REG - Unilever PLC - Transaction in Own Shares
RNS Number : 6709XUnilever PLC13 August 2018
TRANSACTIONS IN OWN SECURITIES
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Deutsche Bank AG, London branch ("Deutsche Bank"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
13-Aug-18
Number of ordinary shares purchased:
328,000
Highest price paid per share:
GBp 4,382.0000
Lowest price paid per share:
GBp 4,338.5000
Volume weighted average price paid per share:
GBp 4,366.6136
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to Deutsche Bank by the Company on 20 July 2018, as announced on 20 July 18.
Following the above transaction, the Company holds 5,152,655 of its ordinary shares in treasury and has 1,194,510,083 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4366.6136
328,000
BATS
0.0000
0
Chi-X
0.0000
0
Turquoise
0.0000
0
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below:
Number of shares purchased
Transaction price (GBp per share)
Time of transaction
Trading Venue
205
4372.5000
08:00:54
LONX
170
4374.5000
08:01:05
LONX
230
4374.5000
08:01:05
LONX
165
4374.5000
08:01:05
LONX
43
4373.0000
08:01:17
LONX
117
4373.0000
08:01:17
LONX
250
4377.5000
08:01:29
LONX
8
4377.5000
08:01:29
LONX
29
4376.0000
08:01:31
LONX
216
4376.0000
08:01:31
LONX
250
4378.0000
08:01:56
LONX
13
4377.5000
08:02:02
LONX
192
4377.5000
08:02:04
LONX
180
4377.0000
08:02:04
LONX
31
4380.0000
08:02:40
LONX
210
4379.5000
08:02:47
LONX
195
4379.5000
08:02:47
LONX
37
4379.0000
08:02:47
LONX
153
4379.0000
08:02:47
LONX
38
4379.0000
08:03:08
LONX
137
4379.0000
08:03:08
LONX
20
4378.5000
08:03:37
LONX
140
4378.5000
08:03:40
LONX
74
4378.0000
08:03:40
LONX
95
4378.0000
08:03:40
LONX
175
4373.5000
08:04:10
LONX
72
4373.0000
08:04:10
LONX
83
4373.0000
08:04:18
LONX
24
4372.5000
08:04:18
LONX
167
4371.5000
08:04:21
LONX
160
4368.0000
08:04:39
LONX
72
4365.0000
08:04:54
LONX
83
4365.0000
08:04:54
LONX
85
4363.5000
08:05:15
LONX
94
4363.5000
08:05:15
LONX
200
4363.0000
08:05:17
LONX
79
4360.0000
08:06:06
LONX
117
4360.5000
08:06:06
LONX
88
4360.5000
08:06:06
LONX
200
4360.5000
08:06:06
LONX
66
4360.0000
08:06:23
LONX
164
4360.0000
08:06:23
LONX
142
4360.0000
08:06:26
LONX
8
4360.0000
08:06:26
LONX
225
4359.5000
08:06:26
LONX
155
4358.5000
08:06:39
LONX
270
4362.0000
08:07:27
LONX
30
4362.0000
08:07:27
LONX
210
4362.0000
08:07:27
LONX
100
4362.5000
08:07:27
LONX
142
4362.5000
08:07:27
LONX
28
4362.5000
08:07:27
LONX
82
4361.5000
08:07:36
LONX
223
4361.5000
08:07:47
LONX
82
4361.0000
08:07:56
LONX
84
4361.0000
08:08:14
LONX
69
4361.0000
08:08:14
LONX
33
4362.0000
08:08:35
LONX
65
4362.0000
08:08:53
LONX
162
4362.0000
08:09:01
LONX
215
4362.0000
08:09:01
LONX
205
4361.5000
08:09:04
LONX
82
4361.0000
08:09:04
LONX
258
4361.0000
08:09:04
LONX
4
4368.5000
08:10:41
LONX
320
4368.0000
08:10:41
LONX
250
4371.5000
08:11:01
LONX
320
4371.5000
08:11:01
LONX
330
4371.0000
08:11:11
LONX
250
4371.0000
08:11:11
LONX
60
4371.0000
08:11:11
LONX
210
4371.0000
08:11:11
LONX
210
4371.0000
08:11:11
LONX
210
4371.0000
08:11:11
LONX
160
4370.5000
08:11:11
LONX
90
4370.5000
08:11:11
LONX
86
4368.0000
08:11:26
LONX
83
4367.5000
08:12:01
LONX
112
4367.5000
08:12:01
LONX
38
4368.5000
08:12:08
LONX
149
4368.5000
08:12:08
LONX
50
4368.5000
08:12:08
LONX
215
4368.0000
08:12:08
LONX
155
4367.5000
08:12:47
LONX
210
4367.0000
08:12:47
LONX
155
4365.5000
08:12:47
LONX
150
4364.0000
08:13:03
LONX
15
4363.5000
08:13:13
LONX
10
4363.5000
08:13:13
LONX
189
4363.5000
08:13:13
LONX
156
4363.0000
08:13:17
LONX
155
4361.5000
08:13:33
LONX
160
4359.5000
08:13:45
LONX
168
4359.5000
08:13:45
LONX
225
4363.5000
08:14:12
LONX
220
4362.0000
08:14:25
LONX
160
4362.0000
08:14:49
LONX
160
4362.0000
08:15:04
LONX
165
4361.5000
08:15:04
LONX
82
4360.0000
08:15:33
LONX
78
4360.0000
08:15:40
LONX
82
4360.0000
08:15:46
LONX
158
4360.0000
08:15:46
LONX
54
4359.5000
08:15:54
LONX
17
4359.5000
08:15:54
LONX
99
4359.5000
08:15:59
LONX
60
4359.0000
08:16:04
LONX
118
4359.0000
08:16:04
LONX
190
4358.5000
08:16:19
LONX
215
4357.5000
08:16:27
LONX
206
4359.0000
08:17:01
LONX
19
4359.0000
08:17:04
LONX
230
4358.5000
08:17:04
LONX
14
4358.5000
08:17:04
LONX
156
4358.5000
08:17:04
LONX
160
4358.0000
08:17:41
LONX
175
4357.5000
08:17:44
LONX
20
4357.0000
08:17:49
LONX
159
4357.0000
08:17:49
LONX
290
4358.0000
08:18:24
LONX
190
4358.5000
08:18:25
LONX
200
4359.5000
08:19:13
LONX
200
4359.5000
08:19:13
LONX
25
4359.5000
08:19:14
LONX
250
4359.5000
08:19:27
LONX
225
4359.0000
08:19:38
LONX
210
4359.5000
08:20:00
LONX
47
4359.5000
08:20:01
LONX
170
4359.0000
08:20:05
LONX
172
4359.0000
08:20:17
LONX
81
4359.0000
08:21:06
LONX
104
4359.0000
08:21:22
LONX
100
4361.5000
08:22:11
LONX
220
4361.5000
08:22:11
LONX
67
4361.5000
08:22:16
LONX
87
4361.0000
08:22:20
LONX
303
4361.0000
08:22:20
LONX
210
4361.0000
08:22:20
LONX
215
4361.0000
08:22:20
LONX
39
4361.0000
08:22:20
LONX
23
4361.0000
08:22:20
LONX
270
4360.5000
08:22:20
LONX
182
4360.5000
08:22:39
LONX
181
4359.5000
08:22:50
LONX
170
4357.0000
08:23:09
LONX
197
4356.0000
08:23:28
LONX
188
4355.5000
08:23:58
LONX
250
4357.0000
08:25:05
LONX
5
4357.0000
08:25:05
LONX
210
4356.5000
08:25:14
LONX
200
4356.5000
08:25:14
LONX
280
4356.0000
08:25:14
LONX
245
4356.5000
08:25:14
LONX
170
4356.0000
08:26:04
LONX
285
4355.5000
08:26:04
LONX
225
4355.0000
08:26:12
LONX
85
4354.5000
08:26:39
LONX
136
4354.5000
08:26:39
LONX
112
4354.0000
08:26:40
LONX
240
4356.5000
08:28:02
LONX
290
4356.5000
08:28:02
LONX
92
4356.0000
08:28:02
LONX
430
4360.0000
08:30:06
LONX
11
4360.0000
08:30:06
LONX
319
4360.0000
08:30:12
LONX
216
4360.0000
08:30:12
LONX
89
4360.0000
08:30:12
LONX
295
4359.5000
08:30:17
LONX
100
4359.5000
08:30:17
LONX
250
4359.5000
08:30:17
LONX
134
4359.5000
08:30:21
LONX
233
4359.5000
08:30:27
LONX
223
4359.0000
08:30:35
LONX
180
4357.0000
08:31:00
LONX
175
4356.5000
08:31:02
LONX
179
4355.5000
08:31:27
LONX
101
4356.5000
08:31:46
LONX
75
4356.5000
08:31:46
LONX
258
4357.0000
08:32:05
LONX
14
4356.5000
08:32:09
LONX
216
4356.5000
08:32:09
LONX
169
4354.5000
08:32:29
LONX
190
4353.5000
08:33:04
LONX
192
4353.0000
08:33:08
LONX
160
4351.5000
08:33:25
LONX
162
4349.5000
08:33:38
LONX
167
4349.5000
08:34:16
LONX
165
4349.5000
08:34:16
LONX
11
4352.0000
08:34:41
LONX
250
4352.0000
08:34:41
LONX
52
4352.0000
08:34:41
LONX
175
4351.0000
08:35:12
LONX
195
4350.5000
08:35:43
LONX
208
4350.0000
08:35:43
LONX
84
4350.5000
08:35:43
LONX
49
4350.0000
08:35:43
LONX
97
4350.0000
08:35:43
LONX
127
4350.5000
08:36:48
LONX
108
4350.5000
08:36:48
LONX
225
4350.5000
08:36:48
LONX
49
4350.5000
08:36:48
LONX
165
4350.5000
08:37:04
LONX
42
4350.0000
08:37:08
LONX
158
4350.0000
08:37:08
LONX
168
4350.0000
08:37:18
LONX
5
4350.0000
08:37:36
LONX
175
4350.0000
08:37:36
LONX
181
4351.0000
08:38:01
LONX
165
4351.0000
08:38:51
LONX
270
4351.0000
08:38:51
LONX
161
4350.5000
08:38:55
LONX
8
4350.0000
08:38:57
LONX
159
4350.0000
08:38:57
LONX
196
4350.5000
08:39:55
LONX
99
4351.0000
08:39:55
LONX
86
4351.0000
08:39:55
LONX
190
4351.5000
08:39:55
LONX
165
