ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ULVR Unilever Plc

3,975.50
13.50 (0.34%)
28 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Type Share ISIN Share Description
Unilever Plc LSE:ULVR London Ordinary Share GB00B10RZP78 ORD 3 1/9P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  13.50 0.34% 3,975.50 3,974.50 3,975.50 3,982.50 3,956.00 3,974.50 3,076,614 16:35:22
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Perfume,cosmetic,toilet Prep 59.6B 6.49B 2.5958 15.31 99.32B

Unilever PLC Transaction in Own Shares (0286G)

23/05/2017 5:42pm

UK Regulatory


TIDMULVR

RNS Number : 0286G

Unilever PLC

23 May 2017

 
                                    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:                                       23-May-17 
 Number of ordinary shares purchased:                     242,453 
 Highest price paid per share:                            GBp 4,223.5000 
 Lowest price paid per share:                             GBp 4,189.0000 
 Volume weighted average price paid 
  per share:                                              GBp 4,204.3137 
 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 17 May 2017, as announced on 
  18 May 2017. 
 
 Following the above transaction, the Company holds 27,569,379 of 
  its ordinary shares in treasury and has 1,282,586,982 ordinary 
  shares in issue (excluding treasury shares). 
 Aggregated information 
                                    Volume weighted 
                                      average price 
         Trading venue                    (GBp)              Aggregated volume 
------------------------------  -----------------------  ------------------------- 
 London Stock Exchange                 4204.0187                  217,453 
 BATS                                  4206.8389                   8,570 
 Chi-X                                 4206.8657                   9,251 
 Turquoise                             4206.9460                   7,179 
 
 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 attached to this announcement. 
 
  Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com 
  or 02078226719 
       Number of shares            Transaction price 
           purchased                 (GBp per share)        Time of transaction       Trading Venue 
------------------------------  -----------------------  -------------------------  ----------------- 
              73                       4191.5000                  08:00:37                 LONX 
              94                       4191.5000                  08:00:37                 LONX 
              330                      4192.0000                  08:01:11                 LONX 
              100                      4192.0000                  08:01:11                 LONX 
              100                      4192.0000                  08:01:11                 LONX 
              199                      4190.0000                  08:01:13                 LONX 
              250                      4193.5000                  08:02:23                 LONX 
               3                       4191.0000                  08:02:23                 LONX 
              197                      4191.0000                  08:02:23                 LONX 
              240                      4191.0000                  08:02:25                 LONX 
               1                       4192.5000                  08:02:48                 LONX 
              106                      4192.5000                  08:02:48                 LONX 
              255                      4190.0000                  08:02:54                 LONX 
              155                      4192.0000                  08:04:14                 LONX 
              180                      4198.0000                  08:05:41                 LONX 
              340                      4197.5000                  08:05:44                 LONX 
              140                      4197.5000                  08:05:44                 LONX 
              180                      4197.5000                  08:05:44                 LONX 
              295                      4197.5000                  08:05:44                 LONX 
              260                      4197.5000                  08:05:45                 LONX 
              190                      4197.0000                  08:05:45                 LONX 
              55                       4197.0000                  08:05:45                 LONX 
              180                      4196.5000                  08:05:49                 LONX 
              140                      4196.5000                  08:05:49                 CHIX 
              126                      4196.5000                  08:05:49                 BTSC 
              68                       4196.5000                  08:05:49                 TURX 
              40                       4196.5000                  08:05:49                 TURX 
              204                      4194.0000                  08:06:04                 LONX 
              150                      4193.5000                  08:06:04                 BTSC 
              77                       4193.5000                  08:06:04                 TURX 
              51                       4193.5000                  08:06:04                 TURX 
              165                      4193.5000                  08:06:04                 CHIX 
              210                      4192.5000                  08:06:10                 BTSC 
              231                      4192.5000                  08:06:10                 CHIX 
              179                      4192.5000                  08:06:10                 TURX 
              80                       4191.0000                  08:06:13                 BTSC 
              153                      4191.0000                  08:06:15                 CHIX 
              144                      4191.0000                  08:06:15                 TURX 
              13                       4191.0000                  08:06:15                 CHIX 
              62                       4191.0000                  08:06:19                 BTSC 
              28                       4191.0000                  08:06:19                 BTSC 
              21                       4191.0000                  08:06:19                 CHIX 
              169                      4190.5000                  08:06:19                 LONX 
              100                      4189.5000                  08:06:29                 BTSC 
              249                      4189.5000                  08:06:39                 CHIX 
              93                       4189.5000                  08:06:39                 TURX 
              126                      4189.5000                  08:06:39                 BTSC 
              100                      4189.5000                  08:06:39                 TURX 
              173                      4189.0000                  08:06:39                 LONX 
              185                      4195.0000                  08:07:22                 LONX 
              275                      4194.5000                  08:07:22                 LONX 
              74                       4194.0000                  08:08:12                 LONX 
              186                      4194.0000                  08:08:12                 LONX 
              275                      4193.5000                  08:08:12                 LONX 
              125                      4192.5000                  08:08:13                 CHIX 
              172                      4192.5000                  08:08:13                 TURX 
              97                       4192.5000                  08:08:13                 CHIX 
              201                      4192.5000                  08:08:13                 BTSC 
              195                      4194.5000                  08:08:45                 LONX 
              66                       4198.5000                  08:09:36                 LONX 
              184                      4198.5000                  08:09:36                 LONX 
              275                      4198.0000                  08:09:36                 LONX 
              120                      4197.0000                  08:09:37                 CHIX 
              90                       4197.0000                  08:09:37                 TURX 
              110                      4197.0000                  08:09:37                 BTSC 
               3                       4197.0000                  08:09:37                 BTSC 
               4                       4197.0000                  08:09:38                 CHIX 
               6                       4197.0000                  08:09:38                 TURX 
              185                      4197.5000                  08:10:28                 LONX 
               6                       4197.0000                  08:10:30                 LONX 
              199                      4197.0000                  08:10:30                 LONX 
               9                       4196.5000                  08:10:33                 CHIX 
              56                       4196.5000                  08:10:33                 CHIX 
              184                      4196.5000                  08:10:33                 BTSC 
              139                      4196.5000                  08:10:36                 CHIX 
              157                      4196.5000                  08:10:36                 TURX 
              165                      4196.5000                  08:10:36                 LONX 
              164                      4197.0000                  08:10:46                 LONX 
              250                      4199.0000                  08:11:34                 LONX 
              195                      4198.5000                  08:11:35                 LONX 
              190                      4198.5000                  08:12:15                 LONX 
              215                      4200.0000                  08:12:29                 LONX 
              36                       4199.0000                  08:12:47                 CHIX 
              206                      4199.0000                  08:12:47                 BTSC 
              100                      4199.0000                  08:12:47                 LONX 
              176                      4199.0000                  08:12:47                 TURX 
              84                       4199.0000                  08:12:47                 LONX 
              19                       4199.0000                  08:12:47                 CHIX 
              172                      4199.0000                  08:12:47                 CHIX 
              163                      4199.0000                  08:13:18                 LONX 
              89                       4200.5000                  08:13:45                 LONX 
              75                       4200.5000                  08:13:45                 LONX 
              177                      4199.5000                  08:14:17                 LONX 
              19                       4199.5000                  08:14:17                 LONX 
              128                      4198.5000                  08:14:21                 CHIX 
               3                       4198.5000                  08:14:21                 BTSC 
              114                      4198.5000                  08:14:22                 LONX 
              113                      4198.5000                  08:14:30                 BTSC 
              98                       4198.5000                  08:14:30                 TURX 
              158                      4198.0000                  08:14:30                 LONX 
              122                      4197.0000                  08:14:48                 TURX 
              119                      4197.0000                  08:14:48                 CHIX 
              143                      4197.0000                  08:14:48                 BTSC 
              38                       4197.0000                  08:14:48                 CHIX 
              197                      4197.5000                  08:15:09                 LONX 
              160                      4197.5000                  08:15:29                 LONX 
              26                       4197.0000                  08:15:40                 CHIX 
              167                      4197.0000                  08:15:40                 LONX 
              49                       4197.0000                  08:15:40                 BTSC 
              184                      4197.0000                  08:15:40                 CHIX 
              162                      4197.0000                  08:15:40                 TURX 
              141                      4197.0000                  08:15:40                 BTSC 
              275                      4199.0000                  08:16:17                 LONX 
              225                      4201.0000                  08:17:29                 LONX 
              185                      4201.0000                  08:17:29                 LONX 
              250                      4200.5000                  08:17:29                 LONX 
               1                       4199.5000                  08:17:50                 BTSC 
              191                      4200.0000                  08:18:03                 LONX 
              165                      4200.0000                  08:18:14                 LONX 
              181                      4199.5000                  08:18:28                 BTSC 
              201                      4199.5000                  08:18:28                 CHIX 
              155                      4199.5000                  08:18:28                 TURX 
              176                      4199.5000                  08:18:28                 LONX 
              100                      4200.0000                  08:18:49                 LONX 
              89                       4200.0000                  08:18:49                 LONX 
              169                      4199.0000                  08:18:56                 LONX 
              186                      4200.0000                  08:19:21                 LONX 
              165                      4204.0000                  08:20:55                 LONX 
              100                      4204.0000                  08:20:55                 LONX 
              200                      4204.0000                  08:21:17                 LONX 
               4                       4204.0000                  08:21:17                 LONX 
              155                      4203.5000                  08:21:20                 LONX 
              185                      4203.5000                  08:21:20                 LONX 
              100                      4203.5000                  08:21:55                 LONX 
              78                       4203.5000                  08:21:55                 LONX 
              157                      4202.0000                  08:22:06                 CHIX 
              142                      4202.0000                  08:22:06                 BTSC 
              121                      4202.0000                  08:22:06                 TURX 
              75                       4204.0000                  08:22:20                 LONX 
              100                      4204.0000                  08:22:20                 LONX 
              265                      4206.5000                  08:23:26                 LONX 
              240                      4206.0000                  08:23:53                 LONX 
              180                      4205.5000                  08:23:54                 LONX 
              119                      4205.5000                  08:23:54                 TURX 
              154                      4205.5000                  08:23:54                 CHIX 
              140                      4205.5000                  08:23:54                 BTSC 
              91                       4206.5000                  08:24:35                 LONX 
              99                       4206.5000                  08:24:35                 LONX 
              50                       4205.0000                  08:24:58                 LONX 
              100                      4205.0000                  08:24:58                 LONX 
              164                      4204.5000                  08:24:59                 BTSC 
              140                      4204.5000                  08:24:59                 TURX 
              181                      4204.5000                  08:24:59                 CHIX 
              181                      4204.5000                  08:25:22                 LONX 
              185                      4205.5000                  08:26:05                 LONX 
              205                      4207.0000                  08:26:28                 LONX 
              180                      4206.5000                  08:26:29                 LONX 
              154                      4205.5000                  08:26:36                 TURX 
              199                      4205.5000                  08:26:36                 CHIX 
              180                      4205.5000                  08:26:36                 BTSC 
              169                      4203.5000                  08:26:52                 LONX 
              32                       4203.5000                  08:26:54                 BTSC 
              37                       4203.5000                  08:26:54                 TURX 
              53                       4203.5000                  08:27:12                 TURX 
              54                       4203.5000                  08:27:12                 BTSC 
              118                      4203.5000                  08:27:12                 CHIX 
              20                       4203.5000                  08:27:12                 BTSC 
              174                      4203.0000                  08:27:12                 LONX 
              19                       4202.0000                  08:27:21                 BTSC 
              34                       4202.0000                  08:27:21                 CHIX 
              245                      4206.5000                  08:28:58                 LONX 
              245                      4207.5000                  08:29:40                 LONX 
              142                      4208.0000                  08:29:40                 LONX 
              118                      4208.0000                  08:29:40                 LONX 
              140                      4208.0000                  08:29:43                 LONX 
              44                       4208.0000                  08:29:43                 LONX 
              122                      4206.5000                  08:29:57                 TURX 
              180                      4206.5000                  08:29:57                 LONX 
              143                      4206.5000                  08:29:57                 BTSC 
              114                      4206.5000                  08:29:57                 CHIX 
              43                       4206.5000                  08:29:57                 CHIX 
              241                      4207.5000                  08:30:41                 LONX 
               7                       4207.5000                  08:31:13                 LONX 
              211                      4207.5000                  08:31:13                 LONX 
              39                       4209.5000                  08:31:30                 LONX 
              73                       4209.5000                  08:31:30                 LONX 
              152                      4209.5000                  08:31:30                 LONX 
              44                       4208.5000                  08:31:59                 LONX 
              165                      4208.0000                  08:32:01                 LONX 
               1                       4208.0000                  08:32:01                 BTSC 
              43                       4208.0000                  08:32:01                 BTSC 
              39                       4208.0000                  08:32:01                 BTSC 
               2                       4208.0000                  08:32:01                 BTSC 
              10                       4208.0000                  08:32:01                 BTSC 
               5                       4208.0000                  08:32:01                 BTSC 
              28                       4208.0000                  08:32:02                 BTSC 
              145                      4208.0000                  08:32:02                 CHIX 
              110                      4208.0000                  08:32:02                 TURX 
               1                       4208.0000                  08:32:02                 TURX 
               3                       4208.0000                  08:32:02                 BTSC 
              232                      4207.5000                  08:32:53                 LONX 
              30                       4208.0000                  08:33:52                 LONX 
              200                      4208.0000                  08:33:52                 LONX 
              44                       4207.0000                  08:34:02                 LONX 
              200                      4208.5000                  08:34:27                 LONX 
              53                       4208.0000                  08:34:32                 LONX 
              159                      4208.0000                  08:34:48                 LONX 
              191                      4207.5000                  08:34:50                 LONX 
              175                      4207.0000                  08:34:55                 BTSC 
              30                       4207.0000                  08:34:55                 TURX 
              119                      4207.0000                  08:34:55                 TURX 
              163                      4207.0000                  08:34:55                 CHIX 
              30                       4207.0000                  08:34:55                 CHIX 
              242                      4207.5000                  08:35:37                 LONX 
              21                       4206.5000                  08:36:29                 LONX 
              88                       4207.0000                  08:36:29                 LONX 
              250                      4207.0000                  08:36:29                 LONX 
              104                      4207.0000                  08:36:45                 LONX 
              31                       4206.5000                  08:36:59                 LONX 
              113                      4206.5000                  08:36:59                 LONX 
              176                      4205.5000                  08:37:05                 CHIX 
              159                      4205.5000                  08:37:05                 BTSC 
              135                      4205.5000                  08:37:05                 TURX 
