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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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 (6541I)

20/06/2017 5:22pm

UK Regulatory


TIDMULVR

RNS Number : 6541I

Unilever PLC

20 June 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:                                         20-Jun-17 
 Number of ordinary shares purchased:                       203,581 
 Highest price paid per share:                              GBp 4,380.5000 
 Lowest price paid per share:                               GBp 4,325.0000 
 Volume weighted average price paid 
  per share:                                                GBp 4,354.0336 
 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 33,687,788 of 
  its ordinary shares in treasury and has 1,276,468,573 ordinary 
  shares in issue (excluding treasury shares). 
 Aggregated information 
                                       Volume weighted 
                                        average price 
          Trading venue                     (GBp)              Aggregated volume 
---------------------------------  ----------------------  ------------------------ 
 London Stock Exchange                    4354.0336                 203,581 
 BATS                                      0.0000                      0 
 Chi-X                                     0.0000                      0 
 Turquoise                                 0.0000                      0 
 Aquis                                     0.0000                      0 
 Transaction details 
 In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 
  (the Market Abuse Regulation), a full breakdown of the individual 
  trades made by Deutsche Bank on behalf of the Company as part of 
  the buy-back programme is attached to this announcement. 
 
  Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com 
  or 02078226719 
                                      Transaction price 
    Number of shares purchased         (GBp per share)        Time of transaction      Trading Venue 
---------------------------------  ----------------------  ------------------------  ---------------- 
               185                        4325.0000                 08:00:28               LONX 
               245                        4332.0000                 08:00:42               LONX 
               160                        4337.0000                 08:00:57               LONX 
               175                        4336.5000                 08:01:08               LONX 
                31                        4336.5000                 08:01:27               LONX 
               162                        4336.5000                 08:01:27               LONX 
               165                        4336.0000                 08:01:43               LONX 
               175                        4336.0000                 08:01:58               LONX 
               160                        4335.5000                 08:02:19               LONX 
               150                        4334.0000                 08:02:32               LONX 
               171                        4335.5000                 08:03:06               LONX 
                7                         4335.5000                 08:03:49               LONX 
                45                        4342.0000                 08:04:35               LONX 
               235                        4342.0000                 08:04:35               LONX 
               100                        4341.0000                 08:04:35               LONX 
                70                        4341.0000                 08:04:35               LONX 
                20                        4340.5000                 08:04:40               LONX 
               223                        4340.5000                 08:04:40               LONX 
               250                        4341.5000                 08:05:16               LONX 
               185                        4344.0000                 08:05:51               LONX 
               275                        4347.0000                 08:07:05               LONX 
               215                        4346.5000                 08:07:05               LONX 
               137                        4347.0000                 08:07:05               LONX 
                48                        4347.0000                 08:07:05               LONX 
               220                        4346.5000                 08:07:13               LONX 
               150                        4346.0000                 08:07:13               LONX 
               175                        4346.5000                 08:07:13               LONX 
                70                        4346.0000                 08:07:47               LONX 
               100                        4347.5000                 08:07:49               LONX 
                50                        4347.5000                 08:07:50               LONX 
               165                        4347.0000                 08:07:51               LONX 
               149                        4345.5000                 08:08:12               LONX 
                17                        4348.5000                 08:09:01               LONX 
               203                        4348.5000                 08:09:01               LONX 
               265                        4348.0000                 08:09:01               LONX 
                60                        4348.0000                 08:09:31               LONX 
               100                        4348.0000                 08:09:31               LONX 
                2                         4347.5000                 08:09:32               LONX 
               208                        4347.5000                 08:09:32               LONX 
               149                        4346.5000                 08:10:00               LONX 
                96                        4348.5000                 08:10:53               LONX 
               159                        4348.5000                 08:10:53               LONX 
               175                        4351.5000                 08:11:45               LONX 
               100                        4351.0000                 08:11:50               LONX 
                50                        4351.0000                 08:11:51               LONX 
                34                        4354.5000                 08:12:00               LONX 
                34                        4354.0000                 08:12:00               LONX 
                34                        4354.0000                 08:12:00               LONX 
                34                        4354.0000                 08:12:00               LONX 
                34                        4354.0000                 08:12:00               LONX 
                34                        4354.0000                 08:12:00               LONX 
                34                        4354.0000                 08:12:00               LONX 
                21                        4354.0000                 08:12:00               LONX 
                22                        4354.0000                 08:12:00               LONX 
               163                        4354.0000                 08:12:03               LONX 
                76                        4354.0000                 08:12:24               LONX 
                79                        4354.0000                 08:12:24               LONX 
               114                        4353.5000                 08:12:29               LONX 
               136                        4353.5000                 08:12:29               LONX 
                45                        4353.0000                 08:12:30               LONX 
               118                        4353.0000                 08:12:30               LONX 
                94                        4352.5000                 08:13:00               LONX 
               101                        4352.5000                 08:13:00               LONX 
                53                        4351.0000                 08:13:19               LONX 
               103                        4351.0000                 08:13:19               LONX 
                42                        4351.0000                 08:13:25               LONX 
                63                        4351.0000                 08:13:25               LONX 
                50                        4351.0000                 08:13:25               LONX 
               198                        4347.5000                 08:13:48               LONX 
               162                        4350.0000                 08:14:30               LONX 
                33                        4349.5000                 08:14:42               LONX 
               156                        4349.5000                 08:14:42               LONX 
               215                        4349.0000                 08:15:13               LONX 
               149                        4348.5000                 08:15:36               LONX 
               155                        4348.0000                 08:15:36               LONX 
               185                        4350.0000                 08:16:31               LONX 
                86                        4352.0000                 08:16:56               LONX 
                97                        4352.0000                 08:16:56               LONX 
               160                        4351.5000                 08:17:05               LONX 
               320                        4353.0000                 08:18:40               LONX 
               122                        4353.0000                 08:18:41               LONX 
               250                        4353.5000                 08:18:48               LONX 
               310                        4356.0000                 08:20:32               LONX 
               210                        4356.0000                 08:20:32               LONX 
               350                        4355.5000                 08:20:32               LONX 
               300                        4355.0000                 08:20:51               LONX 
                17                        4354.5000                 08:20:51               LONX 
               249                        4354.5000                 08:20:51               LONX 
               172                        4353.5000                 08:20:54               LONX 
               107                        4355.5000                 08:22:05               LONX 
               285                        4355.0000                 08:22:05               LONX 
               163                        4354.5000                 08:22:06               LONX 
               172                        4352.0000                 08:22:42               LONX 
               203                        4353.0000                 08:23:10               LONX 
                47                        4353.5000                 08:23:57               LONX 
                95                        4353.5000                 08:23:57               LONX 
               186                        4353.5000                 08:23:57               LONX 
                4                         4354.0000                 08:24:19               LONX 
                64                        4354.0000                 08:24:19               LONX 
               160                        4354.5000                 08:24:31               LONX 
               159                        4353.5000                 08:24:46               LONX 
               173                        4353.0000                 08:25:30               LONX 
               300                        4353.5000                 08:25:40               LONX 
                6                         4353.5000                 08:25:40               LONX 
               240                        4355.0000                 08:26:18               LONX 
                49                        4349.0000                 08:26:26               LONX 
               165                        4351.0000                 08:26:47               LONX 
                86                        4352.0000                 08:27:36               LONX 
               119                        4352.0000                 08:27:36               LONX 
               165                        4351.5000                 08:27:46               LONX 
               197                        4351.0000                 08:27:46               LONX 
               199                        4350.0000                 08:28:29               LONX 
                60                        4350.5000                 08:28:48               LONX 
                33                        4351.0000                 08:28:59               LONX 
               119                        4351.0000                 08:28:59               LONX 
                60                        4349.5000                 08:29:18               LONX 
               120                        4349.5000                 08:29:18               LONX 
                68                        4350.5000                 08:30:01               LONX 
                99                        4350.5000                 08:30:01               LONX 
               175                        4353.0000                 08:30:02               LONX 
               183                        4364.5000                 08:30:14               LONX 
               189                        4371.5000                 08:30:40               LONX 
               170                        4373.0000                 08:31:18               LONX 
                56                        4374.0000                 08:31:41               LONX 
               130                        4374.0000                 08:31:41               LONX 
                54                        4371.5000                 08:32:01               LONX 
               135                        4371.5000                 08:32:01               LONX 
                51                        4370.5000                 08:32:31               LONX 
               182                        4370.5000                 08:32:35               LONX 
               250                        4370.5000                 08:33:48               LONX 
                18                        4370.5000                 08:33:48               LONX 
               184                        4370.5000                 08:33:48               LONX 
               100                        4373.5000                 08:34:57               LONX 
               161                        4373.5000                 08:35:23               LONX 
                4                         4373.5000                 08:35:23               LONX 
               165                        4373.0000                 08:35:36               LONX 
               290                        4373.5000                 08:35:36               LONX 
               100                        4372.5000                 08:35:58               LONX 
               162                        4371.0000                 08:36:14               LONX 
                54                        4373.5000                 08:36:41               LONX 
               161                        4373.5000                 08:36:41               LONX 
                82                        4375.0000                 08:37:11               LONX 
               123                        4375.0000                 08:37:11               LONX 
                90                        4373.0000                 08:37:31               LONX 
                95                        4373.0000                 08:37:31               LONX 
               185                        4372.5000                 08:38:05               LONX 
                65                        4373.5000                 08:38:58               LONX 
               219                        4373.5000                 08:38:58               LONX 
                31                        4375.0000                 08:39:09               LONX 
               137                        4375.0000                 08:39:09               LONX 
               175                        4375.0000                 08:39:32               LONX 
                75                        4375.0000                 08:39:59               LONX 
               109                        4375.0000                 08:39:59               LONX 
               178                        4378.0000                 08:40:58               LONX 
               105                        4378.0000                 08:41:08               LONX 
               100                        4378.5000                 08:41:23               LONX 
               108                        4378.5000                 08:41:23               LONX 
