REG - Unilever PLC - Transaction in Own Shares
RNS Number : 9490XUnilever PLC15 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:
15-Aug-18
Number of ordinary shares purchased:
323,000
Highest price paid per share:
GBp 4,402.0000
Lowest price paid per share:
GBp 4,346.0000
Volume weighted average price paid per share:
GBp 4,374.6128
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 5,800,655 of its ordinary shares in treasury and has 1,193,862,083 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4374.6128
323,000
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
135
4397.5000
08:00:56
LONX
160
4397.0000
08:00:56
LONX
175
4397.0000
08:00:57
LONX
190
4398.5000
08:01:07
LONX
13
4401.5000
08:01:12
LONX
101
4401.5000
08:01:12
LONX
83
4399.5000
08:01:13
LONX
82
4399.5000
08:01:13
LONX
156
4399.0000
08:01:14
LONX
50
4400.5000
08:01:41
LONX
250
4399.5000
08:01:44
LONX
155
4399.0000
08:01:47
LONX
17
4400.0000
08:02:00
LONX
253
4400.0000
08:02:00
LONX
1
4399.0000
08:02:16
LONX
169
4399.0000
08:02:16
LONX
104
4394.0000
08:02:52
LONX
76
4394.0000
08:02:52
LONX
280
4394.0000
08:02:52
LONX
80
4390.5000
08:03:03
LONX
80
4390.5000
08:03:25
LONX
230
4390.5000
08:03:25
LONX
170
4385.5000
08:03:35
LONX
240
4385.0000
08:05:01
LONX
215
4385.0000
08:05:01
LONX
215
4385.0000
08:05:16
LONX
36
4384.5000
08:05:16
LONX
214
4388.0000
08:05:55
LONX
29
4388.0000
08:05:55
LONX
62
4388.0000
08:05:55
LONX
38
4388.0000
08:05:55
LONX
292
4388.0000
08:05:55
LONX
67
4387.5000
08:05:58
LONX
148
4387.5000
08:05:58
LONX
91
4387.0000
08:06:09
LONX
123
4387.0000
08:06:09
LONX
76
4387.0000
08:06:09
LONX
38
4386.5000
08:06:11
LONX
63
4388.0000
08:06:24
LONX
194
4388.0000
08:06:24
LONX
185
4387.5000
08:06:24
LONX
100
4391.0000
08:07:44
LONX
290
4391.0000
08:07:59
LONX
100
4390.5000
08:08:00
LONX
175
4390.5000
08:08:03
LONX
65
4390.0000
08:08:03
LONX
265
4390.0000
08:08:03
LONX
270
4390.5000
08:08:03
LONX
13
4390.0000
08:08:03
LONX
247
4390.0000
08:08:03
LONX
205
4393.5000
08:08:22
LONX
205
4393.0000
08:08:29
LONX
161
4392.5000
08:08:29
LONX
24
4392.5000
08:08:29
LONX
156
4392.0000
08:08:29
LONX
6
4392.0000
08:08:29
LONX
215
4392.5000
08:09:20
LONX
100
4392.5000
08:09:20
LONX
185
4392.5000
08:09:20
LONX
175
4392.0000
08:09:24
LONX
12
4390.0000
08:09:34
LONX
166
4390.0000
08:09:34
LONX
19
4391.0000
08:10:34
LONX
276
4391.0000
08:10:34
LONX
265
4391.0000
08:10:34
LONX
209
4390.5000
08:10:35
LONX
1
4390.5000
08:10:38
LONX
102
4390.0000
08:10:39
LONX
103
4390.0000
08:10:39
LONX
180
4389.5000
08:10:39
LONX
216
4386.0000
08:10:51
LONX
195
4388.0000
08:11:57
LONX
475
4391.5000
08:13:09
LONX
63
4391.5000
08:13:09
LONX
330
4391.5000
08:13:09
LONX
22
4391.0000
08:13:11
LONX
150
4391.0000
08:13:11
LONX
143
4391.0000
08:13:11
LONX
275
4391.5000
08:13:11
LONX
350
4390.5000
08:13:11
LONX
180
4388.5000
08:13:30
LONX
216
4388.5000
08:14:04
LONX
250
4388.5000
08:14:48
LONX
30
4390.5000
08:14:55
LONX
165
4390.5000
08:14:57
LONX
165
4390.5000
08:14:57
LONX
330
4390.0000
08:14:57
LONX
150
4388.5000
08:15:36
LONX
60
4388.5000
08:15:36
LONX
86
4388.0000
08:15:46
LONX
79
4388.0000
08:15:46
LONX
34
4388.0000
08:15:46
LONX
35
4388.5000
08:15:53
LONX
15
4389.5000
08:16:52
LONX
230
4389.5000
08:16:52
LONX
13
4389.5000
08:17:10
LONX
232
4389.5000
08:17:11
LONX
310
4389.5000
08:17:11
LONX
280
4395.0000
08:17:59
LONX
295
4395.0000
08:17:59
LONX
205
4394.5000
08:17:59
LONX
102
4394.0000
08:17:59
LONX
275
4394.5000
08:17:59
LONX
98
4394.0000
08:18:00
LONX
285
4396.5000
08:19:16
LONX
35
4396.5000
08:19:16
LONX
175
4396.5000
08:19:41
LONX
260
4396.5000
08:19:41
LONX
23
4396.0000
08:19:52
LONX
200
4396.0000
08:19:52
LONX
117
4396.0000
08:19:52
LONX
340
4396.0000
08:20:22
LONX
170
4396.0000
08:20:22
LONX
160
4395.5000
08:20:40
LONX
240
4395.0000
08:20:40
LONX
250
4395.5000
08:20:40
LONX
30
4395.5000
08:20:40
LONX
185
4394.5000
08:21:28
LONX
260
4394.5000
08:21:28
LONX
190
4394.0000
08:21:30
LONX
225
4394.5000
08:22:28
LONX
235
4394.0000
08:22:59
LONX
100
4394.0000
08:23:00
LONX
82
4394.0000
08:23:00
LONX
310
4395.5000
08:24:03
LONX
360
4395.0000
08:24:03
LONX
175
4395.5000
08:24:03
LONX
10
4398.0000
08:24:27
LONX
210
4397.5000
08:24:43
LONX
250
4397.5000
08:24:43
LONX
20
4397.5000
08:24:43
LONX
114
4398.0000
08:25:12
LONX
89
4398.0000
08:25:12
LONX
250
4398.0000
08:25:12
LONX
60
4398.0000
08:25:12
LONX
185
4397.5000
08:25:21
LONX
161
4394.5000
08:25:32
LONX
170
4393.5000
08:25:53
LONX
180
4393.0000
08:25:54
LONX
165
4396.0000
08:27:08
LONX
210
4395.5000
08:27:08
LONX
230
4396.0000
08:27:08
LONX
100
4395.5000
08:27:10
LONX
90
4395.5000
08:27:10
LONX
230
4395.0000
08:27:15
LONX
35
4394.5000
08:27:43
LONX
69
4394.5000
08:27:43
LONX
81
4394.5000
08:27:43
LONX
165
4393.5000
08:28:00
LONX
89
4394.0000
08:28:30
LONX
76
4394.0000
08:28:30
LONX
190
4394.0000
08:28:30
LONX
225
4395.0000
08:29:04
LONX
145
4394.5000
08:29:04
LONX
225
4395.0000
08:29:04
LONX
300
4393.5000
08:30:03
LONX
30
4393.5000
08:30:03
LONX
22
4393.5000
08:30:03
LONX
67
4394.0000
08:30:32
LONX
223
4394.0000
08:30:32
LONX
170
4394.0000
08:30:32
LONX
168
4393.5000
08:30:33
LONX
180
4392.0000
08:31:17
LONX
175
4392.0000
08:31:17
LONX
189
4391.5000
08:31:17
LONX
280
4392.0000
08:32:42
LONX
40
4392.0000
08:32:42
LONX
280
4392.0000
08:32:42
LONX
43
4392.0000
08:32:42
LONX
82
4392.0000
08:32:42
LONX
20
4392.0000
08:32:42
LONX
142
4393.0000
08:32:54
LONX
34
4393.0000
08:33:08
LONX
44
4393.0000
08:33:08
LONX
180
4393.0000
08:33:17
LONX
170
4393.0000
08:33:53
LONX
180
4392.5000
08:33:53
LONX
100
4392.0000
08:33:55
LONX
65
4392.0000
08:33:55
LONX
37
4390.5000
08:34:01
LONX
153
4390.5000
08:34:13
LONX
255
4390.5000
08:34:39
LONX
225
4391.0000
08:35:13
LONX
160
4390.5000
08:35:29
LONX
260
4390.5000
08:36:14
LONX
250
4390.5000
08:36:14
LONX
35
4390.5000
08:36:14
LONX
184
4390.0000
08:36:15
LONX
235
4390.5000
08:37:25
LONX
278
4390.5000
08:37:28
LONX
64
4390.5000
08:37:28
LONX
125
4390.0000
08:37:35
LONX
55
4390.0000
08:37:35
LONX
165
4389.5000
08:37:37
LONX
182
4387.5000
08:37:55
LONX
157
4388.0000
08:37:55
LONX
195
4389.0000
08:40:07
LONX
15
4388.5000
08:40:07
LONX
185
4388.5000
08:40:07
LONX
50
4388.5000
08:40:07
LONX
250
4388.5000
08:40:07
LONX
82
4388.5000
08:40:07
LONX
24
4388.5000
08:40:07
LONX
62
4389.5000
08:40:32
LONX
250
4389.5000
08:40:32
LONX
265
4389.0000
08:40:35
LONX
25
4389.0000
08:40:35
LONX
284
4388.5000
08:40:35
LONX
100
4390.0000
08:41:14
LONX
75
4390.0000
08:41:14
LONX
190
4390.0000
08:41:22
LONX
18
4389.0000
08:41:33
LONX
138
4389.0000
08:41:40
LONX
199
4390.0000
08:42:10
LONX
3
4390.0000
08:42:10
LONX
188
4389.5000
08:42:11
LONX
170
4387.5000
08:43:05
LONX
162
4387.0000
08:43:05
LONX
185
4387.5000
08:43:05
LONX
168
4385.5000
08:43:40
LONX
147
4387.0000
08:44:46
LONX
100
4387.0000
08:44:46
LONX
45
4387.0000
08:44:46
LONX
250
4387.0000
08:44:46
LONX
250
4389.0000
08:46:04
LONX
205
4389.0000
08:46:04
LONX
430
4389.5000
08:46:14
LONX
250
4390.0000
08:46:44
LONX
205
4389.0000
08:46:44
LONX
185
4389.0000
08:47:52
LONX
48
4389.0000
08:47:52
LONX
15
4388.5000
08:47:52
LONX
80
4389.0000
08:48:54
LONX
90
4389.0000
08:48:54
LONX
60
4389.0000
08:49:17
LONX
81
4389.0000
08:49:17
LONX
205
4389.5000
08:49:41
LONX
370
4389.5000
08:50:57
LONX
250
4389.5000
08:50:57
LONX
81
4389.5000
08:51:07
LONX
250
4389.5000
08:51:07
LONX
51
4389.5000
08:51:12
LONX
81
4389.5000
08:51:12
LONX
48
4389.5000