              178                      4205.0000                  08:37:10                 LONX 
              77                       4204.0000                  08:37:18                 BTSC 
              73                       4204.0000                  08:37:18                 TURX 
              40                       4204.0000                  08:37:18                 CHIX 
               6                       4206.5000                  08:38:02                 LONX 
              88                       4206.5000                  08:38:02                 LONX 
              100                      4206.5000                  08:38:02                 LONX 
              95                       4206.5000                  08:38:02                 BTSC 
              80                       4206.5000                  08:38:02                 TURX 
              100                      4206.0000                  08:38:25                 LONX 
              100                      4206.0000                  08:38:32                 LONX 
              115                      4206.5000                  08:39:18                 LONX 
              42                       4206.5000                  08:39:18                 LONX 
              33                       4206.5000                  08:39:19                 LONX 
              37                       4206.0000                  08:39:20                 LONX 
              51                       4208.5000                  08:40:14                 LONX 
              174                      4208.5000                  08:40:14                 LONX 
              190                      4208.5000                  08:40:22                 LONX 
              35                       4208.5000                  08:40:22                 LONX 
              370                      4208.0000                  08:40:24                 LONX 
              73                       4206.5000                  08:41:06                 TURX 
              73                       4206.5000                  08:41:06                 BTSC 
              73                       4206.5000                  08:41:06                 CHIX 
              186                      4206.5000                  08:41:07                 LONX 
              85                       4206.5000                  08:41:07                 TURX 
              131                      4206.5000                  08:41:07                 CHIX 
              112                      4206.5000                  08:41:07                 BTSC 
              133                      4205.0000                  08:41:16                 TURX 
              223                      4205.0000                  08:41:16                 CHIX 
              203                      4205.0000                  08:41:16                 BTSC 
              40                       4205.0000                  08:41:19                 TURX 
              225                      4204.5000                  08:41:50                 LONX 
              250                      4206.0000                  08:43:00                 LONX 
              100                      4207.0000                  08:43:24                 LONX 
              200                      4207.5000                  08:43:49                 LONX 
              30                       4207.5000                  08:43:55                 LONX 
              203                      4207.5000                  08:44:10                 LONX 
              41                       4208.0000                  08:44:28                 LONX 
              196                      4207.5000                  08:44:29                 LONX 
              144                      4209.0000                  08:45:26                 LONX 
              100                      4208.5000                  08:45:29                 LONX 
              65                       4208.5000                  08:45:31                 LONX 
              245                      4210.0000                  08:46:15                 LONX 
              220                      4209.5000                  08:46:21                 LONX 
              241                      4211.0000                  08:47:24                 LONX 
              185                      4210.5000                  08:47:39                 LONX 
              38                       4213.0000                  08:48:22                 LONX 
              170                      4213.0000                  08:48:22                 LONX 
              166                      4213.5000                  08:48:28                 LONX 
              190                      4213.5000                  08:49:36                 LONX 
              210                      4214.5000                  08:49:42                 LONX 
              177                      4214.0000                  08:49:43                 LONX 
              180                      4213.5000                  08:50:33                 LONX 
              165                      4213.0000                  08:50:48                 LONX 
              165                      4212.5000                  08:51:07                 LONX 
              114                      4212.5000                  08:51:07                 TURX 
              147                      4212.5000                  08:51:07                 CHIX 
               1                       4212.5000                  08:51:07                 CHIX 
              134                      4212.5000                  08:51:07                 BTSC 
              88                       4213.5000                  08:52:04                 LONX 
              142                      4213.5000                  08:52:06                 LONX 
              100                      4215.0000                  08:54:13                 LONX 
              100                      4215.0000                  08:54:13                 LONX 
              80                       4215.0000                  08:54:14                 LONX 
              185                      4215.0000                  08:54:14                 LONX 
              100                      4215.0000                  08:54:14                 LONX 
              100                      4215.0000                  08:54:14                 LONX 
              120                      4215.0000                  08:54:14                 LONX 
              100                      4215.0000                  08:54:14                 LONX 
              120                      4215.0000                  08:54:14                 LONX 
              100                      4215.0000                  08:54:38                 LONX 
              185                      4214.0000                  08:55:26                 LONX 
              92                       4217.0000                  08:56:30                 LONX 
              248                      4217.0000                  08:56:30                 LONX 
              270                      4219.0000                  08:57:06                 LONX 
              220                      4218.5000                  08:57:11                 LONX 
              227                      4218.0000                  08:57:12                 LONX 
              115                      4217.0000                  08:57:18                 BTSC 
              128                      4217.0000                  08:57:18                 CHIX 
              44                       4217.0000                  08:57:19                 TURX 
              210                      4219.5000                  08:59:11                 LONX 
              205                      4219.5000                  08:59:16                 LONX 
              210                      4221.0000                  08:59:42                 LONX 
              53                       4220.5000                  09:00:14                 LONX 
              162                      4220.5000                  09:00:14                 LONX 
              275                      4220.5000                  09:00:14                 LONX 
              240                      4220.5000                  09:00:26                 LONX 
              164                      4220.0000                  09:00:34                 LONX 
              54                       4219.5000                  09:00:34                 TURX 
              187                      4220.0000                  09:00:57                 LONX 
              284                      4220.0000                  09:01:49                 LONX 
              195                      4221.5000                  09:02:10                 LONX 
              184                      4221.5000                  09:02:19                 LONX 
              165                      4220.5000                  09:02:29                 LONX 
              160                      4219.5000                  09:02:37                 BTSC 
              177                      4219.5000                  09:02:39                 CHIX 
              136                      4219.5000                  09:02:43                 TURX 
              212                      4220.0000                  09:03:23                 LONX 
              180                      4220.5000                  09:03:32                 LONX 
              176                      4221.0000                  09:03:52                 LONX 
              180                      4222.5000                  09:04:29                 LONX 
              115                      4221.5000                  09:04:51                 LONX 
              50                       4221.5000                  09:05:00                 LONX 
              193                      4221.0000                  09:05:04                 LONX 
              184                      4221.5000                  09:05:29                 LONX 
              165                      4220.5000                  09:05:44                 LONX 
              140                      4220.5000                  09:05:44                 CHIX 
              107                      4220.5000                  09:05:44                 TURX 
              126                      4220.5000                  09:05:44                 BTSC 
              220                      4222.5000                  09:06:28                 LONX 
              18                       4222.5000                  09:06:28                 LONX 
              181                      4223.5000                  09:06:53                 LONX 
              165                      4223.0000                  09:07:32                 LONX 
              17                       4223.0000                  09:07:32                 LONX 
              11                       4222.5000                  09:07:46                 LONX 
              200                      4222.5000                  09:07:46                 LONX 
              167                      4221.0000                  09:07:52                 BTSC 
              142                      4221.0000                  09:07:52                 TURX 
              184                      4221.0000                  09:07:52                 CHIX 
              205                      4220.0000                  09:08:11                 LONX 
              237                      4219.5000                  09:08:26                 CHIX 
              216                      4219.5000                  09:08:26                 BTSC 
              184                      4219.5000                  09:08:26                 TURX 
              226                      4219.0000                  09:09:21                 LONX 
              100                      4219.5000                  09:09:21                 LONX 
              193                      4219.5000                  09:09:21                 LONX 
              169                      4218.5000                  09:09:56                 LONX 
              110                      4218.0000                  09:09:57                 TURX 
              142                      4218.0000                  09:09:57                 CHIX 
              129                      4218.0000                  09:09:57                 BTSC 
              55                       4218.0000                  09:10:31                 LONX 
              160                      4218.0000                  09:10:31                 LONX 
              56                       4217.5000                  09:11:06                 LONX 
              128                      4217.5000                  09:11:06                 LONX 
              244                      4218.5000                  09:11:59                 LONX 
              35                       4218.0000                  09:12:04                 LONX 
              200                      4218.0000                  09:12:10                 LONX 
              176                      4217.0000                  09:12:28                 BTSC 
              150                      4217.0000                  09:12:28                 TURX 
              194                      4217.0000                  09:12:28                 CHIX 
              24                       4217.0000                  09:12:28                 LONX 
              160                      4217.0000                  09:12:28                 LONX 
              160                      4217.0000                  09:13:28                 LONX 
              190                      4217.0000                  09:13:37                 LONX 
              190                      4216.5000                  09:13:57                 LONX 
              187                      4217.0000                  09:14:34                 LONX 
              210                      4216.5000                  09:14:35                 LONX 
              182                      4216.0000                  09:14:49                 BTSC 
              153                      4216.0000                  09:14:49                 CHIX 
              48                       4216.0000                  09:14:49                 CHIX 
              155                      4216.0000                  09:14:49                 TURX 
              113                      4215.5000                  09:16:04                 LONX 
              118                      4215.5000                  09:16:04                 LONX 
              220                      4215.5000                  09:16:26                 LONX 
              34                       4215.5000                  09:16:44                 LONX 
              250                      4215.5000                  09:16:44                 LONX 
               1                       4215.5000                  09:16:44                 LONX 
              218                      4216.5000                  09:17:38                 LONX 
              200                      4216.5000                  09:17:44                 LONX 
              39                       4216.5000                  09:17:44                 LONX 
              200                      4218.0000                  09:18:44                 LONX 
              10                       4218.0000                  09:18:44                 LONX 
              200                      4218.0000                  09:18:44                 LONX 
              134                      4216.5000                  09:18:54                 BTSC 
              148                      4216.5000                  09:18:54                 CHIX 
              250                      4219.5000                  09:21:06                 LONX 
              200                      4219.5000                  09:21:06                 LONX 
              285                      4219.0000                  09:21:14                 LONX 
              232                      4220.0000                  09:21:43                 LONX 
              173                      4219.5000                  09:21:55                 LONX 
              63                       4219.5000                  09:21:55                 LONX 
              200                      4219.5000                  09:22:29                 LONX 
              48                       4219.5000                  09:22:29                 LONX 
              114                      4219.0000                  09:22:40                 TURX 
              213                      4217.5000                  09:23:31                 BTSC 
              215                      4217.5000                  09:23:31                 LONX 
              235                      4217.5000                  09:23:31                 CHIX 
               3                       4217.5000                  09:23:31                 TURX 
              111                      4217.5000                  09:23:31                 TURX 
              68                       4217.5000                  09:23:31                 TURX 
               2                       4218.0000                  09:23:31                 LONX 
              183                      4218.0000                  09:23:31                 LONX 
              194                      4215.5000                  09:23:57                 BTSC 
              179                      4215.5000                  09:24:00                 LONX 
              214                      4215.5000                  09:24:00                 CHIX 
              165                      4215.5000                  09:24:00                 TURX 
              157                      4216.5000                  09:24:41                 LONX 
               9                       4216.5000                  09:24:41                 LONX 
              70                       4216.5000                  09:24:41                 LONX 
              82                       4217.0000                  09:25:00                 LONX 
              168                      4216.0000                  09:25:06                 BTSC 
              184                      4216.0000                  09:25:23                 CHIX 
              143                      4216.0000                  09:25:23                 TURX 
              100                      4216.0000                  09:25:23                 LONX 
              175                      4215.5000                  09:25:29                 LONX 
              180                      4216.5000                  09:26:50                 LONX 
              227                      4216.0000                  09:27:10                 LONX 
              235                      4216.0000                  09:27:10                 LONX 
              157                      4215.0000                  09:27:24                 CHIX 
              142                      4215.0000                  09:27:24                 BTSC 
              121                      4215.0000                  09:27:24                 TURX 
              180                      4213.5000                  09:27:39                 CHIX 
              167                      4213.5000                  09:27:39                 TURX 
              37                       4213.5000                  09:27:39                 CHIX 
              196                      4213.5000                  09:27:39                 BTSC 
              66                       4216.0000                  09:31:15                 LONX 
              404                      4216.0000                  09:31:15                 LONX 
              163                      4216.0000                  09:31:15                 LONX 
              187                      4216.0000                  09:31:15                 LONX 
              410                      4215.5000                  09:31:25                 LONX 
              76                       4216.0000                  09:31:55                 LONX 
              33                       4216.0000                  09:31:55                 LONX 
              180                      4216.0000                  09:31:55                 LONX 
              235                      4215.5000                  09:32:05                 LONX 
              100                      4215.0000                  09:32:10                 LONX 
              162                      4215.0000                  09:32:10                 CHIX 
              125                      4215.0000                  09:32:10                 TURX 
              89                       4215.0000                  09:32:10                 LONX 
              147                      4215.0000                  09:32:10                 BTSC 
              210                      4215.5000                  09:32:56                 LONX 
              194                      4214.5000                  09:33:24                 LONX 
              233                      4214.5000                  09:34:40                 LONX 
              137                      4214.5000                  09:34:45                 LONX 
              100                      4214.5000                  09:34:45                 LONX 
              103                      4214.5000                  09:34:45                 LONX 
              214                      4214.0000                  09:35:56                 BTSC 
              236                      4214.0000                  09:35:56                 CHIX 
