Latest Share Chat

Unilever Regulatory News (ULVR)

Unilever Information

Buy ULVR Shares
Add ULVR to Watchlist
Add ULVR to Alert

Share Price Information for Unilever (ULVR)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 4,082.00

Bid: 4,072.00

Ask: 4,073.00

Change: 219.00 (5.67%)

Spread: 1.00 (0.025%)

Open: 4,047.00

High: 4,097.50

Low: 4,001.00

Prev. Close: 3,863.00

Last checked at -

Transaction in Own Shares

22 Oct 2018 17:59

RNS Number : 8175E

Unilever PLC

22 October 2018

TRANSACTIONS IN OWN SECURITIES

Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Deutsche Bank AG, London branch ("Deutsche Bank"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:		22-Oct-18
Number of ordinary shares purchased:		372,000
Highest price paid per share:		GBp 4,191.5000
Lowest price paid per share:		GBp 4,121.5000
Volume weighted average price paid per share:		GBp 4,149.8285
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to Deutsche Bank by the Company on 20 July 2018, as announced on 20 July 18.

Following the above transaction, the Company holds 9,601,096 of its ordinary shares in treasury and has 1,177,590,188 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4149.8285	372,000
BATS	0.0000	0
Chi-X	0.0000	0
Turquoise	0.0000	0

Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below:
Number of shares purchased	Transaction price (GBp per share)	Time of transaction	Trading Venue
165	4130.5000	08:00:11	LONX
150	4130.5000	08:00:17	LONX
12	4130.0000	08:00:17	LONX
148	4130.0000	08:00:18	LONX
157	4133.0000	08:00:24	LONX
176	4133.0000	08:00:32	LONX
150	4133.0000	08:00:45	LONX
150	4133.0000	08:00:45	LONX
220	4136.0000	08:01:00	LONX
210	4133.5000	08:01:41	LONX
150	4133.5000	08:01:41	LONX
16	4131.5000	08:01:56	LONX
144	4131.5000	08:01:56	LONX
225	4131.5000	08:01:56	LONX
100	4131.0000	08:02:00	LONX
220	4131.0000	08:02:00	LONX
30	4130.5000	08:02:05	LONX
173	4130.5000	08:02:05	LONX
37	4135.5000	08:02:19	LONX
193	4135.5000	08:02:19	LONX
215	4134.0000	08:02:45	LONX
245	4133.5000	08:02:45	LONX
360	4143.0000	08:04:23	LONX
300	4144.0000	08:04:45	LONX
20	4144.0000	08:04:45	LONX
200	4144.0000	08:04:45	LONX
310	4144.5000	08:04:47	LONX
201	4146.0000	08:05:00	LONX
4	4146.0000	08:05:00	LONX
250	4145.0000	08:05:06	LONX
260	4144.5000	08:05:11	LONX
100	4144.0000	08:05:24	LONX
90	4144.0000	08:05:31	LONX
238	4143.5000	08:05:31	LONX
360	4143.5000	08:06:12	LONX
225	4144.0000	08:06:18	LONX
280	4143.5000	08:06:27	LONX
100	4143.5000	08:06:30	LONX
135	4143.5000	08:06:36	LONX
200	4143.0000	08:06:36	LONX
240	4140.0000	08:06:55	LONX
212	4139.5000	08:06:59	LONX
255	4138.0000	08:07:20	LONX
100	4139.5000	08:07:47	LONX
195	4139.5000	08:08:01	LONX
220	4139.5000	08:08:03	LONX
390	4139.0000	08:08:08	LONX
280	4138.5000	08:08:08	LONX
198	4138.5000	08:08:34	LONX
255	4138.0000	08:08:34	LONX
100	4137.0000	08:08:50	LONX
115	4137.0000	08:08:50	LONX
193	4134.5000	08:09:06	LONX
201	4134.0000	08:09:12	LONX
215	4134.0000	08:09:21	LONX
200	4136.0000	08:09:54	LONX
18	4136.0000	08:10:21	LONX
225	4135.5000	08:10:21	LONX
210	4135.5000	08:10:21	LONX
260	4136.0000	08:10:21	LONX
211	4135.5000	08:10:21	LONX
200	4133.5000	08:10:40	LONX
370	4139.5000	08:11:23	LONX
83	4139.5000	08:11:23	LONX
192	4139.5000	08:11:23	LONX
224	4139.0000	08:11:24	LONX
265	4135.0000	08:12:17	LONX
285	4135.0000	08:12:17	LONX
225	4134.5000	08:12:22	LONX
202	4134.5000	08:12:22	LONX
197	4133.5000	08:12:35	LONX
200	4132.0000	08:12:55	LONX
306	4133.5000	08:13:18	LONX
50	4133.0000	08:13:25	LONX
160	4133.0000	08:13:29	LONX
214	4132.5000	08:13:29	LONX
207	4134.0000	08:13:54	LONX
265	4134.0000	08:14:18	LONX
201	4134.0000	08:14:26	LONX
8	4134.0000	08:14:26	LONX
205	4132.5000	08:14:27	LONX
166	4133.0000	08:14:45	LONX
35	4133.0000	08:14:45	LONX
225	4135.0000	08:15:09	LONX
86	4136.0000	08:15:29	LONX
231	4136.0000	08:15:29	LONX
152	4135.5000	08:15:29	LONX
230	4135.5000	08:15:51	LONX
235	4135.0000	08:16:14	LONX
236	4135.0000	08:16:23	LONX
240	4134.5000	08:16:23	LONX
200	4132.5000	08:16:52	LONX
57	4132.5000	08:16:52	LONX
42	4136.0000	08:17:29	LONX
183	4136.0000	08:17:29	LONX
350	4135.0000	08:17:33	LONX
54	4134.5000	08:17:41	LONX
193	4134.5000	08:17:48	LONX
179	4136.0000	08:18:59	LONX
201	4136.0000	08:19:00	LONX
250	4137.0000	08:19:10	LONX
116	4136.5000	08:19:11	LONX
169	4136.5000	08:19:11	LONX
305	4136.5000	08:19:11	LONX
225	4136.0000	08:19:15	LONX
215	4135.5000	08:19:35	LONX
220	4135.0000	08:19:38	LONX
100	4135.5000	08:20:04	LONX
44	4135.5000	08:20:12	LONX
29	4135.5000	08:20:12	LONX
73	4135.5000	08:20:12	LONX
180	4135.0000	08:20:30	LONX
45	4135.0000	08:20:30	LONX
247	4134.5000	08:20:34	LONX
255	4134.0000	08:20:34	LONX
162	4132.5000	08:20:54	LONX
44	4132.5000	08:20:54	LONX
201	4133.5000	08:21:21	LONX
165	4133.5000	08:21:21	LONX
245	4136.0000	08:21:28	LONX
197	4133.5000	08:21:51	LONX
221	4133.0000	08:22:12	LONX
175	4134.0000	08:22:31	LONX
80	4134.0000	08:22:31	LONX
36	4134.5000	08:22:55	LONX
135	4134.5000	08:22:55	LONX
72	4134.5000	08:22:55	LONX
285	4135.5000	08:23:05	LONX
280	4136.0000	08:23:34	LONX
201	4138.0000	08:23:44	LONX