                9                         4379.5000                 08:42:40               LONX 
               200                        4379.5000                 08:42:40               LONX 
               170                        4378.5000                 08:42:42               LONX 
               183                        4378.0000                 08:42:43               LONX 
               203                        4377.0000                 08:43:33               LONX 
               119                        4379.5000                 08:44:31               LONX 
               205                        4379.5000                 08:44:51               LONX 
               286                        4379.5000                 08:44:51               LONX 
                92                        4378.0000                 08:45:54               LONX 
                93                        4378.0000                 08:45:54               LONX 
               161                        4377.5000                 08:45:57               LONX 
                15                        4377.5000                 08:45:57               LONX 
                89                        4379.0000                 08:46:55               LONX 
                96                        4379.0000                 08:46:55               LONX 
               225                        4379.5000                 08:47:36               LONX 
               165                        4379.0000                 08:47:36               LONX 
               177                        4378.0000                 08:48:25               LONX 
                80                        4376.0000                 08:48:32               LONX 
                84                        4376.0000                 08:48:32               LONX 
               190                        4374.0000                 08:49:24               LONX 
               177                        4375.0000                 08:49:47               LONX 
               215                        4375.5000                 08:50:20               LONX 
               172                        4373.5000                 08:50:50               LONX 
                74                        4374.5000                 08:51:30               LONX 
               103                        4374.5000                 08:51:30               LONX 
                24                        4374.5000                 08:51:59               LONX 
                31                        4374.5000                 08:51:59               LONX 
               103                        4374.5000                 08:51:59               LONX 
                92                        4376.0000                 08:52:13               LONX 
                14                        4375.0000                 08:52:30               LONX 
               132                        4375.0000                 08:52:54               LONX 
                37                        4375.0000                 08:52:54               LONX 
               100                        4374.5000                 08:53:37               LONX 
                90                        4374.5000                 08:53:37               LONX 
                56                        4375.0000                 08:53:39               LONX 
               100                        4375.0000                 08:53:39               LONX 
               100                        4374.0000                 08:53:41               LONX 
               206                        4376.0000                 08:55:55               LONX 
               100                        4376.5000                 08:55:55               LONX 
               250                        4376.5000                 08:55:55               LONX 
                76                        4376.5000                 08:56:14               LONX 
               250                        4376.5000                 08:56:14               LONX 
               182                        4376.5000                 08:56:46               LONX 
                62                        4377.0000                 08:57:51               LONX 
               114                        4377.0000                 08:57:51               LONX 
                40                        4377.0000                 08:57:55               LONX 
               136                        4377.0000                 08:57:55               LONX 
               178                        4375.5000                 08:58:16               LONX 
                14                        4374.5000                 08:59:14               LONX 
                35                        4374.5000                 08:59:14               LONX 
               222                        4374.5000                 08:59:14               LONX 
               193                        4374.5000                 08:59:42               LONX 
               183                        4377.0000                 09:00:37               LONX 
                49                        4375.5000                 09:00:47               LONX 
               126                        4375.5000                 09:00:49               LONX 
               210                        4375.0000                 09:00:51               LONX 
                62                        4377.5000                 09:01:28               LONX 
                42                        4377.0000                 09:01:38               LONX 
               188                        4377.0000                 09:01:38               LONX 
               121                        4377.0000                 09:02:15               LONX 
               147                        4377.0000                 09:02:15               LONX 
               250                        4377.5000                 09:02:59               LONX 
               171                        4377.0000                 09:03:17               LONX 
                98                        4380.5000                 09:04:23               LONX 
               104                        4380.5000                 09:04:53               LONX 
               181                        4380.5000                 09:04:53               LONX 
                61                        4380.5000                 09:04:53               LONX 
               230                        4380.5000                 09:04:53               LONX 
                20                        4379.5000                 09:06:00               LONX 
                59                        4379.5000                 09:06:00               LONX 
               141                        4379.5000                 09:06:15               LONX 
               275                        4379.5000                 09:06:15               LONX 
                42                        4379.5000                 09:07:23               LONX 
               250                        4379.5000                 09:07:23               LONX 
               172                        4379.0000                 09:07:25               LONX 
               142                        4378.5000                 09:07:29               LONX 
                43                        4378.5000                 09:07:29               LONX 
               171                        4378.5000                 09:08:13               LONX 
                59                        4378.0000                 09:08:30               LONX 
               151                        4378.0000                 09:08:30               LONX 
                39                        4377.5000                 09:09:04               LONX 
               200                        4377.5000                 09:09:04               LONX 
               245                        4376.5000                 09:09:58               LONX 
                19                        4377.0000                 09:10:27               LONX 
               117                        4377.0000                 09:10:27               LONX 
               180                        4377.0000                 09:10:27               LONX 
               220                        4375.5000                 09:11:30               LONX 
                13                        4375.5000                 09:11:30               LONX 
               200                        4375.5000                 09:11:30               LONX 
                8                         4376.5000                 09:12:18               LONX 
               207                        4376.5000                 09:12:18               LONX 
                96                        4376.5000                 09:12:18               LONX 
               200                        4376.5000                 09:12:18               LONX 
               221                        4376.0000                 09:13:51               LONX 
               165                        4376.0000                 09:13:55               LONX 
               196                        4375.0000                 09:14:22               LONX 
               186                        4375.0000                 09:14:55               LONX 
               210                        4374.5000                 09:15:40               LONX 
                76                        4375.0000                 09:15:40               LONX 
               250                        4375.0000                 09:15:40               LONX 
               241                        4372.5000                 09:16:54               LONX 
               184                        4372.0000                 09:17:15               LONX 
               175                        4371.5000                 09:17:44               LONX 
               180                        4372.0000                 09:18:18               LONX 
               149                        4372.0000                 09:19:24               LONX 
               175                        4371.0000                 09:19:28               LONX 
                16                        4370.5000                 09:19:28               LONX 
               220                        4370.5000                 09:19:28               LONX 
               180                        4370.5000                 09:20:03               LONX 
               250                        4373.5000                 09:21:03               LONX 
               215                        4374.0000                 09:21:32               LONX 
                37                        4373.5000                 09:22:22               LONX 
                95                        4373.0000                 09:22:30               LONX 
               122                        4373.0000                 09:22:30               LONX 
               166                        4372.5000                 09:22:32               LONX 
               181                        4372.5000                 09:23:16               LONX 
               170                        4372.5000                 09:23:32               LONX 
                38                        4370.0000                 09:23:43               LONX 
               129                        4370.0000                 09:23:43               LONX 
               180                        4369.0000                 09:24:20               LONX 
               237                        4369.0000                 09:24:57               LONX 
                35                        4369.0000                 09:25:23               LONX 
               130                        4369.0000                 09:25:23               LONX 
               181                        4369.0000                 09:25:55               LONX 
                80                        4369.0000                 09:26:20               LONX 
               181                        4370.0000                 09:27:02               LONX 
               181                        4370.0000                 09:27:20               LONX 
               100                        4370.0000                 09:27:40               LONX 
               170                        4370.0000                 09:28:24               LONX 
               165                        4370.0000                 09:29:02               LONX 
               203                        4369.5000                 09:30:10               LONX 
               230                        4369.5000                 09:30:10               LONX 
               188                        4369.0000                 09:30:13               LONX 
                33                        4369.0000                 09:30:40               LONX 
               148                        4369.0000                 09:30:40               LONX 
               176                        4370.0000                 09:30:55               LONX 
               153                        4371.0000                 09:31:49               LONX 
               186                        4371.0000                 09:31:49               LONX 
                78                        4373.0000                 09:34:04               LONX 
               178                        4373.0000                 09:34:04               LONX 
                14                        4373.0000                 09:34:11               LONX 
               100                        4373.0000                 09:34:11               LONX 
               110                        4373.0000                 09:34:11               LONX 
               200                        4373.0000                 09:34:11               LONX 
               280                        4372.0000                 09:34:23               LONX 
               182                        4372.0000                 09:34:23               LONX 
               182                        4372.0000                 09:35:34               LONX 
                66                        4372.0000                 09:35:46               LONX 
               101                        4372.0000                 09:35:46               LONX 
                55                        4370.5000                 09:36:11               LONX 
               111                        4370.5000                 09:36:11               LONX 
               192                        4370.5000                 09:36:39               LONX 
                59                        4369.5000                 09:37:09               LONX 
               121                        4369.5000                 09:37:09               LONX 
               250                        4370.0000                 09:37:36               LONX 
               270                        4371.0000                 09:39:45               LONX 
               255                        4370.0000                 09:39:47               LONX 
               273                        4369.5000                 09:40:04               LONX 
               183                        4370.0000                 09:40:41               LONX 
                17                        4370.0000                 09:41:11               LONX 
               151                        4370.0000                 09:41:11               LONX 
               211                        4370.0000                 09:41:45               LONX 
               200                        4369.5000                 09:43:01               LONX 
               250                        4369.5000                 09:43:01               LONX 
               183                        4369.5000                 09:43:38               LONX 
               210                        4368.5000                 09:44:34               LONX 
               219                        4368.0000                 09:44:34               LONX 
               178                        4367.5000                 09:45:30               LONX 
                35                        4367.5000                 09:46:07               LONX 
               215                        4368.5000                 09:46:38               LONX 
               224                        4367.5000                 09:47:30               LONX 
               195                        4367.0000                 09:47:31               LONX 
               181                        4366.0000                 09:47:33               LONX 
               175                        4366.0000                 09:49:02               LONX 
               180                        4366.0000                 09:49:02               LONX 
               200                        4366.0000                 09:49:02               LONX 
               222                        4366.0000                 09:50:29               LONX 
               151                        4365.5000                 09:50:48               LONX 
                24                        4368.0000                 09:51:49               LONX 
               159                        4368.0000                 09:51:49               LONX 