              235                      4214.0000                  09:35:56                 LONX 
              182                      4214.0000                  09:35:56                 TURX 
              68                       4214.0000                  09:36:02                 LONX 
              10                       4214.0000                  09:36:02                 LONX 
              100                      4214.0000                  09:36:02                 LONX 
              121                      4213.5000                  09:36:16                 LONX 
              62                       4213.5000                  09:36:16                 LONX 
              192                      4215.5000                  09:36:54                 LONX 
              285                      4215.0000                  09:38:16                 LONX 
              220                      4214.5000                  09:38:17                 LONX 
              155                      4214.0000                  09:38:49                 LONX 
              42                       4214.0000                  09:38:49                 LONX 
              126                      4213.5000                  09:38:55                 TURX 
              200                      4213.5000                  09:38:55                 LONX 
               6                       4213.5000                  09:38:55                 BTSC 
              163                      4213.5000                  09:38:55                 CHIX 
              141                      4213.5000                  09:38:55                 BTSC 
              179                      4213.0000                  09:39:17                 LONX 
              112                      4212.0000                  09:39:37                 TURX 
              132                      4212.0000                  09:39:37                 BTSC 
              145                      4212.0000                  09:39:37                 CHIX 
              188                      4211.0000                  09:39:43                 LONX 
              145                      4210.5000                  09:39:43                 BTSC 
              33                       4210.5000                  09:39:44                 TURX 
              160                      4210.5000                  09:39:44                 CHIX 
              91                       4210.5000                  09:39:44                 TURX 
              188                      4210.5000                  09:40:25                 LONX 
              180                      4209.5000                  09:40:53                 LONX 
              134                      4209.0000                  09:41:02                 CHIX 
              122                      4209.0000                  09:41:02                 BTSC 
              104                      4209.0000                  09:41:02                 TURX 
              270                      4210.0000                  09:41:36                 LONX 
              385                      4209.5000                  09:42:48                 LONX 
              12                       4210.0000                  09:43:40                 LONX 
              163                      4209.0000                  09:44:07                 TURX 
              195                      4209.5000                  09:44:07                 LONX 
              100                      4209.5000                  09:44:48                 LONX 
              105                      4209.5000                  09:44:48                 LONX 
              100                      4209.5000                  09:44:48                 LONX 
              261                      4209.0000                  09:44:59                 CHIX 
              250                      4209.5000                  09:44:59                 LONX 
              350                      4209.0000                  09:45:02                 LONX 
              39                       4209.0000                  09:45:02                 TURX 
              237                      4209.0000                  09:45:02                 BTSC 
              159                      4207.0000                  09:45:36                 BTSC 
              176                      4207.0000                  09:45:36                 CHIX 
              135                      4207.0000                  09:45:36                 TURX 
              194                      4206.5000                  09:45:45                 LONX 
              215                      4206.0000                  09:46:48                 LONX 
              109                      4205.5000                  09:46:48                 TURX 
              234                      4205.5000                  09:46:48                 LONX 
              142                      4205.5000                  09:46:48                 CHIX 
              128                      4205.5000                  09:46:48                 BTSC 
              117                      4205.5000                  09:47:41                 LONX 
              78                       4205.5000                  09:47:41                 LONX 
              191                      4205.0000                  09:48:28                 LONX 
              200                      4204.0000                  09:48:45                 CHIX 
              131                      4204.0000                  09:48:49                 BTSC 
              255                      4205.0000                  09:50:27                 LONX 
              300                      4205.0000                  09:50:27                 LONX 
              111                      4204.5000                  09:50:29                 BTSC 
              55                       4204.5000                  09:50:29                 LONX 
              94                       4204.5000                  09:50:29                 TURX 
              135                      4204.5000                  09:50:29                 LONX 
              105                      4203.0000                  09:50:43                 BTSC 
              136                      4203.0000                  09:50:43                 TURX 
              176                      4203.0000                  09:50:45                 CHIX 
              32                       4203.0000                  09:50:45                 BTSC 
              18                       4203.0000                  09:50:45                 BTSC 
               5                       4203.0000                  09:50:45                 BTSC 
              185                      4202.5000                  09:50:45                 LONX 
              196                      4205.0000                  09:51:43                 LONX 
              195                      4204.0000                  09:51:47                 LONX 
              13                       4203.5000                  09:51:56                 CHIX 
              151                      4203.5000                  09:51:56                 CHIX 
              149                      4203.5000                  09:51:56                 BTSC 
              127                      4203.5000                  09:51:56                 TURX 
              121                      4202.5000                  09:52:13                 LONX 
              217                      4203.0000                  09:53:23                 LONX 
              78                       4203.0000                  09:53:23                 LONX 
              100                      4202.5000                  09:53:39                 LONX 
              117                      4202.5000                  09:53:39                 LONX 
              180                      4203.0000                  09:55:12                 LONX 
              274                      4203.0000                  09:55:12                 LONX 
               8                       4202.0000                  09:55:14                 LONX 
              197                      4202.0000                  09:55:14                 LONX 
              196                      4202.0000                  09:56:04                 LONX 
              216                      4201.0000                  09:56:33                 LONX 
              193                      4201.5000                  09:56:59                 LONX 
              186                      4201.5000                  09:57:38                 LONX 
              196                      4201.5000                  09:58:08                 LONX 
              220                      4200.0000                  09:58:33                 LONX 
              198                      4199.5000                  09:59:31                 LONX 
              120                      4199.5000                  09:59:56                 LONX 
               8                       4199.5000                  09:59:56                 LONX 
              191                      4199.0000                  10:01:25                 LONX 
              235                      4199.0000                  10:02:12                 LONX 
              73                       4200.0000                  10:02:52                 LONX 
              170                      4200.0000                  10:02:52                 LONX 
              100                      4200.0000                  10:03:07                 LONX 
              250                      4200.0000                  10:03:07                 LONX 
              360                      4199.5000                  10:03:39                 LONX 
              160                      4199.0000                  10:03:59                 LONX 
              38                       4199.0000                  10:03:59                 LONX 
              191                      4200.5000                  10:04:37                 LONX 
               7                       4200.5000                  10:04:37                 LONX 
              234                      4200.5000                  10:05:41                 LONX 
              100                      4200.5000                  10:05:41                 LONX 
              320                      4201.0000                  10:08:23                 LONX 
              19                       4203.5000                  10:11:09                 LONX 
              391                      4203.5000                  10:11:09                 LONX 
              350                      4203.5000                  10:11:09                 LONX 
              50                       4203.5000                  10:11:10                 LONX 
              300                      4203.5000                  10:11:10                 LONX 
              125                      4203.5000                  10:11:35                 LONX 
              137                      4203.5000                  10:11:35                 LONX 
              200                      4203.5000                  10:11:39                 LONX 
              20                       4203.5000                  10:11:56                 LONX 
              100                      4204.0000                  10:13:16                 LONX 
              221                      4204.0000                  10:13:16                 LONX 
              245                      4203.5000                  10:13:25                 LONX 
              269                      4203.5000                  10:14:15                 LONX 
              160                      4203.0000                  10:14:16                 LONX 
              59                       4203.0000                  10:14:16                 LONX 
              100                      4203.0000                  10:14:16                 LONX 
              100                      4203.0000                  10:14:16                 LONX 
              92                       4202.0000                  10:15:26                 LONX 
              40                       4203.0000                  10:16:32                 LONX 
              204                      4203.5000                  10:16:39                 LONX 
              122                      4203.5000                  10:16:39                 LONX 
              211                      4204.5000                  10:18:41                 LONX 
              209                      4205.0000                  10:19:12                 LONX 
              96                       4205.0000                  10:19:12                 LONX 
              230                      4205.0000                  10:19:12                 LONX 
              25                       4205.0000                  10:20:03                 LONX 
              370                      4205.0000                  10:20:10                 LONX 
              61                       4205.0000                  10:20:16                 LONX 
              259                      4205.0000                  10:20:16                 LONX 
              250                      4206.0000                  10:22:13                 LONX 
              220                      4206.0000                  10:22:14                 LONX 
              45                       4206.0000                  10:22:14                 LONX 
              235                      4206.0000                  10:22:14                 LONX 
              250                      4208.5000                  10:23:57                 LONX 
              103                      4208.5000                  10:23:57                 LONX 
              293                      4208.0000                  10:24:57                 LONX 
              70                       4210.0000                  10:25:50                 LONX 
              218                      4210.0000                  10:25:50                 LONX 
              221                      4209.5000                  10:26:23                 LONX 
              34                       4209.5000                  10:26:23                 LONX 
              25                       4209.5000                  10:26:23                 LONX 
              250                      4209.5000                  10:26:23                 LONX 
              103                      4209.0000                  10:27:19                 LONX 
              132                      4209.0000                  10:27:19                 LONX 
              100                      4210.5000                  10:28:34                 LONX 
              340                      4210.0000                  10:28:38                 LONX 
              100                      4210.0000                  10:29:37                 LONX 
              101                      4210.0000                  10:29:37                 LONX 
              100                      4210.0000                  10:29:45                 LONX 
              101                      4210.0000                  10:29:45                 LONX 
              226                      4207.5000                  10:30:40                 LONX 
              213                      4209.0000                  10:31:13                 LONX 
              100                      4209.0000                  10:31:13                 LONX 
               8                       4209.0000                  10:31:13                 LONX 
              185                      4207.5000                  10:31:40                 LONX 
              10                       4207.0000                  10:32:32                 LONX 
              204                      4207.0000                  10:32:32                 LONX 
              241                      4209.0000                  10:33:43                 LONX 
              25                       4208.5000                  10:33:48                 LONX 
              220                      4208.5000                  10:33:48                 LONX 
              213                      4208.5000                  10:35:09                 LONX 
              100                      4208.5000                  10:35:09                 LONX 
              260                      4207.5000                  10:36:23                 LONX 
              100                      4208.0000                  10:36:23                 LONX 
              183                      4208.0000                  10:36:23                 LONX 
              200                      4205.5000                  10:37:41                 LONX 
              200                      4204.5000                  10:38:55                 LONX 
              100                      4204.5000                  10:39:00                 LONX 
              18                       4204.5000                  10:39:00                 LONX 
              103                      4204.5000                  10:39:00                 LONX 
              103                      4204.5000                  10:39:39                 LONX 
              100                      4204.5000                  10:39:39                 LONX 
              13                       4204.5000                  10:40:42                 LONX 
              190                      4204.5000                  10:40:42                 LONX 
              21                       4204.0000                  10:41:04                 LONX 
              164                      4204.0000                  10:41:04                 LONX 
              203                      4203.0000                  10:41:40                 LONX 
              100                      4203.0000                  10:42:15                 LONX 
              90                       4203.0000                  10:42:15                 LONX 
              203                      4205.5000                  10:44:06                 LONX 
              100                      4205.5000                  10:44:14                 LONX 
               1                       4205.5000                  10:44:14                 LONX 
              250                      4205.5000                  10:44:14                 LONX 
              197                      4204.5000                  10:44:43                 LONX 
              135                      4202.5000                  10:46:14                 LONX 
              150                      4202.5000                  10:46:40                 LONX 
              200                      4202.5000                  10:47:00                 LONX 
              100                      4202.5000                  10:47:25                 LONX 
              132                      4202.5000                  10:47:25                 LONX 
              167                      4201.5000                  10:48:22                 LONX 
              34                       4201.5000                  10:48:22                 LONX 
              199                      4202.5000                  10:50:15                 LONX 
              250                      4202.5000                  10:51:50                 LONX 
              100                      4202.5000                  10:51:50                 LONX 
              24                       4202.5000                  10:51:54                 LONX 
              228                      4202.5000                  10:51:54                 LONX 
              250                      4202.5000                  10:51:54                 LONX 
              320                      4202.0000                  10:51:56                 LONX 
              100                      4200.5000                  10:52:59                 LONX 
              104                      4200.5000                  10:52:59                 LONX 
              23                       4201.5000                  10:56:01                 LONX 
              247                      4201.5000                  10:56:01                 LONX 
              235                      4201.5000                  10:56:01                 LONX 
              277                      4201.5000                  10:56:17                 LONX 
              70                       4201.5000                  10:56:49                 LONX 
              250                      4201.5000                  10:56:49                 LONX 
              102                      4201.0000                  10:57:24                 LONX 
              222                      4201.5000                  10:58:00                 LONX 
              200                      4201.5000                  10:58:00                 LONX 
              204                      4201.5000                  10:58:10                 LONX 
              32                       4201.5000                  10:58:24                 LONX 
              114                      4201.0000                  10:58:26                 LONX 
              174                      4201.0000                  10:58:26                 LONX 
              81                       4200.5000                  10:59:35                 LONX 
              123                      4200.5000                  10:59:35                 LONX 
              460                      4204.5000                  11:04:31                 LONX 
              305                      4204.5000                  11:04:31                 LONX 