4350.5000
08:40:25
LONX
195
4350.0000
08:40:27
LONX
35
4351.0000
08:41:53
LONX
200
4351.0000
08:41:53
LONX
250
4351.0000
08:41:53
LONX
10
4351.0000
08:42:13
LONX
250
4351.0000
08:42:13
LONX
50
4351.0000
08:42:13
LONX
295
4350.5000
08:42:15
LONX
162
4347.5000
08:42:46
LONX
119
4347.0000
08:43:21
LONX
215
4348.5000
08:43:39
LONX
220
4348.0000
08:43:45
LONX
179
4347.0000
08:43:57
LONX
191
4344.5000
08:44:11
LONX
200
4345.5000
08:44:47
LONX
168
4345.0000
08:44:58
LONX
7
4344.5000
08:45:24
LONX
178
4344.5000
08:45:27
LONX
250
4346.0000
08:45:43
LONX
204
4345.0000
08:45:54
LONX
15
4343.0000
08:46:07
LONX
170
4343.0000
08:46:07
LONX
119
4343.5000
08:47:09
LONX
250
4344.0000
08:47:14
LONX
195
4343.5000
08:47:17
LONX
166
4341.5000
08:47:34
LONX
165
4343.5000
08:47:54
LONX
214
4342.0000
08:48:19
LONX
165
4341.5000
08:48:21
LONX
58
4341.5000
08:48:38
LONX
213
4343.0000
08:49:05
LONX
165
4342.5000
08:49:15
LONX
209
4341.5000
08:49:47
LONX
22
4340.5000
08:49:56
LONX
153
4340.5000
08:49:56
LONX
197
4339.5000
08:50:35
LONX
210
4341.0000
08:50:54
LONX
100
4340.5000
08:51:13
LONX
165
4340.5000
08:51:13
LONX
175
4340.0000
08:51:13
LONX
94
4338.5000
08:51:24
LONX
238
4341.0000
08:52:09
LONX
30
4342.0000
08:52:24
LONX
222
4342.0000
08:52:24
LONX
1
4341.5000
08:52:25
LONX
239
4341.5000
08:52:25
LONX
182
4339.5000
08:52:54
LONX
250
4340.5000
08:53:37
LONX
175
4340.0000
08:53:37
LONX
155
4341.5000
08:54:55
LONX
164
4341.5000
08:54:55
LONX
126
4341.5000
08:54:55
LONX
220
4340.5000
08:54:56
LONX
230
4345.5000
08:56:57
LONX
320
4345.0000
08:56:57
LONX
68
4345.5000
08:56:57
LONX
202
4345.5000
08:56:57
LONX
30
4345.5000
08:56:57
LONX
182
4345.5000
08:56:57
LONX
221
4345.5000
08:56:57
LONX
34
4345.5000
08:56:57
LONX
50
4351.5000
08:58:39
LONX
235
4351.5000
08:58:39
LONX
100
4351.0000
08:58:39
LONX
155
4351.0000
08:58:39
LONX
270
4351.5000
08:58:39
LONX
175
4354.5000
09:00:01
LONX
260
4354.5000
09:00:15
LONX
200
4354.0000
09:00:15
LONX
65
4354.0000
09:00:15
LONX
15
4354.5000
09:00:15
LONX
250
4354.0000
09:00:15
LONX
24
4355.5000
09:01:27
LONX
250
4356.0000
09:02:19
LONX
120
4356.0000
09:02:19
LONX
165
4356.0000
09:02:19
LONX
180
4355.5000
09:02:19
LONX
205
4356.0000
09:02:19
LONX
180
4355.5000
09:02:20
LONX
175
4355.0000
09:02:48
LONX
190
4355.0000
09:02:48
LONX
22
4355.0000
09:02:48
LONX
190
4355.0000
09:02:48
LONX
276
4354.5000
09:02:48
LONX
200
4357.0000
09:04:27
LONX
164
4357.0000
09:04:34
LONX
270
4358.0000
09:05:05
LONX
74
4359.5000
09:05:22
LONX
235
4360.0000
09:05:59
LONX
190
4360.0000
09:05:59
LONX
250
4360.0000
09:05:59
LONX
178
4360.0000
09:05:59
LONX
64
4359.5000
09:05:59
LONX
366
4359.5000
09:05:59
LONX
13
4359.0000
09:05:59
LONX
169
4359.0000
09:05:59
LONX
190
4360.0000
09:07:17
LONX
102
4360.5000
09:07:17
LONX
250
4360.5000
09:07:17
LONX
260
4360.0000
09:07:17
LONX
165
4359.5000
09:07:43
LONX
190
4360.0000
09:08:33
LONX
270
4360.0000
09:08:33
LONX
67
4360.0000
09:08:33
LONX
250
4360.0000
09:08:33
LONX
195
4359.5000
09:09:19
LONX
195
4359.0000
09:09:19
LONX
65
4359.5000
09:09:47
LONX
202
4359.5000
09:09:54
LONX
49
4359.0000
09:09:54
LONX
151
4359.0000
09:09:54
LONX
153
4359.0000
09:10:12
LONX
25
4359.0000
09:10:12
LONX
250
4358.5000
09:11:57
LONX
250
4358.5000
09:12:00
LONX
280
4358.0000
09:12:15
LONX
290
4358.0000
09:12:15
LONX
77
4358.0000
09:12:15
LONX
120
4358.0000
09:12:15
LONX
52
4357.5000
09:12:50
LONX
113
4357.5000
09:12:50
LONX
180
4357.5000
09:13:27
LONX
235
4357.0000
09:13:27
LONX
185
4357.0000
09:13:48
LONX
190
4356.5000
09:14:16
LONX
170
4356.0000
09:14:16
LONX
45
4356.0000
09:14:16
LONX
81
4356.0000
09:14:59
LONX
110
4356.0000
09:14:59
LONX
14
4355.5000
09:14:59
LONX
196
4355.5000
09:15:15
LONX
219
4355.0000
09:15:15
LONX
181
4355.0000
09:15:15
LONX
215
4357.0000
09:16:38
LONX
5
4357.0000
09:16:38
LONX
180
4357.0000
09:16:38
LONX
55
4357.0000
09:16:38
LONX
250
4357.0000
09:16:38
LONX
168
4356.0000
09:16:52
LONX
265
4357.5000
09:17:22
LONX
204
4357.0000
09:18:03
LONX
182
4357.0000
09:18:03
LONX
150
4356.5000
09:18:25
LONX
49
4356.5000
09:18:25
LONX
40
4356.0000
09:18:49
LONX
126
4356.0000
09:18:49
LONX
49
4356.5000
09:19:02
LONX
189
4356.5000
09:19:02
LONX
180
4355.5000
09:19:18
LONX
180
4353.5000
09:19:28
LONX
182
4353.5000
09:20:36
LONX
33
4353.5000
09:20:36
LONX
182
4353.5000
09:20:36
LONX
175
4354.0000
09:20:36
LONX
217
4353.5000
09:20:36
LONX
205
4354.5000
09:21:45
LONX
215
4354.5000
09:21:45
LONX
50
4355.5000
09:22:34
LONX
210
4355.5000
09:22:34
LONX
238
4355.5000
09:22:34
LONX
47
4355.0000
09:22:34
LONX
175
4354.5000
09:23:03
LONX
195
4354.0000
09:23:06
LONX
39
4353.5000
09:23:30
LONX
208
4353.5000
09:23:30
LONX
181
4352.5000
09:23:36
LONX
54
4352.5000
09:23:36
LONX
170
4349.5000
09:23:55
LONX
240
4351.5000
09:24:35
LONX
185
4351.0000
09:24:42
LONX
220
4351.0000
09:26:39
LONX
150
4351.0000
09:27:02
LONX
230
4351.0000
09:27:02
LONX
110
4351.0000
09:27:02
LONX
150
4351.0000
09:27:02
LONX
196
4351.5000
09:27:19
LONX
310
4352.5000
09:27:56
LONX
230
4353.5000
09:29:03
LONX
250
4353.0000
09:29:03
LONX
119
4353.5000
09:29:03
LONX
76
4353.5000
09:29:03
LONX
68
4353.5000
09:29:03
LONX
131
4353.5000
09:29:03
LONX
214
4353.5000
09:29:17
LONX
250
4354.0000
09:29:48
LONX
205
4354.0000
09:30:44
LONX
81
4354.0000
09:30:44
LONX
194
4354.0000
09:30:44
LONX
200
4353.5000
09:30:44
LONX
70
4353.0000
09:32:02
LONX
105
4353.0000
09:32:02
LONX
70
4353.0000
09:32:02
LONX
205
4352.5000
09:32:02
LONX
19
4353.0000
09:32:02
LONX
211
4353.0000
09:32:02
LONX
370
4352.0000
09:32:10
LONX
310
4352.5000
09:34:28
LONX
180
4352.5000
09:34:28
LONX
90
4352.0000
09:34:34
LONX
360
4352.0000
09:34:34
LONX
232
4352.0000
09:34:34
LONX
215
4352.0000
09:34:34
LONX
210
4351.5000
09:35:11
LONX
310
4351.5000
09:35:11
LONX
73
4351.0000
09:35:36
LONX
145
4351.0000
09:35:36
LONX
4
4351.0000
09:35:36
LONX
177
4350.0000
09:35:46
LONX
109
4351.0000
09:36:37
LONX
275
4351.0000
09:37:29
LONX
310
4351.0000
09:37:29
LONX
186
4352.0000
09:38:00
LONX
46
4352.0000
09:38:07
LONX
15
4352.0000
09:38:07
LONX
227
4352.0000
09:38:26
LONX
320
4353.0000
09:40:21
LONX
300
4352.5000
09:40:23
LONX
100
4352.5000
09:40:23
LONX
94
4352.0000
09:40:30
LONX
196
4352.0000
09:40:30
LONX
255
4352.0000
09:40:30
LONX
250
4352.0000
09:40:30
LONX
65
4352.0000
09:40:30
LONX
480
4355.0000
09:42:31
LONX
71
4354.5000
09:42:31
LONX
239
4354.5000
09:42:31
LONX
211
4354.5000
09:42:31
LONX
67
4354.5000
09:42:31
LONX
119
4354.5000
09:42:31
LONX
129
4354.0000
09:43:56
LONX
61
4354.0000
09:43:56
LONX
175
4354.0000
09:43:56
LONX
215
4354.0000
09:43:56
LONX
200
4355.0000
09:44:15
LONX
250
4355.5000
09:45:57
LONX
194
4355.5000
09:45:57
LONX
92
4355.0000
09:46:05
LONX
168
4355.0000
09:46:05
LONX
214
4355.0000
09:46:05
LONX
1
4355.0000
09:46:26
LONX
21
4355.0000
09:46:26
LONX
249
4355.0000
09:46:26
LONX
210
4354.5000
09:46:26
LONX
171
4350.5000
09:46:54
LONX
32
4352.0000
09:47:30
LONX
250
4352.0000
09:47:30
LONX
49
4352.0000
09:47:30
LONX
245
4352.5000
09:48:03
LONX
150
4352.5000
09:50:23
LONX
70
4352.5000
09:50:23
LONX
52
4352.5000
09:50:26
LONX
173
4352.5000
09:50:26