                45                        4368.0000                 09:52:08               LONX 
               138                        4368.0000                 09:52:08               LONX 
                28                        4368.0000                 09:52:23               LONX 
               155                        4368.0000                 09:52:23               LONX 
               198                        4367.0000                 09:53:17               LONX 
               172                        4366.5000                 09:53:19               LONX 
                50                        4366.5000                 09:55:57               LONX 
               100                        4366.5000                 09:55:58               LONX 
                34                        4366.5000                 09:55:58               LONX 
               180                        4366.5000                 09:55:58               LONX 
               100                        4366.0000                 09:55:59               LONX 
               100                        4366.0000                 09:55:59               LONX 
                25                        4366.0000                 09:55:59               LONX 
               190                        4365.5000                 09:56:00               LONX 
               184                        4366.0000                 09:56:40               LONX 
                82                        4367.5000                 09:57:21               LONX 
               180                        4367.5000                 09:57:52               LONX 
               180                        4367.5000                 09:57:52               LONX 
                86                        4369.0000                 09:59:36               LONX 
               200                        4369.0000                 09:59:36               LONX 
               210                        4369.0000                 09:59:36               LONX 
               360                        4370.0000                 10:02:37               LONX 
               170                        4370.0000                 10:02:37               LONX 
               170                        4370.0000                 10:02:37               LONX 
               250                        4370.5000                 10:02:46               LONX 
               100                        4370.0000                 10:03:04               LONX 
               270                        4369.5000                 10:03:36               LONX 
               127                        4369.5000                 10:03:36               LONX 
               180                        4369.5000                 10:03:36               LONX 
               185                        4368.5000                 10:05:28               LONX 
               185                        4368.5000                 10:06:16               LONX 
                90                        4368.5000                 10:06:25               LONX 
                95                        4368.5000                 10:06:25               LONX 
               170                        4367.0000                 10:07:54               LONX 
               231                        4366.5000                 10:08:07               LONX 
               245                        4366.0000                 10:08:19               LONX 
               205                        4367.5000                 10:10:14               LONX 
                61                        4367.0000                 10:10:17               LONX 
               197                        4367.0000                 10:10:17               LONX 
                76                        4367.0000                 10:10:43               LONX 
               167                        4367.0000                 10:10:43               LONX 
               210                        4367.5000                 10:11:41               LONX 
                87                        4367.5000                 10:12:02               LONX 
               100                        4367.5000                 10:12:02               LONX 
                49                        4367.5000                 10:12:52               LONX 
               163                        4367.5000                 10:12:52               LONX 
               201                        4366.5000                 10:13:16               LONX 
                10                        4367.5000                 10:15:11               LONX 
               247                        4368.5000                 10:16:07               LONX 
               101                        4369.0000                 10:16:10               LONX 
               340                        4369.0000                 10:17:41               LONX 
               151                        4368.5000                 10:17:41               LONX 
                84                        4368.5000                 10:17:41               LONX 
               180                        4368.5000                 10:17:41               LONX 
               250                        4368.5000                 10:17:41               LONX 
               172                        4369.5000                 10:18:16               LONX 
               170                        4369.5000                 10:18:48               LONX 
               220                        4370.0000                 10:21:02               LONX 
               264                        4369.5000                 10:21:37               LONX 
               250                        4369.5000                 10:21:37               LONX 
               100                        4369.5000                 10:23:50               LONX 
               160                        4369.5000                 10:23:50               LONX 
               250                        4369.5000                 10:23:50               LONX 
               101                        4369.5000                 10:23:53               LONX 
               295                        4369.0000                 10:24:22               LONX 
               151                        4368.5000                 10:25:16               LONX 
               187                        4369.0000                 10:25:16               LONX 
                39                        4369.5000                 10:26:41               LONX 
               166                        4369.5000                 10:26:41               LONX 
               152                        4369.5000                 10:26:41               LONX 
               200                        4369.5000                 10:26:41               LONX 
                56                        4369.5000                 10:29:10               LONX 
                98                        4369.5000                 10:29:10               LONX 
                48                        4369.5000                 10:29:43               LONX 
               137                        4369.5000                 10:29:43               LONX 
                61                        4369.5000                 10:29:46               LONX 
               194                        4369.5000                 10:29:46               LONX 
                60                        4368.5000                 10:29:48               LONX 
                53                        4368.5000                 10:29:48               LONX 
               152                        4368.5000                 10:30:01               LONX 
               146                        4368.5000                 10:30:32               LONX 
               180                        4368.5000                 10:30:32               LONX 
                75                        4368.0000                 10:31:04               LONX 
                77                        4368.0000                 10:31:04               LONX 
               176                        4367.5000                 10:32:08               LONX 
               221                        4367.5000                 10:32:56               LONX 
                2                         4367.0000                 10:32:58               LONX 
               101                        4367.0000                 10:32:58               LONX 
                35                        4366.5000                 10:33:05               LONX 
               145                        4366.5000                 10:33:05               LONX 
                3                         4366.5000                 10:33:45               LONX 
                76                        4366.5000                 10:33:45               LONX 
               173                        4366.0000                 10:34:15               LONX 
               245                        4365.5000                 10:35:22               LONX 
               245                        4365.0000                 10:36:22               LONX 
                67                        4365.0000                 10:36:22               LONX 
               132                        4365.0000                 10:36:22               LONX 
                82                        4365.5000                 10:37:08               LONX 
               185                        4364.5000                 10:38:34               LONX 
               124                        4364.5000                 10:38:49               LONX 
                51                        4364.5000                 10:41:19               LONX 
                83                        4364.5000                 10:41:19               LONX 
               250                        4364.5000                 10:41:19               LONX 
               114                        4364.0000                 10:41:20               LONX 
               141                        4364.0000                 10:41:20               LONX 
               221                        4363.5000                 10:41:43               LONX 
               205                        4363.0000                 10:42:14               LONX 
               100                        4363.0000                 10:42:14               LONX 
               170                        4363.0000                 10:42:14               LONX 
               100                        4363.0000                 10:42:14               LONX 
               107                        4363.0000                 10:42:14               LONX 
                9                         4364.0000                 10:44:38               LONX 
               250                        4364.0000                 10:44:38               LONX 
                30                        4364.5000                 10:44:59               LONX 
                60                        4364.5000                 10:45:13               LONX 
               103                        4364.5000                 10:45:13               LONX 
               260                        4366.5000                 10:46:28               LONX 
                92                        4366.5000                 10:46:28               LONX 
                95                        4366.5000                 10:46:28               LONX 
               131                        4367.0000                 10:47:16               LONX 
               100                        4367.0000                 10:47:58               LONX 
               158                        4367.0000                 10:47:58               LONX 
               181                        4366.5000                 10:48:18               LONX 
               170                        4365.0000                 10:48:47               LONX 
               101                        4364.5000                 10:49:52               LONX 
               162                        4364.5000                 10:49:52               LONX 
                87                        4364.5000                 10:50:28               LONX 
               100                        4364.5000                 10:50:28               LONX 
                86                        4364.5000                 10:51:04               LONX 
               101                        4364.5000                 10:51:04               LONX 
                52                        4364.5000                 10:51:21               LONX 
               132                        4364.5000                 10:51:21               LONX 
                30                        4363.5000                 10:51:54               LONX 
                30                        4363.5000                 10:51:54               LONX 
               186                        4363.5000                 10:52:11               LONX 
                5                         4364.0000                 10:52:48               LONX 
                89                        4364.0000                 10:52:48               LONX 
               116                        4364.0000                 10:52:48               LONX 
               261                        4364.0000                 10:54:13               LONX 
                86                        4363.5000                 10:54:38               LONX 
               100                        4363.5000                 10:54:38               LONX 
               255                        4362.0000                 10:57:34               LONX 
               225                        4361.5000                 10:57:34               LONX 
               220                        4361.0000                 10:57:35               LONX 
               100                        4361.0000                 10:57:40               LONX 
               122                        4361.0000                 10:57:40               LONX 
                45                        4361.0000                 10:58:14               LONX 
               128                        4361.0000                 10:58:14               LONX 
               101                        4360.0000                 10:59:06               LONX 
               157                        4360.0000                 10:59:06               LONX 
               142                        4362.0000                 11:00:12               LONX 
               210                        4362.0000                 11:00:12               LONX 
               230                        4361.0000                 11:00:16               LONX 
               205                        4363.5000                 11:01:32               LONX 
               176                        4363.5000                 11:02:16               LONX 
                28                        4365.0000                 11:03:43               LONX 
                58                        4365.0000                 11:03:43               LONX 
                72                        4365.0000                 11:03:43               LONX 
                72                        4365.0000                 11:03:43               LONX 
                88                        4365.0000                 11:03:43               LONX 
               100                        4365.0000                 11:03:43               LONX 
                31                        4365.5000                 11:04:20               LONX 
               116                        4365.5000                 11:04:20               LONX 
                50                        4365.5000                 11:04:54               LONX 
                18                        4365.0000                 11:05:08               LONX 
               100                        4365.0000                 11:05:09               LONX 
                77                        4365.0000                 11:05:09               LONX 
                89                        4367.0000                 11:06:00               LONX 
               100                        4367.0000                 11:06:00               LONX 
               179                        4367.0000                 11:06:06               LONX 
                38                        4367.0000                 11:07:29               LONX 
               250                        4367.0000                 11:07:29               LONX 
               172                        4365.5000                 11:07:32               LONX 
               219                        4366.5000                 11:08:58               LONX 
               180                        4366.0000                 11:09:00               LONX 
               240                        4366.0000                 11:10:09               LONX 
                79                        4366.0000                 11:10:51               LONX 
               104                        4366.0000                 11:10:51               LONX 
                20                        4366.0000                 11:11:28               LONX 
               156                        4366.0000                 11:11:28               LONX 