               1                       4204.5000                  11:05:07                 LONX 
              330                      4205.0000                  11:05:37                 LONX 
              400                      4205.0000                  11:05:37                 LONX 
              210                      4205.0000                  11:05:37                 LONX 
              250                      4205.0000                  11:05:37                 LONX 
              62                       4206.0000                  11:06:12                 LONX 
              190                      4206.5000                  11:06:25                 LONX 
              15                       4206.5000                  11:06:25                 LONX 
              205                      4206.0000                  11:06:48                 LONX 
              250                      4206.0000                  11:08:31                 LONX 
              205                      4206.0000                  11:08:31                 LONX 
              75                       4206.0000                  11:08:48                 LONX 
              75                       4206.0000                  11:08:53                 LONX 
              220                      4208.5000                  11:10:01                 LONX 
              69                       4208.5000                  11:10:05                 LONX 
              310                      4208.0000                  11:10:17                 LONX 
              204                      4207.0000                  11:11:35                 LONX 
               1                       4207.0000                  11:11:35                 LONX 
              100                      4207.0000                  11:12:03                 LONX 
              282                      4206.5000                  11:12:13                 LONX 
              216                      4206.5000                  11:12:50                 LONX 
              218                      4208.0000                  11:13:38                 LONX 
              230                      4207.5000                  11:14:27                 LONX 
              203                      4206.5000                  11:14:59                 LONX 
              250                      4207.5000                  11:17:00                 LONX 
              225                      4208.0000                  11:17:35                 LONX 
              211                      4208.0000                  11:17:35                 LONX 
              230                      4208.0000                  11:17:35                 LONX 
              203                      4208.5000                  11:18:24                 LONX 
              255                      4208.0000                  11:19:44                 LONX 
              133                      4208.0000                  11:19:55                 LONX 
              241                      4209.0000                  11:20:29                 LONX 
              100                      4209.0000                  11:22:07                 LONX 
              250                      4209.0000                  11:22:07                 LONX 
              206                      4209.0000                  11:23:19                 LONX 
              189                      4209.0000                  11:23:26                 LONX 
               9                       4207.5000                  11:26:00                 LONX 
              119                      4207.5000                  11:26:00                 LONX 
              237                      4207.0000                  11:26:18                 LONX 
              18                       4207.0000                  11:26:18                 LONX 
              218                      4206.5000                  11:26:50                 LONX 
              230                      4207.0000                  11:27:52                 LONX 
              180                      4207.0000                  11:28:08                 LONX 
              13                       4206.5000                  11:28:33                 LONX 
              271                      4206.5000                  11:28:33                 LONX 
              178                      4207.5000                  11:29:13                 LONX 
              28                       4207.5000                  11:29:13                 LONX 
              225                      4207.0000                  11:30:23                 LONX 
              100                      4207.5000                  11:30:23                 LONX 
              62                       4207.5000                  11:30:23                 LONX 
              250                      4207.5000                  11:30:23                 LONX 
              224                      4207.0000                  11:31:53                 LONX 
              179                      4208.0000                  11:32:47                 LONX 
              27                       4208.0000                  11:32:47                 LONX 
              165                      4206.5000                  11:33:19                 LONX 
              30                       4206.5000                  11:33:19                 LONX 
              56                       4205.5000                  11:34:07                 LONX 
              152                      4205.5000                  11:34:07                 LONX 
              205                      4206.5000                  11:36:25                 LONX 
              250                      4206.5000                  11:36:26                 LONX 
               8                       4206.0000                  11:37:06                 LONX 
              227                      4206.0000                  11:37:38                 LONX 
              207                      4207.0000                  11:37:54                 LONX 
              126                      4207.0000                  11:38:00                 LONX 
              76                       4207.0000                  11:38:00                 LONX 
              160                      4207.0000                  11:38:50                 LONX 
              173                      4207.0000                  11:38:50                 LONX 
              204                      4207.5000                  11:40:12                 LONX 
              250                      4207.5000                  11:40:12                 LONX 
              205                      4207.5000                  11:40:48                 LONX 
              250                      4207.5000                  11:41:54                 LONX 
              267                      4207.5000                  11:44:05                 LONX 
              210                      4207.5000                  11:44:05                 LONX 
              207                      4207.5000                  11:44:06                 LONX 
              100                      4206.5000                  11:45:24                 LONX 
              107                      4206.5000                  11:45:24                 LONX 
              371                      4207.5000                  11:46:21                 LONX 
              199                      4206.5000                  11:47:00                 LONX 
              189                      4206.5000                  11:47:00                 LONX 
              87                       4206.5000                  11:49:02                 LONX 
              100                      4206.5000                  11:49:02                 LONX 
              260                      4206.5000                  11:49:38                 LONX 
              195                      4206.5000                  11:49:53                 LONX 
              230                      4207.0000                  11:52:53                 LONX 
              10                       4207.0000                  11:52:53                 LONX 
              340                      4207.0000                  11:52:53                 LONX 
              13                       4207.0000                  11:52:55                 LONX 
              250                      4207.0000                  11:52:55                 LONX 
              204                      4206.5000                  11:54:33                 LONX 
              245                      4206.0000                  11:55:05                 LONX 
              184                      4206.0000                  11:55:05                 LONX 
              100                      4206.0000                  11:55:05                 LONX 
              79                       4206.0000                  11:55:52                 LONX 
              100                      4205.5000                  11:56:27                 LONX 
              27                       4205.5000                  11:56:27                 LONX 
              77                       4205.5000                  11:56:27                 LONX 
              230                      4205.0000                  11:56:44                 LONX 
              100                      4204.5000                  11:57:27                 LONX 
              174                      4204.5000                  11:57:27                 LONX 
              82                       4204.5000                  11:58:09                 LONX 
              127                      4204.5000                  11:58:09                 LONX 
              165                      4205.0000                  11:58:41                 LONX 
              43                       4205.0000                  11:58:41                 LONX 
              163                      4204.5000                  11:59:14                 LONX 
              209                      4204.5000                  11:59:31                 LONX 
               3                       4203.5000                  11:59:45                 LONX 
              197                      4203.5000                  11:59:45                 LONX 
              367                      4203.0000                  12:02:27                 LONX 
              219                      4203.5000                  12:02:46                 LONX 
              244                      4202.5000                  12:02:46                 LONX 
              66                       4202.5000                  12:03:00                 LONX 
              250                      4202.5000                  12:03:04                 LONX 
              315                      4203.0000                  12:08:00                 LONX 
              95                       4202.5000                  12:08:03                 LONX 
              270                      4203.5000                  12:10:10                 LONX 
              98                       4203.0000                  12:10:32                 LONX 
              250                      4203.0000                  12:10:32                 LONX 
              165                      4201.0000                  12:12:12                 LONX 
              36                       4201.0000                  12:12:12                 LONX 
              264                      4201.0000                  12:14:51                 LONX 
              70                       4201.0000                  12:14:51                 LONX 
              202                      4201.0000                  12:17:10                 LONX 
              121                      4200.5000                  12:17:23                 LONX 
              75                       4200.5000                  12:17:23                 LONX 
              161                      4200.0000                  12:18:27                 LONX 
              196                      4199.5000                  12:18:45                 LONX 
              190                      4199.5000                  12:19:56                 LONX 
              292                      4201.0000                  12:21:33                 LONX 
              128                      4201.0000                  12:21:34                 LONX 
              250                      4201.0000                  12:21:34                 LONX 
              163                      4200.5000                  12:22:55                 LONX 
              100                      4200.0000                  12:28:16                 LONX 
              250                      4200.0000                  12:28:16                 LONX 
              179                      4200.5000                  12:28:22                 LONX 
              100                      4200.5000                  12:28:22                 LONX 
              198                      4201.5000                  12:29:37                 LONX 
              17                       4201.0000                  12:29:41                 LONX 
              198                      4201.0000                  12:29:41                 LONX 
              233                      4199.5000                  12:30:43                 LONX 
              208                      4199.0000                  12:30:43                 LONX 
              235                      4200.0000                  12:31:41                 LONX 
              240                      4200.0000                  12:31:41                 LONX 
              210                      4200.0000                  12:31:49                 LONX 
              64                       4200.0000                  12:32:00                 LONX 
              148                      4200.0000                  12:32:00                 LONX 
              220                      4201.0000                  12:33:24                 LONX 
              250                      4201.0000                  12:33:26                 LONX 
              118                      4200.5000                  12:33:50                 LONX 
              165                      4200.5000                  12:33:51                 LONX 
              48                       4200.5000                  12:33:51                 LONX 
              205                      4200.5000                  12:34:04                 LONX 
              206                      4199.0000                  12:36:41                 LONX 
              129                      4199.5000                  12:36:48                 LONX 
              87                       4199.5000                  12:36:48                 LONX 
              100                      4200.0000                  12:38:12                 LONX 
              110                      4200.0000                  12:38:12                 LONX 
              250                      4202.5000                  12:39:36                 LONX 
              100                      4202.5000                  12:39:36                 LONX 
              210                      4202.5000                  12:39:45                 LONX 
              371                      4202.5000                  12:39:51                 LONX 
              247                      4202.5000                  12:43:01                 LONX 
              157                      4202.5000                  12:45:35                 LONX 
              239                      4202.5000                  12:46:04                 LONX 
              100                      4202.5000                  12:46:04                 LONX 
              202                      4201.0000                  12:46:24                 LONX 
              100                      4199.0000                  12:49:08                 LONX 
              42                       4199.5000                  12:51:23                 LONX 
              169                      4199.5000                  12:51:32                 LONX 
              113                      4201.0000                  12:55:39                 LONX 
              168                      4201.0000                  12:55:44                 LONX 
              132                      4201.0000                  12:55:44                 LONX 
              201                      4199.5000                  12:58:06                 LONX 
              84                       4198.0000                  12:59:24                 LONX 
              266                      4200.0000                  13:04:53                 LONX 
              141                      4200.0000                  13:04:53                 LONX 
              91                       4200.0000                  13:05:07                 LONX 
              240                      4199.5000                  13:05:10                 LONX 
              208                      4199.5000                  13:08:03                 LONX 
              210                      4199.5000                  13:08:03                 LONX 
               1                       4200.0000                  13:08:03                 LONX 
              205                      4201.5000                  13:10:03                 LONX 
              196                      4199.5000                  13:13:22                 LONX 
              159                      4200.5000                  13:15:54                 LONX 
              97                       4200.5000                  13:15:54                 LONX 
              213                      4199.5000                  13:16:19                 LONX 
              201                      4198.0000                  13:16:32                 LONX 
              198                      4198.0000                  13:17:00                 LONX 
              218                      4198.0000                  13:20:00                 LONX 
               7                       4196.5000                  13:22:45                 LONX 
               6                       4196.5000                  13:22:45                 LONX 
              199                      4196.5000                  13:22:45                 LONX 
              230                      4199.0000                  13:24:11                 LONX 
              90                       4199.0000                  13:24:11                 LONX 
              170                      4199.0000                  13:24:19                 LONX 
              200                      4199.0000                  13:24:48                 LONX 
              287                      4198.5000                  13:24:50                 LONX 
              123                      4198.5000                  13:24:50                 LONX 
              250                      4200.0000                  13:25:22                 LONX 
              111                      4200.0000                  13:26:57                 LONX 
              250                      4200.0000                  13:26:57                 LONX 
              122                      4200.5000                  13:27:31                 LONX 
              164                      4200.5000                  13:27:38                 LONX 
              180                      4200.5000                  13:27:38                 LONX 
              210                      4200.0000                  13:27:49                 LONX 
              229                      4199.5000                  13:27:49                 LONX 
              137                      4199.5000                  13:27:49                 LONX 
              71                       4199.5000                  13:27:49                 LONX 
              108                      4199.5000                  13:30:45                 LONX 
              104                      4199.5000                  13:30:45                 LONX 
              190                      4199.0000                  13:31:26                 LONX 
              87                       4199.5000                  13:31:59                 LONX 
              125                      4199.5000                  13:31:59                 LONX 
              198                      4199.0000                  13:32:02                 LONX 
               8                       4199.0000                  13:32:08                 LONX 
              204                      4199.0000                  13:32:08                 LONX 
              201                      4199.0000                  13:33:00                 LONX 
              68                       4198.0000                  13:33:10                 LONX 
              132                      4198.0000                  13:33:26                 LONX 
              100                      4198.0000                  13:33:27                 LONX 
              112                      4198.0000                  13:33:27                 LONX 
              220                      4197.5000                  13:33:31                 LONX 
              80                       4198.5000                  13:33:49                 LONX 
              64                       4198.5000                  13:33:49                 LONX 
              23                       4198.5000                  13:33:49                 LONX 
              45                       4198.5000                  13:33:49                 LONX 
              127                      4198.5000                  13:34:00                 LONX 
              57                       4198.5000                  13:34:00                 LONX 