LONX
141
4352.5000
09:50:26
LONX
209
4352.5000
09:50:26
LONX
26
4352.0000
09:50:26
LONX
137
4352.0000
09:50:32
LONX
82
4352.5000
09:52:44
LONX
203
4352.5000
09:52:52
LONX
10
4352.5000
09:52:52
LONX
420
4352.5000
09:53:25
LONX
250
4352.5000
09:53:25
LONX
45
4352.5000
09:53:25
LONX
143
4352.5000
09:53:26
LONX
250
4352.5000
09:54:13
LONX
63
4352.5000
09:54:13
LONX
50
4352.5000
09:54:14
LONX
14
4352.0000
09:54:34
LONX
133
4352.0000
09:54:34
LONX
193
4352.0000
09:54:34
LONX
230
4352.0000
09:54:34
LONX
330
4351.5000
09:54:35
LONX
170
4350.0000
09:54:47
LONX
232
4352.0000
09:56:10
LONX
256
4352.0000
09:56:10
LONX
220
4354.5000
09:57:30
LONX
250
4356.0000
09:58:47
LONX
200
4356.0000
09:58:47
LONX
250
4356.0000
09:58:51
LONX
216
4356.0000
09:58:51
LONX
10
4357.5000
09:59:53
LONX
320
4357.5000
09:59:53
LONX
210
4357.0000
10:00:25
LONX
260
4356.5000
10:00:25
LONX
15
4356.5000
10:00:28
LONX
87
4356.0000
10:00:28
LONX
150
4356.0000
10:00:28
LONX
133
4356.0000
10:00:28
LONX
150
4355.5000
10:00:45
LONX
98
4355.5000
10:00:45
LONX
127
4355.0000
10:01:30
LONX
44
4355.0000
10:01:30
LONX
4
4355.0000
10:01:30
LONX
187
4355.0000
10:01:30
LONX
185
4354.5000
10:01:31
LONX
106
4353.5000
10:02:14
LONX
84
4353.5000
10:02:41
LONX
175
4353.0000
10:02:41
LONX
26
4353.0000
10:02:41
LONX
229
4353.0000
10:02:41
LONX
195
4353.5000
10:03:11
LONX
233
4354.5000
10:03:53
LONX
180
4356.0000
10:04:37
LONX
117
4355.5000
10:05:47
LONX
133
4355.5000
10:05:47
LONX
250
4355.5000
10:05:47
LONX
250
4355.5000
10:05:47
LONX
50
4355.5000
10:05:47
LONX
131
4355.0000
10:05:52
LONX
71
4355.5000
10:06:28
LONX
250
4355.5000
10:06:53
LONX
275
4356.5000
10:08:15
LONX
200
4356.5000
10:08:15
LONX
430
4356.5000
10:08:15
LONX
170
4355.5000
10:08:36
LONX
97
4357.0000
10:10:18
LONX
250
4357.0000
10:10:18
LONX
209
4357.0000
10:10:18
LONX
200
4357.5000
10:10:39
LONX
81
4357.5000
10:10:50
LONX
215
4357.0000
10:11:11
LONX
118
4356.5000
10:11:14
LONX
245
4356.5000
10:13:00
LONX
245
4356.5000
10:13:00
LONX
241
4356.5000
10:13:00
LONX
300
4358.5000
10:15:15
LONX
60
4358.5000
10:15:15
LONX
360
4358.0000
10:15:15
LONX
250
4358.5000
10:16:12
LONX
164
4358.5000
10:16:12
LONX
460
4358.0000
10:16:23
LONX
103
4358.0000
10:16:52
LONX
7
4357.5000
10:17:08
LONX
208
4357.5000
10:17:08
LONX
57
4357.5000
10:17:08
LONX
228
4357.5000
10:17:08
LONX
193
4357.5000
10:17:08
LONX
54
4355.5000
10:18:01
LONX
166
4355.5000
10:18:01
LONX
175
4355.0000
10:18:16
LONX
181
4355.0000
10:18:28
LONX
125
4353.5000
10:18:45
LONX
180
4352.5000
10:19:02
LONX
168
4353.0000
10:19:36
LONX
8
4353.0000
10:19:36
LONX
80
4352.5000
10:19:52
LONX
103
4352.5000
10:19:52
LONX
265
4355.0000
10:20:52
LONX
27
4354.5000
10:20:52
LONX
29
4354.5000
10:20:52
LONX
125
4354.5000
10:20:52
LONX
94
4354.5000
10:20:52
LONX
185
4354.5000
10:21:15
LONX
190
4357.0000
10:23:20
LONX
1
4356.5000
10:23:20
LONX
369
4356.5000
10:23:20
LONX
230
4356.5000
10:23:20
LONX
207
4356.5000
10:23:21
LONX
55
4356.0000
10:23:21
LONX
305
4356.0000
10:23:21
LONX
171
4355.5000
10:23:43
LONX
241
4355.0000
10:25:28
LONX
5
4355.0000
10:25:28
LONX
250
4355.0000
10:25:28
LONX
69
4355.0000
10:25:28
LONX
55
4355.0000
10:25:48
LONX
217
4355.0000
10:25:48
LONX
103
4355.0000
10:25:48
LONX
245
4356.0000
10:28:01
LONX
155
4359.0000
10:29:07
LONX
192
4359.0000
10:29:07
LONX
63
4359.0000
10:29:07
LONX
250
4359.0000
10:29:07
LONX
243
4359.0000
10:29:07
LONX
48
4358.5000
10:29:07
LONX
167
4358.5000
10:29:07
LONX
250
4360.0000
10:29:58
LONX
250
4360.0000
10:30:02
LONX
185
4359.0000
10:30:54
LONX
210
4359.0000
10:30:54
LONX
61
4359.0000
10:30:54
LONX
3
4359.0000
10:30:54
LONX
110
4358.5000
10:30:56
LONX
175
4358.0000
10:30:56
LONX
210
4357.0000
10:32:35
LONX
340
4357.0000
10:32:35
LONX
400
4360.0000
10:37:16
LONX
300
4360.0000
10:37:16
LONX
320
4359.5000
10:37:22
LONX
147
4359.5000
10:37:22
LONX
247
4359.5000
10:37:22
LONX
6
4359.5000
10:37:22
LONX
28
4359.0000
10:37:48
LONX
307
4359.0000
10:37:48
LONX
155
4359.0000
10:37:48
LONX
215
4359.0000
10:37:48
LONX
240
4359.0000
10:37:48
LONX
164
4359.5000
10:39:30
LONX
250
4361.0000
10:40:20
LONX
46
4360.5000
10:40:53
LONX
179
4360.5000
10:40:53
LONX
195
4360.5000
10:40:53
LONX
250
4360.5000
10:40:53
LONX
229
4360.5000
10:40:53
LONX
2
4360.0000
10:40:53
LONX
348
4360.0000
10:41:27
LONX
195
4360.0000
10:41:27
LONX
250
4360.5000
10:42:35
LONX
283
4360.5000
10:42:35
LONX
107
4360.5000
10:42:35
LONX
245
4360.0000
10:42:35
LONX
243
4360.0000
10:43:39
LONX
230
4360.0000
10:44:38
LONX
266
4360.0000
10:45:50
LONX
250
4360.0000
10:45:50
LONX
240
4359.5000
10:45:50
LONX
174
4358.5000
10:45:55
LONX
134
4358.0000
10:46:27
LONX
150
4358.5000
10:49:01
LONX
150
4358.5000
10:49:01
LONX
330
4358.5000
10:49:01
LONX
310
4359.0000
10:49:34
LONX
297
4359.0000
10:49:48
LONX
250
4359.0000
10:49:48
LONX
214
4358.5000
10:50:13
LONX
41
4358.5000
10:50:13
LONX
54
4358.0000
10:50:16
LONX
190
4357.5000
10:51:40
LONX
326
4357.5000
10:52:20
LONX
330
4358.0000
10:52:40
LONX
197
4358.0000
10:52:40
LONX
225
4358.0000
10:52:57
LONX
236
4358.0000
10:52:57
LONX
240
4357.5000
10:53:32
LONX
188
4357.5000
10:54:02
LONX
189
4359.5000
10:54:39
LONX
250
4360.0000
10:55:58
LONX
280
4360.0000
10:55:58
LONX
200
4360.0000
10:56:02
LONX
30
4360.5000
10:56:23
LONX
260
4363.0000
10:57:25
LONX
250
4363.0000
10:57:48
LONX
254
4363.0000
10:57:48
LONX
46
4362.5000
10:57:52
LONX
194
4362.5000
10:57:52
LONX
275
4362.5000
10:58:59
LONX
230
4362.0000
10:58:59
LONX
285
4363.5000
11:00:32
LONX
190
4363.5000
11:00:32
LONX
65
4363.5000
11:00:32
LONX
141
4363.5000
11:00:32
LONX
54
4363.0000
11:00:51
LONX
215
4362.5000
11:01:38
LONX
245
4362.0000
11:01:39
LONX
202
4361.5000
11:01:52
LONX
172
4360.0000
11:02:16
LONX
47
4359.0000
11:03:00
LONX
143
4359.0000
11:03:00
LONX
235
4360.0000
11:03:49
LONX
257
4360.0000
11:03:49
LONX
100
4360.0000
11:04:22
LONX
95
4360.0000
11:04:22
LONX
180
4359.5000
11:04:32
LONX
180
4359.0000
11:05:02
LONX
2
4359.0000
11:05:15
LONX
187
4359.0000
11:05:15
LONX
214
4359.0000
11:06:11
LONX
205
4358.5000
11:06:26
LONX
100
4358.0000
11:06:26
LONX
86
4358.0000
11:06:26
LONX
177
4357.0000
11:06:53
LONX
180
4359.0000
11:08:10
LONX
214
4358.5000
11:09:02
LONX
19
4358.5000
11:09:02
LONX
210
4358.5000
11:09:02
LONX
73
4358.5000
11:09:03
LONX
40
4358.5000
11:09:03
LONX
26
4358.0000
11:09:03
LONX
151
4358.0000
11:09:04
LONX
108
4358.0000
11:09:41
LONX
36
4358.0000
11:09:55
LONX
17
4360.0000
11:10:23
LONX
165
4359.5000
11:10:54
LONX
25
4359.5000
11:10:54
LONX
245
4359.5000
11:10:54
LONX
275
4359.0000
11:11:55
LONX
41
4360.0000
11:12:55
LONX
159
4360.0000
11:12:56
LONX
175
4360.0000
11:12:56
LONX
69
4360.0000
11:12:56
LONX
64
4360.0000
11:12:56
LONX
75
4360.0000
11:12:56
LONX
250
4360.0000
11:13:01
LONX
136
4360.0000
11:13:27
LONX
10
4360.0000
11:13:27
LONX
40
4360.0000
11:13:27
LONX
58
4360.0000
11:13:52
LONX
72
4360.0000
11:13:52
LONX
42
4360.0000
11:13:52
LONX
81
4359.5000
11:14:50
LONX
119
4359.5000
11:14:50
LONX
176
4359.0000
11:14:50
LONX
189
4359.0000
11:15:14
LONX
9
4359.0000
11:16:14
LONX
205
4359.0000
11:16:14
LONX
36
4359.0000
11:16:14
LONX