08:51:17
LONX
280
4389.5000
08:51:29
LONX
101
4392.5000
08:52:26
LONX
163
4392.5000
08:52:28
LONX
205
4392.0000
08:52:43
LONX
17
4392.5000
08:52:43
LONX
62
4392.5000
08:52:43
LONX
189
4392.5000
08:52:43
LONX
233
4391.5000
08:52:54
LONX
77
4391.5000
08:52:54
LONX
184
4391.5000
08:52:54
LONX
39
4392.0000
08:53:29
LONX
320
4392.0000
08:53:51
LONX
255
4391.5000
08:54:13
LONX
193
4391.0000
08:54:13
LONX
88
4393.5000
08:56:38
LONX
172
4393.5000
08:56:38
LONX
390
4393.5000
08:57:25
LONX
245
4393.0000
08:57:33
LONX
200
4393.0000
08:57:33
LONX
80
4392.5000
08:57:56
LONX
200
4392.5000
08:57:56
LONX
250
4392.5000
08:57:56
LONX
205
4396.0000
08:58:57
LONX
200
4396.0000
08:58:57
LONX
75
4396.0000
08:58:57
LONX
185
4396.0000
08:59:06
LONX
240
4395.5000
08:59:06
LONX
220
4396.0000
08:59:06
LONX
53
4397.0000
09:00:04
LONX
310
4397.0000
09:00:04
LONX
180
4396.5000
09:00:11
LONX
104
4396.0000
09:00:11
LONX
160
4399.0000
09:02:28
LONX
84
4399.0000
09:02:28
LONX
16
4399.0000
09:02:28
LONX
18
4399.0000
09:02:28
LONX
18
4399.0000
09:02:28
LONX
18
4399.0000
09:02:28
LONX
18
4399.0000
09:02:28
LONX
36
4399.0000
09:02:28
LONX
18
4399.0000
09:02:28
LONX
72
4399.0000
09:02:28
LONX
22
4399.0000
09:02:28
LONX
140
4399.0000
09:02:36
LONX
255
4398.5000
09:02:37
LONX
185
4397.5000
09:03:12
LONX
250
4398.5000
09:03:25
LONX
223
4398.0000
09:03:44
LONX
250
4398.5000
09:04:06
LONX
163
4398.0000
09:05:19
LONX
178
4396.5000
09:05:51
LONX
88
4396.0000
09:06:47
LONX
107
4396.0000
09:06:48
LONX
164
4395.5000
09:06:50
LONX
250
4395.0000
09:07:02
LONX
225
4395.0000
09:07:03
LONX
27
4395.0000
09:07:03
LONX
238
4395.0000
09:07:03
LONX
250
4396.0000
09:07:10
LONX
210
4395.5000
09:07:13
LONX
130
4395.0000
09:07:14
LONX
95
4395.0000
09:07:14
LONX
105
4395.0000
09:07:14
LONX
245
4395.0000
09:08:54
LONX
257
4394.5000
09:08:54
LONX
250
4395.0000
09:08:54
LONX
184
4395.0000
09:08:54
LONX
37
4395.0000
09:08:54
LONX
171
4393.5000
09:09:29
LONX
161
4393.5000
09:10:48
LONX
163
4393.0000
09:10:54
LONX
165
4393.0000
09:11:06
LONX
290
4397.0000
09:16:03
LONX
285
4396.5000
09:17:34
LONX
165
4396.0000
09:17:34
LONX
160
4396.5000
09:17:34
LONX
285
4398.0000
09:19:13
LONX
170
4397.5000
09:19:13
LONX
305
4397.5000
09:19:13
LONX
100
4397.5000
09:19:13
LONX
100
4397.5000
09:19:13
LONX
65
4397.5000
09:19:14
LONX
300
4398.0000
09:20:26
LONX
320
4398.0000
09:20:26
LONX
216
4402.0000
09:22:28
LONX
30
4401.5000
09:22:32
LONX
284
4401.5000
09:22:32
LONX
46
4401.5000
09:22:32
LONX
270
4401.5000
09:22:32
LONX
215
4401.0000
09:22:34
LONX
230
4400.5000
09:22:34
LONX
207
4400.0000
09:22:34
LONX
132
4399.5000
09:23:13
LONX
160
4398.5000
09:23:21
LONX
158
4397.5000
09:24:31
LONX
360
4398.5000
09:25:10
LONX
50
4398.0000
09:25:32
LONX
150
4398.0000
09:25:37
LONX
22
4398.0000
09:25:37
LONX
84
4398.0000
09:25:37
LONX
134
4398.0000
09:25:48
LONX
35
4398.5000
09:26:58
LONX
305
4398.5000
09:26:58
LONX
264
4398.5000
09:26:58
LONX
17
4398.5000
09:26:58
LONX
250
4398.5000
09:26:58
LONX
170
4398.5000
09:27:22
LONX
225
4398.5000
09:27:22
LONX
25
4398.5000
09:27:22
LONX
1
4400.0000
09:28:39
LONX
250
4400.0000
09:28:39
LONX
85
4399.5000
09:28:43
LONX
215
4399.5000
09:28:43
LONX
66
4400.5000
09:29:05
LONX
250
4399.5000
09:29:16
LONX
190
4399.5000
09:29:16
LONX
300
4399.0000
09:29:35
LONX
165
4399.0000
09:29:35
LONX
96
4398.5000
09:29:36
LONX
165
4398.5000
09:29:36
LONX
173
4398.5000
09:29:36
LONX
40
4399.5000
09:32:12
LONX
92
4400.0000
09:32:26
LONX
258
4400.0000
09:32:26
LONX
175
4399.5000
09:32:31
LONX
210
4399.5000
09:32:31
LONX
130
4399.5000
09:32:31
LONX
120
4399.5000
09:32:31
LONX
254
4400.5000
09:33:56
LONX
188
4400.5000
09:33:56
LONX
168
4400.0000
09:33:56
LONX
52
4400.0000
09:33:56
LONX
82
4400.0000
09:34:10
LONX
130
4400.0000
09:34:10
LONX
170
4400.0000
09:34:10
LONX
75
4400.0000
09:34:19
LONX
165
4400.0000
09:34:23
LONX
85
4400.0000
09:34:23
LONX
285
4400.0000
09:34:53
LONX
20
4400.0000
09:34:53
LONX
165
4402.0000
09:37:03
LONX
95
4402.0000
09:37:03
LONX
300
4401.5000
09:37:39
LONX
20
4401.5000
09:37:39
LONX
420
4401.0000
09:37:39
LONX
185
4401.5000
09:37:39
LONX
250
4401.5000
09:37:39
LONX
82
4401.0000
09:37:41
LONX
158
4401.0000
09:37:41
LONX
171
4401.0000
09:37:41
LONX
69
4401.0000
09:37:41
LONX
163
4400.5000
09:37:42
LONX
127
4400.5000
09:37:48
LONX
171
4400.0000
09:37:49
LONX
14
4400.0000
09:37:51
LONX
161
4400.5000
09:38:25
LONX
182
4400.0000
09:39:06
LONX
163
4400.0000
09:39:15
LONX
73
4400.0000
09:39:15
LONX
163
4400.0000
09:39:16
LONX
52
4400.0000
09:39:18
LONX
166
4400.5000
09:39:38
LONX
56
4400.5000
09:39:39
LONX
250
4400.0000
09:39:42
LONX
82
4400.0000
09:39:42
LONX
245
4400.5000
09:40:55
LONX
112
4401.5000
09:41:00
LONX
53
4401.5000
09:41:00
LONX
15
4401.5000
09:41:00
LONX
250
4401.5000
09:42:19
LONX
190
4401.0000
09:42:19
LONX
100
4400.5000
09:42:20
LONX
194
4400.5000
09:42:20
LONX
218
4401.0000
09:43:24
LONX
238
4400.5000
09:44:17
LONX
170
4400.0000
09:44:59
LONX
141
4399.5000
09:44:59
LONX
104
4399.5000
09:44:59
LONX
283
4400.0000
09:45:01
LONX
26
4400.5000
09:45:26
LONX
226
4401.0000
09:45:41
LONX
64
4401.0000
09:45:41
LONX
163
4401.0000
09:45:48
LONX
269
4400.5000
09:45:56
LONX
215
4400.0000
09:45:59
LONX
79
4400.0000
09:45:59
LONX
206
4400.0000
09:45:59
LONX
255
4400.5000
09:47:47
LONX
208
4400.5000
09:47:47
LONX
250
4400.5000
09:47:47
LONX
205
4400.5000
09:47:47
LONX
63
4400.0000
09:47:47
LONX
157
4400.0000
09:47:47
LONX
250
4400.0000
09:48:46
LONX
269
4400.0000
09:48:46
LONX
330
4399.5000
09:49:15
LONX
188
4399.5000
09:49:15
LONX
250
4399.5000
09:49:15
LONX
16
4399.5000
09:49:15
LONX
138
4399.5000
09:49:29
LONX
195
4400.0000
09:49:29
LONX
220
4400.0000
09:52:04
LONX
22
4400.0000
09:52:04
LONX
152
4400.0000
09:52:04
LONX
11
4400.0000
09:52:06
LONX
165
4400.0000
09:52:07
LONX
60
4400.0000
09:52:08
LONX
153
4400.5000
09:52:23
LONX
67
4400.5000
09:52:23
LONX
76
4400.0000
09:53:19
LONX
250
4400.0000
09:53:19
LONX
137
4399.5000
09:55:27
LONX
93
4399.5000
09:55:27
LONX
191
4399.5000
09:55:27
LONX
34
4399.5000
09:55:27
LONX
1
4399.0000
09:55:28
LONX
36
4399.0000
09:55:29
LONX
82
4399.0000
09:55:29
LONX
180
4399.0000
09:55:29
LONX
180
4399.0000
09:55:29
LONX
208
4399.0000
09:55:29
LONX
163
4398.5000
09:56:39
LONX
155
4398.5000
09:56:39
LONX
140
4398.5000
09:56:39
LONX
225
4397.5000
09:57:16
LONX
205
4397.0000
09:57:40
LONX
216
4397.0000
09:57:40
LONX
195
4396.5000
09:57:43
LONX
170
4395.0000
09:58:24
LONX
180
4394.5000
09:58:24
LONX
164
4393.5000
09:58:51
LONX
165
4392.5000
10:00:12
LONX
199
4392.0000
10:01:16
LONX
163
4392.0000
10:01:16
LONX
187
4391.5000
10:01:26
LONX
201
4391.5000
10:03:18
LONX
173
4390.5000
10:03:41
LONX
169
4390.0000
10:04:35
LONX
11
4390.0000
10:04:35
LONX
124
4390.5000
10:05:30
LONX
73
4390.5000
10:05:30
LONX
210
4390.0000
10:05:34
LONX
285
4390.0000
10:05:34
LONX
218
4390.0000
10:05:42
LONX
250
4390.0000
10:05:42
LONX
195
4391.0000
10:05:47
LONX
250
4391.0000
10:05:47
LONX
220
4390.5000
10:05:50
LONX
198
4390.5000
10:05:50
LONX
195
4391.0000
10:06:14
LONX
222
4391.0000
10:07:12
LONX
255
4392.0000
10:08:17
LONX
221
4392.0000
10:08:17
LONX
171
4391.5000
10:08:24
LONX
104
4391.5000
10:08:37
LONX
188
4391.5000
10:08:37
LONX
48
4391.5000
10:08:37
LONX
202
4391.5000
10:08:37
LONX
500
4392.0000
10:09:16
LONX
131
4392.0000
10:09:16
LONX
215
4391.5000
10:09:16
LONX
200
4391.0000
10:09:43
LONX
188
4390.5000
10:10:28
LONX
26
4390.0000
10:10:58