              28                       4198.5000                  13:34:00                 LONX 
              54                       4199.5000                  13:34:53                 LONX 
              250                      4199.5000                  13:34:53                 LONX 
              199                      4198.5000                  13:35:56                 LONX 
              100                      4198.0000                  13:36:06                 LONX 
              168                      4198.0000                  13:36:06                 LONX 
              250                      4198.0000                  13:36:06                 LONX 
              100                      4197.5000                  13:36:13                 LONX 
              250                      4197.5000                  13:36:13                 LONX 
              220                      4197.5000                  13:36:58                 LONX 
              21                       4198.0000                  13:37:12                 LONX 
              217                      4198.0000                  13:37:25                 LONX 
              260                      4198.0000                  13:38:22                 LONX 
              200                      4198.0000                  13:38:29                 LONX 
              215                      4197.5000                  13:38:50                 LONX 
              80                       4199.0000                  13:39:41                 LONX 
              70                       4200.0000                  13:39:55                 LONX 
              37                       4201.0000                  13:40:07                 LONX 
              289                      4201.0000                  13:40:07                 LONX 
              74                       4201.0000                  13:40:07                 LONX 
              430                      4200.5000                  13:41:07                 LONX 
              330                      4200.0000                  13:42:00                 LONX 
              205                      4200.0000                  13:42:00                 LONX 
              72                       4201.0000                  13:43:13                 LONX 
              239                      4201.0000                  13:49:05                 LONX 
              120                      4201.0000                  13:50:28                 LONX 
              82                       4201.0000                  13:50:28                 LONX 
              11                       4201.0000                  13:50:28                 LONX 
              213                      4200.5000                  13:50:38                 LONX 
              86                       4200.5000                  13:51:04                 LONX 
              114                      4201.0000                  13:53:01                 LONX 
              100                      4201.0000                  13:53:01                 LONX 
              37                       4201.0000                  13:53:05                 LONX 
              273                      4202.5000                  13:54:15                 LONX 
              250                      4202.5000                  13:54:49                 LONX 
              206                      4202.5000                  13:56:37                 LONX 
              248                      4200.0000                  13:57:16                 LONX 
              197                      4199.5000                  13:57:24                 LONX 
              215                      4200.5000                  13:58:17                 LONX 
               2                       4200.5000                  13:58:22                 LONX 
              190                      4201.0000                  13:59:53                 LONX 
              23                       4201.0000                  13:59:53                 LONX 
              280                      4201.0000                  14:01:48                 LONX 
              98                       4201.5000                  14:01:48                 LONX 
              200                      4201.5000                  14:01:48                 LONX 
              91                       4204.0000                  14:04:06                 LONX 
              210                      4204.5000                  14:04:34                 LONX 
              250                      4206.5000                  14:04:50                 LONX 
              164                      4206.5000                  14:04:50                 LONX 
              215                      4206.0000                  14:05:06                 LONX 
              45                       4206.0000                  14:05:34                 LONX 
              200                      4206.0000                  14:05:34                 LONX 
              213                      4206.0000                  14:05:48                 LONX 
              258                      4206.5000                  14:07:06                 LONX 
              215                      4205.0000                  14:08:25                 LONX 
              138                      4205.5000                  14:08:34                 LONX 
              85                       4205.5000                  14:08:34                 LONX 
              250                      4205.5000                  14:08:34                 LONX 
              204                      4207.0000                  14:08:38                 LONX 
              200                      4207.0000                  14:08:38                 LONX 
              200                      4209.0000                  14:09:40                 LONX 
              55                       4209.5000                  14:09:50                 LONX 
              170                      4210.0000                  14:09:59                 LONX 
              75                       4210.0000                  14:09:59                 LONX 
              130                      4210.0000                  14:10:01                 LONX 
              200                      4210.0000                  14:10:04                 LONX 
              147                      4211.0000                  14:10:28                 LONX 
              120                      4211.0000                  14:10:34                 LONX 
              180                      4211.0000                  14:10:52                 LONX 
              90                       4211.0000                  14:10:52                 LONX 
              53                       4211.0000                  14:10:52                 LONX 
              73                       4210.5000                  14:10:58                 LONX 
              128                      4210.5000                  14:10:58                 LONX 
              242                      4210.0000                  14:12:10                 LONX 
              28                       4210.5000                  14:12:14                 LONX 
              237                      4210.5000                  14:12:14                 LONX 
              199                      4210.5000                  14:12:24                 LONX 
              89                       4210.5000                  14:12:24                 LONX 
              172                      4210.5000                  14:12:24                 LONX 
              91                       4210.5000                  14:12:24                 LONX 
              170                      4210.5000                  14:12:24                 LONX 
              210                      4209.0000                  14:14:09                 LONX 
              229                      4209.0000                  14:14:19                 LONX 
              28                       4210.5000                  14:15:36                 LONX 
              290                      4213.0000                  14:15:52                 LONX 
              32                       4213.5000                  14:16:02                 LONX 
              28                       4213.5000                  14:16:02                 LONX 
              305                      4214.0000                  14:17:11                 LONX 
              200                      4214.0000                  14:17:11                 LONX 
              210                      4214.0000                  14:17:11                 LONX 
              200                      4214.0000                  14:17:11                 LONX 
              270                      4213.5000                  14:17:16                 LONX 
              250                      4213.5000                  14:17:20                 LONX 
              29                       4213.0000                  14:17:38                 LONX 
              213                      4213.0000                  14:17:39                 LONX 
              238                      4213.0000                  14:17:39                 LONX 
              95                       4213.0000                  14:17:46                 LONX 
              282                      4212.5000                  14:17:54                 LONX 
              198                      4212.5000                  14:18:31                 LONX 
              200                      4214.0000                  14:21:28                 LONX 
              210                      4214.0000                  14:21:28                 LONX 
              209                      4213.0000                  14:21:29                 LONX 
               4                       4214.0000                  14:24:15                 LONX 
              10                       4214.0000                  14:24:15                 LONX 
              200                      4214.0000                  14:24:15                 LONX 
              264                      4213.5000                  14:24:15                 LONX 
              210                      4212.5000                  14:25:11                 LONX 
              139                      4212.5000                  14:26:33                 LONX 
              56                       4212.5000                  14:26:33                 LONX 
              20                       4211.5000                  14:27:40                 LONX 
              200                      4211.5000                  14:27:40                 LONX 
              196                      4211.0000                  14:27:47                 LONX 
              194                      4211.0000                  14:28:16                 LONX 
              250                      4211.0000                  14:28:16                 LONX 
              210                      4209.5000                  14:29:30                 LONX 
              204                      4209.0000                  14:29:45                 LONX 
              59                       4209.0000                  14:29:45                 LONX 
              147                      4209.0000                  14:29:47                 LONX 
              174                      4210.0000                  14:30:02                 LONX 
              40                       4210.0000                  14:30:02                 LONX 
              230                      4209.5000                  14:30:10                 LONX 
              250                      4209.5000                  14:30:28                 LONX 
              200                      4209.5000                  14:30:57                 LONX 
              100                      4208.5000                  14:31:34                 LONX 
              243                      4208.5000                  14:31:43                 LONX 
              200                      4209.0000                  14:32:17                 LONX 
              155                      4208.5000                  14:33:18                 LONX 
              103                      4208.5000                  14:33:18                 LONX 
              197                      4208.0000                  14:34:24                 LONX 
              13                       4208.0000                  14:34:24                 LONX 
              270                      4208.5000                  14:34:31                 LONX 
              284                      4208.5000                  14:34:36                 LONX 
              128                      4208.5000                  14:34:36                 LONX 
              190                      4209.5000                  14:35:25                 LONX 
              322                      4210.5000                  14:35:55                 LONX 
              256                      4210.5000                  14:35:59                 LONX 
              139                      4209.5000                  14:36:23                 LONX 
              59                       4209.5000                  14:36:23                 LONX 
              210                      4208.5000                  14:36:24                 LONX 
              210                      4209.5000                  14:38:10                 LONX 
              195                      4209.5000                  14:38:10                 LONX 
              133                      4209.5000                  14:38:24                 LONX 
              198                      4209.5000                  14:40:05                 LONX 
              147                      4209.5000                  14:40:13                 LONX 
              250                      4209.5000                  14:40:13                 LONX 
              210                      4209.0000                  14:41:01                 LONX 
              330                      4208.5000                  14:43:52                 LONX 
              260                      4208.0000                  14:44:14                 LONX 
              69                       4208.0000                  14:44:14                 LONX 
              185                      4208.0000                  14:44:14                 LONX 
              89                       4208.0000                  14:44:14                 LONX 
              27                       4208.0000                  14:44:14                 LONX 
              205                      4206.0000                  14:45:59                 LONX 
              133                      4206.0000                  14:45:59                 LONX 
              155                      4206.0000                  14:45:59                 LONX 
              337                      4205.0000                  14:47:20                 LONX 
              240                      4205.0000                  14:47:20                 LONX 
              130                      4205.0000                  14:47:20                 LONX 
              202                      4204.5000                  14:47:20                 LONX 
              245                      4205.0000                  14:48:23                 LONX 
              42                       4205.5000                  14:49:48                 LONX 
              174                      4205.5000                  14:49:48                 LONX 
              200                      4205.0000                  14:50:33                 LONX 
              37                       4205.0000                  14:50:33                 LONX 
              200                      4204.0000                  14:51:54                 LONX 
              91                       4204.0000                  14:51:54                 LONX 
              217                      4204.5000                  14:52:42                 LONX 
              23                       4204.5000                  14:52:42                 LONX 
              180                      4204.5000                  14:52:42                 LONX 
              188                      4204.5000                  14:52:42                 LONX 
              224                      4203.5000                  14:52:42                 LONX 
              174                      4204.0000                  14:52:52                 LONX 
              42                       4204.0000                  14:52:52                 LONX 
              11                       4203.5000                  14:54:08                 LONX 
              200                      4203.5000                  14:54:08                 LONX 
              200                      4203.5000                  14:55:34                 LONX 
              35                       4203.5000                  14:55:34                 LONX 
              200                      4205.5000                  14:56:39                 LONX 
              268                      4205.0000                  14:56:42                 LONX 
              236                      4204.5000                  14:57:53                 LONX 
              200                      4204.5000                  14:57:53                 LONX 
              16                       4204.5000                  14:57:53                 LONX 
              237                      4205.0000                  15:00:16                 LONX 
              200                      4206.0000                  15:02:42                 LONX 
              241                      4206.0000                  15:02:42                 LONX 
              250                      4205.0000                  15:04:50                 LONX 
              53                       4205.0000                  15:04:50                 LONX 
              280                      4205.5000                  15:05:00                 LONX 
              167                      4205.5000                  15:05:01                 LONX 
              76                       4205.5000                  15:05:01                 LONX 
              200                      4207.5000                  15:07:36                 LONX 
              240                      4207.5000                  15:07:36                 LONX 
              25                       4207.5000                  15:07:36                 LONX 
              203                      4207.0000                  15:07:37                 LONX 
              85                       4210.0000                  15:09:14                 LONX 
              100                      4210.0000                  15:09:19                 LONX 
              114                      4210.0000                  15:09:30                 LONX 
              200                      4210.0000                  15:09:30                 LONX 
              167                      4210.0000                  15:09:46                 LONX 
              85                       4210.0000                  15:09:46                 LONX 
              91                       4210.5000                  15:10:05                 LONX 
              120                      4210.5000                  15:10:20                 LONX 
              141                      4210.5000                  15:10:20                 LONX 
              205                      4209.5000                  15:11:20                 LONX 
              239                      4208.0000                  15:12:34                 LONX 
              177                      4209.0000                  15:12:41                 LONX 
              39                       4209.0000                  15:12:41                 LONX 
              155                      4209.0000                  15:12:50                 LONX 
              61                       4209.0000                  15:12:50                 LONX 
              241                      4208.5000                  15:12:57                 LONX 
              219                      4205.5000                  15:14:27                 LONX 
              12                       4205.5000                  15:14:27                 LONX 
              189                      4206.0000                  15:14:27                 LONX 
              198                      4205.5000                  15:14:27                 LONX 
              151                      4206.0000                  15:14:27                 LONX 
              226                      4205.0000                  15:14:30                 LONX 
              139                      4205.5000                  15:14:39                 LONX 
              77                       4205.5000                  15:14:39                 LONX 
              206                      4205.0000                  15:14:42                 LONX 
              140                      4205.5000                  15:14:42                 LONX 
              200                      4205.5000                  15:14:42                 LONX 
              12                       4205.5000                  15:14:42                 LONX 
              185                      4205.5000                  15:14:42                 LONX 
              200                      4205.5000                  15:15:05                 LONX 
              16                       4205.5000                  15:15:05                 LONX 
              200                      4205.5000                  15:15:08                 LONX 
              16                       4205.5000                  15:15:08                 LONX 