224
4358.5000
11:16:43
LONX
185
4358.5000
11:17:55
LONX
245
4358.5000
11:17:55
LONX
73
4358.5000
11:17:55
LONX
62
4358.5000
11:17:55
LONX
5
4358.5000
11:17:55
LONX
146
4358.0000
11:17:56
LONX
39
4358.0000
11:17:56
LONX
176
4356.0000
11:18:32
LONX
29
4356.5000
11:19:29
LONX
216
4356.5000
11:19:41
LONX
129
4356.0000
11:19:45
LONX
56
4356.0000
11:19:46
LONX
200
4356.0000
11:20:24
LONX
195
4356.0000
11:20:24
LONX
210
4356.0000
11:21:05
LONX
250
4358.5000
11:24:52
LONX
70
4358.5000
11:24:52
LONX
220
4358.0000
11:25:00
LONX
222
4358.0000
11:25:02
LONX
68
4358.0000
11:25:04
LONX
117
4358.0000
11:25:16
LONX
69
4359.0000
11:25:50
LONX
31
4359.0000
11:25:50
LONX
27
4361.5000
11:27:58
LONX
303
4361.5000
11:27:58
LONX
265
4361.5000
11:27:58
LONX
390
4361.5000
11:28:18
LONX
108
4361.0000
11:28:18
LONX
68
4361.0000
11:29:55
LONX
174
4361.0000
11:29:55
LONX
25
4361.5000
11:30:35
LONX
31
4361.5000
11:31:53
LONX
239
4361.5000
11:32:03
LONX
300
4361.0000
11:32:03
LONX
80
4361.0000
11:32:03
LONX
380
4361.5000
11:32:03
LONX
119
4361.5000
11:32:03
LONX
835
4361.5000
11:32:03
LONX
694
4361.5000
11:32:03
LONX
195
4361.5000
11:33:31
LONX
200
4360.5000
11:34:08
LONX
280
4361.5000
11:35:13
LONX
275
4361.5000
11:35:13
LONX
210
4361.0000
11:35:42
LONX
91
4365.0000
11:38:23
LONX
100
4365.0000
11:39:21
LONX
16
4366.0000
11:40:06
LONX
31
4366.0000
11:40:07
LONX
313
4366.0000
11:40:24
LONX
250
4366.0000
11:40:24
LONX
230
4366.0000
11:40:24
LONX
10
4366.0000
11:40:24
LONX
296
4365.5000
11:40:53
LONX
134
4365.5000
11:40:53
LONX
235
4365.0000
11:40:53
LONX
235
4365.0000
11:40:53
LONX
26
4365.5000
11:40:53
LONX
250
4365.5000
11:40:53
LONX
165
4365.5000
11:40:53
LONX
95
4365.0000
11:40:53
LONX
189
4365.0000
11:41:41
LONX
16
4364.0000
11:41:45
LONX
16
4364.0000
11:41:45
LONX
149
4364.0000
11:41:50
LONX
197
4363.0000
11:42:32
LONX
180
4364.5000
11:43:25
LONX
58
4364.5000
11:43:25
LONX
90
4364.5000
11:43:25
LONX
70
4364.5000
11:43:25
LONX
75
4363.0000
11:44:02
LONX
189
4363.0000
11:44:02
LONX
185
4363.5000
11:45:22
LONX
205
4363.5000
11:45:22
LONX
20
4363.0000
11:45:26
LONX
15
4363.0000
11:45:34
LONX
145
4363.0000
11:45:55
LONX
218
4362.5000
11:46:26
LONX
83
4362.0000
11:46:29
LONX
100
4360.5000
11:46:44
LONX
129
4362.0000
11:48:28
LONX
330
4363.5000
11:49:35
LONX
31
4363.5000
11:49:35
LONX
379
4363.5000
11:49:35
LONX
195
4363.5000
11:50:33
LONX
304
4363.5000
11:50:33
LONX
330
4363.0000
11:50:33
LONX
240
4362.5000
11:51:51
LONX
186
4362.5000
11:51:51
LONX
250
4362.0000
11:53:24
LONX
175
4362.0000
11:53:51
LONX
245
4362.0000
11:53:51
LONX
182
4362.5000
11:54:07
LONX
19
4362.5000
11:54:39
LONX
191
4362.5000
11:54:39
LONX
195
4362.0000
11:55:25
LONX
190
4362.0000
11:55:25
LONX
250
4361.0000
11:56:19
LONX
88
4360.5000
11:56:19
LONX
400
4362.5000
11:59:37
LONX
410
4362.5000
11:59:37
LONX
360
4362.5000
11:59:37
LONX
250
4362.5000
11:59:39
LONX
67
4362.0000
11:59:56
LONX
233
4362.0000
11:59:56
LONX
235
4362.5000
12:02:17
LONX
265
4362.5000
12:02:29
LONX
134
4362.5000
12:02:29
LONX
76
4362.5000
12:02:29
LONX
180
4362.0000
12:02:29
LONX
56
4360.5000
12:02:32
LONX
300
4362.5000
12:03:47
LONX
216
4362.5000
12:03:47
LONX
54
4362.5000
12:03:47
LONX
44
4362.0000
12:03:48
LONX
211
4362.0000
12:04:04
LONX
190
4361.5000
12:04:08
LONX
280
4361.0000
12:05:18
LONX
195
4361.0000
12:05:18
LONX
190
4360.5000
12:05:18
LONX
100
4360.0000
12:05:53
LONX
185
4360.0000
12:06:32
LONX
250
4360.0000
12:06:32
LONX
320
4362.0000
12:08:34
LONX
240
4361.5000
12:08:34
LONX
250
4361.0000
12:08:34
LONX
135
4362.5000
12:08:46
LONX
100
4362.5000
12:10:02
LONX
102
4363.0000
12:11:09
LONX
340
4363.5000
12:11:15
LONX
125
4363.5000
12:11:16
LONX
102
4363.5000
12:11:29
LONX
23
4363.5000
12:11:29
LONX
285
4363.5000
12:11:29
LONX
295
4363.0000
12:11:59
LONX
250
4364.5000
12:12:52
LONX
103
4364.5000
12:12:52
LONX
190
4364.5000
12:13:07
LONX
221
4364.5000
12:13:31
LONX
185
4365.5000
12:14:42
LONX
48
4365.0000
12:14:42
LONX
100
4365.0000
12:14:42
LONX
62
4365.0000
12:14:42
LONX
170
4366.0000
12:15:05
LONX
190
4365.5000
12:15:10
LONX
255
4365.5000
12:18:01
LONX
39
4365.5000
12:18:01
LONX
1
4365.5000
12:18:01
LONX
250
4366.5000
12:18:37
LONX
119
4366.0000
12:18:42
LONX
112
4366.0000
12:18:42
LONX
79
4366.0000
12:18:42
LONX
290
4366.0000
12:18:43
LONX
250
4365.5000
12:18:49
LONX
220
4365.0000
12:19:08
LONX
175
4364.5000
12:19:10
LONX
249
4365.0000
12:20:35
LONX
305
4366.0000
12:21:20
LONX
313
4367.0000
12:22:18
LONX
190
4368.5000
12:22:46
LONX
105
4368.0000
12:23:05
LONX
235
4368.0000
12:23:05
LONX
205
4367.5000
12:23:25
LONX
201
4367.0000
12:24:50
LONX
9
4367.0000
12:24:50
LONX
264
4367.0000
12:24:50
LONX
245
4366.5000
12:24:57
LONX
170
4365.0000
12:26:14
LONX
428
4365.5000
12:28:00
LONX
235
4365.5000
12:28:37
LONX
200
4365.0000
12:29:35
LONX
150
4365.0000
12:29:35
LONX
14
4365.0000
12:29:35
LONX
226
4365.0000
12:29:35
LONX
236
4365.0000
12:29:35
LONX
195
4365.5000
12:31:17
LONX
235
4365.5000
12:31:17
LONX
250
4365.5000
12:31:17
LONX
41
4365.0000
12:32:46
LONX
105
4365.0000
12:32:47
LONX
176
4366.5000
12:33:15
LONX
124
4366.5000
12:33:15
LONX
190
4366.5000
12:33:15
LONX
205
4366.0000
12:33:29
LONX
185
4366.0000
12:34:04
LONX
17
4366.0000
12:34:23
LONX
2
4366.0000
12:34:44
LONX
79
4365.5000
12:35:55
LONX
142
4365.5000
12:35:55
LONX
220
4365.5000
12:36:32
LONX
105
4365.5000
12:36:33
LONX
115
4365.5000
12:36:34
LONX
175
4365.5000
12:36:36
LONX
182
4365.5000
12:36:39
LONX
240
4366.0000
12:38:29
LONX
330
4365.5000
12:38:39
LONX
178
4365.0000
12:38:39
LONX
201
4365.5000
12:40:12
LONX
217
4365.0000
12:40:50
LONX
256
4365.0000
12:41:00
LONX
32
4364.0000
12:41:36
LONX
94
4364.5000
12:41:40
LONX
150
4364.5000
12:41:40
LONX
22
4364.0000
12:42:10
LONX
174
4363.0000
12:42:14
LONX
40
4364.5000
12:46:47
LONX
270
4364.5000
12:46:47
LONX
215
4364.5000
12:46:47
LONX
370
4364.5000
12:48:00
LONX
300
4364.5000
12:48:17
LONX
10
4364.5000
12:48:17
LONX
285
4364.5000
12:49:25
LONX
382
4364.5000
12:49:25
LONX
28
4364.5000
12:49:28
LONX
56
4364.0000
12:49:47
LONX
85
4364.0000
12:49:47
LONX
90
4364.0000
12:49:47
LONX
179
4364.0000
12:49:58
LONX
340
4366.0000
12:50:32
LONX
9
4366.0000
12:50:32
LONX
236
4366.0000
12:50:35
LONX
250
4366.0000
12:50:44
LONX
250
4366.0000
12:50:47
LONX
198
4366.0000
12:51:35
LONX
150
4365.5000
12:51:52
LONX
45
4365.5000
12:51:52
LONX
197
4365.0000
12:51:52
LONX
180
4365.0000
12:52:22
LONX
22
4365.0000
12:53:21
LONX
178
4367.0000
12:53:47
LONX
250
4367.0000
12:53:47
LONX
28
4367.0000
12:53:47
LONX
192
4367.0000
12:54:13
LONX
210
4369.0000
12:55:06
LONX
275
4368.5000
12:55:06
LONX
144
4369.0000
12:55:35
LONX
36
4369.0000
12:55:35
LONX
192
4366.5000
12:55:58
LONX
186
4368.5000
12:56:57
LONX
275
4369.0000
12:57:45
LONX
89
4368.5000
12:57:46
LONX
96
4368.5000
12:57:46
LONX
150
4367.5000
12:58:17
LONX
285
4372.0000
13:00:04
LONX
240
4372.0000
13:00:30
LONX
7
4372.0000
13:00:42
LONX
12
4372.0000
13:00:42
LONX
453
4372.0000
13:00:42
LONX
203
4371.5000
13:01:06
LONX
180
4371.5000
13:01:31
LONX
185
4371.5000
13:01:56
LONX
74
4371.0000
13:02:31
LONX
115
4371.0000
13:02:31