               220                        4365.0000                 11:12:50               LONX 
                77                        4364.5000                 11:12:52               LONX 
               133                        4364.5000                 11:12:52               LONX 
               243                        4365.5000                 11:14:06               LONX 
               205                        4364.5000                 11:14:40               LONX 
               191                        4365.0000                 11:16:52               LONX 
               180                        4364.5000                 11:17:10               LONX 
                21                        4364.5000                 11:17:10               LONX 
               170                        4364.5000                 11:17:10               LONX 
               180                        4365.5000                 11:18:03               LONX 
               108                        4367.0000                 11:18:23               LONX 
               174                        4366.5000                 11:18:33               LONX 
                52                        4366.0000                 11:20:45               LONX 
               241                        4365.5000                 11:20:45               LONX 
               250                        4365.5000                 11:20:45               LONX 
                85                        4367.0000                 11:21:28               LONX 
               106                        4367.0000                 11:21:28               LONX 
                8                         4367.5000                 11:22:10               LONX 
               193                        4367.5000                 11:22:10               LONX 
               175                        4368.5000                 11:22:53               LONX 
               207                        4369.0000                 11:23:37               LONX 
               250                        4369.0000                 11:25:22               LONX 
               214                        4370.0000                 11:25:34               LONX 
                72                        4369.0000                 11:26:33               LONX 
               104                        4369.0000                 11:26:33               LONX 
                92                        4368.5000                 11:26:58               LONX 
                98                        4368.5000                 11:26:58               LONX 
               192                        4370.5000                 11:28:23               LONX 
                86                        4370.0000                 11:29:13               LONX 
               250                        4370.0000                 11:29:13               LONX 
               205                        4371.5000                 11:31:11               LONX 
               100                        4371.5000                 11:31:44               LONX 
               189                        4371.5000                 11:31:44               LONX 
                58                        4371.5000                 11:31:54               LONX 
               216                        4371.5000                 11:31:54               LONX 
               210                        4373.0000                 11:32:34               LONX 
               250                        4373.5000                 11:34:27               LONX 
                20                        4373.5000                 11:34:32               LONX 
               172                        4373.5000                 11:34:32               LONX 
                94                        4373.5000                 11:35:09               LONX 
               200                        4373.5000                 11:35:09               LONX 
               106                        4373.0000                 11:36:08               LONX 
               172                        4373.0000                 11:36:08               LONX 
                85                        4373.5000                 11:37:23               LONX 
               139                        4373.5000                 11:37:23               LONX 
                48                        4373.5000                 11:38:05               LONX 
               250                        4373.5000                 11:38:05               LONX 
               185                        4375.0000                 11:39:29               LONX 
                73                        4375.5000                 11:39:52               LONX 
               157                        4375.5000                 11:39:52               LONX 
               100                        4374.5000                 11:39:57               LONX 
                16                        4374.0000                 11:41:46               LONX 
               100                        4374.0000                 11:41:46               LONX 
               100                        4374.0000                 11:41:46               LONX 
                16                        4374.0000                 11:41:50               LONX 
               187                        4373.5000                 11:41:50               LONX 
                56                        4373.0000                 11:42:25               LONX 
               180                        4373.5000                 11:44:14               LONX 
               154                        4373.5000                 11:44:52               LONX 
               101                        4373.5000                 11:44:56               LONX 
               131                        4373.5000                 11:44:56               LONX 
                38                        4373.5000                 11:45:01               LONX 
               151                        4373.5000                 11:45:01               LONX 
               202                        4372.5000                 11:46:13               LONX 
                50                        4374.0000                 11:48:11               LONX 
               100                        4374.0000                 11:48:11               LONX 
               142                        4372.5000                 11:48:15               LONX 
                83                        4372.5000                 11:48:15               LONX 
               192                        4372.5000                 11:48:15               LONX 
               192                        4370.5000                 11:49:21               LONX 
               176                        4370.5000                 11:49:37               LONX 
                32                        4369.5000                 11:50:27               LONX 
                45                        4369.5000                 11:50:27               LONX 
               104                        4369.5000                 11:50:27               LONX 
               192                        4370.0000                 11:51:20               LONX 
                61                        4370.5000                 11:52:04               LONX 
               131                        4370.5000                 11:52:04               LONX 
                46                        4370.5000                 11:52:42               LONX 
                49                        4370.0000                 11:52:53               LONX 
               140                        4370.0000                 11:52:53               LONX 
               156                        4370.5000                 11:53:57               LONX 
               175                        4369.0000                 11:54:10               LONX 
                70                        4370.5000                 11:55:36               LONX 
               161                        4370.5000                 11:55:36               LONX 
               177                        4369.0000                 11:55:42               LONX 
               190                        4368.5000                 11:57:26               LONX 
               215                        4368.5000                 11:57:26               LONX 
                66                        4370.0000                 11:58:19               LONX 
               210                        4370.5000                 11:58:32               LONX 
               242                        4369.0000                 11:59:06               LONX 
                8                         4368.0000                 11:59:31               LONX 
               172                        4368.0000                 11:59:31               LONX 
                53                        4367.5000                 12:02:02               LONX 
               175                        4367.0000                 12:02:02               LONX 
               195                        4366.0000                 12:02:10               LONX 
               178                        4363.0000                 12:02:51               LONX 
               220                        4362.5000                 12:02:51               LONX 
                84                        4363.5000                 12:02:51               LONX 
               250                        4363.5000                 12:02:51               LONX 
               106                        4365.5000                 12:04:20               LONX 
                5                         4366.0000                 12:04:43               LONX 
               160                        4366.0000                 12:04:43               LONX 
                4                         4366.0000                 12:05:11               LONX 
               184                        4366.0000                 12:05:11               LONX 
               163                        4365.5000                 12:06:09               LONX 
               173                        4365.5000                 12:06:09               LONX 
               192                        4364.0000                 12:07:05               LONX 
               250                        4365.0000                 12:08:45               LONX 
                8                         4365.0000                 12:08:46               LONX 
               250                        4365.0000                 12:08:46               LONX 
               190                        4365.5000                 12:10:33               LONX 
               222                        4365.5000                 12:10:34               LONX 
               170                        4366.0000                 12:11:39               LONX 
               220                        4366.0000                 12:11:39               LONX 
               185                        4365.0000                 12:12:18               LONX 
                5                         4366.0000                 12:13:18               LONX 
               250                        4366.0000                 12:13:18               LONX 
               250                        4366.0000                 12:14:34               LONX 
               236                        4366.0000                 12:15:37               LONX 
               235                        4365.5000                 12:15:38               LONX 
               100                        4364.5000                 12:16:35               LONX 
                98                        4365.0000                 12:16:54               LONX 
               100                        4365.0000                 12:16:54               LONX 
                3                         4365.5000                 12:18:23               LONX 
               131                        4365.5000                 12:18:23               LONX 
               106                        4365.5000                 12:18:28               LONX 
               200                        4365.0000                 12:18:42               LONX 
               240                        4364.5000                 12:20:13               LONX 
                90                        4364.0000                 12:20:16               LONX 
               100                        4364.0000                 12:20:16               LONX 
               197                        4362.0000                 12:21:24               LONX 
               231                        4361.5000                 12:23:23               LONX 
               182                        4360.5000                 12:23:23               LONX 
                69                        4360.5000                 12:23:39               LONX 
               123                        4360.5000                 12:23:39               LONX 
               193                        4360.0000                 12:25:53               LONX 
               220                        4360.0000                 12:25:53               LONX 
               180                        4359.5000                 12:25:57               LONX 
               213                        4358.5000                 12:26:56               LONX 
               205                        4359.5000                 12:29:03               LONX 
               250                        4359.5000                 12:29:03               LONX 
                22                        4358.5000                 12:29:42               LONX 
                48                        4358.5000                 12:29:42               LONX 
               106                        4358.5000                 12:29:42               LONX 
               176                        4358.0000                 12:30:29               LONX 
               106                        4358.5000                 12:31:29               LONX 
               177                        4359.0000                 12:31:35               LONX 
               208                        4358.5000                 12:32:28               LONX 
               193                        4357.0000                 12:33:35               LONX 
               247                        4357.0000                 12:34:01               LONX 
               177                        4356.0000                 12:35:00               LONX 
               197                        4356.5000                 12:35:49               LONX 
                13                        4357.0000                 12:36:56               LONX 
               180                        4357.0000                 12:36:56               LONX 
               185                        4356.0000                 12:37:48               LONX 
               160                        4356.0000                 12:38:28               LONX 
                8                         4356.0000                 12:40:52               LONX 
               258                        4356.0000                 12:40:52               LONX 
               193                        4356.5000                 12:41:19               LONX 
               131                        4357.0000                 12:41:26               LONX 
                44                        4357.0000                 12:42:03               LONX 
               140                        4357.0000                 12:42:03               LONX 
                4                         4357.5000                 12:43:16               LONX 
                82                        4357.5000                 12:43:16               LONX 
               107                        4357.5000                 12:43:16               LONX 
               107                        4358.0000                 12:43:46               LONX 
               211                        4358.0000                 12:44:21               LONX 
                18                        4357.5000                 12:45:25               LONX 
                24                        4357.5000                 12:45:25               LONX 
               212                        4357.5000                 12:45:25               LONX 
               180                        4356.5000                 12:46:30               LONX 
                1                         4356.5000                 12:46:45               LONX 
               183                        4356.5000                 12:46:45               LONX 
                85                        4355.5000                 12:47:33               LONX 
               113                        4355.5000                 12:47:33               LONX 
               195                        4356.0000                 12:48:55               LONX 
               165                        4355.5000                 12:49:05               LONX 
               180                        4354.5000                 12:49:49               LONX 
               178                        4354.5000                 12:50:24               LONX 