              200                      4205.5000                  15:15:13                 LONX 
              16                       4205.5000                  15:15:13                 LONX 
              107                      4205.5000                  15:15:16                 LONX 
              340                      4205.5000                  15:15:16                 LONX 
              200                      4205.5000                  15:15:16                 LONX 
               1                       4205.5000                  15:15:16                 LONX 
              206                      4205.0000                  15:15:16                 LONX 
              26                       4205.0000                  15:15:18                 LONX 
              216                      4205.5000                  15:15:19                 LONX 
              100                      4205.5000                  15:15:19                 LONX 
              100                      4205.5000                  15:15:19                 LONX 
              221                      4205.0000                  15:15:19                 LONX 
              227                      4205.0000                  15:15:21                 LONX 
              223                      4205.5000                  15:15:22                 LONX 
              100                      4205.5000                  15:15:22                 LONX 
              104                      4205.5000                  15:15:25                 LONX 
              53                       4205.5000                  15:15:25                 LONX 
              200                      4205.5000                  15:15:25                 LONX 
              250                      4205.5000                  15:15:25                 LONX 
              241                      4205.0000                  15:15:25                 LONX 
              179                      4205.5000                  15:15:33                 LONX 
              200                      4205.5000                  15:15:33                 LONX 
              50                       4205.0000                  15:15:36                 LONX 
              175                      4205.0000                  15:15:38                 LONX 
              201                      4205.5000                  15:15:45                 LONX 
              12                       4205.5000                  15:15:45                 LONX 
              195                      4205.5000                  15:16:03                 LONX 
              200                      4205.5000                  15:16:03                 LONX 
              250                      4205.5000                  15:16:09                 LONX 
              200                      4205.5000                  15:16:09                 LONX 
              26                       4205.5000                  15:16:09                 LONX 
              161                      4205.5000                  15:16:17                 LONX 
              60                       4205.5000                  15:16:17                 LONX 
              204                      4204.5000                  15:16:31                 LONX 
              99                       4205.5000                  15:16:32                 LONX 
              200                      4205.5000                  15:16:32                 LONX 
              199                      4205.0000                  15:16:32                 LONX 
              40                       4205.5000                  15:17:11                 LONX 
              200                      4205.5000                  15:17:11                 LONX 
              173                      4205.5000                  15:17:17                 LONX 
              30                       4205.5000                  15:17:17                 LONX 
              198                      4205.5000                  15:17:27                 LONX 
              60                       4205.5000                  15:18:19                 LONX 
              86                       4205.5000                  15:18:19                 LONX 
              71                       4205.5000                  15:18:19                 LONX 
               2                       4206.0000                  15:18:48                 LONX 
              25                       4206.0000                  15:18:48                 LONX 
              264                      4207.0000                  15:19:14                 LONX 
              205                      4206.5000                  15:19:15                 LONX 
              225                      4206.5000                  15:19:16                 LONX 
              231                      4206.0000                  15:19:17                 LONX 
              200                      4205.0000                  15:19:21                 LONX 
              284                      4205.0000                  15:19:21                 LONX 
              177                      4205.0000                  15:20:52                 LONX 
              21                       4205.0000                  15:20:52                 LONX 
              56                       4205.0000                  15:20:52                 LONX 
              200                      4205.0000                  15:20:52                 LONX 
              200                      4205.0000                  15:20:56                 LONX 
              100                      4205.0000                  15:20:56                 LONX 
              200                      4205.0000                  15:21:06                 LONX 
              200                      4205.0000                  15:21:09                 LONX 
              11                       4205.0000                  15:21:09                 LONX 
              38                       4205.0000                  15:21:09                 LONX 
              200                      4205.0000                  15:21:09                 LONX 
               5                       4204.0000                  15:21:24                 LONX 
              200                      4204.0000                  15:21:24                 LONX 
              141                      4205.0000                  15:22:07                 LONX 
              75                       4205.0000                  15:22:07                 LONX 
              91                       4204.0000                  15:23:21                 LONX 
              200                      4205.0000                  15:24:16                 LONX 
              16                       4205.0000                  15:24:16                 LONX 
              213                      4204.5000                  15:25:20                 LONX 
              21                       4203.0000                  15:25:36                 LONX 
              179                      4203.0000                  15:25:55                 LONX 
              215                      4202.0000                  15:27:34                 LONX 
              190                      4203.0000                  15:29:13                 LONX 
              134                      4203.0000                  15:29:13                 LONX 
              214                      4202.0000                  15:29:13                 LONX 
              170                      4201.5000                  15:29:14                 LONX 
              62                       4201.5000                  15:29:14                 LONX 
              250                      4201.0000                  15:29:26                 LONX 
              90                       4201.0000                  15:29:26                 LONX 
              238                      4200.0000                  15:30:24                 LONX 
              124                      4200.0000                  15:30:24                 LONX 
              151                      4200.5000                  15:30:42                 LONX 
              90                       4202.5000                  15:31:19                 LONX 
              126                      4202.5000                  15:31:19                 LONX 
              152                      4202.5000                  15:31:27                 LONX 
              48                       4202.5000                  15:31:27                 LONX 
              46                       4202.5000                  15:32:21                 LONX 
              240                      4202.5000                  15:32:44                 LONX 
              49                       4202.5000                  15:32:44                 LONX 
              216                      4201.0000                  15:34:13                 LONX 
              14                       4201.0000                  15:34:13                 LONX 
              202                      4201.0000                  15:34:13                 LONX 
              200                      4199.0000                  15:36:44                 LONX 
              219                      4199.0000                  15:37:14                 LONX 
              190                      4198.0000                  15:39:11                 LONX 
              87                       4198.0000                  15:39:11                 LONX 
              285                      4197.5000                  15:40:05                 LONX 
              250                      4197.5000                  15:40:05                 LONX 
              106                      4197.5000                  15:40:58                 LONX 
              120                      4197.5000                  15:40:58                 LONX 
              232                      4197.5000                  15:41:12                 LONX 
              16                       4197.5000                  15:41:13                 LONX 
              200                      4197.5000                  15:41:13                 LONX 
              278                      4197.0000                  15:41:20                 LONX 
              250                      4196.5000                  15:41:25                 LONX 
              97                       4196.5000                  15:41:25                 LONX 
              193                      4197.0000                  15:41:36                 LONX 
              12                       4197.0000                  15:41:36                 LONX 
              100                      4197.0000                  15:42:01                 LONX 
              100                      4197.0000                  15:42:01                 LONX 
              63                       4197.0000                  15:42:03                 LONX 
              95                       4197.0000                  15:42:03                 LONX 
              200                      4197.0000                  15:42:03                 LONX 
               4                       4197.0000                  15:42:03                 LONX 
              200                      4197.0000                  15:42:03                 LONX 
              155                      4197.0000                  15:42:03                 LONX 
              56                       4198.0000                  15:42:31                 LONX 
              270                      4197.5000                  15:43:06                 LONX 
              100                      4197.5000                  15:43:53                 LONX 
              65                       4197.5000                  15:43:53                 LONX 
              250                      4197.5000                  15:43:53                 LONX 
              128                      4198.5000                  15:45:00                 LONX 
              77                       4198.5000                  15:45:00                 LONX 
              84                       4198.5000                  15:45:00                 LONX 
              240                      4198.5000                  15:45:00                 LONX 
              22                       4198.0000                  15:45:00                 LONX 
              273                      4199.0000                  15:45:12                 LONX 
              250                      4199.0000                  15:45:12                 LONX 
              19                       4199.0000                  15:45:12                 LONX 
              250                      4199.5000                  15:45:30                 LONX 
              235                      4199.0000                  15:45:30                 LONX 
              91                       4198.5000                  15:45:39                 LONX 
              210                      4198.5000                  15:45:39                 LONX 
              15                       4198.0000                  15:45:59                 LONX 
              185                      4198.0000                  15:46:00                 LONX 
              217                      4198.5000                  15:46:19                 LONX 
              94                       4198.0000                  15:46:45                 LONX 
              116                      4198.0000                  15:46:45                 LONX 
              67                       4199.0000                  15:47:08                 LONX 
              88                       4199.0000                  15:47:08                 LONX 
              59                       4199.0000                  15:47:08                 LONX 
              73                       4199.0000                  15:47:08                 LONX 
              151                      4199.5000                  15:47:33                 LONX 
              230                      4200.5000                  15:48:00                 LONX 
              133                      4201.0000                  15:48:20                 LONX 
              250                      4201.5000                  15:48:30                 LONX 
              50                       4201.5000                  15:48:33                 LONX 
              214                      4201.5000                  15:48:33                 LONX 
              60                       4202.5000                  15:48:55                 LONX 
              200                      4202.5000                  15:48:55                 LONX 
              250                      4202.5000                  15:48:55                 LONX 
              330                      4202.0000                  15:49:11                 LONX 
              19                       4202.0000                  15:49:22                 LONX 
              200                      4202.0000                  15:49:22                 LONX 
              116                      4202.0000                  15:49:22                 LONX 
              97                       4202.0000                  15:49:25                 LONX 
              250                      4204.0000                  15:50:31                 LONX 
              31                       4204.0000                  15:50:31                 LONX 
              95                       4204.5000                  15:50:50                 LONX 
              270                      4205.5000                  15:50:55                 LONX 
              250                      4205.5000                  15:50:55                 LONX 
              230                      4205.5000                  15:50:55                 LONX 
              463                      4206.0000                  15:50:55                 LONX 
              250                      4206.0000                  15:51:00                 LONX 
              230                      4206.0000                  15:51:00                 LONX 
              280                      4206.5000                  15:51:36                 LONX 
              160                      4206.5000                  15:51:36                 LONX 
              58                       4206.5000                  15:51:36                 LONX 
              114                      4206.5000                  15:51:37                 LONX 
              131                      4206.5000                  15:51:37                 LONX 
              218                      4206.5000                  15:51:40                 LONX 
              28                       4206.5000                  15:51:44                 LONX 
              46                       4206.5000                  15:51:44                 LONX 
              380                      4206.0000                  15:51:57                 LONX 
              64                       4205.0000                  15:52:13                 LONX 
              153                      4205.0000                  15:52:13                 LONX 
              220                      4205.5000                  15:52:23                 LONX 
              130                      4205.0000                  15:52:33                 LONX 
              100                      4205.0000                  15:52:43                 LONX 
              98                       4204.5000                  15:52:46                 LONX 
              132                      4204.5000                  15:52:46                 LONX 
              72                       4204.5000                  15:53:06                 LONX 
              250                      4204.5000                  15:53:06                 LONX 
              223                      4204.0000                  15:53:06                 LONX 
              239                      4204.0000                  15:53:07                 LONX 
              95                       4204.5000                  15:53:36                 LONX 
              180                      4204.5000                  15:53:46                 LONX 
              250                      4204.5000                  15:53:48                 LONX 
              80                       4204.5000                  15:53:48                 LONX 
              209                      4204.0000                  15:54:36                 LONX 
              250                      4204.5000                  15:55:08                 LONX 
              250                      4204.5000                  15:55:12                 LONX 
              222                      4204.5000                  15:55:39                 LONX 
              100                      4204.5000                  15:56:45                 LONX 
              121                      4204.5000                  15:56:45                 LONX 
              100                      4204.0000                  15:56:51                 LONX 
              100                      4204.0000                  15:56:51                 LONX 
              30                       4204.0000                  15:56:51                 LONX 
              221                      4204.0000                  15:57:04                 LONX 
              250                      4204.5000                  15:57:08                 LONX 
              286                      4204.0000                  15:57:08                 LONX 
              125                      4204.0000                  15:57:28                 LONX 
              110                      4204.0000                  15:57:28                 LONX 
              221                      4204.0000                  15:57:29                 LONX 
              250                      4204.0000                  15:57:34                 LONX 
              100                      4204.0000                  15:57:34                 LONX 
              180                      4204.0000                  15:58:02                 LONX 
              260                      4204.0000                  15:58:24                 LONX 
              200                      4204.0000                  15:58:25                 LONX 
              222                      4204.0000                  15:58:38                 LONX 
              42                       4204.0000                  15:58:46                 LONX 
              210                      4203.5000                  15:58:54                 LONX 
              200                      4203.5000                  15:58:55                 LONX 
              80                       4203.5000                  15:58:55                 LONX 
              33                       4204.0000                  15:59:08                 LONX 
              222                      4204.5000                  15:59:36                 LONX 
              29                       4205.0000                  16:00:01                 LONX 
              275                      4205.0000                  16:00:01                 LONX 
              185                      4205.0000                  16:00:01                 LONX 
              250                      4205.0000                  16:00:09                 LONX 
              130                      4205.0000                  16:00:09                 LONX 
              100                      4205.5000                  16:00:25                 LONX 
              158                      4205.5000                  16:00:25                 LONX 