10	4138.0000	08:23:44	LONX
205	4137.0000	08:23:55	LONX
212	4135.5000	08:24:03	LONX
146	4135.0000	08:24:35	LONX
78	4135.0000	08:24:35	LONX
131	4134.5000	08:24:40	LONX
81	4134.5000	08:24:40	LONX
225	4135.0000	08:24:57	LONX
265	4138.5000	08:25:47	LONX
200	4138.0000	08:25:47	LONX
60	4138.0000	08:25:47	LONX
285	4137.5000	08:25:49	LONX
201	4139.5000	08:26:59	LONX
167	4139.5000	08:26:59	LONX
154	4139.0000	08:27:04	LONX
131	4139.0000	08:27:04	LONX
285	4138.5000	08:27:04	LONX
250	4144.0000	08:27:29	LONX
209	4145.0000	08:27:47	LONX
16	4145.0000	08:27:47	LONX
274	4144.5000	08:27:48	LONX
265	4146.0000	08:28:55	LONX
310	4146.0000	08:28:55	LONX
208	4146.5000	08:28:55	LONX
215	4146.0000	08:29:09	LONX
218	4146.0000	08:29:39	LONX
47	4146.0000	08:29:39	LONX
211	4145.5000	08:29:42	LONX
205	4145.0000	08:29:57	LONX
210	4146.0000	08:30:09	LONX
100	4146.0000	08:30:39	LONX
165	4146.0000	08:30:50	LONX
336	4147.5000	08:31:11	LONX
200	4148.5000	08:31:18	LONX
223	4148.0000	08:31:46	LONX
265	4147.0000	08:32:00	LONX
240	4146.5000	08:32:10	LONX
250	4147.5000	08:32:34	LONX
8	4147.5000	08:32:34	LONX
205	4146.5000	08:32:42	LONX
320	4149.5000	08:33:13	LONX
5	4149.5000	08:33:13	LONX
202	4148.0000	08:33:22	LONX
255	4150.0000	08:33:59	LONX
205	4149.5000	08:33:59	LONX
23	4147.5000	08:34:21	LONX
188	4147.5000	08:34:21	LONX
208	4145.5000	08:34:50	LONX
280	4145.5000	08:35:15	LONX
215	4144.5000	08:35:28	LONX
257	4144.0000	08:35:32	LONX
154	4144.5000	08:36:05	LONX
203	4143.0000	08:36:12	LONX
225	4142.5000	08:36:14	LONX
205	4141.0000	08:37:03	LONX
240	4141.0000	08:37:03	LONX
220	4140.5000	08:37:04	LONX
305	4142.0000	08:37:39	LONX
350	4142.0000	08:38:23	LONX
245	4141.5000	08:38:25	LONX
283	4141.5000	08:39:26	LONX
235	4141.0000	08:39:26	LONX
243	4140.5000	08:39:55	LONX
249	4140.0000	08:39:58	LONX
82	4139.5000	08:39:59	LONX
260	4138.5000	08:40:18	LONX
219	4137.5000	08:40:46	LONX
230	4138.0000	08:41:10	LONX
150	4137.0000	08:41:10	LONX
350	4139.5000	08:42:29	LONX
250	4139.5000	08:42:29	LONX
70	4139.5000	08:42:29	LONX
270	4139.0000	08:42:32	LONX
267	4139.5000	08:42:58	LONX
6	4138.0000	08:43:45	LONX
212	4138.0000	08:43:45	LONX
253	4138.0000	08:43:59	LONX
225	4139.0000	08:44:28	LONX
222	4139.0000	08:44:31	LONX
201	4139.0000	08:44:57	LONX
125	4139.0000	08:44:57	LONX
275	4140.5000	08:45:20	LONX
232	4138.0000	08:45:50	LONX
280	4139.5000	08:46:12	LONX
240	4139.0000	08:46:12	LONX
100	4139.5000	08:47:39	LONX
215	4140.5000	08:48:01	LONX
250	4141.0000	08:48:01	LONX
150	4141.0000	08:48:01	LONX
250	4141.0000	08:48:01	LONX
102	4141.0000	08:48:01	LONX
305	4140.0000	08:48:52	LONX
280	4139.5000	08:49:01	LONX
51	4138.5000	08:49:31	LONX
159	4138.5000	08:49:31	LONX
290	4138.0000	08:49:33	LONX
208	4137.0000	08:49:57	LONX
59	4134.0000	08:50:10	LONX
222	4134.5000	08:50:32	LONX
202	4134.0000	08:50:32	LONX
73	4135.5000	08:51:11	LONX
237	4135.5000	08:51:11	LONX
90	4134.5000	08:51:15	LONX
112	4134.5000	08:51:15	LONX
207	4134.0000	08:51:50	LONX
60	4134.0000	08:51:50	LONX
206	4133.5000	08:52:03	LONX
230	4134.5000	08:52:51	LONX
97	4134.5000	08:52:51	LONX
114	4134.5000	08:52:51	LONX
25	4134.0000	08:53:22	LONX
185	4134.0000	08:53:22	LONX
208	4133.0000	08:53:24	LONX
201	4136.0000	08:53:48	LONX
218	4135.5000	08:54:03	LONX
200	4134.5000	08:54:20	LONX
61	4134.5000	08:54:20	LONX
183	4132.0000	08:54:52	LONX
52	4132.0000	08:54:52	LONX
212	4131.0000	08:55:06	LONX
251	4130.0000	08:55:23	LONX
107	4127.5000	08:56:08	LONX
94	4127.5000	08:56:09	LONX
360	4128.5000	08:56:49	LONX
250	4129.0000	08:56:49	LONX
200	4129.0000	08:56:49	LONX
207	4128.5000	08:57:32	LONX
8	4128.5000	08:58:22	LONX
212	4128.5000	08:58:22	LONX
261	4129.0000	08:58:41	LONX
210	4128.0000	08:58:45	LONX
230	4127.5000	09:00:03	LONX
201	4128.0000	09:00:09	LONX
250	4128.0000	09:00:09	LONX
22	4128.0000	09:00:09	LONX