               211                        4353.5000                 12:51:02               LONX 
                77                        4354.0000                 12:51:02               LONX 
               110                        4354.0000                 12:51:02               LONX 
               213                        4354.0000                 12:52:31               LONX 
               190                        4353.0000                 12:54:23               LONX 
               177                        4353.0000                 12:54:56               LONX 
                33                        4353.0000                 12:55:18               LONX 
               100                        4353.0000                 12:55:18               LONX 
               234                        4353.0000                 12:55:18               LONX 
               195                        4352.0000                 12:56:22               LONX 
               187                        4351.0000                 12:56:45               LONX 
               205                        4352.0000                 12:58:19               LONX 
               180                        4351.0000                 12:58:25               LONX 
               195                        4350.5000                 12:59:20               LONX 
               131                        4351.0000                 13:00:19               LONX 
               195                        4350.0000                 13:00:29               LONX 
               100                        4351.0000                 13:01:46               LONX 
               170                        4351.0000                 13:01:46               LONX 
               216                        4351.0000                 13:02:14               LONX 
                11                        4351.0000                 13:03:32               LONX 
               185                        4354.5000                 13:03:59               LONX 
               206                        4354.5000                 13:04:10               LONX 
               202                        4351.5000                 13:04:35               LONX 
               196                        4352.0000                 13:05:35               LONX 
                50                        4352.5000                 13:06:19               LONX 
               146                        4352.5000                 13:06:19               LONX 
               283                        4352.5000                 13:07:25               LONX 
                6                         4353.5000                 13:08:50               LONX 
               190                        4353.5000                 13:08:50               LONX 
               284                        4353.0000                 13:08:50               LONX 
                4                         4354.0000                 13:09:45               LONX 
               180                        4354.0000                 13:09:45               LONX 
               185                        4355.0000                 13:10:13               LONX 
                88                        4356.0000                 13:11:08               LONX 
               100                        4356.0000                 13:11:08               LONX 
               108                        4356.5000                 13:11:57               LONX 
                37                        4357.5000                 13:12:24               LONX 
                40                        4357.5000                 13:12:54               LONX 
               250                        4357.5000                 13:12:54               LONX 
               250                        4357.5000                 13:14:20               LONX 
               191                        4357.0000                 13:14:38               LONX 
               188                        4356.5000                 13:15:04               LONX 
                36                        4358.0000                 13:16:26               LONX 
                63                        4358.0000                 13:16:26               LONX 
               191                        4358.0000                 13:16:26               LONX 
                13                        4358.0000                 13:16:56               LONX 
               170                        4358.0000                 13:16:56               LONX 
               198                        4358.0000                 13:17:49               LONX 
               228                        4357.5000                 13:18:27               LONX 
               400                        4358.0000                 13:22:00               LONX 
               167                        4358.5000                 13:22:24               LONX 
               198                        4358.0000                 13:22:29               LONX 
               189                        4357.5000                 13:22:39               LONX 
                11                        4357.5000                 13:22:39               LONX 
                15                        4356.5000                 13:23:12               LONX 
               190                        4356.5000                 13:23:12               LONX 
                8                         4356.0000                 13:24:09               LONX 
               187                        4356.0000                 13:24:09               LONX 
               210                        4357.5000                 13:25:34               LONX 
               267                        4357.0000                 13:27:24               LONX 
               160                        4357.0000                 13:27:24               LONX 
               250                        4357.0000                 13:27:24               LONX 
                51                        4356.0000                 13:28:08               LONX 
               147                        4356.0000                 13:28:08               LONX 
               250                        4356.5000                 13:29:22               LONX 
               250                        4355.5000                 13:29:42               LONX 
               185                        4354.0000                 13:30:04               LONX 
               148                        4355.0000                 13:30:36               LONX 
               110                        4354.0000                 13:30:47               LONX 
               115                        4354.0000                 13:30:47               LONX 
                9                         4354.5000                 13:31:17               LONX 
                27                        4354.5000                 13:31:17               LONX 
               162                        4354.5000                 13:31:17               LONX 
                67                        4355.0000                 13:31:58               LONX 
               196                        4355.0000                 13:32:02               LONX 
               109                        4355.5000                 13:32:20               LONX 
               122                        4355.5000                 13:32:20               LONX 
               181                        4354.5000                 13:32:39               LONX 
                21                        4354.5000                 13:33:34               LONX 
               177                        4354.5000                 13:33:34               LONX 
                85                        4354.5000                 13:34:00               LONX 
               120                        4354.5000                 13:34:00               LONX 
                73                        4355.5000                 13:34:37               LONX 
               125                        4355.5000                 13:34:37               LONX 
                90                        4354.5000                 13:35:01               LONX 
               110                        4354.5000                 13:35:01               LONX 
                72                        4353.0000                 13:35:39               LONX 
               128                        4353.0000                 13:35:39               LONX 
               127                        4353.5000                 13:36:44               LONX 
               173                        4353.5000                 13:36:44               LONX 
                48                        4352.0000                 13:37:27               LONX 
               171                        4352.0000                 13:37:27               LONX 
               150                        4352.0000                 13:38:02               LONX 
                27                        4351.5000                 13:38:15               LONX 
               165                        4351.5000                 13:38:15               LONX 
                16                        4351.5000                 13:38:15               LONX 
                64                        4351.0000                 13:39:05               LONX 
               210                        4351.0000                 13:39:05               LONX 
                8                         4351.5000                 13:39:52               LONX 
                34                        4351.5000                 13:39:52               LONX 
               156                        4351.5000                 13:39:52               LONX 
               198                        4351.0000                 13:40:09               LONX 
               122                        4350.0000                 13:40:12               LONX 
                87                        4350.0000                 13:40:12               LONX 
                25                        4348.5000                 13:41:27               LONX 
               157                        4348.5000                 13:41:27               LONX 
               222                        4347.5000                 13:42:01               LONX 
                72                        4348.0000                 13:42:56               LONX 
               126                        4348.0000                 13:42:56               LONX 
               285                        4348.0000                 13:43:38               LONX 
               121                        4348.0000                 13:44:45               LONX 
                59                        4348.0000                 13:44:45               LONX 
               196                        4347.5000                 13:44:55               LONX 
               191                        4348.0000                 13:45:32               LONX 
               100                        4350.5000                 13:47:03               LONX 
               173                        4350.5000                 13:47:03               LONX 
                70                        4350.0000                 13:47:37               LONX 
               160                        4350.0000                 13:47:37               LONX 
               100                        4349.5000                 13:48:13               LONX 
               143                        4349.5000                 13:48:13               LONX 
               185                        4347.5000                 13:48:57               LONX 
               134                        4348.5000                 13:49:47               LONX 
               218                        4348.0000                 13:49:52               LONX 
                76                        4348.0000                 13:50:44               LONX 
               122                        4348.0000                 13:50:44               LONX 
               201                        4348.0000                 13:51:05               LONX 
               233                        4349.0000                 13:52:20               LONX 
                61                        4347.5000                 13:53:36               LONX 
               128                        4347.5000                 13:53:36               LONX 
               220                        4347.5000                 13:53:36               LONX 
               202                        4347.5000                 13:53:47               LONX 
               198                        4348.0000                 13:54:35               LONX 
               186                        4350.0000                 13:55:35               LONX 
                7                         4350.0000                 13:58:11               LONX 
               270                        4350.0000                 13:58:46               LONX 
               185                        4350.0000                 13:58:47               LONX 
               109                        4350.0000                 13:58:59               LONX 
               225                        4349.5000                 13:59:30               LONX 
               250                        4349.0000                 13:59:30               LONX 
                34                        4349.0000                 13:59:31               LONX 
               250                        4349.0000                 13:59:31               LONX 
               250                        4348.5000                 13:59:39               LONX 
                34                        4348.0000                 14:00:36               LONX 
               164                        4348.0000                 14:00:36               LONX 
               109                        4350.0000                 14:01:15               LONX 
               180                        4349.5000                 14:01:20               LONX 
               190                        4350.0000                 14:02:00               LONX 
               111                        4350.5000                 14:03:27               LONX 
               200                        4350.5000                 14:03:27               LONX 
               250                        4350.5000                 14:03:27               LONX 
               216                        4348.5000                 14:04:14               LONX 
               182                        4347.5000                 14:04:53               LONX 
               183                        4347.5000                 14:05:24               LONX 
                38                        4348.0000                 14:06:02               LONX 
               160                        4348.0000                 14:06:02               LONX 
               227                        4346.5000                 14:06:27               LONX 
                80                        4346.0000                 14:06:54               LONX 
               123                        4346.0000                 14:06:54               LONX 
               305                        4345.5000                 14:09:00               LONX 
                31                        4346.0000                 14:09:00               LONX 
               167                        4346.0000                 14:09:00               LONX 
                98                        4346.5000                 14:09:33               LONX 
                92                        4346.5000                 14:09:47               LONX 
               109                        4346.5000                 14:10:01               LONX 
               207                        4346.5000                 14:10:24               LONX 
               108                        4346.5000                 14:11:33               LONX 
               109                        4346.5000                 14:11:33               LONX 
                93                        4346.5000                 14:11:41               LONX 
               108                        4346.5000                 14:11:41               LONX 
               184                        4345.5000                 14:13:05               LONX 
               198                        4345.5000                 14:13:05               LONX 
               220                        4346.5000                 14:13:26               LONX 
               198                        4345.0000                 14:14:33               LONX 
                1                         4344.5000                 14:14:45               LONX 
               213                        4344.5000                 14:14:45               LONX 
               104                        4344.5000                 14:15:26               LONX 
               107                        4348.5000                 14:17:22               LONX 
               162                        4348.5000                 14:17:22               LONX 
               250                        4348.5000                 14:17:22               LONX 
               305                        4348.0000                 14:17:22               LONX 