LONX
250
4371.0000
13:03:01
LONX
191
4371.5000
13:03:35
LONX
193
4371.0000
13:04:03
LONX
11
4370.0000
13:04:14
LONX
168
4370.0000
13:04:14
LONX
250
4372.0000
13:05:32
LONX
88
4372.0000
13:05:46
LONX
250
4372.0000
13:05:46
LONX
215
4371.0000
13:06:12
LONX
39
4371.5000
13:07:31
LONX
191
4371.5000
13:07:31
LONX
235
4371.5000
13:07:31
LONX
205
4371.0000
13:07:31
LONX
202
4368.0000
13:07:59
LONX
29
4367.5000
13:08:59
LONX
181
4367.5000
13:08:59
LONX
235
4367.0000
13:09:13
LONX
23
4366.0000
13:09:35
LONX
95
4366.0000
13:09:35
LONX
100
4365.5000
13:10:07
LONX
212
4366.0000
13:10:44
LONX
250
4366.0000
13:10:52
LONX
105
4369.0000
13:13:18
LONX
100
4370.0000
13:14:57
LONX
220
4370.0000
13:14:57
LONX
255
4370.0000
13:15:00
LONX
138
4370.0000
13:15:31
LONX
250
4370.0000
13:15:31
LONX
244
4370.0000
13:15:31
LONX
204
4370.0000
13:16:38
LONX
186
4370.0000
13:16:38
LONX
255
4370.0000
13:16:38
LONX
470
4369.5000
13:16:44
LONX
192
4370.5000
13:17:13
LONX
215
4370.5000
13:17:41
LONX
76
4369.5000
13:18:34
LONX
57
4369.5000
13:18:34
LONX
42
4369.5000
13:18:34
LONX
57
4369.5000
13:18:34
LONX
10
4370.5000
13:19:20
LONX
250
4370.5000
13:19:20
LONX
210
4370.5000
13:19:20
LONX
300
4371.5000
13:22:30
LONX
5
4371.5000
13:22:30
LONX
250
4371.5000
13:22:30
LONX
80
4371.5000
13:22:30
LONX
390
4371.5000
13:22:30
LONX
48
4371.0000
13:23:25
LONX
188
4371.0000
13:23:25
LONX
104
4371.0000
13:23:25
LONX
225
4371.0000
13:24:01
LONX
250
4371.0000
13:24:01
LONX
213
4370.5000
13:24:04
LONX
42
4370.5000
13:24:04
LONX
250
4372.5000
13:26:59
LONX
205
4372.5000
13:26:59
LONX
27
4376.0000
13:27:08
LONX
250
4376.0000
13:27:10
LONX
250
4376.0000
13:27:18
LONX
205
4376.0000
13:27:26
LONX
175
4376.0000
13:27:31
LONX
175
4375.5000
13:27:36
LONX
183
4374.5000
13:28:07
LONX
192
4374.0000
13:28:38
LONX
100
4373.5000
13:29:15
LONX
112
4373.5000
13:29:15
LONX
175
4373.0000
13:29:16
LONX
179
4373.0000
13:29:45
LONX
5
4375.0000
13:31:38
LONX
266
4375.0000
13:31:58
LONX
59
4375.0000
13:31:58
LONX
250
4375.0000
13:31:58
LONX
15
4375.0000
13:31:59
LONX
82
4374.5000
13:31:59
LONX
136
4374.5000
13:32:01
LONX
77
4374.5000
13:32:01
LONX
115
4375.0000
13:32:46
LONX
300
4375.0000
13:32:51
LONX
25
4375.0000
13:32:51
LONX
250
4375.0000
13:32:51
LONX
284
4375.0000
13:32:51
LONX
131
4374.5000
13:32:52
LONX
84
4374.5000
13:32:53
LONX
195
4375.5000
13:33:58
LONX
145
4375.0000
13:34:00
LONX
195
4375.0000
13:34:00
LONX
65
4374.5000
13:34:00
LONX
250
4376.0000
13:34:45
LONX
175
4376.0000
13:34:45
LONX
68
4376.0000
13:34:45
LONX
135
4376.0000
13:34:45
LONX
122
4375.5000
13:34:50
LONX
53
4375.5000
13:34:50
LONX
192
4375.0000
13:35:25
LONX
67
4374.5000
13:35:25
LONX
128
4374.5000
13:35:25
LONX
255
4375.5000
13:36:41
LONX
231
4375.5000
13:36:41
LONX
30
4374.5000
13:37:23
LONX
190
4374.5000
13:37:23
LONX
245
4375.5000
13:38:50
LONX
7
4375.0000
13:38:50
LONX
104
4375.0000
13:38:50
LONX
84
4375.0000
13:38:50
LONX
350
4375.0000
13:38:50
LONX
15
4375.0000
13:38:51
LONX
220
4374.5000
13:38:53
LONX
220
4374.5000
13:40:02
LONX
95
4374.5000
13:40:02
LONX
40
4374.5000
13:40:51
LONX
85
4374.5000
13:40:51
LONX
320
4374.5000
13:40:51
LONX
73
4375.5000
13:41:39
LONX
77
4375.5000
13:41:39
LONX
107
4375.0000
13:43:00
LONX
263
4375.0000
13:43:00
LONX
263
4375.0000
13:43:00
LONX
119
4375.0000
13:43:19
LONX
76
4375.0000
13:43:21
LONX
138
4375.0000
13:44:50
LONX
202
4375.0000
13:44:50
LONX
319
4375.0000
13:44:50
LONX
320
4374.5000
13:44:52
LONX
107
4374.5000
13:45:42
LONX
390
4374.5000
13:45:46
LONX
250
4374.5000
13:45:46
LONX
25
4374.5000
13:46:01
LONX
97
4374.5000
13:46:01
LONX
150
4374.0000
13:46:21
LONX
160
4374.0000
13:46:21
LONX
174
4373.0000
13:47:03
LONX
244
4373.0000
13:48:07
LONX
174
4372.5000
13:48:07
LONX
48
4372.5000
13:48:07
LONX
200
4373.0000
13:48:07
LONX
250
4372.5000
13:48:58
LONX
246
4372.0000
13:50:18
LONX
350
4372.0000
13:50:18
LONX
228
4371.5000
13:50:21
LONX
183
4369.0000
13:51:04
LONX
39
4369.0000
13:51:36
LONX
230
4370.0000
13:52:37
LONX
25
4370.0000
13:52:37
LONX
260
4370.0000
13:52:37
LONX
225
4370.0000
13:52:37
LONX
225
4370.0000
13:52:37
LONX
180
4368.5000
13:53:13
LONX
187
4368.0000
13:53:13
LONX
89
4367.5000
13:53:45
LONX
275
4368.5000
13:54:56
LONX
91
4368.5000
13:54:56
LONX
310
4369.0000
13:55:52
LONX
59
4369.0000
13:55:52
LONX
250
4369.0000
13:55:52
LONX
89
4368.5000
13:55:53
LONX
186
4368.5000
13:55:53
LONX
220
4369.5000
13:57:02
LONX
29
4369.0000
13:57:54
LONX
150
4369.0000
13:57:54
LONX
21
4369.0000
13:57:54
LONX
195
4368.5000
13:57:57
LONX
265
4368.5000
14:00:00
LONX
149
4368.5000
14:00:00
LONX
181
4368.5000
14:00:00
LONX
99
4368.5000
14:00:00
LONX
101
4368.5000
14:00:00
LONX
340
4368.0000
14:00:07
LONX
163
4368.0000
14:00:07
LONX
29
4368.0000
14:00:07
LONX
260
4367.5000
14:00:15
LONX
4
4367.5000
14:00:48
LONX
33
4367.5000
14:02:00
LONX
216
4367.5000
14:02:00
LONX
247
4367.5000
14:02:00
LONX
310
4367.5000
14:02:00
LONX
250
4368.0000
14:03:12
LONX
360
4368.0000
14:05:00
LONX
245
4368.0000
14:05:00
LONX
272
4368.0000
14:05:00
LONX
79
4368.0000
14:05:00
LONX
245
4368.0000
14:05:00
LONX
263
4368.0000
14:05:45
LONX
171
4368.0000
14:06:25
LONX
103
4368.0000
14:06:32
LONX
183
4368.5000
14:06:54
LONX
72
4368.5000
14:06:57
LONX
200
4370.0000
14:07:01
LONX
195
4370.0000
14:07:01
LONX
1
4369.5000
14:07:01
LONX
194
4369.5000
14:07:01
LONX
114
4370.5000
14:09:18
LONX
300
4370.0000
14:09:35
LONX
390
4370.0000
14:09:35
LONX
23
4371.0000
14:10:54
LONX
90
4372.5000
14:11:16
LONX
450
4372.0000
14:11:28
LONX
250
4372.0000
14:11:28
LONX
250
4372.0000
14:11:28
LONX
203
4372.0000
14:11:28
LONX
48
4375.0000
14:13:42
LONX
150
4375.0000
14:13:42
LONX
72
4375.0000
14:13:42
LONX
470
4374.5000
14:13:42
LONX
245
4375.0000
14:13:42
LONX
220
4374.5000
14:13:42
LONX
144
4375.0000
14:13:42
LONX
145
4375.0000
14:13:42
LONX
83
4374.5000
14:13:42
LONX
250
4374.5000
14:13:42
LONX
176
4372.5000
14:14:43
LONX
234
4372.0000
14:15:28
LONX
187
4372.0000
14:15:38
LONX
51
4372.5000
14:16:01
LONX
130
4372.5000
14:17:07
LONX
120
4372.5000
14:17:07
LONX
200
4372.5000
14:17:07
LONX
45
4372.5000
14:17:07
LONX
250
4372.0000
14:17:17
LONX
205
4373.0000
14:18:53
LONX
195
4372.5000
14:18:53
LONX
180
4373.0000
14:18:53
LONX
270
4372.5000
14:19:00
LONX
300
4372.0000
14:19:13
LONX
57
4372.0000
14:21:11
LONX
260
4372.5000
14:21:25
LONX
250
4372.5000
14:21:25
LONX
67
4373.0000
14:21:32
LONX
45
4373.0000
14:21:32
LONX
104
4375.0000
14:22:58
LONX
226
4375.0000
14:22:58
LONX
250
4375.0000
14:22:58
LONX
400
4375.0000
14:22:58
LONX
250
4376.0000
14:23:55
LONX
63
4377.0000
14:24:29
LONX
250
4377.0000
14:24:29
LONX
7
4377.0000
14:24:29
LONX
359
4377.0000
14:24:29
LONX
181
4376.5000
14:24:55
LONX
219
4376.5000
14:25:18
LONX
148
4376.5000
14:25:44
LONX
37
4376.5000
14:25:44
LONX
220
4376.5000
14:25:45
LONX
195
4376.5000
14:25:45
LONX
30
4376.0000
14:25:45
LONX
192
4376.5000
14:26:09
LONX
81
4375.5000
14:26:21
LONX
8
4375.5000
14:26:39
LONX
96
4375.5000
14:26:39
LONX
347
4375.5000
14:26:39
LONX
12
4376.5000
14:27:11
LONX
47
4376.5000
14:27:11
LONX
125
4376.5000
14:27:44
LONX
95
4376.5000
14:27:44
LONX