              34                       4205.5000                  16:00:25                 LONX 
              223                      4205.5000                  16:00:29                 LONX 
              270                      4205.0000                  16:00:32                 LONX 
              331                      4205.0000                  16:00:41                 LONX 
              13                       4205.0000                  16:00:56                 LONX 
              190                      4205.0000                  16:00:56                 LONX 
              99                       4206.0000                  16:02:16                 LONX 
              223                      4206.0000                  16:02:23                 LONX 
              275                      4205.5000                  16:02:36                 LONX 
              47                       4205.5000                  16:02:58                 LONX 
              250                      4205.5000                  16:03:25                 LONX 
              288                      4205.0000                  16:03:33                 LONX 
              200                      4205.5000                  16:03:49                 LONX 
              114                      4205.5000                  16:03:49                 LONX 
              200                      4205.0000                  16:04:13                 LONX 
              40                       4205.0000                  16:04:13                 LONX 
              220                      4203.5000                  16:04:20                 LONX 
              53                       4204.5000                  16:04:49                 LONX 
              18                       4204.5000                  16:04:49                 LONX 
              200                      4204.5000                  16:04:49                 LONX 
              200                      4203.5000                  16:05:25                 LONX 
              250                      4203.0000                  16:05:59                 LONX 
              39                       4203.0000                  16:05:59                 LONX 
              171                      4203.0000                  16:06:01                 LONX 
              125                      4202.5000                  16:06:04                 LONX 
              100                      4202.0000                  16:06:33                 LONX 
              89                       4201.5000                  16:06:33                 LONX 
              172                      4201.5000                  16:06:33                 LONX 
              178                      4200.5000                  16:06:36                 LONX 
              62                       4200.5000                  16:06:36                 LONX 
              25                       4200.5000                  16:06:37                 LONX 
              225                      4200.5000                  16:06:37                 LONX 
              250                      4200.5000                  16:06:37                 LONX 
              211                      4200.0000                  16:06:38                 LONX 
              63                       4199.5000                  16:06:39                 LONX 
              157                      4199.5000                  16:06:39                 LONX 
              100                      4199.0000                  16:06:44                 LONX 
              250                      4199.0000                  16:06:44                 LONX 
              100                      4199.0000                  16:06:44                 LONX 
              50                       4198.0000                  16:06:45                 LONX 
              181                      4198.0000                  16:06:45                 LONX 
              350                      4198.0000                  16:06:45                 LONX 
              240                      4197.0000                  16:06:47                 LONX 
              225                      4197.0000                  16:06:47                 LONX 
              226                      4198.0000                  16:07:03                 LONX 
              226                      4197.5000                  16:07:19                 LONX 
              211                      4196.5000                  16:07:19                 LONX 
              215                      4197.0000                  16:07:25                 LONX 
              168                      4198.0000                  16:07:37                 LONX 
              170                      4198.0000                  16:07:37                 LONX 
              200                      4198.0000                  16:07:37                 LONX 
              250                      4198.0000                  16:07:37                 LONX 
              38                       4197.5000                  16:07:37                 LONX 
              61                       4198.5000                  16:07:38                 LONX 
              226                      4198.5000                  16:07:38                 LONX 
              250                      4198.5000                  16:07:40                 LONX 
              295                      4198.5000                  16:07:40                 LONX 
              250                      4198.5000                  16:07:40                 LONX 
              360                      4198.0000                  16:07:40                 LONX 
              200                      4197.0000                  16:07:40                 LONX 
              19                       4197.0000                  16:07:40                 LONX 
              59                       4197.5000                  16:07:49                 LONX 
              104                      4198.0000                  16:07:51                 LONX 
              100                      4198.0000                  16:07:51                 LONX 
              51                       4198.0000                  16:07:52                 LONX 
              285                      4198.0000                  16:07:54                 LONX 
              200                      4197.5000                  16:07:54                 LONX 
              25                       4197.5000                  16:07:56                 LONX 
              100                      4198.0000                  16:08:06                 LONX 
              190                      4198.0000                  16:08:06                 LONX 
              283                      4197.5000                  16:08:06                 LONX 
              245                      4195.0000                  16:08:08                 LONX 
              100                      4195.0000                  16:08:10                 LONX 
              180                      4195.0000                  16:08:10                 LONX 
              470                      4194.5000                  16:08:11                 LONX 
              322                      4195.5000                  16:08:25                 LONX 
              100                      4195.5000                  16:08:25                 LONX 
              89                       4195.5000                  16:08:25                 LONX 
              100                      4195.5000                  16:08:25                 LONX 
              130                      4195.0000                  16:08:25                 LONX 
              105                      4195.0000                  16:08:26                 LONX 
              150                      4194.5000                  16:08:38                 LONX 
               2                       4194.0000                  16:08:45                 LONX 
              167                      4194.0000                  16:08:48                 LONX 
              72                       4194.0000                  16:08:48                 LONX 
              100                      4194.0000                  16:08:48                 LONX 
              100                      4194.0000                  16:08:48                 LONX 
              100                      4195.0000                  16:09:02                 LONX 
              125                      4195.0000                  16:09:02                 LONX 
              40                       4195.5000                  16:09:14                 LONX 
              87                       4195.5000                  16:09:14                 LONX 
              100                      4195.5000                  16:09:14                 LONX 
              78                       4194.5000                  16:09:24                 LONX 
              100                      4194.5000                  16:09:46                 LONX 
              100                      4194.5000                  16:09:46                 LONX 
              185                      4194.5000                  16:10:22                 LONX 
              34                       4194.5000                  16:10:22                 LONX 
              234                      4194.0000                  16:10:30                 LONX 
              230                      4194.5000                  16:11:02                 LONX 
              39                       4195.0000                  16:12:09                 LONX 
              180                      4195.0000                  16:12:09                 LONX 
              137                      4195.0000                  16:13:11                 LONX 
              108                      4195.0000                  16:13:11                 LONX 
              226                      4195.0000                  16:13:29                 LONX 
              228                      4197.0000                  16:14:08                 LONX 
              227                      4197.5000                  16:14:44                 LONX 
              214                      4197.5000                  16:14:49                 LONX 
              300                      4196.5000                  16:15:56                 LONX 
              41                       4196.0000                  16:15:57                 LONX 
              153                      4196.0000                  16:15:57                 LONX 
              56                       4196.0000                  16:15:57                 LONX 
              162                      4197.0000                  16:16:16                 LONX 
              88                       4197.0000                  16:16:16                 LONX 
              234                      4196.5000                  16:16:21                 LONX 
              76                       4196.5000                  16:16:21                 LONX 
              210                      4196.0000                  16:16:21                 LONX 
              100                      4195.5000                  16:16:54                 LONX 
              100                      4195.5000                  16:16:54                 LONX 
              125                      4195.5000                  16:16:54                 LONX 
              250                      4195.5000                  16:17:35                 LONX 
              77                       4195.5000                  16:17:35                 LONX 
              225                      4196.0000                  16:17:59                 LONX 
              227                      4194.5000                  16:18:24                 LONX 
              61                       4194.5000                  16:18:41                 LONX 
              200                      4194.5000                  16:18:41                 LONX 
              280                      4195.0000                  16:19:21                 LONX 
              205                      4195.5000                  16:19:21                 LONX 
              23                       4195.5000                  16:19:21                 LONX 
              215                      4195.0000                  16:19:22                 LONX 
              217                      4194.5000                  16:19:43                 LONX 
              250                      4194.5000                  16:19:43                 LONX 
              250                      4194.0000                  16:20:14                 LONX 
              235                      4194.5000                  16:20:25                 LONX 
              226                      4194.0000                  16:20:52                 LONX 
              113                      4192.5000                  16:21:12                 LONX 
              100                      4193.0000                  16:21:12                 LONX 
              213                      4193.0000                  16:21:33                 LONX 
              200                      4193.0000                  16:21:33                 LONX 
              276                      4193.5000                  16:22:01                 LONX 
              34                       4193.5000                  16:22:01                 LONX 
              180                      4193.5000                  16:22:07                 LONX 
              36                       4193.5000                  16:22:07                 LONX 
              216                      4194.5000                  16:23:40                 LONX 
              60                       4194.5000                  16:23:40                 LONX 
              100                      4194.5000                  16:23:45                 LONX 
              250                      4194.5000                  16:23:45                 LONX 
              120                      4194.5000                  16:24:20                 LONX 
              108                      4194.5000                  16:24:20                 LONX 
              215                      4193.5000                  16:24:25                 LONX 
              303                      4194.0000                  16:24:28                 LONX 
              100                      4194.0000                  16:24:35                 LONX 
              130                      4194.0000                  16:24:35                 LONX 
               1                       4194.0000                  16:24:35                 LONX 
              274                      4194.0000                  16:24:35                 LONX 
              228                      4194.0000                  16:24:43                 LONX 
              279                      4194.0000                  16:24:43                 LONX 
              210                      4193.5000                  16:24:48                 LONX 
              11                       4193.5000                  16:25:07                 LONX 
              201                      4193.5000                  16:25:07                 LONX 
              100                      4193.5000                  16:25:07                 LONX 
              48                       4193.5000                  16:25:07                 LONX 
              200                      4193.5000                  16:25:07                 LONX 
              86                       4193.5000                  16:25:07                 LONX 
              100                      4193.5000                  16:25:07                 LONX 
              228                      4193.0000                  16:25:18                 LONX 
              100                      4192.0000                  16:25:31                 LONX 
              195                      4191.5000                  16:26:06                 LONX 
              15                       4191.5000                  16:26:06                 LONX 
              36                       4191.5000                  16:26:06                 LONX 
              344                      4191.5000                  16:26:07                 LONX 
              483                      4191.5000                  16:26:09                 LONX 
              23                       4192.0000                  16:26:13                 LONX 
              189                      4192.0000                  16:26:13                 LONX 
              229                      4192.5000                  16:26:31                 LONX 
              187                      4192.5000                  16:26:35                 LONX 
              34                       4192.5000                  16:26:35                 LONX 
              229                      4192.5000                  16:26:49                 LONX 
              241                      4192.0000                  16:26:50                 LONX 
              100                      4192.0000                  16:26:57                 LONX 
              129                      4192.0000                  16:26:57                 LONX 
              175                      4192.0000                  16:27:01                 LONX 
              109                      4192.0000                  16:27:01                 LONX 
              226                      4191.5000                  16:27:06                 LONX 
              226                      4191.5000                  16:27:06                 LONX 
              229                      4192.0000                  16:27:13                 LONX 
              256                      4192.0000                  16:27:19                 LONX 
              255                      4192.0000                  16:27:19                 LONX 
              300                      4192.5000                  16:27:29                 LONX 
              183                      4192.5000                  16:27:29                 LONX 
              228                      4192.0000                  16:27:33                 LONX 
              250                      4192.0000                  16:28:08                 LONX 
              170                      4192.0000                  16:28:08                 LONX 
              62                       4192.0000                  16:28:08                 LONX 
              229                      4193.0000                  16:28:21                 LONX 
              229                      4193.0000                  16:28:26                 LONX 
              31                       4194.0000                  16:28:39                 LONX 
              201                      4194.0000                  16:28:49                 LONX 
              250                      4195.5000                  16:28:56                 LONX 
              300                      4195.5000                  16:28:56                 LONX 
              220                      4195.0000                  16:28:57                 LONX 
              278                      4194.0000                  16:29:00                 LONX 
              210                      4194.0000                  16:29:07                 LONX 
              14                       4194.0000                  16:29:09                 LONX 
              50                       4195.0000                  16:29:14                 LONX 
              133                      4195.0000                  16:29:14                 LONX 
              48                       4195.0000                  16:29:14                 LONX 
              420                      4194.5000                  16:29:21                 LONX 
              217                      4195.0000                  16:29:22                 LONX 
              62                       4195.0000                  16:29:22                 LONX 
              380                      4194.0000                  16:29:23                 LONX 
              280                      4194.0000                  16:29:23                 LONX 
              231                      4194.0000                  16:29:27                 LONX 
              290                      4193.5000                  16:29:27                 LONX 
              276                      4193.0000                  16:29:31                 LONX 
              15                       4193.0000                  16:29:31                 LONX 
              100                      4192.5000                  16:29:31                 LONX 
              50                       4192.5000                  16:29:39                 LONX 
              55                       4192.0000                  16:29:45                 LONX 
              55                       4192.0000                  16:29:46                 LONX 
              58                       4192.0000                  16:29:46                 LONX 
              23                       4192.0000                  16:29:48                 LONX 
              32                       4192.0000                  16:29:49                 LONX 
              13                       4192.0000                  16:29:49                 LONX 
              199                      4192.0000                  16:29:49                 LONX 
 

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSDMGZKVFZGNZM

(END) Dow Jones Newswires

May 23, 2017 12:42 ET (16:42 GMT)

1 Year Unilever Chart

1 Year Unilever Chart

1 Month Unilever Chart

1 Month Unilever Chart

Your Recent History

Delayed Upgrade Clock