LONX
94
4390.0000
10:12:21
LONX
9
4390.0000
10:12:21
LONX
67
4390.0000
10:12:21
LONX
167
4389.5000
10:12:22
LONX
200
4389.5000
10:13:09
LONX
3
4389.5000
10:13:09
LONX
72
4389.0000
10:13:10
LONX
298
4389.0000
10:13:10
LONX
180
4388.0000
10:14:49
LONX
57
4387.5000
10:14:49
LONX
126
4387.5000
10:14:49
LONX
169
4387.5000
10:14:50
LONX
140
4386.5000
10:14:54
LONX
43
4386.5000
10:14:54
LONX
35
4386.5000
10:15:24
LONX
238
4387.0000
10:16:03
LONX
108
4387.5000
10:17:16
LONX
145
4387.5000
10:17:20
LONX
225
4387.5000
10:17:48
LONX
35
4387.0000
10:17:54
LONX
220
4387.0000
10:17:59
LONX
72
4387.0000
10:17:59
LONX
250
4387.0000
10:17:59
LONX
186
4386.5000
10:18:02
LONX
250
4387.5000
10:18:35
LONX
184
4386.5000
10:18:39
LONX
212
4387.0000
10:18:39
LONX
72
4386.5000
10:18:39
LONX
188
4386.5000
10:18:42
LONX
216
4386.5000
10:18:53
LONX
188
4386.5000
10:18:53
LONX
170
4386.0000
10:18:53
LONX
350
4387.0000
10:20:05
LONX
244
4386.5000
10:20:05
LONX
187
4386.5000
10:20:56
LONX
91
4386.5000
10:20:56
LONX
169
4386.5000
10:20:56
LONX
53
4386.5000
10:20:56
LONX
229
4387.0000
10:22:42
LONX
223
4386.5000
10:23:04
LONX
173
4386.5000
10:23:04
LONX
230
4386.0000
10:23:22
LONX
169
4386.0000
10:25:53
LONX
250
4386.0000
10:25:53
LONX
32
4386.0000
10:25:53
LONX
195
4385.5000
10:26:03
LONX
177
4386.0000
10:27:54
LONX
184
4386.0000
10:27:54
LONX
182
4386.0000
10:27:54
LONX
116
4387.0000
10:28:25
LONX
71
4387.0000
10:28:25
LONX
79
4386.5000
10:28:41
LONX
116
4386.5000
10:28:41
LONX
174
4386.5000
10:28:41
LONX
197
4387.0000
10:30:34
LONX
182
4387.0000
10:30:34
LONX
184
4386.0000
10:31:10
LONX
197
4385.5000
10:31:57
LONX
230
4386.5000
10:35:05
LONX
146
4387.5000
10:35:41
LONX
74
4387.5000
10:35:41
LONX
114
4387.5000
10:35:41
LONX
175
4387.5000
10:35:54
LONX
174
4387.0000
10:36:18
LONX
19
4387.0000
10:36:18
LONX
20
4387.0000
10:36:18
LONX
118
4387.0000
10:36:18
LONX
58
4387.0000
10:36:18
LONX
150
4389.0000
10:36:41
LONX
201
4389.0000
10:36:47
LONX
340
4389.0000
10:36:47
LONX
149
4389.0000
10:36:47
LONX
101
4389.0000
10:36:55
LONX
85
4389.0000
10:36:55
LONX
180
4387.0000
10:37:49
LONX
26
4387.0000
10:37:49
LONX
178
4387.0000
10:37:51
LONX
178
4386.5000
10:38:17
LONX
167
4386.0000
10:39:22
LONX
179
4386.0000
10:39:22
LONX
22
4385.5000
10:40:18
LONX
113
4385.5000
10:40:18
LONX
92
4385.5000
10:40:18
LONX
31
4384.5000
10:40:46
LONX
51
4384.5000
10:40:46
LONX
137
4384.5000
10:40:46
LONX
184
4384.5000
10:41:04
LONX
171
4384.0000
10:41:11
LONX
13
4383.0000
10:41:32
LONX
81
4383.0000
10:41:35
LONX
104
4383.0000
10:41:44
LONX
182
4383.0000
10:41:45
LONX
183
4383.0000
10:42:35
LONX
99
4383.0000
10:42:35
LONX
20
4383.0000
10:43:03
LONX
12
4383.0000
10:43:03
LONX
188
4383.0000
10:43:27
LONX
230
4383.0000
10:43:29
LONX
195
4384.0000
10:43:59
LONX
250
4384.0000
10:43:59
LONX
92
4384.0000
10:43:59
LONX
8
4384.0000
10:44:11
LONX
320
4383.5000
10:44:16
LONX
224
4384.0000
10:44:16
LONX
26
4384.0000
10:44:28
LONX
156
4384.0000
10:44:28
LONX
182
4383.0000
10:45:55
LONX
22
4381.5000
10:46:48
LONX
151
4381.5000
10:46:55
LONX
75
4384.0000
10:47:38
LONX
78
4384.0000
10:47:38
LONX
360
4384.5000
10:48:13
LONX
300
4384.0000
10:48:40
LONX
80
4384.0000
10:48:40
LONX
217
4384.5000
10:49:09
LONX
270
4384.5000
10:50:54
LONX
250
4385.0000
10:50:54
LONX
100
4385.0000
10:50:54
LONX
50
4384.5000
10:50:54
LONX
203
4385.0000
10:50:54
LONX
216
4385.0000
10:50:54
LONX
236
4385.0000
10:50:54
LONX
6
4384.5000
10:51:18
LONX
224
4384.5000
10:51:26
LONX
258
4384.5000
10:51:33
LONX
312
4384.5000
10:51:33
LONX
182
4383.5000
10:51:51
LONX
172
4382.0000
10:54:00
LONX
178
4381.5000
10:54:00
LONX
316
4382.0000
10:54:06
LONX
102
4382.0000
10:54:06
LONX
98
4382.0000
10:54:06
LONX
246
4381.5000
10:54:21
LONX
230
4381.5000
10:54:21
LONX
208
4380.0000
10:56:48
LONX
206
4379.5000
10:57:11
LONX
205
4380.0000
10:58:46
LONX
240
4380.0000
10:58:46
LONX
10
4380.0000
10:58:46
LONX
266
4380.0000
10:59:10
LONX
229
4379.5000
10:59:17
LONX
46
4379.5000
10:59:58
LONX
229
4379.5000
10:59:58
LONX
193
4379.5000
10:59:58
LONX
84
4379.5000
10:59:58
LONX
305
4380.5000
11:00:17
LONX
290
4382.5000
11:02:23
LONX
190
4382.5000
11:02:23
LONX
189
4382.0000
11:02:25
LONX
46
4382.0000
11:02:25
LONX
250
4382.0000
11:02:25
LONX
285
4382.5000
11:02:50
LONX
81
4382.0000
11:04:01
LONX
67
4382.0000
11:04:01
LONX
83
4382.0000
11:04:01
LONX
250
4382.0000
11:04:01
LONX
73
4382.0000
11:04:01
LONX
175
4381.0000
11:04:01
LONX
50
4381.0000
11:05:00
LONX
145
4381.0000
11:05:07
LONX
255
4380.5000
11:05:07
LONX
195
4380.5000
11:05:07
LONX
224
4380.5000
11:05:07
LONX
185
4380.0000
11:06:52
LONX
184
4379.5000
11:06:56
LONX
182
4379.0000
11:07:39
LONX
41
4379.0000
11:07:39
LONX
157
4379.0000
11:07:40
LONX
220
4378.0000
11:07:44
LONX
172
4378.0000
11:07:46
LONX
264
4378.5000
11:07:58
LONX
186
4377.5000
11:07:58
LONX
245
4378.0000
11:09:39
LONX
250
4379.5000
11:10:05
LONX
260
4379.5000
11:10:05
LONX
14
4379.0000
11:10:07
LONX
240
4378.5000
11:10:10
LONX
50
4383.5000
11:12:03
LONX
330
4383.5000
11:12:03
LONX
200
4383.5000
11:12:03
LONX
224
4383.5000
11:12:04
LONX
26
4383.5000
11:12:04
LONX
265
4383.0000
11:12:21
LONX
166
4383.0000
11:12:21
LONX
38
4383.0000
11:12:21
LONX
202
4382.5000
11:12:30
LONX
169
4382.0000
11:12:30
LONX
65
4383.0000
11:12:30
LONX
203
4383.0000
11:12:53
LONX
39
4383.0000
11:12:53
LONX
225
4384.0000
11:14:05
LONX
400
4383.5000
11:14:10
LONX
225
4383.5000
11:14:10
LONX
169
4381.5000
11:15:02
LONX
264
4381.0000
11:15:03
LONX
180
4380.5000
11:15:03
LONX
228
4379.5000
11:15:29
LONX
176
4379.5000
11:15:29
LONX
14
4379.5000
11:15:29
LONX
87
4379.0000
11:15:49
LONX
95
4379.0000
11:15:49
LONX
16
4379.0000
11:15:49
LONX
424
4378.5000
11:15:54
LONX
220
4378.0000
11:15:55
LONX
38
4377.5000
11:15:58
LONX
146
4377.5000
11:15:58
LONX
93
4376.5000
11:16:05
LONX
23
4376.0000
11:16:16
LONX
172
4376.0000
11:16:16
LONX
100
4375.0000
11:16:37
LONX
72
4375.0000
11:16:37
LONX
222
4377.5000
11:16:51
LONX
35
4377.5000
11:16:55
LONX
217
4377.5000
11:17:06
LONX
250
4377.5000
11:17:14
LONX
33
4377.5000
11:17:14
LONX
250
4377.5000
11:17:48
LONX
250
4380.0000
11:19:29
LONX
32
4380.0000
11:19:29
LONX
250
4380.0000
11:19:29
LONX
60
4380.0000
11:19:29
LONX
200
4379.5000
11:19:29
LONX
250
4379.0000
11:19:42
LONX
60
4379.0000
11:19:42
LONX
167
4379.0000
11:19:42
LONX
78
4380.0000
11:20:20
LONX
97
4380.0000
11:20:23
LONX
220
4379.0000
11:20:40
LONX
230
4378.5000
11:20:40
LONX
225
4378.5000
11:22:35
LONX
185
4378.5000
11:22:41
LONX
250
4378.5000
11:22:57
LONX
82
4378.5000
11:23:02
LONX
40
4378.5000
11:23:02
LONX
370
4381.5000
11:24:32
LONX
250
4382.0000
11:24:59
LONX
133
4381.0000
11:25:15
LONX
247
4381.0000
11:25:15
LONX
195
4380.0000
11:25:55
LONX
190
4380.0000
11:26:42
LONX
13
4379.0000
11:26:49
LONX
202
4379.0000
11:26:49
LONX
231
4380.0000
11:28:26
LONX
256
4379.5000
11:28:26
LONX
200
4379.0000
11:29:11
LONX
274
4379.0000
11:29:11
LONX
220
4378.0000
11:30:20
LONX
269
4377.5000
11:30:20
LONX
175
4377.0000
11:31:03
LONX
79
4377.0000
11:31:04
LONX
250
4378.0000
11:31:19
LONX
186
4376.5000
11:32:10
LONX
210
4376.0000
11:32:10
LONX
181
4376.0000
11:32:40
LONX
162
4374.0000
11:32:46
LONX
13
4374.0000
11:32:46
LONX
250
4377.0000
11:34:06
LONX
165
4376.0000
11:34:09
LONX
185
4375.5000
11:34:27
LONX
51
4375.0000
11:34:39
LONX
102
4375.0000
11:34:39
LONX
250
4374.0000
11:35:20
LONX
33
4374.0000
11:35:20
LONX
170
4372.0000
11:35:34
LONX