88	4129.0000	09:00:15	LONX
250	4130.0000	09:01:00	LONX
240	4130.0000	09:01:00	LONX
63	4129.5000	09:01:09	LONX
347	4129.5000	09:01:09	LONX
50	4129.0000	09:01:12	LONX
225	4129.0000	09:01:12	LONX
100	4127.5000	09:01:23	LONX
255	4128.0000	09:02:34	LONX
450	4127.5000	09:02:47	LONX
250	4127.5000	09:02:47	LONX
287	4127.0000	09:03:02	LONX
43	4127.0000	09:03:02	LONX
47	4125.0000	09:03:25	LONX
203	4125.0000	09:03:25	LONX
37	4124.0000	09:03:58	LONX
235	4124.0000	09:04:12	LONX
250	4124.5000	09:04:19	LONX
153	4124.5000	09:04:19	LONX
220	4123.0000	09:04:46	LONX
247	4123.5000	09:05:21	LONX
53	4123.5000	09:05:21	LONX
119	4123.5000	09:05:21	LONX
121	4123.5000	09:05:24	LONX
76	4123.5000	09:05:56	LONX
200	4123.5000	09:06:04	LONX
250	4123.5000	09:06:04	LONX
208	4123.0000	09:06:10	LONX
39	4123.0000	09:06:10	LONX
203	4122.5000	09:06:25	LONX
200	4122.0000	09:07:02	LONX
200	4121.5000	09:07:07	LONX
62	4123.5000	09:07:25	LONX
310	4124.5000	09:07:58	LONX
225	4124.0000	09:08:15	LONX
233	4124.0000	09:08:15	LONX
102	4124.0000	09:08:15	LONX
245	4125.0000	09:08:32	LONX
207	4124.5000	09:08:32	LONX
241	4123.5000	09:09:00	LONX
200	4124.5000	09:09:49	LONX
40	4124.5000	09:09:55	LONX
200	4124.5000	09:10:00	LONX
127	4124.5000	09:10:04	LONX
200	4123.5000	09:10:06	LONX
235	4124.5000	09:11:23	LONX
315	4124.0000	09:11:25	LONX
360	4125.0000	09:11:38	LONX
194	4126.0000	09:12:34	LONX
196	4126.0000	09:12:34	LONX
290	4125.5000	09:12:49	LONX
270	4125.5000	09:13:28	LONX
250	4125.5000	09:13:28	LONX
10	4125.5000	09:13:28	LONX
235	4125.0000	09:13:30	LONX
150	4126.0000	09:14:23	LONX
142	4126.0000	09:14:23	LONX
48	4126.0000	09:14:25	LONX
22	4126.0000	09:14:50	LONX
193	4126.0000	09:14:50	LONX
370	4126.0000	09:15:15	LONX
295	4125.5000	09:15:42	LONX
210	4125.0000	09:15:43	LONX
75	4126.5000	09:16:15	LONX
176	4126.5000	09:16:15	LONX
106	4125.5000	09:16:16	LONX
134	4125.5000	09:16:20	LONX
235	4124.5000	09:16:44	LONX
202	4124.5000	09:16:44	LONX
201	4124.5000	09:17:09	LONX
89	4124.5000	09:17:09	LONX
19	4127.0000	09:18:27	LONX
200	4127.5000	09:19:02	LONX
113	4127.5000	09:19:02	LONX
118	4127.5000	09:19:02	LONX
360	4126.5000	09:19:09	LONX
250	4126.5000	09:19:09	LONX
20	4126.5000	09:19:09	LONX
180	4126.5000	09:19:09	LONX
36	4126.5000	09:19:09	LONX
258	4127.5000	09:19:47	LONX
289	4127.0000	09:19:47	LONX
42	4126.0000	09:20:20	LONX
193	4126.0000	09:20:20	LONX
330	4128.5000	09:21:14	LONX
280	4127.5000	09:21:19	LONX
101	4128.0000	09:22:36	LONX
509	4128.0000	09:22:36	LONX
201	4128.0000	09:22:39	LONX
129	4128.0000	09:22:39	LONX
255	4129.5000	09:23:49	LONX
250	4129.5000	09:23:49	LONX
130	4129.5000	09:23:49	LONX
80	4129.5000	09:23:49	LONX
340	4131.0000	09:25:03	LONX
88	4131.0000	09:25:03	LONX
71	4131.0000	09:25:03	LONX
212	4131.0000	09:25:03	LONX
186	4131.5000	09:25:27	LONX
124	4131.5000	09:25:27	LONX
340	4130.5000	09:25:35	LONX
310	4131.0000	09:26:37	LONX
200	4130.5000	09:26:37	LONX
310	4131.0000	09:26:37	LONX
30	4131.0000	09:26:37	LONX
169	4129.5000	09:27:27	LONX
77	4129.5000	09:27:27	LONX
221	4129.5000	09:27:27	LONX
56	4129.5000	09:27:27	LONX
225	4130.0000	09:28:20	LONX
117	4129.5000	09:28:24	LONX
98	4129.5000	09:28:24	LONX
68	4128.5000	09:29:21	LONX
195	4128.5000	09:29:21	LONX
427	4128.5000	09:29:21	LONX
205	4128.0000	09:30:00	LONX
94	4128.5000	09:30:26	LONX
519	4128.5000	09:30:26	LONX
199	4128.5000	09:30:53	LONX
330	4128.0000	09:31:53	LONX
320	4129.0000	09:32:29	LONX
205	4129.0000	09:32:29	LONX
72	4129.0000	09:32:29	LONX
380	4128.5000	09:32:30	LONX
235	4129.5000	09:33:02	LONX
245	4129.5000	09:33:17	LONX
264	4128.5000	09:33:34	LONX
116	4129.0000	09:33:58	LONX
104	4129.0000	09:33:58	LONX
180	4128.0000	09:34:54	LONX
18	4128.5000	09:35:42	LONX
372	4128.5000	09:35:42	LONX
272	4128.5000	09:35:42	LONX
71	4130.0000	09:37:16	LONX
199	4130.0000	09:37:16	LONX
250	4130.0000	09:37:16	LONX