               179                        4345.5000                 14:18:39               LONX 
                13                        4345.5000                 14:18:42               LONX 
               330                        4346.5000                 14:19:48               LONX 
                97                        4347.0000                 14:19:49               LONX 
               165                        4347.0000                 14:19:49               LONX 
               290                        4346.5000                 14:21:11               LONX 
               127                        4347.0000                 14:21:11               LONX 
               250                        4346.5000                 14:21:11               LONX 
               248                        4347.0000                 14:22:51               LONX 
               255                        4346.5000                 14:23:43               LONX 
                1                         4347.0000                 14:23:47               LONX 
               197                        4347.0000                 14:23:47               LONX 
                26                        4347.0000                 14:24:26               LONX 
               197                        4347.0000                 14:24:26               LONX 
               109                        4348.5000                 14:25:40               LONX 
               118                        4348.5000                 14:25:40               LONX 
               250                        4348.5000                 14:25:40               LONX 
                12                        4349.5000                 14:28:31               LONX 
               338                        4349.5000                 14:28:31               LONX 
               295                        4349.0000                 14:28:37               LONX 
               200                        4349.0000                 14:28:37               LONX 
               250                        4349.0000                 14:28:37               LONX 
               261                        4348.5000                 14:29:25               LONX 
                32                        4348.0000                 14:29:38               LONX 
               161                        4348.0000                 14:29:38               LONX 
                87                        4347.5000                 14:30:00               LONX 
                41                        4347.5000                 14:30:04               LONX 
                64                        4347.5000                 14:30:04               LONX 
               133                        4347.5000                 14:30:04               LONX 
               189                        4347.0000                 14:30:05               LONX 
               195                        4346.5000                 14:30:07               LONX 
                40                        4348.5000                 14:30:40               LONX 
               190                        4348.5000                 14:30:40               LONX 
               235                        4348.5000                 14:30:40               LONX 
                10                        4348.5000                 14:31:01               LONX 
               200                        4348.5000                 14:31:01               LONX 
                12                        4349.0000                 14:31:01               LONX 
               165                        4349.0000                 14:31:01               LONX 
               250                        4349.0000                 14:31:01               LONX 
               265                        4348.5000                 14:31:01               LONX 
                67                        4348.5000                 14:31:32               LONX 
               131                        4348.5000                 14:31:32               LONX 
               198                        4348.5000                 14:31:36               LONX 
                33                        4348.5000                 14:31:44               LONX 
               165                        4348.5000                 14:31:44               LONX 
               275                        4351.0000                 14:31:57               LONX 
               250                        4350.5000                 14:31:57               LONX 
               131                        4350.5000                 14:32:59               LONX 
               200                        4350.5000                 14:32:59               LONX 
               199                        4350.5000                 14:33:03               LONX 
               131                        4350.0000                 14:33:08               LONX 
               410                        4350.5000                 14:33:56               LONX 
                97                        4351.0000                 14:34:00               LONX 
               127                        4351.0000                 14:34:00               LONX 
               261                        4351.0000                 14:34:00               LONX 
               180                        4350.5000                 14:34:20               LONX 
               205                        4352.0000                 14:34:56               LONX 
               185                        4351.5000                 14:34:56               LONX 
                17                        4351.0000                 14:34:57               LONX 
               303                        4351.0000                 14:34:57               LONX 
                71                        4353.0000                 14:35:45               LONX 
               150                        4353.0000                 14:35:45               LONX 
               200                        4353.0000                 14:35:45               LONX 
               225                        4352.0000                 14:35:56               LONX 
               175                        4351.0000                 14:36:16               LONX 
                6                         4351.0000                 14:36:16               LONX 
                49                        4353.0000                 14:36:40               LONX 
                83                        4354.0000                 14:36:46               LONX 
               116                        4354.0000                 14:36:46               LONX 
               230                        4353.0000                 14:36:53               LONX 
               185                        4351.5000                 14:37:38               LONX 
               217                        4352.0000                 14:37:39               LONX 
               224                        4351.5000                 14:38:37               LONX 
               225                        4351.5000                 14:38:37               LONX 
               185                        4350.5000                 14:38:45               LONX 
               200                        4350.0000                 14:39:11               LONX 
                39                        4350.0000                 14:39:36               LONX 
               186                        4350.0000                 14:39:36               LONX 
               184                        4350.5000                 14:39:50               LONX 
                43                        4351.0000                 14:40:00               LONX 
               200                        4351.0000                 14:40:00               LONX 
               128                        4351.0000                 14:40:13               LONX 
               207                        4351.0000                 14:40:13               LONX 
               101                        4350.5000                 14:41:08               LONX 
               200                        4350.5000                 14:41:08               LONX 
               187                        4350.5000                 14:41:24               LONX 
               200                        4354.0000                 14:42:09               LONX 
               200                        4354.0000                 14:42:09               LONX 
               250                        4353.0000                 14:42:38               LONX 
               200                        4353.0000                 14:42:58               LONX 
               250                        4352.0000                 14:43:25               LONX 
               270                        4351.5000                 14:44:22               LONX 
               200                        4351.5000                 14:44:22               LONX 
               197                        4350.5000                 14:44:25               LONX 
               193                        4349.5000                 14:44:51               LONX 
                70                        4351.0000                 14:45:19               LONX 
               130                        4351.0000                 14:45:19               LONX 
               134                        4352.0000                 14:45:37               LONX 
               200                        4352.5000                 14:45:57               LONX 
               202                        4351.5000                 14:46:07               LONX 
                64                        4350.5000                 14:46:40               LONX 
               181                        4350.5000                 14:46:40               LONX 
               110                        4350.0000                 14:47:02               LONX 
               250                        4350.0000                 14:47:29               LONX 
               200                        4350.0000                 14:47:49               LONX 
               171                        4349.5000                 14:48:02               LONX 
               250                        4349.5000                 14:49:17               LONX 
               185                        4350.0000                 14:49:32               LONX 
               270                        4350.0000                 14:49:32               LONX 
               200                        4350.0000                 14:50:22               LONX 
               250                        4349.5000                 14:50:31               LONX 
               200                        4349.5000                 14:50:36               LONX 
               202                        4348.5000                 14:50:52               LONX 
                38                        4350.0000                 14:51:41               LONX 
               162                        4350.0000                 14:51:41               LONX 
               200                        4350.0000                 14:51:45               LONX 
                1                         4350.0000                 14:52:18               LONX 
               200                        4350.0000                 14:52:18               LONX 
               221                        4349.5000                 14:52:28               LONX 
                33                        4349.0000                 14:52:58               LONX 
               200                        4349.0000                 14:52:58               LONX 
               183                        4348.0000                 14:53:19               LONX 
               188                        4349.0000                 14:54:11               LONX 
               200                        4349.0000                 14:54:11               LONX 
               183                        4348.0000                 14:54:53               LONX 
                36                        4348.0000                 14:54:57               LONX 
               133                        4348.0000                 14:54:57               LONX 
               233                        4347.5000                 14:55:16               LONX 
                30                        4348.5000                 14:55:46               LONX 
               200                        4348.5000                 14:55:46               LONX 
                11                        4349.0000                 14:56:09               LONX 
                17                        4349.0000                 14:56:09               LONX 
                60                        4349.0000                 14:56:09               LONX 
                99                        4349.0000                 14:56:09               LONX 
               193                        4346.5000                 14:56:21               LONX 
               230                        4345.0000                 14:57:08               LONX 
               190                        4344.5000                 14:57:30               LONX 
                12                        4345.0000                 14:58:00               LONX 
               132                        4345.0000                 14:58:00               LONX 
               201                        4345.0000                 14:58:16               LONX 
               200                        4345.0000                 14:59:14               LONX 
               250                        4345.0000                 14:59:14               LONX 
               249                        4344.5000                 14:59:15               LONX 
               195                        4344.0000                 14:59:48               LONX 
                58                        4343.5000                 14:59:48               LONX 
               134                        4343.5000                 14:59:48               LONX 
               225                        4342.5000                 14:59:59               LONX 
               190                        4340.5000                 15:00:14               LONX 
                26                        4341.0000                 15:00:55               LONX 
               250                        4341.0000                 15:00:55               LONX 
               240                        4339.5000                 15:01:08               LONX 
               202                        4338.5000                 15:01:43               LONX 
                86                        4338.0000                 15:01:54               LONX 
               141                        4338.0000                 15:01:54               LONX 
               194                        4341.0000                 15:02:16               LONX 
               247                        4340.0000                 15:02:42               LONX 
               220                        4339.5000                 15:03:16               LONX 
               187                        4339.5000                 15:03:24               LONX 
                37                        4340.5000                 15:03:48               LONX 
               200                        4340.5000                 15:03:48               LONX 
                16                        4339.5000                 15:04:10               LONX 
               200                        4339.5000                 15:04:10               LONX 
               209                        4339.0000                 15:04:34               LONX 
               200                        4339.5000                 15:05:06               LONX 
               200                        4341.5000                 15:06:14               LONX 
                85                        4341.0000                 15:06:46               LONX 
               215                        4341.0000                 15:06:46               LONX 
                76                        4341.0000                 15:06:46               LONX 
               250                        4341.0000                 15:06:46               LONX 
               112                        4341.0000                 15:06:50               LONX 
               200                        4343.0000                 15:08:36               LONX 
                76                        4343.0000                 15:08:39               LONX 
               200                        4343.0000                 15:08:39               LONX 
               250                        4343.0000                 15:08:39               LONX 
                21                        4343.0000                 15:08:44               LONX 
               200                        4343.0000                 15:08:44               LONX 
               250                        4343.0000                 15:08:44               LONX 
               302                        4344.0000                 15:09:21               LONX 
                91                        4344.0000                 15:09:41               LONX 