167
4374.5000
11:36:00
LONX
250
4378.5000
11:37:10
LONX
15
4378.5000
11:37:10
LONX
221
4378.5000
11:37:10
LONX
102
4378.5000
11:38:00
LONX
230
4378.0000
11:38:51
LONX
230
4378.0000
11:38:51
LONX
165
4377.5000
11:38:56
LONX
63
4379.0000
11:39:19
LONX
102
4378.5000
11:39:29
LONX
170
4378.0000
11:39:47
LONX
72
4377.5000
11:39:47
LONX
95
4377.5000
11:39:47
LONX
370
4378.5000
11:42:14
LONX
250
4378.5000
11:42:14
LONX
55
4378.5000
11:42:14
LONX
258
4378.0000
11:42:32
LONX
66
4378.0000
11:42:32
LONX
175
4376.5000
11:43:28
LONX
170
4377.0000
11:43:28
LONX
28
4377.0000
11:43:28
LONX
20
4375.5000
11:43:43
LONX
161
4375.5000
11:43:44
LONX
175
4374.0000
11:44:20
LONX
11
4374.0000
11:45:22
LONX
250
4374.0000
11:45:22
LONX
53
4374.0000
11:45:22
LONX
102
4373.0000
11:45:32
LONX
68
4373.0000
11:45:32
LONX
181
4371.0000
11:46:08
LONX
205
4369.5000
11:47:08
LONX
224
4369.5000
11:47:17
LONX
153
4371.0000
11:47:52
LONX
37
4371.0000
11:47:52
LONX
251
4370.0000
11:48:43
LONX
280
4368.5000
11:48:54
LONX
26
4370.0000
11:49:29
LONX
145
4370.0000
11:49:42
LONX
165
4369.5000
11:49:42
LONX
188
4370.5000
11:50:27
LONX
172
4371.5000
11:51:02
LONX
40
4371.5000
11:51:02
LONX
83
4371.0000
11:51:55
LONX
173
4371.0000
11:51:55
LONX
191
4370.5000
11:52:01
LONX
97
4371.0000
11:52:31
LONX
83
4371.0000
11:52:31
LONX
113
4370.5000
11:53:04
LONX
62
4370.5000
11:53:08
LONX
250
4371.0000
11:53:48
LONX
164
4370.0000
11:54:21
LONX
5
4370.0000
11:54:21
LONX
76
4369.5000
11:54:25
LONX
104
4369.5000
11:54:25
LONX
167
4368.0000
11:54:46
LONX
220
4366.0000
11:55:25
LONX
180
4366.5000
11:56:20
LONX
190
4367.0000
11:57:10
LONX
210
4366.5000
11:57:10
LONX
140
4366.5000
11:57:10
LONX
165
4365.0000
11:57:48
LONX
90
4365.0000
11:57:48
LONX
250
4365.5000
11:58:39
LONX
176
4366.0000
11:58:51
LONX
56
4366.0000
11:58:51
LONX
186
4365.5000
11:58:58
LONX
220
4365.0000
11:59:22
LONX
205
4363.0000
11:59:46
LONX
230
4363.5000
12:02:26
LONX
235
4363.5000
12:02:26
LONX
215
4364.5000
12:03:29
LONX
240
4365.0000
12:03:44
LONX
220
4365.0000
12:03:44
LONX
215
4365.0000
12:03:44
LONX
220
4364.5000
12:03:49
LONX
250
4364.5000
12:03:49
LONX
142
4364.0000
12:04:19
LONX
63
4364.0000
12:04:19
LONX
26
4364.5000
12:04:52
LONX
203
4364.5000
12:04:57
LONX
196
4364.0000
12:05:15
LONX
172
4363.5000
12:05:31
LONX
170
4363.5000
12:06:08
LONX
72
4367.0000
12:07:10
LONX
41
4367.0000
12:07:10
LONX
255
4367.0000
12:07:27
LONX
96
4367.0000
12:07:28
LONX
41
4367.0000
12:07:28
LONX
163
4367.0000
12:07:32
LONX
102
4367.0000
12:07:47
LONX
41
4367.0000
12:07:47
LONX
174
4366.0000
12:08:02
LONX
185
4366.5000
12:09:16
LONX
129
4366.5000
12:09:36
LONX
120
4366.5000
12:09:36
LONX
43
4368.5000
12:09:46
LONX
181
4368.5000
12:09:46
LONX
97
4368.5000
12:10:16
LONX
260
4368.0000
12:10:20
LONX
175
4368.5000
12:11:06
LONX
206
4369.0000
12:11:36
LONX
190
4368.0000
12:11:41
LONX
58
4370.0000
12:12:07
LONX
127
4370.0000
12:12:08
LONX
163
4370.0000
12:12:20
LONX
250
4371.0000
12:13:46
LONX
206
4370.5000
12:13:49
LONX
54
4370.5000
12:13:49
LONX
100
4372.0000
12:14:26
LONX
210
4371.5000
12:14:30
LONX
56
4371.0000
12:15:11
LONX
119
4371.0000
12:15:11
LONX
23
4373.0000
12:15:35
LONX
33
4373.0000
12:15:35
LONX
250
4373.0000
12:15:42
LONX
165
4373.0000
12:15:49
LONX
174
4372.0000
12:16:26
LONX
102
4373.0000
12:17:25
LONX
189
4373.0000
12:18:05
LONX
250
4373.0000
12:18:05
LONX
208
4372.5000
12:18:13
LONX
175
4372.0000
12:19:11
LONX
195
4371.5000
12:19:12
LONX
212
4371.0000
12:19:53
LONX
123
4370.5000
12:19:54
LONX
68
4370.5000
12:19:54
LONX
176
4369.0000
12:20:30
LONX
190
4369.5000
12:21:07
LONX
162
4369.0000
12:21:14
LONX
204
4368.5000
12:22:46
LONX
1
4368.5000
12:22:46
LONX
175
4368.0000
12:23:17
LONX
165
4367.5000
12:23:17
LONX
245
4368.0000
12:23:17
LONX
92
4368.0000
12:24:02
LONX
153
4368.0000
12:24:02
LONX
183
4367.0000
12:24:09
LONX
174
4365.0000
12:24:33
LONX
27
4364.0000
12:25:26
LONX
250
4364.0000
12:25:26
LONX
17
4365.0000
12:27:08
LONX
186
4365.5000
12:27:08
LONX
250
4365.5000
12:27:08
LONX
149
4365.0000
12:27:35
LONX
18
4365.0000
12:27:35
LONX
46
4365.0000
12:27:35
LONX
48
4364.5000
12:28:11
LONX
38
4364.5000
12:28:14
LONX
264
4364.5000
12:28:14
LONX
235
4366.5000
12:30:04
LONX
209
4366.5000
12:30:04
LONX
81
4366.5000
12:30:04
LONX
200
4366.0000
12:30:05
LONX
162
4363.0000
12:30:29
LONX
63
4362.0000
12:32:22
LONX
170
4362.0000
12:32:22
LONX
280
4362.0000
12:32:22
LONX
240
4361.5000
12:32:35
LONX
163
4361.0000
12:33:09
LONX
128
4361.5000
12:33:34
LONX
34
4361.5000
12:33:34
LONX
210
4362.5000
12:35:13
LONX
250
4362.0000
12:35:26
LONX
275
4361.5000
12:35:36
LONX
225
4362.0000
12:35:54
LONX
180
4361.5000
12:36:27
LONX
172
4361.0000
12:36:45
LONX
172
4361.5000
12:37:30
LONX
178
4362.0000
12:38:07
LONX
164
4361.5000
12:39:18
LONX
94
4361.5000
12:39:18
LONX
160
4361.5000
12:39:18
LONX
60
4361.0000
12:39:18
LONX
190
4364.5000
12:40:16
LONX
194
4363.0000
12:40:53
LONX
168
4362.5000
12:40:59
LONX
171
4363.0000
12:41:41
LONX
201
4362.5000
12:42:32
LONX
162
4362.0000
12:42:42
LONX
207
4361.0000
12:43:11
LONX
231
4362.5000
12:44:01
LONX
178
4361.0000
12:44:34
LONX
250
4361.5000
12:45:18
LONX
110
4361.5000
12:45:18
LONX
15
4361.5000
12:45:49
LONX
226
4361.5000
12:45:55
LONX
178
4360.0000
12:46:18
LONX
160
4359.5000
12:47:05
LONX
108
4359.5000
12:47:05
LONX
250
4360.5000
12:47:45
LONX
57
4360.5000
12:47:45
LONX
2
4360.5000
12:47:45
LONX
215
4359.5000
12:48:38
LONX
46
4362.5000
12:50:04
LONX
290
4362.0000
12:50:51
LONX
200
4362.0000
12:50:51
LONX
200
4362.0000
12:50:51
LONX
53
4362.0000
12:50:53
LONX
340
4361.5000
12:50:55
LONX
165
4360.5000
12:51:17
LONX
179
4358.5000
12:51:47
LONX
195
4359.0000
12:52:50
LONX
66
4360.0000
12:53:58
LONX
26
4360.0000
12:53:58
LONX
228
4360.0000
12:54:08
LONX
275
4359.5000
12:54:13
LONX
310
4360.5000
12:56:23
LONX
100
4360.5000
12:56:25
LONX
270
4361.5000
12:57:05
LONX
195
4361.0000
12:57:47
LONX
134
4361.0000
12:57:47
LONX
206
4361.0000
12:57:47
LONX
150
4360.5000
12:58:07
LONX
180
4360.5000
12:58:07
LONX
170
4360.5000
12:58:07
LONX
167
4359.5000
12:58:32
LONX
210
4358.5000
12:59:00
LONX
181
4357.0000
12:59:25
LONX
185
4356.5000
12:59:55
LONX
44
4354.5000
13:00:11
LONX
236
4355.0000
13:00:43
LONX
79
4355.0000
13:00:43
LONX
212
4352.5000
13:01:34
LONX
175
4352.0000
13:01:39
LONX
72
4351.0000
13:01:49
LONX
105
4351.0000
13:01:49
LONX
195
4354.5000
13:02:27
LONX
164
4356.0000
13:02:39
LONX
239
4357.0000
13:03:33
LONX
170
4356.0000
13:03:48
LONX
178
4355.0000
13:04:33
LONX
26
4354.0000
13:04:50
LONX
125
4354.0000
13:04:50
LONX
300
4354.5000
13:06:12
LONX
50
4354.5000
13:06:12
LONX
165
4354.0000
13:06:14
LONX
205
4353.5000
13:06:20
LONX
119
4353.5000
13:07:05
LONX
78
4353.5000
13:07:05
LONX
230
4353.5000
13:08:03
LONX
226
4353.5000
13:08:03
LONX
181
4354.0000
13:08:42
LONX
178
4353.5000
13:08:50
LONX
9
4353.0000
13:08:50
LONX
32
4352.5000
13:09:18
LONX
173
4352.5000
13:09:18
LONX
171
4351.5000
13:09:35
LONX
176
4351.0000
13:10:01
LONX
215
4350.5000
13:10:54
LONX
230
4350.0000
13:11:34
LONX
177
4350.0000
13:11:39
LONX
175
4348.5000
13:12:05
LONX
185
4348.5000
13:13:05
LONX
177
4348.5000
13:13:05
LONX
166
4348.5000
13:13:30
LONX
11
4348.5000
13:13:30
LONX
194
4347.5000
13:14:13
LONX
114
4347.5000
13:14:13
LONX
161
4346.0000
13:14:24
LONX
430
4352.5000
13:18:46
LONX
265
4352.5000
13:18:46
LONX
132
4352.5000
13:18:47
LONX
228
4352.5000
13:18:47
LONX
77
4352.5000
13:18:47
LONX