114	4130.0000	09:37:16	LONX
156	4130.0000	09:37:16	LONX
315	4130.0000	09:37:20	LONX
340	4129.5000	09:37:36	LONX
300	4129.0000	09:37:48	LONX
217	4129.0000	09:37:48	LONX
285	4129.5000	09:39:40	LONX
294	4129.5000	09:39:40	LONX
230	4129.0000	09:39:45	LONX
222	4129.0000	09:39:45	LONX
312	4128.5000	09:39:49	LONX
36	4128.5000	09:39:49	LONX
53	4132.0000	09:43:06	LONX
250	4132.0000	09:43:06	LONX
470	4132.0000	09:43:08	LONX
520	4131.5000	09:43:09	LONX
300	4131.5000	09:43:15	LONX
137	4131.0000	09:43:16	LONX
271	4131.0000	09:43:16	LONX
52	4131.0000	09:43:16	LONX
302	4130.5000	09:44:51	LONX
215	4130.5000	09:45:16	LONX
350	4130.5000	09:45:16	LONX
207	4130.0000	09:45:16	LONX
140	4130.5000	09:45:16	LONX
75	4130.5000	09:45:16	LONX
255	4130.5000	09:46:12	LONX
53	4130.5000	09:46:12	LONX
100	4129.5000	09:46:25	LONX
175	4129.5000	09:46:25	LONX
200	4129.5000	09:46:36	LONX
29	4129.5000	09:46:36	LONX
123	4130.0000	09:47:03	LONX
200	4130.0000	09:47:03	LONX
3	4130.0000	09:47:03	LONX
125	4130.5000	09:47:40	LONX
32	4131.0000	09:47:56	LONX
200	4131.0000	09:47:56	LONX
114	4129.5000	09:48:56	LONX
116	4129.5000	09:48:56	LONX
280	4129.5000	09:48:57	LONX
225	4131.5000	09:49:49	LONX
235	4131.0000	09:49:49	LONX
200	4131.0000	09:50:00	LONX
64	4131.0000	09:50:00	LONX
290	4130.5000	09:50:16	LONX
205	4130.0000	09:50:39	LONX
125	4130.0000	09:51:29	LONX
100	4130.0000	09:51:29	LONX
330	4131.5000	09:51:43	LONX
80	4131.5000	09:51:43	LONX
69	4131.5000	09:51:43	LONX
211	4131.5000	09:51:43	LONX
243	4131.5000	09:52:36	LONX
271	4133.5000	09:53:56	LONX
200	4133.0000	09:53:56	LONX
215	4133.5000	09:53:56	LONX
239	4132.5000	09:54:05	LONX
66	4132.5000	09:54:05	LONX
196	4132.5000	09:55:01	LONX
225	4132.0000	09:55:22	LONX
201	4132.5000	09:56:13	LONX
35	4132.5000	09:56:13	LONX
255	4133.0000	09:56:33	LONX
266	4132.5000	09:56:45	LONX
4	4132.5000	09:56:45	LONX
250	4132.5000	09:56:45	LONX
72	4132.5000	09:56:45	LONX
200	4131.0000	09:56:55	LONX
220	4133.0000	09:57:19	LONX
215	4131.5000	09:57:48	LONX
261	4132.0000	09:58:51	LONX
241	4132.0000	09:58:51	LONX
245	4130.5000	09:59:46	LONX
240	4131.0000	10:00:14	LONX
245	4131.0000	10:00:16	LONX
265	4132.5000	10:01:13	LONX
83	4132.0000	10:01:39	LONX
187	4132.0000	10:01:39	LONX
227	4132.0000	10:01:39	LONX
250	4132.5000	10:02:14	LONX
200	4132.5000	10:02:14	LONX
245	4133.5000	10:03:27	LONX
250	4134.0000	10:03:27	LONX
35	4134.0000	10:03:27	LONX
165	4134.0000	10:03:27	LONX
37	4134.0000	10:03:27	LONX
313	4137.0000	10:04:46	LONX
7	4137.0000	10:04:46	LONX
285	4136.5000	10:04:49	LONX
210	4136.5000	10:06:10	LONX
278	4136.5000	10:06:10	LONX
27	4136.5000	10:06:10	LONX
75	4136.5000	10:06:10	LONX
200	4136.5000	10:06:10	LONX
201	4137.5000	10:06:23	LONX
228	4137.5000	10:06:23	LONX
240	4137.5000	10:07:50	LONX
305	4137.5000	10:07:50	LONX
211	4137.0000	10:07:52	LONX
225	4136.5000	10:08:31	LONX
215	4136.5000	10:08:31	LONX
120	4135.0000	10:09:28	LONX
90	4135.0000	10:09:29	LONX
200	4134.5000	10:09:49	LONX
270	4135.5000	10:10:30	LONX
120	4135.5000	10:10:30	LONX
74	4136.0000	10:11:05	LONX
131	4136.0000	10:11:05	LONX
138	4136.5000	10:11:34	LONX
490	4137.5000	10:12:14	LONX
250	4137.5000	10:12:14	LONX
177	4137.5000	10:12:14	LONX
200	4137.0000	10:12:37	LONX
1	4137.0000	10:12:37	LONX
245	4138.0000	10:13:23	LONX
235	4138.5000	10:13:47	LONX
201	4140.0000	10:14:54	LONX
264	4140.0000	10:14:54	LONX
200	4139.5000	10:15:00	LONX
85	4139.5000	10:15:00	LONX
294	4139.5000	10:15:58	LONX
262	4139.5000	10:16:05	LONX
268	4138.5000	10:16:20	LONX
2	4138.5000	10:16:20	LONX
258	4138.5000	10:16:56	LONX
235	4139.0000	10:18:18	LONX
102	4139.0000	10:18:18	LONX
64	4139.0000	10:18:18	LONX
184	4139.0000	10:18:18	LONX
173	4138.5000	10:18:20	LONX
157	4138.5000	10:18:20	LONX
270	4138.5000	10:19:11	LONX
260	4138.0000	10:19:23	LONX
201	4137.5000	10:19:34	LONX
245	4137.5000	10:21:00	LONX