192
4376.5000
14:27:44
LONX
211
4377.5000
14:28:07
LONX
223
4377.0000
14:28:42
LONX
2
4377.0000
14:28:42
LONX
252
4377.0000
14:28:42
LONX
77
4376.5000
14:28:43
LONX
7
4376.5000
14:28:43
LONX
126
4376.5000
14:28:43
LONX
172
4376.0000
14:29:17
LONX
87
4376.0000
14:29:17
LONX
250
4376.0000
14:30:00
LONX
305
4375.5000
14:30:09
LONX
195
4375.5000
14:30:09
LONX
225
4375.0000
14:30:17
LONX
220
4375.0000
14:30:17
LONX
163
4375.0000
14:30:36
LONX
69
4375.0000
14:30:36
LONX
263
4375.0000
14:30:36
LONX
260
4375.5000
14:31:03
LONX
360
4375.5000
14:31:03
LONX
114
4375.5000
14:31:03
LONX
40
4375.5000
14:31:03
LONX
240
4375.0000
14:31:05
LONX
285
4375.0000
14:31:05
LONX
185
4375.0000
14:31:15
LONX
235
4375.0000
14:31:17
LONX
194
4374.5000
14:31:17
LONX
85
4375.0000
14:31:17
LONX
120
4375.0000
14:31:17
LONX
34
4375.0000
14:31:17
LONX
165
4375.0000
14:31:17
LONX
67
4374.5000
14:31:36
LONX
128
4374.5000
14:31:36
LONX
175
4374.0000
14:31:36
LONX
192
4374.5000
14:31:46
LONX
296
4375.0000
14:31:55
LONX
29
4374.5000
14:32:06
LONX
256
4374.5000
14:32:06
LONX
200
4374.0000
14:32:06
LONX
210
4373.5000
14:32:18
LONX
17
4373.0000
14:32:18
LONX
158
4373.0000
14:32:18
LONX
100
4373.0000
14:32:20
LONX
220
4373.5000
14:32:47
LONX
58
4375.0000
14:33:05
LONX
7
4376.0000
14:33:45
LONX
195
4377.5000
14:33:55
LONX
66
4377.0000
14:33:55
LONX
364
4377.0000
14:33:55
LONX
49
4377.0000
14:34:06
LONX
13
4378.5000
14:34:21
LONX
19
4380.0000
14:34:40
LONX
250
4380.5000
14:34:40
LONX
390
4380.5000
14:34:40
LONX
189
4380.5000
14:34:42
LONX
410
4380.0000
14:34:44
LONX
330
4380.0000
14:34:44
LONX
194
4380.0000
14:34:48
LONX
207
4380.0000
14:34:56
LONX
91
4381.5000
14:35:10
LONX
245
4381.0000
14:35:11
LONX
160
4381.5000
14:35:14
LONX
18
4381.5000
14:35:14
LONX
195
4380.5000
14:35:24
LONX
192
4381.0000
14:35:24
LONX
10
4382.0000
14:35:43
LONX
243
4381.0000
14:35:50
LONX
215
4381.5000
14:36:08
LONX
330
4381.5000
14:36:11
LONX
230
4381.5000
14:36:26
LONX
100
4381.0000
14:36:26
LONX
37
4381.0000
14:36:26
LONX
53
4381.0000
14:36:26
LONX
162
4380.5000
14:36:45
LONX
150
4380.5000
14:37:14
LONX
86
4380.5000
14:37:14
LONX
20
4380.5000
14:37:14
LONX
64
4380.5000
14:37:14
LONX
220
4380.0000
14:37:27
LONX
175
4380.0000
14:37:34
LONX
45
4379.5000
14:37:37
LONX
160
4379.5000
14:37:37
LONX
20
4379.0000
14:37:38
LONX
83
4379.0000
14:37:56
LONX
92
4379.0000
14:37:56
LONX
267
4378.5000
14:37:58
LONX
29
4380.0000
14:38:44
LONX
271
4380.0000
14:38:44
LONX
225
4379.5000
14:38:45
LONX
240
4379.0000
14:38:46
LONX
174
4379.5000
14:39:17
LONX
102
4379.5000
14:39:17
LONX
190
4379.0000
14:39:27
LONX
239
4379.0000
14:39:44
LONX
31
4378.5000
14:39:47
LONX
180
4378.0000
14:39:49
LONX
48
4378.0000
14:40:28
LONX
207
4378.0000
14:40:28
LONX
33
4378.0000
14:40:53
LONX
31
4378.0000
14:40:53
LONX
100
4378.0000
14:40:58
LONX
46
4378.0000
14:41:06
LONX
31
4378.5000
14:41:19
LONX
150
4378.5000
14:41:19
LONX
99
4378.5000
14:41:19
LONX
340
4378.0000
14:41:22
LONX
43
4378.0000
14:41:34
LONX
64
4378.0000
14:41:34
LONX
250
4378.5000
14:42:00
LONX
290
4378.5000
14:42:00
LONX
23
4378.0000
14:42:01
LONX
94
4378.0000
14:42:01
LONX
45
4378.0000
14:42:03
LONX
1
4378.0000
14:42:08
LONX
205
4377.5000
14:42:09
LONX
91
4377.0000
14:42:09
LONX
124
4377.0000
14:42:09
LONX
87
4378.0000
14:42:32
LONX
233
4378.0000
14:42:40
LONX
192
4378.0000
14:42:49
LONX
68
4377.0000
14:42:54
LONX
197
4377.0000
14:42:59
LONX
224
4377.5000
14:43:22
LONX
185
4376.5000
14:43:37
LONX
201
4376.0000
14:43:50
LONX
255
4379.0000
14:44:39
LONX
275
4379.0000
14:44:39
LONX
204
4379.0000
14:44:39
LONX
218
4379.0000
14:44:53
LONX
118
4378.5000
14:44:54
LONX
114
4378.0000
14:45:53
LONX
110
4378.0000
14:45:55
LONX
132
4378.0000
14:45:55
LONX
317
4378.5000
14:46:05
LONX
175
4378.5000
14:46:13
LONX
215
4378.5000
14:46:13
LONX
41
4378.5000
14:46:25
LONX
105
4380.0000
14:47:19
LONX
115
4380.0000
14:47:32
LONX
75
4380.0000
14:47:32
LONX
250
4380.0000
14:47:32
LONX
400
4380.0000
14:47:32
LONX
300
4379.5000
14:48:08
LONX
23
4380.0000
14:48:13
LONX
170
4380.0000
14:48:16
LONX
90
4379.5000
14:48:20
LONX
270
4379.5000
14:48:20
LONX
192
4379.5000
14:48:32
LONX
180
4378.5000
14:48:39
LONX
56
4379.0000
14:48:39
LONX
193
4379.0000
14:49:02
LONX
179
4379.0000
14:49:10
LONX
336
4379.0000
14:49:33
LONX
217
4378.5000
14:50:08
LONX
260
4378.5000
14:50:13
LONX
193
4378.5000
14:50:20
LONX
2
4378.0000
14:50:23
LONX
150
4378.0000
14:50:55
LONX
88
4378.0000
14:50:55
LONX
215
4378.0000
14:50:55
LONX
239
4377.5000
14:50:55
LONX
179
4379.0000
14:51:18
LONX
250
4380.0000
14:51:38
LONX
260
4379.0000
14:51:44
LONX
114
4379.0000
14:52:08
LONX
249
4379.0000
14:52:40
LONX
87
4379.5000
14:52:48
LONX
250
4379.5000
14:52:48
LONX
117
4379.0000
14:52:50
LONX
97
4379.0000
14:52:50
LONX
150
4378.0000
14:53:21
LONX
40
4378.0000
14:53:21
LONX
101
4377.5000
14:53:23
LONX
84
4377.5000
14:53:23
LONX
164
4377.0000
14:53:52
LONX
240
4376.5000
14:54:05
LONX
164
4376.5000
14:54:25
LONX
282
4377.0000
14:54:44
LONX
190
4376.0000
14:54:49
LONX
255
4377.0000
14:55:42
LONX
264
4376.5000
14:55:53
LONX
66
4376.5000
14:55:53
LONX
134
4376.5000
14:55:54
LONX
77
4376.5000
14:55:54
LONX
209
4376.0000
14:56:06
LONX
285
4376.5000
14:56:51
LONX
288
4376.5000
14:57:28
LONX
223
4376.0000
14:57:34
LONX
28
4376.0000
14:57:34
LONX
213
4376.0000
14:57:34
LONX
275
4376.0000
14:57:56
LONX
205
4375.5000
14:58:22
LONX
215
4375.0000
14:58:54
LONX
180
4375.0000
14:58:54
LONX
305
4375.5000
14:59:59
LONX
12
4375.5000
15:00:18
LONX
87
4376.0000
15:00:22
LONX
90
4376.5000
15:00:35
LONX
13
4376.5000
15:01:17
LONX
182
4376.5000
15:01:30
LONX
250
4376.5000
15:01:30
LONX
280
4376.5000
15:01:30
LONX
344
4376.5000
15:01:38
LONX
250
4376.5000
15:01:38
LONX
340
4376.5000
15:01:38
LONX
333
4376.5000
15:01:38
LONX
300
4376.0000
15:01:41
LONX
33
4376.0000
15:01:41
LONX
250
4376.0000
15:01:42
LONX
62
4377.0000
15:02:03
LONX
16
4377.5000
15:02:17
LONX
384
4377.5000
15:02:17
LONX
235
4377.5000
15:02:17
LONX
14
4377.0000
15:03:02
LONX
206
4377.0000
15:03:02
LONX
230
4377.0000
15:03:07
LONX
250
4377.0000
15:03:07
LONX
312
4377.0000
15:03:10
LONX
275
4376.5000
15:03:11
LONX
176
4376.5000
15:03:42
LONX
4
4376.0000
15:04:05
LONX
206
4376.0000
15:04:05
LONX
35
4375.5000
15:04:08
LONX
290
4375.0000
15:04:14
LONX
9
4376.0000
15:05:00
LONX
285
4376.0000
15:05:20
LONX
32
4376.0000
15:05:28
LONX
8
4378.0000
15:06:03
LONX
400
4378.0000
15:06:05
LONX
250
4378.0000
15:06:05
LONX
314
4378.0000
15:06:05
LONX
270
4377.5000
15:06:10
LONX
80
4377.5000
15:06:12
LONX
300
4377.5000
15:06:54
LONX
370
4377.5000
15:07:08
LONX
1
4377.5000
15:07:08
LONX
289
4377.5000
15:07:08
LONX
194
4377.5000
15:07:18
LONX
183
4377.5000
15:07:27
LONX
227
4377.5000
15:07:43
LONX
302
4378.5000
15:08:23
LONX
8
4378.5000
15:08:23
LONX
180
4378.5000
15:08:23
LONX
195
4378.5000
15:08:38
LONX
30
4378.5000
15:08:38
LONX
213
4378.5000
15:08:51
LONX
214
4378.0000
15:08:58
LONX
177
4378.0000
15:09:18
LONX
230
4378.0000
15:09:39
LONX
214
4377.5000
15:10:03
LONX
235
4377.5000
15:10:08
LONX
210
4377.5000
15:10:24
LONX
193
4377.5000
15:10:33
LONX
182