210
4352.5000
13:18:47
LONX
230
4352.0000
13:19:04
LONX
250
4352.0000
13:19:11
LONX
52
4352.0000
13:19:11
LONX
115
4352.5000
13:19:41
LONX
53
4352.5000
13:19:41
LONX
168
4351.5000
13:19:54
LONX
254
4352.5000
13:20:33
LONX
207
4354.0000
13:21:02
LONX
3
4354.0000
13:21:02
LONX
11
4351.0000
13:21:23
LONX
205
4351.0000
13:21:23
LONX
90
4350.0000
13:22:24
LONX
111
4350.0000
13:22:24
LONX
78
4351.0000
13:22:43
LONX
163
4351.0000
13:22:43
LONX
177
4352.0000
13:23:05
LONX
170
4351.0000
13:23:44
LONX
100
4356.0000
13:26:26
LONX
100
4356.0000
13:26:26
LONX
140
4356.0000
13:26:26
LONX
250
4356.0000
13:26:26
LONX
100
4356.0000
13:26:28
LONX
46
4356.0000
13:26:28
LONX
100
4356.0000
13:26:28
LONX
67
4356.0000
13:26:31
LONX
260
4357.0000
13:26:55
LONX
220
4356.5000
13:26:55
LONX
230
4357.0000
13:27:30
LONX
79
4357.0000
13:27:39
LONX
148
4357.0000
13:27:39
LONX
300
4358.5000
13:28:59
LONX
200
4358.5000
13:28:59
LONX
66
4358.5000
13:28:59
LONX
234
4358.0000
13:29:02
LONX
36
4358.0000
13:29:02
LONX
170
4358.5000
13:29:58
LONX
169
4359.5000
13:29:58
LONX
200
4359.0000
13:30:00
LONX
150
4358.5000
13:30:34
LONX
20
4358.5000
13:30:35
LONX
235
4358.5000
13:30:40
LONX
165
4358.0000
13:30:41
LONX
210
4357.5000
13:31:18
LONX
250
4359.0000
13:31:47
LONX
170
4358.5000
13:32:03
LONX
180
4358.0000
13:32:12
LONX
214
4358.0000
13:32:25
LONX
173
4361.0000
13:34:05
LONX
147
4361.0000
13:34:05
LONX
247
4360.5000
13:34:05
LONX
38
4360.5000
13:34:05
LONX
235
4361.0000
13:34:05
LONX
15
4361.0000
13:34:21
LONX
63
4361.0000
13:34:21
LONX
102
4361.0000
13:34:21
LONX
215
4360.0000
13:34:33
LONX
190
4358.5000
13:34:50
LONX
177
4358.5000
13:35:35
LONX
101
4358.5000
13:35:44
LONX
181
4358.0000
13:36:02
LONX
211
4357.5000
13:36:02
LONX
1
4357.5000
13:36:02
LONX
176
4356.5000
13:36:35
LONX
72
4357.5000
13:37:21
LONX
163
4357.5000
13:37:22
LONX
225
4357.0000
13:37:25
LONX
360
4358.5000
13:40:16
LONX
163
4359.5000
13:41:22
LONX
187
4359.5000
13:41:59
LONX
250
4359.5000
13:41:59
LONX
40
4359.5000
13:41:59
LONX
52
4359.0000
13:41:59
LONX
250
4359.5000
13:41:59
LONX
120
4359.5000
13:42:18
LONX
200
4359.5000
13:42:18
LONX
259
4361.5000
13:42:48
LONX
106
4361.5000
13:42:48
LONX
165
4362.0000
13:42:55
LONX
98
4362.0000
13:43:19
LONX
172
4362.0000
13:43:19
LONX
250
4362.0000
13:43:19
LONX
255
4361.5000
13:43:19
LONX
69
4362.0000
13:43:23
LONX
105
4362.0000
13:43:23
LONX
237
4361.5000
13:43:56
LONX
48
4361.0000
13:44:16
LONX
62
4361.0000
13:44:16
LONX
170
4360.0000
13:44:26
LONX
163
4360.0000
13:44:49
LONX
15
4360.0000
13:44:49
LONX
207
4358.5000
13:44:58
LONX
165
4362.5000
13:46:22
LONX
175
4363.0000
13:46:22
LONX
46
4363.0000
13:46:22
LONX
68
4363.0000
13:46:22
LONX
43
4363.0000
13:46:22
LONX
63
4363.5000
13:46:22
LONX
213
4362.5000
13:46:48
LONX
250
4363.5000
13:47:37
LONX
50
4363.5000
13:47:37
LONX
200
4363.0000
13:47:43
LONX
178
4361.5000
13:48:17
LONX
211
4361.5000
13:48:44
LONX
165
4360.0000
13:49:16
LONX
242
4360.5000
13:49:49
LONX
152
4360.0000
13:50:07
LONX
58
4360.0000
13:50:07
LONX
55
4359.5000
13:50:11
LONX
134
4359.5000
13:50:11
LONX
210
4358.5000
13:50:49
LONX
200
4359.5000
13:51:49
LONX
74
4360.0000
13:51:57
LONX
131
4360.0000
13:51:57
LONX
165
4359.5000
13:52:23
LONX
178
4359.5000
13:52:23
LONX
204
4359.0000
13:52:27
LONX
267
4358.5000
13:54:07
LONX
305
4358.5000
13:54:07
LONX
195
4358.0000
13:54:10
LONX
178
4358.0000
13:54:36
LONX
164
4357.0000
13:54:46
LONX
2
4357.0000
13:54:46
LONX
63
4358.0000
13:55:15
LONX
206
4358.0000
13:56:13
LONX
230
4357.5000
13:56:13
LONX
245
4357.5000
13:56:13
LONX
171
4355.0000
13:57:03
LONX
219
4355.5000
13:57:21
LONX
226
4354.5000
13:58:05
LONX
242
4354.0000
13:58:42
LONX
195
4353.5000
13:58:44
LONX
173
4352.5000
13:58:58
LONX
179
4353.0000
13:59:28
LONX
29
4355.0000
14:00:41
LONX
100
4355.0000
14:00:41
LONX
100
4355.0000
14:00:41
LONX
27
4355.0000
14:00:45
LONX
75
4355.0000
14:01:19
LONX
155
4355.0000
14:01:19
LONX
250
4355.0000
14:01:19
LONX
223
4355.0000
14:01:19
LONX
250
4358.5000
14:03:20
LONX
300
4358.0000
14:03:25
LONX
80
4358.0000
14:03:25
LONX
84
4358.0000
14:03:25
LONX
270
4357.5000
14:04:00
LONX
290
4358.0000
14:04:00
LONX
10
4358.0000
14:04:00
LONX
108
4358.0000
14:04:00
LONX
250
4358.0000
14:04:00
LONX
74
4358.0000
14:04:00
LONX
184
4358.0000
14:04:36
LONX
131
4358.0000
14:05:29
LONX
75
4358.0000
14:05:29
LONX
24
4358.0000
14:05:29
LONX
210
4358.0000
14:05:33
LONX
52
4361.5000
14:07:30
LONX
150
4361.5000
14:07:30
LONX
188
4361.5000
14:07:30
LONX
210
4361.5000
14:07:30
LONX
120
4361.5000
14:07:30
LONX
130
4361.5000
14:07:30
LONX
105
4361.5000
14:07:30
LONX
91
4361.5000
14:07:30
LONX
103
4361.5000
14:07:38
LONX
236
4361.0000
14:07:57
LONX
29
4361.0000
14:07:57
LONX
185
4361.5000
14:08:48
LONX
78
4362.0000
14:10:33
LONX
300
4362.0000
14:10:33
LONX
32
4362.0000
14:13:15
LONX
400
4362.0000
14:13:15
LONX
30
4362.0000
14:13:15
LONX
305
4362.0000
14:13:16
LONX
370
4362.0000
14:13:16
LONX
360
4362.5000
14:14:26
LONX
84
4364.0000
14:15:14
LONX
119
4364.0000
14:15:14
LONX
95
4364.0000
14:15:14
LONX
225
4365.0000
14:16:20
LONX
350
4365.0000
14:16:20
LONX
400
4365.0000
14:16:20
LONX
100
4365.0000
14:16:21
LONX
380
4365.0000
14:16:49
LONX
27
4365.0000
14:17:50
LONX
313
4365.0000
14:17:51
LONX
215
4365.0000
14:17:51
LONX
199
4365.5000
14:17:52
LONX
53
4365.5000
14:17:52
LONX
241
4365.0000
14:18:49
LONX
24
4365.0000
14:18:49
LONX
261
4365.5000
14:18:54
LONX
7
4365.5000
14:19:04
LONX
118
4365.5000
14:19:04
LONX
107
4365.5000
14:19:04
LONX
81
4364.5000
14:19:04
LONX
165
4364.5000
14:19:04
LONX
34
4364.5000
14:19:06
LONX
229
4364.0000
14:19:29
LONX
6
4364.0000
14:19:32
LONX
209
4363.5000
14:19:36
LONX
142
4364.0000
14:20:51
LONX
14
4364.0000
14:20:51
LONX
44
4364.0000
14:20:51
LONX
265
4364.0000
14:20:51
LONX
73
4365.0000
14:22:15
LONX
180
4365.0000
14:22:15
LONX
107
4365.0000
14:22:15
LONX
200
4364.5000
14:22:15
LONX
250
4365.0000
14:22:15
LONX
23
4364.0000
14:22:22
LONX
172
4364.0000
14:22:23
LONX
20
4364.0000
14:22:32
LONX
54
4364.0000
14:23:06
LONX
99
4364.0000
14:23:06
LONX
196
4364.0000
14:23:06
LONX
83
4363.5000
14:24:16
LONX
250
4363.5000
14:24:16
LONX
15
4363.5000
14:24:16
LONX
84
4363.5000
14:24:16
LONX
250
4363.5000
14:24:16
LONX
14
4363.5000
14:24:16
LONX
260
4363.5000
14:25:09
LONX
220
4363.0000
14:25:13
LONX
76
4363.0000
14:26:16
LONX
250
4363.5000
14:26:26
LONX
270
4363.5000
14:26:26
LONX
168
4363.0000
14:26:26
LONX
24
4364.0000
14:27:18
LONX
176
4364.0000
14:27:18
LONX
250
4364.0000
14:27:18
LONX
245
4363.5000
14:27:55
LONX
304
4363.5000
14:28:23
LONX
226
4363.0000
14:28:43
LONX
70
4363.5000
14:29:35
LONX
100
4363.5000
14:29:35
LONX
170
4363.5000
14:29:35
LONX
350
4363.5000
14:29:35
LONX
50
4363.5000
14:29:35
LONX
16
4364.0000
14:30:05
LONX
274
4364.0000
14:30:05
LONX
180
4364.0000
14:30:05
LONX
55
4364.5000
14:30:08
LONX
54
4365.0000
14:30:13
LONX
237
4365.0000
14:30:47
LONX
233
4365.0000
14:30:47
LONX
290
4365.0000
14:30:47
LONX
50
4365.0000
14:30:47
LONX
96
4365.0000
14:30:47
LONX
62
4365.0000
14:30:47
LONX
112
4365.0000
14:30:47
LONX
112
4365.0000
14:30:47
LONX
62
4365.0000
14:30:47
LONX
280
4364.5000
14:30:54
LONX
63
4364.5000
14:30:54
LONX
94
4364.5000
14:30:54
LONX
118
4364.5000
14:30:54
LONX
3
4365.0000
14:30:56
LONX
178
4365.0000
14:30:56
LONX
51
4365.5000
14:31:00
LONX
130
4365.5000
14:31:00
LONX
250
4365.5000
14:31:09
LONX
66
4365.5000
14:31:47
LONX
103
4365.5000
14:31:47