450	4139.0000	10:22:23	LONX
265	4138.5000	10:22:27	LONX
68	4138.5000	10:22:28	LONX
212	4138.5000	10:22:28	LONX
410	4138.0000	10:22:59	LONX
57	4137.5000	10:23:12	LONX
257	4137.5000	10:23:12	LONX
12	4138.0000	10:24:04	LONX
838	4138.0000	10:24:04	LONX
4	4138.5000	10:25:09	LONX
265	4140.0000	10:26:05	LONX
230	4139.5000	10:26:27	LONX
138	4139.5000	10:26:27	LONX
232	4139.5000	10:26:27	LONX
28	4139.5000	10:26:27	LONX
72	4139.5000	10:26:27	LONX
250	4139.5000	10:26:27	LONX
285	4139.0000	10:26:28	LONX
255	4139.5000	10:27:54	LONX
215	4139.0000	10:28:00	LONX
285	4139.5000	10:29:05	LONX
200	4139.0000	10:29:06	LONX
270	4140.0000	10:30:15	LONX
250	4140.0000	10:30:15	LONX
46	4140.0000	10:30:15	LONX
74	4140.0000	10:30:15	LONX
320	4139.5000	10:30:16	LONX
27	4140.0000	10:31:36	LONX
232	4140.0000	10:31:36	LONX
206	4139.5000	10:31:44	LONX
144	4139.5000	10:31:44	LONX
275	4139.0000	10:31:47	LONX
216	4138.5000	10:32:06	LONX
230	4138.0000	10:32:31	LONX
200	4136.5000	10:32:50	LONX
256	4136.0000	10:33:33	LONX
216	4136.5000	10:33:45	LONX
236	4137.5000	10:34:05	LONX
210	4137.5000	10:34:43	LONX
258	4137.0000	10:35:09	LONX
240	4137.0000	10:35:35	LONX
205	4136.5000	10:35:56	LONX
200	4138.0000	10:36:46	LONX
250	4138.0000	10:36:46	LONX
46	4138.0000	10:36:46	LONX
205	4138.0000	10:37:36	LONX
1	4138.0000	10:38:41	LONX
319	4138.0000	10:39:02	LONX
265	4138.5000	10:39:29	LONX
370	4138.5000	10:39:33	LONX
245	4138.0000	10:39:48	LONX
260	4137.5000	10:40:05	LONX
201	4139.5000	10:41:33	LONX
3	4139.5000	10:41:33	LONX
480	4139.5000	10:41:33	LONX
125	4139.0000	10:42:02	LONX
400	4140.5000	10:42:56	LONX
26	4142.0000	10:44:13	LONX
206	4142.0000	10:44:20	LONX
118	4142.0000	10:44:20	LONX
200	4142.0000	10:44:20	LONX
240	4141.5000	10:44:41	LONX
320	4141.5000	10:44:41	LONX
178	4142.5000	10:45:39	LONX
67	4142.5000	10:45:39	LONX
200	4142.5000	10:45:39	LONX
313	4142.5000	10:47:09	LONX
273	4142.0000	10:47:09	LONX
257	4141.5000	10:47:41	LONX
250	4141.0000	10:48:31	LONX
200	4141.0000	10:48:31	LONX
50	4141.0000	10:48:31	LONX
60	4140.5000	10:48:33	LONX
195	4140.5000	10:48:33	LONX
280	4140.0000	10:49:06	LONX
201	4140.5000	10:49:12	LONX
33	4140.5000	10:49:12	LONX
250	4139.5000	10:50:19	LONX
6	4141.5000	10:52:19	LONX
350	4143.0000	10:52:33	LONX
359	4143.0000	10:52:34	LONX
221	4143.0000	10:52:34	LONX
390	4146.0000	10:53:23	LONX
23	4145.5000	10:53:35	LONX
211	4145.5000	10:54:06	LONX
106	4145.5000	10:54:06	LONX
250	4145.5000	10:54:06	LONX
70	4145.5000	10:54:06	LONX
92	4145.0000	10:54:06	LONX
118	4145.0000	10:54:06	LONX
250	4145.5000	10:54:06	LONX
100	4145.5000	10:54:06	LONX
210	4143.5000	10:55:08	LONX
216	4143.5000	10:55:08	LONX
215	4143.0000	10:55:43	LONX
68	4142.5000	10:56:24	LONX
172	4142.5000	10:56:24	LONX
287	4142.5000	10:56:24	LONX
204	4143.0000	10:56:45	LONX
99	4143.0000	10:57:09	LONX
117	4143.0000	10:57:09	LONX
220	4142.0000	10:57:31	LONX
226	4140.5000	10:59:04	LONX
205	4140.0000	10:59:10	LONX
250	4140.5000	10:59:10	LONX
200	4140.5000	10:59:10	LONX
10	4140.5000	10:59:10	LONX
40	4140.0000	10:59:10	LONX
206	4139.5000	10:59:33	LONX
212	4138.0000	11:00:04	LONX
263	4139.0000	11:01:11	LONX
100	4139.0000	11:01:11	LONX
230	4139.0000	11:01:11	LONX
300	4139.5000	11:01:59	LONX
250	4139.5000	11:01:59	LONX
28	4139.5000	11:01:59	LONX
201	4140.5000	11:03:07	LONX
241	4140.5000	11:03:07	LONX
330	4141.0000	11:04:53	LONX
370	4141.0000	11:04:53	LONX
310	4141.0000	11:05:18	LONX
255	4144.0000	11:06:33	LONX
157	4143.5000	11:06:33	LONX
133	4143.5000	11:06:33	LONX
270	4144.0000	11:06:33	LONX
90	4144.0000	11:06:33	LONX
180	4144.0000	11:06:33	LONX
350	4146.5000	11:08:20	LONX
295	4146.0000	11:08:20	LONX
238	4148.0000	11:09:12	LONX
102	4148.0000	11:09:12	LONX
320	4147.5000	11:09:45	LONX
212	4147.5000	11:09:45	LONX
245	4148.0000	11:10:44	LONX
220	4149.0000	11:11:55	LONX