4378.0000
15:10:46
LONX
283
4377.5000
15:11:05
LONX
250
4377.5000
15:11:24
LONX
49
4377.5000
15:11:34
LONX
194
4378.0000
15:11:47
LONX
190
4378.0000
15:11:57
LONX
210
4378.5000
15:12:35
LONX
235
4378.5000
15:12:35
LONX
194
4378.0000
15:12:39
LONX
195
4380.5000
15:13:06
LONX
270
4380.0000
15:13:14
LONX
205
4379.5000
15:13:40
LONX
182
4379.0000
15:13:51
LONX
285
4379.0000
15:14:06
LONX
164
4378.5000
15:14:11
LONX
96
4378.5000
15:14:11
LONX
271
4377.5000
15:14:51
LONX
245
4377.0000
15:14:56
LONX
195
4377.5000
15:15:21
LONX
190
4377.0000
15:15:27
LONX
180
4376.5000
15:15:54
LONX
200
4376.5000
15:16:04
LONX
195
4376.5000
15:16:04
LONX
200
4375.0000
15:16:40
LONX
443
4376.5000
15:17:44
LONX
137
4376.5000
15:17:44
LONX
111
4376.5000
15:17:44
LONX
185
4376.5000
15:17:58
LONX
455
4377.0000
15:18:29
LONX
108
4377.0000
15:18:39
LONX
269
4377.5000
15:18:48
LONX
62
4378.0000
15:19:21
LONX
50
4378.5000
15:20:00
LONX
390
4378.5000
15:20:09
LONX
250
4378.5000
15:20:11
LONX
320
4378.0000
15:20:19
LONX
190
4377.5000
15:20:29
LONX
222
4377.5000
15:20:39
LONX
250
4377.0000
15:20:59
LONX
229
4376.5000
15:21:12
LONX
232
4376.0000
15:21:33
LONX
119
4375.5000
15:21:33
LONX
187
4375.5000
15:21:58
LONX
148
4375.0000
15:22:17
LONX
79
4375.0000
15:22:17
LONX
107
4374.5000
15:22:19
LONX
73
4374.5000
15:22:19
LONX
77
4374.0000
15:22:45
LONX
103
4374.0000
15:22:45
LONX
438
4375.0000
15:24:13
LONX
82
4375.0000
15:24:16
LONX
330
4375.0000
15:24:16
LONX
337
4376.5000
15:25:06
LONX
103
4376.5000
15:25:06
LONX
100
4376.5000
15:25:09
LONX
180
4376.5000
15:25:09
LONX
45
4376.5000
15:25:09
LONX
250
4376.5000
15:25:09
LONX
216
4376.0000
15:25:25
LONX
310
4376.0000
15:25:51
LONX
214
4375.5000
15:25:51
LONX
240
4375.5000
15:26:51
LONX
320
4375.5000
15:26:51
LONX
45
4375.0000
15:27:09
LONX
181
4374.5000
15:27:13
LONX
27
4374.0000
15:28:00
LONX
221
4374.0000
15:28:02
LONX
210
4373.5000
15:28:22
LONX
230
4374.0000
15:28:22
LONX
180
4373.5000
15:28:57
LONX
255
4373.5000
15:28:57
LONX
36
4373.5000
15:28:57
LONX
159
4373.5000
15:28:57
LONX
182
4373.5000
15:29:19
LONX
15
4373.0000
15:29:20
LONX
14
4373.0000
15:29:33
LONX
161
4373.0000
15:29:40
LONX
200
4372.5000
15:29:43
LONX
200
4373.0000
15:30:17
LONX
320
4375.5000
15:31:04
LONX
305
4375.5000
15:31:04
LONX
258
4376.0000
15:31:04
LONX
89
4376.0000
15:31:09
LONX
214
4376.0000
15:31:09
LONX
115
4375.0000
15:31:14
LONX
114
4375.0000
15:31:14
LONX
300
4376.0000
15:32:43
LONX
42
4377.0000
15:32:59
LONX
288
4377.0000
15:33:03
LONX
260
4377.5000
15:33:21
LONX
215
4377.5000
15:33:21
LONX
244
4377.5000
15:33:21
LONX
1
4377.5000
15:33:22
LONX
196
4377.5000
15:33:22
LONX
170
4377.0000
15:33:22
LONX
85
4377.0000
15:33:22
LONX
240
4377.0000
15:34:01
LONX
16
4377.5000
15:34:26
LONX
109
4377.5000
15:34:26
LONX
55
4377.5000
15:34:28
LONX
196
4377.5000
15:34:45
LONX
11
4377.0000
15:34:48
LONX
66
4377.0000
15:34:48
LONX
139
4377.0000
15:34:48
LONX
204
4377.0000
15:35:05
LONX
184
4376.5000
15:35:10
LONX
184
4376.5000
15:35:27
LONX
235
4377.0000
15:36:10
LONX
155
4377.0000
15:36:10
LONX
70
4377.0000
15:36:10
LONX
109
4377.0000
15:36:12
LONX
91
4377.0000
15:36:12
LONX
233
4377.0000
15:36:26
LONX
32
4377.0000
15:36:39
LONX
335
4377.0000
15:36:51
LONX
14
4376.5000
15:37:09
LONX
216
4376.5000
15:37:38
LONX
280
4376.5000
15:37:38
LONX
6
4376.0000
15:37:39
LONX
104
4376.5000
15:38:38
LONX
211
4376.0000
15:38:43
LONX
64
4376.0000
15:38:49
LONX
91
4375.5000
15:38:59
LONX
184
4375.5000
15:39:01
LONX
88
4375.0000
15:39:07
LONX
134
4375.0000
15:39:07
LONX
27
4375.0000
15:39:07
LONX
216
4375.0000
15:39:07
LONX
103
4374.5000
15:39:13
LONX
30
4374.5000
15:39:13
LONX
141
4374.5000
15:39:13
LONX
166
4374.5000
15:39:13
LONX
209
4373.5000
15:39:39
LONX
295
4374.0000
15:41:04
LONX
350
4374.0000
15:41:04
LONX
274
4374.0000
15:41:07
LONX
240
4373.5000
15:41:07
LONX
161
4373.5000
15:41:24
LONX
34
4373.5000
15:41:39
LONX
96
4373.5000
15:41:44
LONX
61
4373.5000
15:41:51
LONX
74
4373.5000
15:42:01
LONX
9
4373.5000
15:42:05
LONX
3
4373.5000
15:42:05
LONX
262
4373.5000
15:42:05
LONX
16
4373.5000
15:42:05
LONX
187
4373.5000
15:42:05
LONX
55
4373.5000
15:42:31
LONX
155
4373.5000
15:42:43
LONX
103
4373.5000
15:42:44
LONX
78
4373.5000
15:43:28
LONX
222
4373.5000
15:43:31
LONX
250
4373.5000
15:43:31
LONX
70
4373.5000
15:43:31
LONX
250
4373.5000
15:43:31
LONX
183
4372.0000
15:43:59
LONX
277
4371.5000
15:44:04
LONX
4
4372.0000
15:44:35
LONX
250
4372.0000
15:44:35
LONX
40
4372.0000
15:44:35
LONX
187
4371.5000
15:44:47
LONX
185
4371.0000
15:44:50
LONX
187
4370.5000
15:45:02
LONX
188
4371.0000
15:45:21
LONX
189
4372.0000
15:45:33
LONX
260
4371.0000
15:45:40
LONX
194
4370.5000
15:45:54
LONX
187
4370.5000
15:46:06
LONX
221
4371.5000
15:46:44
LONX
220
4371.0000
15:46:44
LONX
89
4370.5000
15:47:06
LONX
95
4370.5000
15:47:10
LONX
236
4370.0000
15:47:21
LONX
17
4370.0000
15:47:23
LONX
100
4370.0000
15:47:31
LONX
85
4370.0000
15:47:31
LONX
217
4369.5000
15:47:35
LONX
181
4369.0000
15:47:58
LONX
28
4370.5000
15:48:30
LONX
266
4370.0000
15:48:34
LONX
29
4370.0000
15:48:35
LONX
58
4369.5000
15:48:35
LONX
193
4369.5000
15:48:36
LONX
208
4368.5000
15:48:42
LONX
52
4369.5000
15:49:23
LONX
303
4369.5000
15:49:23
LONX
73
4369.5000
15:49:23
LONX
196
4369.5000
15:49:34
LONX
190
4370.0000
15:49:50
LONX
21
4369.5000
15:50:00
LONX
104
4369.5000
15:50:20
LONX
99
4371.0000
15:50:41
LONX
238
4372.5000
15:50:59
LONX
250
4372.5000
15:51:13
LONX
96
4372.5000
15:51:13
LONX
134
4372.0000
15:51:17
LONX
59
4372.0000
15:51:17
LONX
71
4372.0000
15:51:17
LONX
96
4372.0000
15:51:21
LONX
250
4371.5000
15:51:21
LONX
198
4372.0000
15:51:47
LONX
162
4371.5000
15:51:50
LONX
44
4371.5000
15:52:05
LONX
278
4371.5000
15:52:05
LONX
82
4371.5000
15:52:20
LONX
69
4371.0000
15:52:21
LONX
141
4371.0000
15:52:23
LONX
265
4373.5000
15:53:01
LONX
20
4372.5000
15:53:05
LONX
203
4372.5000
15:53:09
LONX
32
4372.5000
15:53:16
LONX
56
4373.5000
15:53:27
LONX
170
4373.5000
15:53:32
LONX
9
4373.5000
15:53:40
LONX
82
4373.5000
15:53:40
LONX
213
4373.5000
15:53:40
LONX
34
4372.5000
15:54:01
LONX
155
4372.5000
15:54:01
LONX
26
4372.5000
15:54:12
LONX
24
4372.0000
15:54:16
LONX
67
4372.0000
15:54:22
LONX
164
4372.0000
15:54:22
LONX
83
4372.0000
15:54:28
LONX
136
4372.0000
15:54:28
LONX
205
4371.5000
15:54:38
LONX
256
4373.5000
15:55:06
LONX
83
4373.5000
15:55:06
LONX
291
4373.0000
15:55:08
LONX
181
4374.0000
15:55:44
LONX
185
4373.5000
15:55:50
LONX
235
4374.5000
15:56:16
LONX
82
4375.5000
15:56:31
LONX
168
4374.5000
15:56:41
LONX
37
4374.5000
15:56:54
LONX
82
4374.5000
15:56:54
LONX
82
4374.5000
15:57:01
LONX
8
4374.0000
15:57:04
LONX
233
4374.0000
15:57:04
LONX
195
4374.0000
15:57:04
LONX
195
4373.5000
15:57:07
LONX
255
4374.5000
15:57:43
LONX
50
4374.5000
15:57:43
LONX
99
4374.5000
15:57:44
LONX
126
4374.5000
15:57:44
LONX
185
4374.5000
15:58:01
LONX
177
4377.0000
16:00:07
LONX
272
4377.0000
16:00:09
LONX
250
4377.0000
16:00:09
LONX
165
4376.5000
16:00:17
LONX
205
4376.5000
16:00:29
LONX
490
4376.5000
16:00:29
LONX
40
4376.5000
16:00:29
LONX
89
4376.5000
16:00:29
LONX
261
4376.5000
16:00:29