               112                        4344.0000                 15:09:41               LONX 
               191                        4345.0000                 15:10:24               LONX 
               200                        4345.0000                 15:10:24               LONX 
               225                        4346.5000                 15:11:17               LONX 
               258                        4346.0000                 15:11:29               LONX 
               240                        4345.0000                 15:11:33               LONX 
                82                        4345.5000                 15:12:07               LONX 
               121                        4345.5000                 15:12:07               LONX 
               265                        4344.5000                 15:12:57               LONX 
               193                        4344.0000                 15:12:58               LONX 
                6                         4344.0000                 15:13:37               LONX 
               197                        4344.0000                 15:13:37               LONX 
                17                        4343.0000                 15:14:01               LONX 
               270                        4343.0000                 15:14:01               LONX 
               223                        4341.0000                 15:14:25               LONX 
                76                        4339.5000                 15:14:56               LONX 
               146                        4339.5000                 15:14:56               LONX 
               185                        4339.0000                 15:15:43               LONX 
                3                         4340.0000                 15:16:06               LONX 
               200                        4340.0000                 15:16:06               LONX 
               227                        4339.5000                 15:16:09               LONX 
               203                        4340.0000                 15:16:44               LONX 
                9                         4342.5000                 15:17:52               LONX 
               250                        4342.5000                 15:17:52               LONX 
                25                        4342.5000                 15:17:58               LONX 
               175                        4342.5000                 15:17:58               LONX 
               203                        4343.0000                 15:18:11               LONX 
                68                        4343.0000                 15:19:00               LONX 
               236                        4343.0000                 15:19:00               LONX 
               295                        4343.0000                 15:19:00               LONX 
               250                        4340.5000                 15:19:54               LONX 
               200                        4340.0000                 15:20:01               LONX 
               190                        4339.5000                 15:20:32               LONX 
               290                        4342.0000                 15:21:15               LONX 
               193                        4341.5000                 15:21:18               LONX 
               230                        4342.0000                 15:22:15               LONX 
               121                        4342.0000                 15:22:36               LONX 
               171                        4342.0000                 15:22:53               LONX 
               220                        4341.5000                 15:22:59               LONX 
               159                        4342.5000                 15:23:25               LONX 
               154                        4342.5000                 15:23:45               LONX 
                72                        4342.5000                 15:24:21               LONX 
               148                        4342.5000                 15:24:21               LONX 
                19                        4341.5000                 15:24:46               LONX 
               169                        4341.5000                 15:24:46               LONX 
               174                        4342.5000                 15:25:29               LONX 
                55                        4342.5000                 15:25:39               LONX 
               149                        4342.5000                 15:25:39               LONX 
               245                        4341.5000                 15:26:20               LONX 
               280                        4341.5000                 15:26:20               LONX 
                15                        4340.5000                 15:26:51               LONX 
               201                        4340.5000                 15:26:51               LONX 
               204                        4339.5000                 15:27:24               LONX 
               198                        4338.0000                 15:27:52               LONX 
               210                        4337.0000                 15:28:21               LONX 
               200                        4337.5000                 15:28:51               LONX 
               190                        4336.0000                 15:29:05               LONX 
               212                        4335.5000                 15:30:02               LONX 
                53                        4335.5000                 15:30:02               LONX 
               191                        4335.5000                 15:30:07               LONX 
               188                        4334.5000                 15:30:12               LONX 
               140                        4335.0000                 15:30:45               LONX 
                24                        4336.0000                 15:30:57               LONX 
               250                        4336.0000                 15:30:57               LONX 
                50                        4335.0000                 15:31:27               LONX 
               139                        4335.0000                 15:31:27               LONX 
                76                        4335.0000                 15:31:45               LONX 
                36                        4334.5000                 15:32:03               LONX 
                81                        4334.5000                 15:32:03               LONX 
                98                        4334.5000                 15:32:03               LONX 
               212                        4334.5000                 15:32:16               LONX 
                25                        4333.5000                 15:32:34               LONX 
               166                        4333.5000                 15:32:34               LONX 
               200                        4334.5000                 15:33:46               LONX 
               295                        4335.0000                 15:34:23               LONX 
               173                        4335.5000                 15:34:23               LONX 
               425                        4335.0000                 15:34:23               LONX 
               189                        4335.5000                 15:35:14               LONX 
               205                        4337.0000                 15:35:44               LONX 
                91                        4337.0000                 15:36:04               LONX 
               146                        4337.0000                 15:36:04               LONX 
               267                        4335.5000                 15:36:39               LONX 
               161                        4335.5000                 15:36:57               LONX 
                16                        4335.0000                 15:36:57               LONX 
               174                        4335.0000                 15:36:57               LONX 
                16                        4335.5000                 15:37:30               LONX 
               210                        4335.5000                 15:37:30               LONX 
                1                         4335.5000                 15:38:08               LONX 
               243                        4335.5000                 15:38:08               LONX 
               255                        4336.5000                 15:39:40               LONX 
               114                        4336.5000                 15:39:40               LONX 
               200                        4336.5000                 15:39:47               LONX 
               250                        4336.5000                 15:39:47               LONX 
                20                        4336.0000                 15:39:48               LONX 
                36                        4336.0000                 15:39:48               LONX 
               254                        4336.0000                 15:39:48               LONX 
                33                        4336.5000                 15:40:51               LONX 
               200                        4336.5000                 15:40:51               LONX 
                6                         4336.0000                 15:41:16               LONX 
               200                        4336.0000                 15:41:16               LONX 
                76                        4337.0000                 15:42:07               LONX 
               236                        4336.5000                 15:42:18               LONX 
               417                        4336.5000                 15:42:18               LONX 
                28                        4335.5000                 15:43:21               LONX 
               179                        4335.5000                 15:43:21               LONX 
                71                        4335.5000                 15:43:26               LONX 
                28                        4335.5000                 15:43:42               LONX 
               179                        4335.5000                 15:43:42               LONX 
                31                        4337.0000                 15:44:18               LONX 
               250                        4337.0000                 15:44:18               LONX 
                38                        4337.5000                 15:44:37               LONX 
                38                        4337.5000                 15:44:37               LONX 
                96                        4337.5000                 15:44:50               LONX 
               169                        4337.5000                 15:46:06               LONX 
               280                        4338.5000                 15:46:48               LONX 
                45                        4339.0000                 15:46:49               LONX 
                68                        4339.0000                 15:46:49               LONX 
               114                        4339.0000                 15:46:58               LONX 
               134                        4339.0000                 15:46:58               LONX 
                75                        4339.0000                 15:47:07               LONX 
                23                        4338.5000                 15:47:23               LONX 
               114                        4338.5000                 15:47:28               LONX 
               199                        4338.5000                 15:47:28               LONX 
               200                        4338.5000                 15:47:31               LONX 
               206                        4338.5000                 15:47:31               LONX 
                13                        4337.0000                 15:47:39               LONX 
               104                        4337.0000                 15:47:39               LONX 
               198                        4337.0000                 15:48:04               LONX 
                76                        4337.5000                 15:48:44               LONX 
                38                        4339.5000                 15:50:01               LONX 
               372                        4339.5000                 15:50:01               LONX 
               200                        4340.5000                 15:50:22               LONX 
               250                        4340.5000                 15:50:22               LONX 
                71                        4340.5000                 15:50:38               LONX 
                48                        4340.5000                 15:50:52               LONX 
               182                        4340.5000                 15:50:52               LONX 
               350                        4340.0000                 15:50:54               LONX 
                36                        4339.5000                 15:51:38               LONX 
               111                        4340.5000                 15:52:13               LONX 
               137                        4340.5000                 15:52:13               LONX 
                31                        4340.5000                 15:52:13               LONX 
                91                        4340.5000                 15:52:13               LONX 
                76                        4340.5000                 15:52:13               LONX 
                57                        4340.5000                 15:52:27               LONX 
                30                        4341.0000                 15:52:49               LONX 
                22                        4340.5000                 15:53:05               LONX 
               203                        4340.5000                 15:53:05               LONX 
               200                        4340.5000                 15:53:05               LONX 
               203                        4340.5000                 15:53:05               LONX 
                53                        4339.0000                 15:53:37               LONX 
               222                        4339.0000                 15:53:37               LONX 
                41                        4339.0000                 15:54:03               LONX 
               200                        4339.0000                 15:54:03               LONX 
                2                         4338.0000                 15:54:26               LONX 
               218                        4338.0000                 15:54:26               LONX 
                76                        4338.5000                 15:55:26               LONX 
               484                        4339.0000                 15:55:37               LONX 
               288                        4338.5000                 15:56:03               LONX 
                12                        4337.5000                 15:56:17               LONX 
               196                        4337.5000                 15:56:17               LONX 
               215                        4338.0000                 15:57:00               LONX 
                28                        4338.0000                 15:57:12               LONX 
               103                        4338.0000                 15:57:12               LONX 
               104                        4338.0000                 15:57:12               LONX 
                39                        4338.0000                 15:57:25               LONX 
               200                        4338.0000                 15:57:25               LONX 
                73                        4338.5000                 15:57:48               LONX 
                99                        4339.5000                 15:58:26               LONX 
                53                        4339.5000                 15:58:33               LONX 
               250                        4339.5000                 15:58:33               LONX 
               325                        4339.5000                 15:58:42               LONX 
               119                        4339.0000                 15:59:16               LONX 
               410                        4340.0000                 15:59:36               LONX 
                45                        4339.0000                 15:59:54               LONX 
               225                        4339.0000                 15:59:54               LONX 
               131                        4338.5000                 15:59:56               LONX 
               235                        4338.0000                 15:59:59               LONX 
               217                        4339.0000                 16:00:47               LONX 
               117                        4338.0000                 16:00:55               LONX 
               225                        4338.5000                 16:01:25               LONX 