189	4149.0000	11:12:12	LONX
200	4149.0000	11:12:12	LONX
65	4149.0000	11:12:12	LONX
370	4151.0000	11:13:03	LONX
250	4151.0000	11:13:03	LONX
83	4151.0000	11:13:03	LONX
260	4150.5000	11:13:46	LONX
47	4150.5000	11:13:46	LONX
310	4152.5000	11:14:41	LONX
205	4152.0000	11:14:41	LONX
200	4154.0000	11:15:08	LONX
206	4154.5000	11:15:29	LONX
200	4157.0000	11:16:56	LONX
62	4157.0000	11:16:57	LONX
201	4157.5000	11:17:15	LONX
25	4157.5000	11:17:15	LONX
200	4158.0000	11:17:35	LONX
230	4159.5000	11:18:49	LONX
179	4160.0000	11:19:12	LONX
270	4159.0000	11:19:14	LONX
260	4158.5000	11:20:02	LONX
200	4159.0000	11:20:35	LONX
66	4159.0000	11:20:35	LONX
90	4158.5000	11:20:39	LONX
150	4158.5000	11:20:39	LONX
257	4158.0000	11:20:40	LONX
212	4157.0000	11:21:05	LONX
200	4155.0000	11:21:37	LONX
219	4155.0000	11:21:37	LONX
198	4153.0000	11:22:17	LONX
113	4152.5000	11:22:54	LONX
217	4152.5000	11:22:54	LONX
320	4153.5000	11:23:40	LONX
370	4155.0000	11:24:55	LONX
222	4155.0000	11:24:55	LONX
201	4155.5000	11:25:48	LONX
152	4155.5000	11:25:48	LONX
27	4155.5000	11:25:48	LONX
217	4153.5000	11:26:57	LONX
137	4153.5000	11:26:57	LONX
201	4153.5000	11:27:09	LONX
29	4153.5000	11:27:09	LONX
177	4153.5000	11:28:04	LONX
68	4153.5000	11:28:04	LONX
370	4156.5000	11:30:01	LONX
40	4156.0000	11:30:53	LONX
225	4156.0000	11:30:53	LONX
275	4156.0000	11:30:53	LONX
19	4156.5000	11:31:31	LONX
516	4156.5000	11:31:31	LONX
330	4155.5000	11:31:37	LONX
247	4155.5000	11:31:37	LONX
280	4155.0000	11:31:37	LONX
249	4154.5000	11:35:04	LONX
41	4154.5000	11:35:04	LONX
360	4154.5000	11:35:04	LONX
228	4155.0000	11:35:28	LONX
162	4155.0000	11:35:28	LONX
245	4154.5000	11:35:50	LONX
109	4154.5000	11:35:50	LONX
101	4154.5000	11:35:51	LONX
100	4154.5000	11:35:51	LONX
225	4154.0000	11:36:59	LONX
350	4154.0000	11:37:00	LONX
65	4153.5000	11:37:04	LONX
188	4153.5000	11:37:04	LONX
229	4152.5000	11:37:09	LONX
52	4151.0000	11:37:38	LONX
163	4151.0000	11:37:49	LONX
173	4150.0000	11:38:21	LONX
241	4149.5000	11:39:44	LONX
89	4149.5000	11:39:44	LONX
92	4149.5000	11:39:44	LONX
84	4149.5000	11:39:44	LONX
100	4154.0000	11:41:28	LONX
150	4153.5000	11:41:29	LONX
180	4153.5000	11:41:29	LONX
71	4155.5000	11:42:23	LONX
201	4155.5000	11:42:23	LONX
357	4155.5000	11:42:23	LONX
480	4155.0000	11:42:30	LONX
205	4153.0000	11:42:57	LONX
198	4151.0000	11:44:07	LONX
99	4150.5000	11:44:08	LONX
136	4150.5000	11:44:09	LONX
141	4150.0000	11:44:47	LONX
99	4150.0000	11:44:47	LONX
230	4149.5000	11:45:07	LONX
10	4149.5000	11:45:52	LONX
225	4149.5000	11:45:57	LONX
197	4149.0000	11:46:00	LONX
201	4148.0000	11:47:24	LONX
252	4148.0000	11:47:24	LONX
330	4148.5000	11:48:37	LONX
220	4148.5000	11:48:37	LONX
237	4148.0000	11:48:41	LONX
265	4150.0000	11:49:32	LONX
230	4149.5000	11:49:34	LONX
330	4149.0000	11:50:47	LONX
226	4148.5000	11:51:06	LONX
210	4149.5000	11:51:25	LONX
260	4149.5000	11:52:03	LONX
300	4149.0000	11:54:50	LONX
270	4149.0000	11:55:20	LONX
102	4148.5000	11:55:21	LONX
95	4148.5000	11:55:21	LONX
310	4148.5000	11:55:21	LONX
215	4148.0000	11:55:59	LONX
255	4148.0000	11:55:59	LONX
297	4147.5000	11:56:03	LONX
420	4149.0000	11:57:49	LONX
215	4149.0000	11:57:50	LONX
210	4148.0000	11:58:50	LONX
250	4148.0000	11:58:50	LONX
390	4148.5000	11:59:54	LONX
430	4150.0000	12:02:25	LONX
50	4151.0000	12:02:59	LONX
339	4151.0000	12:02:59	LONX
200	4151.0000	12:02:59	LONX
300	4150.5000	12:03:25	LONX
191	4151.5000	12:03:30	LONX
114	4151.5000	12:03:30	LONX
280	4151.5000	12:03:30	LONX
200	4151.5000	12:03:30	LONX
370	4151.0000	12:03:32	LONX
430	4152.5000	12:05:13	LONX
250	4152.5000	12:05:13	LONX
61	4152.5000	12:05:13	LONX
108	4152.0000	12:05:32	LONX
162	4152.0000	12:05:32	LONX
109	4151.5000	12:06:08	LONX
300	4151.5000	12:06:08	LONX
100	4151.5000	12:06:08	LONX
212	4149.0000	12:06:23	LONX
330	4150.0000	12:08:20	LONX
310	4150.0000	12:08:20	LONX