LONX
295
4365.5000
14:31:47
LONX
200
4366.0000
14:32:04
LONX
150
4366.0000
14:32:04
LONX
265
4365.5000
14:32:04
LONX
255
4366.0000
14:32:04
LONX
250
4366.0000
14:32:04
LONX
82
4366.0000
14:32:04
LONX
234
4366.5000
14:32:04
LONX
195
4366.0000
14:32:05
LONX
250
4366.0000
14:32:27
LONX
83
4366.0000
14:32:27
LONX
205
4365.5000
14:32:36
LONX
61
4365.0000
14:32:36
LONX
195
4364.0000
14:32:42
LONX
193
4363.5000
14:32:42
LONX
250
4363.5000
14:33:05
LONX
78
4363.5000
14:33:05
LONX
106
4363.5000
14:33:18
LONX
55
4363.5000
14:33:18
LONX
165
4363.0000
14:33:18
LONX
191
4362.5000
14:33:26
LONX
181
4362.5000
14:33:37
LONX
246
4362.0000
14:33:44
LONX
60
4361.5000
14:33:51
LONX
60
4361.0000
14:34:03
LONX
46
4361.0000
14:34:11
LONX
225
4361.5000
14:34:34
LONX
245
4361.5000
14:34:42
LONX
193
4362.5000
14:35:22
LONX
52
4362.5000
14:35:22
LONX
70
4363.0000
14:35:22
LONX
62
4363.0000
14:35:22
LONX
198
4363.0000
14:35:22
LONX
52
4363.0000
14:35:22
LONX
46
4363.0000
14:35:22
LONX
62
4363.0000
14:35:25
LONX
75
4363.0000
14:35:29
LONX
45
4363.0000
14:35:29
LONX
288
4362.5000
14:35:33
LONX
72
4362.5000
14:35:33
LONX
290
4363.5000
14:36:01
LONX
175
4363.0000
14:36:10
LONX
235
4363.0000
14:36:10
LONX
215
4363.0000
14:36:10
LONX
110
4362.5000
14:36:10
LONX
180
4362.5000
14:36:10
LONX
129
4361.0000
14:36:39
LONX
51
4361.0000
14:36:40
LONX
67
4361.0000
14:36:47
LONX
103
4361.0000
14:36:47
LONX
76
4361.5000
14:37:09
LONX
243
4361.0000
14:37:28
LONX
73
4361.0000
14:37:37
LONX
103
4361.0000
14:37:37
LONX
200
4360.5000
14:37:53
LONX
185
4360.5000
14:37:53
LONX
135
4360.5000
14:37:53
LONX
71
4360.5000
14:37:53
LONX
250
4361.5000
14:40:15
LONX
10
4361.5000
14:40:15
LONX
410
4362.0000
14:40:29
LONX
450
4362.0000
14:40:33
LONX
330
4362.0000
14:40:37
LONX
5
4362.5000
14:40:39
LONX
61
4362.5000
14:40:39
LONX
104
4362.5000
14:40:39
LONX
305
4362.5000
14:40:45
LONX
185
4362.0000
14:40:45
LONX
275
4362.0000
14:40:45
LONX
285
4361.5000
14:40:45
LONX
198
4362.0000
14:40:45
LONX
85
4362.0000
14:40:45
LONX
59
4362.0000
14:40:45
LONX
48
4362.0000
14:40:45
LONX
194
4362.5000
14:41:25
LONX
119
4362.5000
14:41:31
LONX
62
4362.5000
14:41:31
LONX
180
4361.5000
14:41:48
LONX
185
4362.0000
14:42:01
LONX
99
4362.0000
14:42:01
LONX
106
4362.0000
14:42:01
LONX
144
4362.0000
14:42:01
LONX
37
4362.0000
14:42:01
LONX
185
4362.5000
14:42:31
LONX
192
4362.5000
14:42:33
LONX
9
4362.5000
14:42:33
LONX
305
4364.0000
14:44:04
LONX
264
4363.5000
14:44:12
LONX
66
4363.5000
14:44:12
LONX
72
4363.5000
14:44:18
LONX
310
4364.0000
14:44:37
LONX
50
4364.0000
14:44:47
LONX
70
4364.0000
14:44:47
LONX
260
4363.5000
14:45:05
LONX
100
4363.5000
14:45:05
LONX
62
4363.5000
14:45:05
LONX
62
4363.5000
14:45:08
LONX
73
4363.0000
14:45:10
LONX
72
4363.0000
14:45:15
LONX
163
4363.5000
14:45:24
LONX
58
4363.5000
14:45:24
LONX
85
4363.5000
14:45:30
LONX
15
4363.0000
14:45:34
LONX
140
4363.0000
14:45:45
LONX
235
4363.0000
14:45:45
LONX
116
4363.0000
14:45:45
LONX
69
4363.0000
14:45:45
LONX
205
4362.5000
14:45:46
LONX
22
4362.0000
14:45:49
LONX
142
4362.0000
14:45:49
LONX
343
4361.0000
14:46:26
LONX
200
4360.5000
14:46:34
LONX
138
4361.0000
14:46:56
LONX
153
4361.0000
14:46:56
LONX
48
4360.0000
14:47:09
LONX
56
4360.0000
14:47:21
LONX
103
4360.0000
14:47:21
LONX
200
4359.5000
14:47:22
LONX
169
4358.5000
14:47:36
LONX
84
4359.0000
14:47:49
LONX
83
4359.0000
14:47:49
LONX
29
4359.0000
14:47:49
LONX
41
4359.0000
14:48:03
LONX
71
4360.0000
14:48:30
LONX
89
4360.0000
14:48:30
LONX
40
4360.0000
14:48:30
LONX
184
4360.0000
14:48:31
LONX
250
4359.5000
14:48:42
LONX
260
4360.0000
14:49:11
LONX
71
4360.0000
14:49:11
LONX
163
4360.5000
14:49:19
LONX
195
4360.0000
14:49:41
LONX
180
4360.0000
14:49:41
LONX
63
4360.0000
14:49:41
LONX
119
4360.0000
14:49:41
LONX
250
4360.0000
14:50:11
LONX
70
4359.5000
14:50:26
LONX
140
4358.5000
14:50:28
LONX
30
4358.5000
14:50:28
LONX
74
4358.0000
14:50:35
LONX
80
4357.5000
14:50:36
LONX
103
4357.5000
14:50:36
LONX
212
4356.0000
14:51:07
LONX
17
4358.5000
14:51:13
LONX
8
4358.5000
14:51:13
LONX
17
4358.5000
14:51:13
LONX
54
4358.5000
14:51:13
LONX
250
4358.0000
14:51:23
LONX
198
4357.5000
14:51:25
LONX
182
4357.0000
14:51:52
LONX
30
4357.5000
14:52:16
LONX
195
4357.5000
14:52:35
LONX
240
4357.5000
14:52:35
LONX
58
4357.5000
14:52:35
LONX
170
4357.0000
14:52:36
LONX
130
4356.0000
14:52:45
LONX
42
4356.0000
14:52:45
LONX
250
4358.0000
14:53:36
LONX
250
4358.0000
14:53:41
LONX
225
4359.0000
14:54:39
LONX
250
4359.0000
14:54:39
LONX
35
4359.0000
14:54:39
LONX
5
4361.0000
14:55:13
LONX
2
4361.0000
14:55:13
LONX
7
4361.0000
14:55:13
LONX
61
4361.0000
14:55:13
LONX
262
4361.0000
14:55:36
LONX
200
4360.5000
14:55:40
LONX
117
4360.5000
14:55:40
LONX
133
4362.0000
14:55:48
LONX
220
4362.0000
14:55:48
LONX
90
4364.0000
14:56:04
LONX
125
4364.0000
14:56:04
LONX
30
4364.0000
14:56:11
LONX
215
4364.0000
14:56:13
LONX
182
4365.0000
14:56:23
LONX
200
4364.0000
14:56:44
LONX
152
4366.5000
14:57:55
LONX
18
4366.5000
14:57:55
LONX
260
4366.0000
14:57:55
LONX
279
4366.5000
14:57:55
LONX
61
4366.5000
14:57:55
LONX
147
4366.0000
14:57:55
LONX
68
4366.5000
14:57:55
LONX
66
4370.5000
14:58:29
LONX
117
4370.5000
14:58:29
LONX
182
4370.5000
14:58:39
LONX
190
4369.0000
14:58:43
LONX
197
4368.5000
14:59:03
LONX
42
4368.0000
14:59:26
LONX
153
4368.0000
14:59:27
LONX
209
4368.0000
14:59:27
LONX
196
4367.5000
14:59:45
LONX
198
4367.5000
14:59:45
LONX
180
4367.0000
14:59:55
LONX
100
4366.5000
14:59:55
LONX
93
4366.5000
14:59:55
LONX
180
4365.0000
15:00:02
LONX
200
4366.5000
15:00:26
LONX
250
4366.5000
15:00:34
LONX
260
4366.0000
15:00:42
LONX
212
4368.0000
15:01:10
LONX
225
4367.0000
15:01:17
LONX
140
4367.0000
15:01:20
LONX
145
4368.0000
15:01:51
LONX
250
4369.0000
15:02:11
LONX
220
4368.5000
15:02:15
LONX
210
4368.5000
15:02:15
LONX
40
4368.0000
15:02:20
LONX
72
4368.0000
15:02:20
LONX
28
4368.0000
15:02:20
LONX
255
4370.0000
15:02:47
LONX
250
4370.0000
15:02:47
LONX
242
4369.5000
15:02:59
LONX
143
4369.0000
15:03:25
LONX
39
4369.0000
15:03:25
LONX
38
4368.5000
15:03:38
LONX
180
4368.5000
15:03:39
LONX
163
4368.5000
15:03:45
LONX
290
4368.5000
15:04:25
LONX
201
4368.0000
15:04:25
LONX
220
4368.5000
15:04:25
LONX
116
4368.0000
15:04:25
LONX
179
4368.0000
15:04:37
LONX
190
4368.5000
15:04:56
LONX
176
4368.5000
15:05:09
LONX
242
4367.5000
15:05:24
LONX
100
4368.0000
15:05:46
LONX
9
4368.0000
15:05:46
LONX
275
4368.5000
15:05:59
LONX
185
4368.0000
15:06:21
LONX
180
4368.0000
15:06:33
LONX
180
4368.0000
15:06:37
LONX
217
4368.0000
15:06:37
LONX
250
4368.0000
15:07:01
LONX
190
4367.5000
15:07:02
LONX
250
4368.5000
15:07:25
LONX
69
4368.0000
15:07:26
LONX
175
4366.5000
15:07:33
LONX
170
4366.0000
15:07:46
LONX
168
4366.5000
15:08:06
LONX
150
4366.0000
15:08:23
LONX
16
4366.0000
15:08:24
LONX
168
4366.5000
15:08:33
LONX
250
4366.5000
15:08:53
LONX
218
4366.5000
15:10:03
LONX
232
4366.5000
15:10:05
LONX
350
4366.5000
15:10:05
LONX
250
4366.5000
15:10:09
LONX
49
4366.5000
15:10:09
LONX
162
4366.0000
15:10:10
LONX
172
4366.0000
15:10:33
LONX
38
4366.0000
15:10:33
LONX
73
4366.5000
15:10:49
LONX
181
4366.5000
15:10:49
LONX
197
4366.0000
15:11:30
LONX
58
4366.0000
15:11:30
LONX
182
4366.0000
15:11:30
LONX
185
4366.0000
15:11:30
LONX
184
4365.0000
15:11:40
LONX
185
4366.5000
15:12:16
LONX
208
4366.0000
15:12:18
LONX
210
4366.5000
15:12:44
LONX
164
4366.5000
15:12:52
LONX
183
4367.5000
