         645.8000                             
 15:41:57             673                         645.8000                             
 15:41:57             673                         645.8000                             
 15:41:57             673                         645.8000                             
 15:41:58             52                          645.8000                             
 15:41:58             673                         645.8000                             
 15:41:58             601                         645.8000                             
 15:41:58             35                          645.8000                             
 15:41:58             653                         645.8000                             
 15:41:58             653                         645.8000                             
 15:41:58             222                         645.8000                             
 15:41:58             47                          645.8000                             
 15:41:59             331                         645.8000                             
 15:42:12             1,231                       645.8000                             
 15:42:41             1,234                       645.8000                             
 15:42:56             821                         645.8000 

- More to follow, for following part double click  ID:nRSS3221Fc