LONX
440
4376.5000
16:00:29
LONX
76
4376.0000
16:00:44
LONX
64
4376.0000
16:01:04
LONX
320
4376.0000
16:01:08
LONX
185
4376.5000
16:01:28
LONX
250
4376.5000
16:01:28
LONX
215
4376.0000
16:01:30
LONX
210
4376.0000
16:01:40
LONX
50
4376.0000
16:01:52
LONX
220
4376.0000
16:01:52
LONX
152
4375.5000
16:01:55
LONX
266
4376.0000
16:02:41
LONX
8
4375.5000
16:02:42
LONX
219
4375.5000
16:02:42
LONX
47
4375.5000
16:02:42
LONX
29
4375.5000
16:02:42
LONX
223
4375.0000
16:02:44
LONX
67
4375.0000
16:02:44
LONX
118
4375.0000
16:02:45
LONX
137
4375.0000
16:02:45
LONX
205
4374.5000
16:02:51
LONX
250
4375.0000
16:03:06
LONX
80
4374.5000
16:03:11
LONX
82
4374.5000
16:03:20
LONX
8
4374.5000
16:03:20
LONX
205
4374.0000
16:03:21
LONX
215
4373.5000
16:03:38
LONX
159
4373.5000
16:03:41
LONX
49
4373.5000
16:03:41
LONX
210
4374.0000
16:03:59
LONX
273
4374.0000
16:04:05
LONX
220
4373.5000
16:04:09
LONX
183
4372.5000
16:04:24
LONX
150
4375.0000
16:04:42
LONX
187
4375.0000
16:04:42
LONX
108
4374.0000
16:04:51
LONX
125
4374.0000
16:04:51
LONX
1
4374.0000
16:04:53
LONX
118
4373.5000
16:04:58
LONX
106
4373.5000
16:05:08
LONX
255
4373.5000
16:05:25
LONX
190
4373.0000
16:05:25
LONX
73
4374.5000
16:05:36
LONX
137
4374.5000
16:05:36
LONX
190
4374.0000
16:05:42
LONX
238
4374.0000
16:05:58
LONX
197
4373.0000
16:06:19
LONX
200
4373.0000
16:06:33
LONX
150
4373.0000
16:06:33
LONX
50
4373.0000
16:06:33
LONX
210
4373.0000
16:06:33
LONX
101
4373.0000
16:07:16
LONX
184
4373.0000
16:07:25
LONX
108
4373.0000
16:07:27
LONX
187
4373.0000
16:07:27
LONX
235
4372.5000
16:07:33
LONX
304
4372.0000
16:07:38
LONX
33
4372.0000
16:07:38
LONX
114
4372.0000
16:07:54
LONX
111
4372.0000
16:07:55
LONX
230
4371.5000
16:07:56
LONX
182
4370.5000
16:08:14
LONX
3
4370.5000
16:08:23
LONX
250
4370.5000
16:08:59
LONX
185
4370.0000
16:09:04
LONX
71
4372.0000
16:09:44
LONX
204
4372.0000
16:09:44
LONX
235
4372.0000
16:09:44
LONX
250
4372.0000
16:09:44
LONX
320
4371.5000
16:09:49
LONX
126
4371.5000
16:09:52
LONX
87
4371.5000
16:09:55
LONX
45
4371.5000
16:09:58
LONX
101
4371.0000
16:10:01
LONX
62
4371.0000
16:10:18
LONX
630
4371.5000
16:10:26
LONX
235
4371.5000
16:10:26
LONX
202
4370.5000
16:10:37
LONX
202
4371.0000
16:10:48
LONX
21
4372.0000
16:11:11
LONX
362
4372.0000
16:11:11
LONX
200
4372.0000
16:11:16
LONX
140
4372.0000
16:11:16
LONX
60
4372.0000
16:11:16
LONX
222
4371.5000
16:11:46
LONX
36
4371.0000
16:11:48
LONX
158
4371.5000
16:11:48
LONX
112
4371.5000
16:11:48
LONX
82
4371.5000
16:11:48
LONX
213
4372.5000
16:12:09
LONX
42
4372.5000
16:12:09
LONX
171
4372.5000
16:12:09
LONX
234
4372.5000
16:12:32
LONX
82
4372.5000
16:12:32
LONX
6
4373.0000
16:12:46
LONX
194
4373.0000
16:12:46
LONX
42
4373.0000
16:12:46
LONX
158
4373.0000
16:12:46
LONX
186
4374.0000
16:13:06
LONX
154
4374.0000
16:13:06
LONX
32
4374.0000
16:13:06
LONX
69
4374.0000
16:13:26
LONX
120
4374.0000
16:13:26
LONX
60
4374.0000
16:13:26
LONX
200
4373.5000
16:14:06
LONX
16
4373.5000
16:14:06
LONX
5
4373.0000
16:14:16
LONX
507
4373.0000
16:14:16
LONX
200
4373.0000
16:14:16
LONX
209
4372.5000
16:14:58
LONX
285
4372.5000
16:14:58
LONX
200
4372.5000
16:15:00
LONX
100
4372.5000
16:15:00
LONX
124
4372.5000
16:15:00
LONX
196
4372.5000
16:15:00
LONX
210
4372.5000
16:15:13
LONX
247
4372.5000
16:15:25
LONX
203
4372.0000
16:15:37
LONX
69
4372.0000
16:15:42
LONX
307
4372.0000
16:15:48
LONX
217
4372.0000
16:15:53
LONX
192
4372.0000
16:16:01
LONX
180
4371.5000
16:16:11
LONX
217
4371.5000
16:16:23
LONX
189
4371.5000
16:16:26
LONX
189
4371.5000
16:16:26
LONX
211
4371.5000
16:16:43
LONX
90
4371.5000
16:16:53
LONX
132
4371.5000
16:16:53
LONX
218
4371.0000
16:17:06
LONX
219
4371.0000
16:17:19
LONX
98
4371.0000
16:17:23
LONX
197
4371.0000
16:17:27
LONX
69
4370.0000
16:17:47
LONX
240
4370.5000
16:18:02
LONX
110
4370.5000
16:18:02
LONX
357
4370.5000
16:18:02
LONX
157
4371.5000
16:18:20
LONX
298
4371.5000
16:18:28
LONX
2
4372.0000
16:18:33
LONX
82
4372.0000
16:18:33
LONX
136
4372.0000
16:18:35
LONX
67
4372.0000
16:18:35
LONX
184
4372.0000
16:18:43
LONX
159
4372.0000
16:18:55
LONX
232
4372.0000
16:19:01
LONX
245
4370.5000
16:19:13
LONX
187
4369.0000
16:19:27
LONX
282
4370.0000
16:19:48
LONX
276
4370.0000
16:19:53
LONX
232
4370.0000
16:19:58
LONX
18
4370.0000
16:19:58
LONX
119
4370.0000
16:20:10
LONX
199
4370.5000
16:20:12
LONX
244
4371.0000
16:20:25
LONX
191
4371.0000
16:20:31
LONX
191
4371.0000
16:20:31
LONX
196
4370.5000
16:20:48
LONX
196
4370.5000
16:20:48
LONX
339
4369.0000
16:21:13
LONX
90
4369.0000
16:21:28
LONX
129
4369.0000
16:21:28
LONX
240
4370.0000
16:21:42
LONX
40
4369.5000
16:21:48
LONX
240
4371.0000
16:22:22
LONX
211
4371.0000
16:22:22
LONX
276
4372.5000
16:22:35
LONX
300
4372.5000
16:22:35
LONX
247
4372.5000
16:22:35
LONX
183
4372.0000
16:22:50
LONX
145
4372.0000
16:22:53
LONX
56
4372.0000
16:22:53
LONX
184
4370.5000
16:22:59
LONX
127
4370.5000
16:23:15
LONX
66
4370.5000
16:23:23
LONX
259
4370.5000
16:23:25
LONX
196
4371.0000
16:23:40
LONX
276
4371.0000
16:23:44
LONX
186
4371.0000
16:23:48
LONX
81
4371.0000
16:23:48
LONX
83
4371.0000
16:23:48
LONX
22
4371.0000
16:23:48
LONX
232
4371.0000
16:24:05
LONX
185
4371.0000
16:24:12
LONX
185
4371.0000
16:24:12
LONX
199
4370.5000
16:24:27
LONX
200
4370.5000
16:24:44
LONX
12
4370.5000
16:24:44
LONX
115
4370.5000
16:24:44
LONX
91
4370.5000
16:24:48
LONX
186
4370.0000
16:25:13
LONX
514
4370.0000
16:25:13
LONX
76
4370.5000
16:25:13
LONX
120
4370.0000
16:25:13
LONX
82
4370.0000
16:25:13
LONX
194
4369.5000
16:25:32
LONX
213
4369.5000
16:25:35
LONX
140
4368.5000
16:25:42
LONX
55
4368.5000
16:25:54
LONX
135
4368.5000
16:26:01
LONX
266
4368.5000
16:26:01
LONX
150
4370.5000
16:26:35
LONX
365
4370.5000
16:26:38
LONX
270
4370.5000
16:26:38
LONX
113
4370.5000
16:26:38
LONX
196
4370.5000
16:26:43
LONX
189
4370.0000
16:26:53
LONX
82
4370.0000
16:26:53
LONX
176
4370.0000
16:26:53
LONX
314
4370.5000
16:27:14
LONX
128
4370.5000
16:27:22
LONX
120
4370.5000
16:27:22
LONX
479
4373.0000
16:27:40
LONX
82
4372.0000
16:27:47
LONX
229
4371.5000
16:27:52
LONX
266
4371.5000
16:28:07
LONX
100
4371.5000
16:28:07
LONX
213
4372.0000
16:28:12
LONX
163
4373.0000
16:28:37
LONX
198
4373.0000
16:28:37
LONX
38
4373.0000
16:28:37
LONX
198
4373.0000
16:28:37
LONX
209
4373.0000
16:28:41
LONX
140
4372.5000
16:28:53
LONX
336
4373.0000
16:28:54
LONX
193
4373.0000
16:28:58
LONX
190
4372.0000
16:29:03
LONX
191
4372.0000
16:29:08
LONX
191
4372.0000
16:29:08
LONX
190
4373.0000
16:29:18
LONX
190
4372.5000
16:29:18
LONX
191
4373.5000
16:29:28
LONX
170
4374.0000
16:29:33
LONX
21
4374.0000
16:29:33
LONX
190
4374.0000
16:29:38
LONX
132
4374.0000
16:29:45
LONX
87
4374.0000
16:29:45
LONX
59
4374.0000
16:29:46
LONX
Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 0207 822 6719
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSKMGMRVFLGRZM
Recent news on Unilever
See all newsREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to ISM - 11/12/2025
AnnouncementREG - Unilever PLC - Cancellation of Treasury Shares
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to Trading - 09/12/2025
Announcement