15:13:01
LONX
183
4366.5000
15:13:13
LONX
193
4366.0000
15:13:25
LONX
272
4366.0000
15:13:55
LONX
98
4366.0000
15:14:02
LONX
254
4365.5000
15:14:25
LONX
9
4365.5000
15:14:25
LONX
255
4365.0000
15:14:29
LONX
170
4365.5000
15:15:05
LONX
170
4365.5000
15:15:05
LONX
79
4366.0000
15:15:27
LONX
260
4367.0000
15:16:13
LONX
180
4367.0000
15:16:13
LONX
260
4367.0000
15:16:39
LONX
230
4366.5000
15:16:50
LONX
239
4366.5000
15:16:56
LONX
52
4366.5000
15:16:58
LONX
295
4366.0000
15:17:08
LONX
175
4365.0000
15:17:20
LONX
194
4364.0000
15:17:33
LONX
193
4362.5000
15:17:47
LONX
58
4363.0000
15:18:12
LONX
275
4364.5000
15:18:40
LONX
100
4364.5000
15:18:40
LONX
95
4364.5000
15:18:40
LONX
239
4364.5000
15:19:10
LONX
183
4364.5000
15:19:13
LONX
183
4364.5000
15:19:24
LONX
185
4364.0000
15:19:24
LONX
143
4367.0000
15:20:27
LONX
255
4367.0000
15:20:36
LONX
100
4366.5000
15:20:38
LONX
165
4366.5000
15:20:38
LONX
140
4366.5000
15:21:14
LONX
62
4366.5000
15:21:14
LONX
43
4366.5000
15:21:14
LONX
26
4367.5000
15:21:41
LONX
149
4367.5000
15:21:41
LONX
202
4368.0000
15:21:46
LONX
104
4368.0000
15:21:46
LONX
62
4368.0000
15:21:46
LONX
250
4368.0000
15:21:59
LONX
133
4368.0000
15:21:59
LONX
175
4367.0000
15:22:01
LONX
180
4367.0000
15:22:33
LONX
185
4366.0000
15:22:51
LONX
195
4365.5000
15:22:56
LONX
210
4365.5000
15:23:17
LONX
18
4365.5000
15:23:31
LONX
115
4365.5000
15:23:37
LONX
72
4365.5000
15:23:40
LONX
21
4365.5000
15:23:40
LONX
219
4365.0000
15:23:50
LONX
195
4367.0000
15:24:02
LONX
137
4365.5000
15:24:17
LONX
17
4365.5000
15:24:38
LONX
28
4365.5000
15:24:38
LONX
183
4365.5000
15:24:38
LONX
32
4365.0000
15:24:40
LONX
138
4365.0000
15:24:40
LONX
194
4364.0000
15:24:45
LONX
181
4364.0000
15:25:09
LONX
115
4363.0000
15:25:27
LONX
185
4362.5000
15:25:42
LONX
68
4362.5000
15:25:52
LONX
184
4364.0000
15:26:01
LONX
184
4364.5000
15:26:17
LONX
20
4364.0000
15:26:44
LONX
235
4364.5000
15:26:46
LONX
100
4364.5000
15:26:46
LONX
165
4364.0000
15:26:56
LONX
70
4363.5000
15:27:04
LONX
102
4363.5000
15:27:04
LONX
21
4363.5000
15:27:24
LONX
205
4365.5000
15:27:45
LONX
210
4365.0000
15:27:50
LONX
169
4364.5000
15:28:02
LONX
185
4364.0000
15:28:47
LONX
295
4365.0000
15:29:11
LONX
205
4364.5000
15:29:12
LONX
205
4364.5000
15:29:36
LONX
195
4364.5000
15:29:36
LONX
35
4364.0000
15:29:36
LONX
225
4365.5000
15:30:00
LONX
203
4365.5000
15:30:10
LONX
180
4366.0000
15:30:24
LONX
187
4366.5000
15:30:28
LONX
230
4368.0000
15:31:00
LONX
250
4368.0000
15:31:00
LONX
100
4368.0000
15:31:16
LONX
91
4368.0000
15:31:16
LONX
104
4368.0000
15:31:23
LONX
190
4368.5000
15:31:41
LONX
195
4368.5000
15:31:41
LONX
24
4368.0000
15:31:58
LONX
173
4368.0000
15:31:58
LONX
190
4367.5000
15:32:05
LONX
163
4367.5000
15:32:32
LONX
21
4367.5000
15:32:32
LONX
79
4367.5000
15:32:36
LONX
105
4367.5000
15:32:36
LONX
177
4366.5000
15:32:41
LONX
250
4367.0000
15:33:35
LONX
200
4369.0000
15:33:46
LONX
244
4368.5000
15:33:50
LONX
300
4368.0000
15:33:57
LONX
20
4368.0000
15:33:57
LONX
196
4366.5000
15:34:36
LONX
200
4366.5000
15:34:48
LONX
214
4366.0000
15:35:23
LONX
31
4366.0000
15:35:23
LONX
194
4366.0000
15:35:24
LONX
260
4366.0000
15:36:06
LONX
187
4366.0000
15:36:40
LONX
12
4366.0000
15:36:40
LONX
106
4366.0000
15:36:40
LONX
38
4366.0000
15:36:42
LONX
81
4366.0000
15:36:42
LONX
71
4366.0000
15:36:42
LONX
170
4365.5000
15:36:49
LONX
29
4365.5000
15:36:50
LONX
246
4365.5000
15:36:50
LONX
240
4367.0000
15:37:50
LONX
38
4367.5000
15:38:20
LONX
265
4367.5000
15:38:35
LONX
180
4367.5000
15:38:35
LONX
8
4367.5000
15:38:58
LONX
85
4367.5000
15:39:01
LONX
2
4367.5000
15:39:01
LONX
271
4367.5000
15:39:04
LONX
250
4367.5000
15:39:04
LONX
17
4367.0000
15:39:24
LONX
278
4367.0000
15:39:32
LONX
65
4367.0000
15:39:49
LONX
255
4367.0000
15:39:51
LONX
71
4367.0000
15:39:51
LONX
100
4367.0000
15:40:01
LONX
93
4367.0000
15:40:01
LONX
205
4366.5000
15:40:03
LONX
124
4367.0000
15:40:09
LONX
78
4367.0000
15:40:09
LONX
195
4367.0000
15:40:26
LONX
231
4366.5000
15:40:43
LONX
195
4367.0000
15:41:01
LONX
245
4366.5000
15:41:02
LONX
180
4369.0000
15:42:27
LONX
40
4369.0000
15:42:27
LONX
200
4369.0000
15:42:27
LONX
45
4369.0000
15:42:27
LONX
48
4369.0000
15:42:27
LONX
206
4369.0000
15:42:27
LONX
57
4370.0000
15:43:38
LONX
353
4370.0000
15:43:48
LONX
245
4370.0000
15:43:48
LONX
60
4370.0000
15:43:48
LONX
82
4370.0000
15:43:48
LONX
158
4370.0000
15:43:48
LONX
99
4370.0000
15:43:48
LONX
35
4370.0000
15:43:48
LONX
380
4369.5000
15:43:51
LONX
95
4369.5000
15:43:51
LONX
64
4369.5000
15:43:51
LONX
19
4370.5000
15:44:31
LONX
156
4370.5000
15:44:31
LONX
270
4370.0000
15:44:33
LONX
265
4369.5000
15:44:33
LONX
175
4368.0000
15:44:54
LONX
11
4367.5000
15:44:58
LONX
201
4367.5000
15:44:58
LONX
143
4367.5000
15:45:19
LONX
26
4367.5000
15:45:19
LONX
293
4369.0000
15:45:43
LONX
72
4369.0000
15:45:54
LONX
93
4368.0000
15:46:01
LONX
186
4368.0000
15:46:05
LONX
94
4370.0000
15:46:22
LONX
150
4370.0000
15:46:22
LONX
175
4369.5000
15:46:22
LONX
199
4368.0000
15:46:56
LONX
18
4368.0000
15:47:03
LONX
99
4368.0000
15:47:03
LONX
198
4367.5000
15:47:08
LONX
170
4368.0000
15:47:29
LONX
103
4368.0000
15:47:37
LONX
92
4368.0000
15:47:48
LONX
98
4368.0000
15:47:52
LONX
103
4368.0000
15:47:52
LONX
172
4368.0000
15:48:02
LONX
59
4367.5000
15:48:09
LONX
161
4367.5000
15:48:38
LONX
175
4367.5000
15:48:38
LONX
53
4367.5000
15:48:38
LONX
106
4367.5000
15:48:38
LONX
130
4367.5000
15:48:38
LONX
100
4367.5000
15:49:18
LONX
170
4367.0000
15:49:33
LONX
73
4367.5000
15:49:33
LONX
116
4367.5000
15:49:33
LONX
185
4367.0000
15:49:41
LONX
87
4367.0000
15:49:46
LONX
90
4367.0000
15:49:46
LONX
85
4367.0000
15:50:00
LONX
66
4367.0000
15:50:00
LONX
64
4367.0000
15:50:00
LONX
193
4366.5000
15:50:04
LONX
209
4367.0000
15:50:30
LONX
183
4366.5000
15:50:41
LONX
187
4366.0000
15:50:52
LONX
74
4368.0000
15:52:01
LONX
290
4368.0000
15:52:01
LONX
189
4367.5000
15:52:03
LONX
46
4367.5000
15:52:03
LONX
35
4367.5000
15:52:03
LONX
173
4367.5000
15:52:03
LONX
28
4367.0000
15:52:04
LONX
257
4367.0000
15:52:04
LONX
82
4366.5000
15:52:22
LONX
63
4366.5000
15:52:22
LONX
179
4366.0000
15:52:32
LONX
106
4365.0000
15:52:35
LONX
15
4364.5000
15:52:52
LONX
165
4364.5000
15:52:52
LONX
99
4365.0000
15:53:02
LONX
200
4365.5000
15:53:32
LONX
185
4365.5000
15:53:36
LONX
37
4365.0000
15:53:36
LONX
213
4365.0000
15:53:36
LONX
225
4364.5000
15:54:08
LONX
107
4364.0000
15:54:23
LONX
10
4364.0000
15:54:23
LONX
209
4366.0000
15:54:41
LONX
390
4366.5000
15:55:09
LONX
97
4366.5000
15:55:10
LONX
13
4366.5000
15:55:11
LONX
103
4366.5000
15:55:15
LONX
21
4366.5000
15:55:15
LONX
12
4367.0000
15:55:20
LONX
168
4367.0000
15:55:20
LONX
185
4367.0000
15:55:33
LONX
235
4366.0000
15:55:56
LONX
72
4366.0000
15:56:14
LONX
103
4366.0000
15:56:14
LONX
250
4366.0000
15:56:14
LONX
44
4365.5000
15:56:24
LONX
187
4366.5000
15:56:36
LONX
156
4365.5000
15:56:45
LONX
100
4366.5000
15:57:17
LONX
121
4366.5000
15:57:17
LONX
203
4366.5000
15:57:22
LONX
123
4366.5000
15:57:25
LONX
97
4366.5000
15:57:25
LONX
305
4368.5000
15:58:37
LONX
149
4368.0000
15:58:43
LONX
34
4368.0000
15:58:43
LONX
110
4368.0000
15:58:43
LONX
12
4368.0000
15:58:43
LONX
350
4367.5000
15:58:47
LONX
305
4367.5000
15:58:47
LONX
94
4368.0000
15:58:49
LONX
103
4368.0000
15:58:49
LONX
105
4368.0000
15:58:58
LONX
75
4368.0000
15:58:58
LONX
225
4367.5000
15:59:26
LONX
310
4367.0000
15:59:48
LONX
185
4368.0000
15:59:56
LONX
230
4368.0000