               196                        4338.5000                 16:01:28               LONX 
               193                        4337.5000                 16:01:45               LONX 
               212                        4337.0000                 16:02:19               LONX 
               100                        4337.0000                 16:02:19               LONX 
               119                        4337.0000                 16:02:19               LONX 
                22                        4337.0000                 16:03:20               LONX 
               348                        4337.0000                 16:03:20               LONX 
               160                        4337.0000                 16:03:20               LONX 
                3                         4337.0000                 16:03:28               LONX 
               250                        4337.0000                 16:03:28               LONX 
               169                        4337.0000                 16:04:02               LONX 
               200                        4337.0000                 16:04:02               LONX 
               160                        4336.5000                 16:04:47               LONX 
                58                        4336.0000                 16:04:56               LONX 
               146                        4336.0000                 16:05:06               LONX 
                37                        4337.5000                 16:05:23               LONX 
               145                        4337.5000                 16:05:23               LONX 
               177                        4337.5000                 16:05:23               LONX 
               253                        4337.0000                 16:05:24               LONX 
                10                        4337.0000                 16:05:24               LONX 
               275                        4336.5000                 16:05:32               LONX 
                32                        4335.5000                 16:06:00               LONX 
               255                        4335.5000                 16:06:00               LONX 
               200                        4336.5000                 16:06:31               LONX 
               210                        4336.5000                 16:06:36               LONX 
               255                        4336.0000                 16:06:37               LONX 
                40                        4335.5000                 16:07:10               LONX 
               165                        4335.5000                 16:07:10               LONX 
                9                         4335.0000                 16:07:28               LONX 
                31                        4335.5000                 16:07:43               LONX 
                31                        4335.5000                 16:07:43               LONX 
               171                        4335.5000                 16:07:47               LONX 
                31                        4335.5000                 16:07:52               LONX 
               203                        4335.5000                 16:07:52               LONX 
               100                        4336.5000                 16:08:51               LONX 
               183                        4336.5000                 16:08:51               LONX 
               250                        4336.5000                 16:08:51               LONX 
                28                        4337.5000                 16:09:28               LONX 
               182                        4337.5000                 16:09:28               LONX 
                5                         4337.5000                 16:09:32               LONX 
               183                        4337.5000                 16:09:42               LONX 
               200                        4337.5000                 16:09:42               LONX 
                5                         4337.0000                 16:09:49               LONX 
               200                        4337.0000                 16:09:49               LONX 
                63                        4337.5000                 16:10:41               LONX 
                73                        4337.5000                 16:10:41               LONX 
                74                        4337.5000                 16:10:41               LONX 
                80                        4337.5000                 16:10:45               LONX 
               130                        4337.5000                 16:10:45               LONX 
               326                        4337.5000                 16:10:48               LONX 
                76                        4337.5000                 16:11:22               LONX 
               107                        4337.5000                 16:11:22               LONX 
               250                        4337.5000                 16:11:22               LONX 
                21                        4337.5000                 16:11:41               LONX 
               189                        4337.0000                 16:11:41               LONX 
                87                        4336.0000                 16:11:59               LONX 
               200                        4336.5000                 16:12:07               LONX 
               231                        4337.0000                 16:12:23               LONX 
               147                        4337.5000                 16:12:39               LONX 
               205                        4338.0000                 16:12:55               LONX 
               122                        4338.0000                 16:13:11               LONX 
               131                        4338.0000                 16:13:11               LONX 
               211                        4338.0000                 16:13:33               LONX 
               176                        4339.0000                 16:13:46               LONX 
               100                        4339.0000                 16:14:22               LONX 
               111                        4339.0000                 16:14:22               LONX 
               305                        4339.0000                 16:14:54               LONX 
               245                        4338.0000                 16:14:57               LONX 
                29                        4337.5000                 16:15:00               LONX 
               266                        4337.5000                 16:15:00               LONX 
                63                        4337.5000                 16:15:17               LONX 
                27                        4337.5000                 16:15:18               LONX 
               103                        4337.5000                 16:15:22               LONX 
               242                        4337.0000                 16:15:25               LONX 
                64                        4336.5000                 16:15:42               LONX 
               137                        4336.5000                 16:15:42               LONX 
               245                        4335.5000                 16:15:57               LONX 
                99                        4335.5000                 16:16:19               LONX 
               187                        4335.5000                 16:16:19               LONX 
               176                        4335.5000                 16:16:45               LONX 
                56                        4335.0000                 16:17:13               LONX 
               167                        4335.0000                 16:17:13               LONX 
               211                        4335.5000                 16:17:14               LONX 
                76                        4335.0000                 16:17:21               LONX 
               122                        4335.0000                 16:17:21               LONX 
               192                        4334.5000                 16:17:32               LONX 
                52                        4336.5000                 16:17:48               LONX 
               191                        4336.5000                 16:17:48               LONX 
                60                        4336.5000                 16:18:02               LONX 
               225                        4336.5000                 16:18:02               LONX 
                92                        4337.0000                 16:18:22               LONX 
               100                        4337.0000                 16:18:22               LONX 
                6                         4339.0000                 16:19:18               LONX 
                83                        4339.0000                 16:19:32               LONX 
                84                        4339.0000                 16:19:35               LONX 
               153                        4339.0000                 16:19:35               LONX 
               211                        4339.0000                 16:19:37               LONX 
               275                        4338.5000                 16:19:43               LONX 
               131                        4339.0000                 16:19:48               LONX 
               109                        4339.0000                 16:20:19               LONX 
               192                        4339.0000                 16:20:19               LONX 
                39                        4338.5000                 16:20:19               LONX 
               192                        4338.5000                 16:20:20               LONX 
               136                        4339.0000                 16:20:37               LONX 
                17                        4339.5000                 16:20:41               LONX 
                35                        4339.5000                 16:20:41               LONX 
               195                        4339.5000                 16:20:41               LONX 
                44                        4338.5000                 16:20:47               LONX 
                87                        4338.0000                 16:20:54               LONX 
               153                        4338.0000                 16:20:54               LONX 
                1                         4337.5000                 16:21:31               LONX 
               184                        4337.5000                 16:21:33               LONX 
               186                        4337.5000                 16:21:33               LONX 
               215                        4336.5000                 16:21:52               LONX 
               210                        4336.0000                 16:21:56               LONX 
                22                        4336.5000                 16:21:56               LONX 
               172                        4336.5000                 16:21:56               LONX 
                1                         4335.0000                 16:22:21               LONX 
               160                        4335.0000                 16:22:21               LONX 
               150                        4335.0000                 16:22:38               LONX 
               265                        4335.5000                 16:23:03               LONX 
                35                        4335.0000                 16:23:08               LONX 
               190                        4335.0000                 16:23:08               LONX 
                30                        4333.5000                 16:23:25               LONX 
               184                        4333.5000                 16:23:26               LONX 
               200                        4334.0000                 16:23:42               LONX 
                55                        4334.5000                 16:23:57               LONX 
               192                        4334.5000                 16:23:57               LONX 
               200                        4333.0000                 16:24:11               LONX 
               200                        4332.5000                 16:24:18               LONX 
                54                        4332.5000                 16:24:44               LONX 
               116                        4332.5000                 16:24:51               LONX 
               219                        4332.5000                 16:24:51               LONX 
               212                        4333.5000                 16:25:10               LONX 
                33                        4333.5000                 16:25:17               LONX 
               116                        4333.5000                 16:25:17               LONX 
               200                        4333.0000                 16:25:38               LONX 
               100                        4333.0000                 16:25:38               LONX 
               200                        4333.0000                 16:25:38               LONX 
                55                        4333.0000                 16:25:38               LONX 
               194                        4331.5000                 16:25:42               LONX 
               117                        4332.0000                 16:26:22               LONX 
                53                        4332.0000                 16:26:37               LONX 
               172                        4332.0000                 16:26:37               LONX 
                9                         4332.0000                 16:26:37               LONX 
               266                        4332.0000                 16:26:37               LONX 
                81                        4332.0000                 16:26:48               LONX 
               131                        4332.0000                 16:26:48               LONX 
                59                        4331.0000                 16:27:00               LONX 
               141                        4331.0000                 16:27:00               LONX 
                50                        4330.5000                 16:27:01               LONX 
                36                        4329.5000                 16:27:06               LONX 
               180                        4329.5000                 16:27:06               LONX 
               250                        4331.5000                 16:27:36               LONX 
               234                        4331.5000                 16:27:49               LONX 
                66                        4331.5000                 16:28:00               LONX 
               146                        4331.5000                 16:28:00               LONX 
               194                        4330.5000                 16:28:04               LONX 
                36                        4330.5000                 16:28:04               LONX 
               207                        4328.5000                 16:28:12               LONX 
               240                        4329.0000                 16:28:21               LONX 
                79                        4327.5000                 16:28:32               LONX 
               117                        4327.5000                 16:28:32               LONX 
                2                         4325.0000                 16:28:59               LONX 
               153                        4325.0000                 16:28:59               LONX 
                34                        4325.0000                 16:29:01               LONX 
               221                        4326.0000                 16:29:08               LONX 
                82                        4327.5000                 16:29:35               LONX 
                50                        4328.5000                 16:29:40               LONX 
                7                         4328.5000                 16:29:43               LONX 
               215                        4327.5000                 16:29:54               LONX 
                3                         4327.5000                 16:29:55               LONX 
               262                        4327.5000                 16:29:55               LONX 
               310                        4327.5000                 16:29:55               LONX 
                37                        4327.0000                 16:29:55               LONX 
                14                        4327.0000                 16:29:57               LONX 
               254                        4327.0000                 16:29:57               LONX 
 

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSZMGZVVGZGNZM

(END) Dow Jones Newswires

June 20, 2017 12:22 ET (16:22 GMT)

1 Year Unilever Chart

1 Year Unilever Chart

1 Month Unilever Chart

1 Month Unilever Chart

Your Recent History

Delayed Upgrade Clock