15:59:56
LONX
90
4370.0000
16:00:24
LONX
33
4370.0000
16:00:24
LONX
142
4370.0000
16:00:25
LONX
205
4370.0000
16:00:26
LONX
82
4370.5000
16:00:27
LONX
261
4370.5000
16:00:54
LONX
201
4371.0000
16:01:01
LONX
72
4370.0000
16:01:03
LONX
108
4370.0000
16:01:03
LONX
275
4369.5000
16:01:04
LONX
187
4370.0000
16:01:04
LONX
170
4368.5000
16:01:15
LONX
228
4367.5000
16:01:39
LONX
213
4369.0000
16:02:08
LONX
17
4369.0000
16:02:08
LONX
104
4368.5000
16:02:12
LONX
101
4368.5000
16:02:12
LONX
275
4368.0000
16:02:16
LONX
268
4368.0000
16:02:35
LONX
230
4368.5000
16:02:56
LONX
250
4368.5000
16:02:56
LONX
265
4368.0000
16:03:27
LONX
250
4368.0000
16:03:27
LONX
87
4368.0000
16:03:27
LONX
65
4367.5000
16:03:37
LONX
112
4367.5000
16:03:39
LONX
80
4367.5000
16:03:39
LONX
67
4367.0000
16:03:40
LONX
41
4367.0000
16:03:44
LONX
80
4367.0000
16:03:50
LONX
52
4367.0000
16:03:57
LONX
240
4366.5000
16:04:04
LONX
201
4367.0000
16:04:26
LONX
150
4369.0000
16:04:50
LONX
106
4369.0000
16:04:50
LONX
65
4369.0000
16:04:50
LONX
163
4369.0000
16:04:50
LONX
187
4369.0000
16:04:54
LONX
92
4369.0000
16:04:59
LONX
76
4369.0000
16:04:59
LONX
54
4368.5000
16:05:08
LONX
101
4368.5000
16:05:08
LONX
84
4368.5000
16:05:08
LONX
195
4368.0000
16:05:19
LONX
95
4367.5000
16:05:35
LONX
129
4367.5000
16:05:35
LONX
113
4367.5000
16:05:35
LONX
225
4367.0000
16:05:36
LONX
194
4366.5000
16:05:42
LONX
67
4366.0000
16:06:13
LONX
160
4366.0000
16:06:17
LONX
9
4366.0000
16:06:17
LONX
19
4366.0000
16:06:17
LONX
170
4366.0000
16:06:24
LONX
123
4366.0000
16:06:24
LONX
270
4366.5000
16:07:35
LONX
225
4366.5000
16:07:35
LONX
226
4366.5000
16:07:35
LONX
69
4366.5000
16:07:35
LONX
112
4366.5000
16:07:35
LONX
258
4366.5000
16:07:36
LONX
30
4366.5000
16:07:36
LONX
79
4366.0000
16:07:38
LONX
116
4366.0000
16:07:38
LONX
255
4365.5000
16:07:40
LONX
131
4365.0000
16:08:30
LONX
272
4365.0000
16:08:34
LONX
103
4365.0000
16:08:34
LONX
179
4366.5000
16:08:59
LONX
390
4366.5000
16:09:00
LONX
238
4369.0000
16:09:19
LONX
200
4372.5000
16:09:52
LONX
690
4374.5000
16:10:10
LONX
346
4375.0000
16:10:12
LONX
130
4375.0000
16:10:12
LONX
218
4375.0000
16:10:12
LONX
103
4374.0000
16:10:20
LONX
195
4374.0000
16:10:26
LONX
45
4372.0000
16:10:35
LONX
68
4372.0000
16:10:40
LONX
178
4372.0000
16:10:41
LONX
201
4372.0000
16:10:54
LONX
191
4372.0000
16:11:04
LONX
172
4373.5000
16:11:10
LONX
210
4373.0000
16:11:21
LONX
213
4373.0000
16:11:21
LONX
250
4374.5000
16:11:59
LONX
15
4374.5000
16:12:20
LONX
250
4374.5000
16:12:20
LONX
110
4374.5000
16:12:20
LONX
45
4374.5000
16:12:20
LONX
60
4374.5000
16:12:20
LONX
60
4374.5000
16:12:20
LONX
69
4374.5000
16:12:20
LONX
171
4373.5000
16:12:27
LONX
172
4373.0000
16:12:37
LONX
73
4372.5000
16:12:53
LONX
138
4372.5000
16:12:53
LONX
138
4372.5000
16:12:56
LONX
53
4372.5000
16:12:56
LONX
191
4372.0000
16:13:07
LONX
190
4372.0000
16:13:16
LONX
117
4371.5000
16:13:26
LONX
74
4371.5000
16:13:26
LONX
29
4371.5000
16:13:38
LONX
100
4371.5000
16:13:38
LONX
46
4371.5000
16:13:38
LONX
63
4372.0000
16:13:48
LONX
145
4372.0000
16:13:48
LONX
196
4372.0000
16:13:56
LONX
99
4371.0000
16:14:08
LONX
72
4371.0000
16:14:08
LONX
221
4372.0000
16:14:16
LONX
196
4372.0000
16:14:27
LONX
184
4371.5000
16:14:37
LONX
22
4371.0000
16:14:55
LONX
425
4373.0000
16:15:17
LONX
135
4373.0000
16:15:17
LONX
450
4373.0000
16:15:20
LONX
176
4372.5000
16:15:24
LONX
187
4371.5000
16:15:31
LONX
178
4371.0000
16:15:48
LONX
12
4371.0000
16:15:49
LONX
231
4371.0000
16:15:50
LONX
200
4371.0000
16:16:10
LONX
333
4371.0000
16:16:10
LONX
186
4369.5000
16:16:18
LONX
92
4369.5000
16:16:18
LONX
81
4369.5000
16:16:18
LONX
234
4369.0000
16:16:36
LONX
16
4369.0000
16:16:36
LONX
74
4369.0000
16:16:45
LONX
111
4369.0000
16:16:45
LONX
14
4369.0000
16:16:45
LONX
199
4369.0000
16:16:45
LONX
103
4368.5000
16:17:06
LONX
82
4368.5000
16:17:06
LONX
53
4368.0000
16:17:31
LONX
83
4368.5000
16:17:31
LONX
250
4368.5000
16:17:31
LONX
510
4370.0000
16:18:10
LONX
96
4370.0000
16:18:10
LONX
136
4370.0000
16:18:12
LONX
250
4370.0000
16:18:12
LONX
179
4369.5000
16:18:14
LONX
70
4369.5000
16:18:14
LONX
107
4369.5000
16:18:14
LONX
2
4369.5000
16:18:14
LONX
184
4369.0000
16:18:38
LONX
174
4369.0000
16:18:39
LONX
65
4368.0000
16:18:48
LONX
100
4368.0000
16:18:48
LONX
6
4368.5000
16:19:00
LONX
251
4368.5000
16:19:03
LONX
46
4368.5000
16:19:03
LONX
15
4368.0000
16:19:10
LONX
4
4368.5000
16:19:11
LONX
291
4369.0000
16:19:16
LONX
126
4370.0000
16:19:24
LONX
106
4370.0000
16:19:31
LONX
188
4370.0000
16:19:31
LONX
207
4369.0000
16:19:57
LONX
251
4369.0000
16:19:57
LONX
205
4369.0000
16:19:57
LONX
35
4369.0000
16:20:14
LONX
160
4369.0000
16:20:14
LONX
118
4368.5000
16:20:14
LONX
79
4369.0000
16:20:27
LONX
97
4369.0000
16:20:27
LONX
273
4370.0000
16:20:41
LONX
42
4370.0000
16:20:41
LONX
123
4370.0000
16:20:51
LONX
97
4370.0000
16:20:51
LONX
190
4370.0000
16:21:00
LONX
205
4369.0000
16:21:10
LONX
45
4369.0000
16:21:10
LONX
70
4369.0000
16:21:10
LONX
38
4369.0000
16:21:10
LONX
52
4369.0000
16:21:10
LONX
136
4368.5000
16:21:10
LONX
70
4368.5000
16:21:10
LONX
216
4369.0000
16:22:10
LONX
21
4369.0000
16:22:10
LONX
589
4369.0000
16:22:10
LONX
105
4369.0000
16:22:16
LONX
187
4369.0000
16:22:21
LONX
82
4369.0000
16:22:29
LONX
92
4369.0000
16:22:29
LONX
1
4369.0000
16:22:29
LONX
175
4369.0000
16:22:29
LONX
192
4369.5000
16:22:53
LONX
191
4369.5000
16:22:56
LONX
14
4369.0000
16:23:05
LONX
223
4369.0000
16:23:05
LONX
28
4369.0000
16:23:05
LONX
108
4369.0000
16:23:05
LONX
192
4369.0000
16:23:21
LONX
64
4368.5000
16:23:28
LONX
112
4368.5000
16:23:28
LONX
190
4368.5000
16:23:38
LONX
172
4368.5000
16:23:52
LONX
202
4368.5000
16:23:52
LONX
118
4368.5000
16:24:01
LONX
104
4368.5000
16:24:01
LONX
141
4368.5000
16:24:01
LONX
81
4368.5000
16:24:01
LONX
181
4367.5000
16:24:18
LONX
199
4367.5000
16:24:18
LONX
194
4367.5000
16:24:36
LONX
66
4367.5000
16:24:36
LONX
198
4367.5000
16:24:36
LONX
175
4368.5000
16:24:50
LONX
195
4368.5000
16:24:58
LONX
325
4369.5000
16:25:35
LONX
315
4369.5000
16:25:36
LONX
13
4370.0000
16:25:38
LONX
435
4370.0000
16:25:39
LONX
217
4370.0000
16:25:48
LONX
114
4370.5000
16:25:58
LONX
155
4370.5000
16:25:58
LONX
167
4371.0000
16:26:05
LONX
14
4371.0000
16:26:05
LONX
181
4371.0000
16:26:05
LONX
100
4370.5000
16:26:21
LONX
102
4370.5000
16:26:21
LONX
148
4370.5000
16:26:21
LONX
54
4370.5000
16:26:21
LONX
174
4370.0000
16:26:38
LONX
197
4370.0000
16:26:46
LONX
282
4370.0000
16:27:00
LONX
249
4370.0000
16:27:14
LONX
230
4370.0000
16:27:14
LONX
182
4369.5000
16:27:22
LONX
42
4369.5000
16:27:22
LONX
140
4369.5000
16:27:22
LONX
149
4369.0000
16:27:36
LONX
31
4369.0000
16:27:36
LONX
180
4369.0000
16:27:36
LONX
235
4369.5000
16:27:51
LONX
28
4369.5000
16:27:51
LONX
207
4369.5000
16:27:51
LONX
170
4368.5000
16:28:06
LONX
23
4368.5000
16:28:06
LONX
285
4368.5000
16:28:16
LONX
100
4370.0000
16:28:24
LONX
185
4370.0000
16:28:27
LONX
184
4369.5000
16:28:50
LONX
133
4369.5000
16:28:50
LONX
425
4369.5000
16:28:50
LONX
194
4369.0000
16:28:56
LONX
183
4369.0000
16:29:00
LONX
209
4368.0000
16:29:18
LONX
320
4368.0000
16:29:18
LONX
114
4368.0000
16:29:18
LONX
91
4369.5000
16:29:30
LONX
320
4369.5000
16:29:30
LONX
58
4369.5000
16:29:30
LONX
151
4368.0000
16:29:36
LONX
260
4368.0000
16:29:41
LONX
163
4367.5000
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.ENDPOSMMGMRNKZGRZM
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