255	4149.5000	12:08:33	LONX
205	4150.0000	12:09:50	LONX
101	4150.5000	12:10:35	LONX
200	4150.0000	12:10:44	LONX
77	4150.0000	12:12:02	LONX
28	4150.0000	12:12:02	LONX
330	4150.0000	12:12:02	LONX
93	4149.5000	12:12:02	LONX
320	4151.0000	12:12:50	LONX
400	4151.0000	12:12:50	LONX
250	4151.0000	12:12:50	LONX
300	4152.5000	12:14:36	LONX
40	4152.5000	12:14:36	LONX
260	4153.0000	12:16:17	LONX
370	4152.5000	12:16:30	LONX
450	4152.0000	12:16:54	LONX
400	4152.0000	12:16:54	LONX
30	4152.0000	12:16:54	LONX
58	4152.0000	12:16:54	LONX
250	4152.0000	12:16:54	LONX
189	4152.0000	12:16:54	LONX
201	4153.0000	12:17:22	LONX
9	4153.0000	12:17:22	LONX
199	4153.0000	12:18:03	LONX
15	4153.0000	12:18:03	LONX
280	4154.0000	12:18:43	LONX
287	4155.5000	12:21:00	LONX
13	4155.5000	12:21:00	LONX
360	4155.5000	12:21:00	LONX
210	4155.5000	12:21:29	LONX
11	4156.0000	12:21:58	LONX
93	4156.0000	12:21:58	LONX
181	4156.0000	12:21:58	LONX
285	4157.0000	12:22:37	LONX
251	4157.0000	12:22:37	LONX
239	4157.0000	12:22:51	LONX
310	4157.5000	12:24:33	LONX
63	4157.0000	12:24:38	LONX
212	4157.0000	12:24:38	LONX
214	4157.0000	12:24:38	LONX
204	4156.0000	12:24:56	LONX
275	4157.0000	12:26:03	LONX
350	4158.5000	12:26:51	LONX
315	4159.5000	12:27:27	LONX
100	4158.5000	12:27:46	LONX
120	4158.5000	12:27:46	LONX
250	4157.5000	12:28:52	LONX
200	4157.5000	12:28:52	LONX
235	4157.5000	12:30:09	LONX
240	4157.5000	12:30:09	LONX
320	4160.0000	12:33:00	LONX
250	4162.0000	12:33:48	LONX
340	4162.0000	12:34:23	LONX
226	4162.0000	12:34:23	LONX
14	4162.0000	12:34:23	LONX
250	4162.0000	12:35:16	LONX
320	4162.0000	12:35:16	LONX
320	4161.5000	12:35:44	LONX
230	4161.5000	12:35:46	LONX
295	4161.0000	12:36:44	LONX
10	4161.0000	12:36:44	LONX
285	4160.5000	12:36:44	LONX
243	4160.5000	12:36:44	LONX
217	4160.5000	12:37:55	LONX
205	4160.5000	12:37:55	LONX
201	4160.5000	12:39:28	LONX
30	4160.5000	12:39:28	LONX
250	4159.5000	12:39:44	LONX
100	4159.0000	12:39:45	LONX
250	4160.5000	12:42:35	LONX
215	4160.5000	12:42:35	LONX
300	4160.5000	12:42:35	LONX
240	4161.0000	12:43:26	LONX
300	4161.0000	12:44:15	LONX
329	4161.5000	12:44:15	LONX
230	4161.0000	12:44:55	LONX
278	4161.0000	12:44:55	LONX
111	4160.0000	12:45:50	LONX
114	4160.0000	12:45:50	LONX
295	4160.0000	12:47:51	LONX
138	4160.0000	12:48:24	LONX
202	4160.0000	12:48:24	LONX
255	4161.5000	12:49:21	LONX
260	4161.0000	12:49:48	LONX
168	4161.0000	12:49:48	LONX
182	4161.0000	12:49:48	LONX
305	4160.5000	12:50:52	LONX
310	4161.0000	12:51:19	LONX
420	4161.0000	12:51:19	LONX
400	4160.5000	12:51:21	LONX
250	4161.0000	12:52:26	LONX
171	4161.0000	12:52:26	LONX
195	4161.0000	12:53:33	LONX
195	4161.0000	12:53:51	LONX
255	4160.5000	12:54:33	LONX
295	4160.5000	12:54:59	LONX
250	4160.5000	12:54:59	LONX
36	4160.5000	12:54:59	LONX
213	4161.0000	12:55:50	LONX
221	4160.5000	12:55:52	LONX
88	4161.0000	12:57:04	LONX
46	4161.0000	12:57:04	LONX
192	4161.5000	12:57:10	LONX
216	4161.5000	12:57:10	LONX
208	4160.5000	12:57:41	LONX
203	4160.0000	12:58:50	LONX
49	4160.0000	12:59:04	LONX
201	4160.0000	12:59:04	LONX
16	4160.0000	12:59:04	LONX
245	4159.5000	12:59:08	LONX
166	4158.0000	12:59:49	LONX
48	4158.0000	12:59:49	LONX
68	4161.5000	13:00:29	LONX
310	4162.5000	13:01:02	LONX
305	4165.5000	13:02:20	LONX
240	4165.5000	13:02:20	LONX
308	4165.0000	13:02:26	LONX
7	4165.0000	13:02:26	LONX
217	4164.5000	13:02:57	LONX
220	4164.0000	13:03:09	LONX
210	4163.5000	13:03:50	LONX
194	4163.0000	13:03:57	LONX
201	4167.0000	13:05:21	LONX
244	4167.0000	13:05:21	LONX
220	4167.0000	13:06:47	LONX
295	4166.5000	13:06:47	LONX
235	4167.5000	13:07:09	LONX
77	4167.0000	13:07:49	LONX
143	4167.0000	13:07:49	LONX
275	4167.5000	13:08:21	LONX
235	4167.5000	13:08:21	LONX
15	4170.0000	13:10:24	LONX
200	4170.0000	13:10:24	LONX
88	4170.0000	13:10:24	LONX
450	4169.5000	13:10:31	LONX
280	4169.5000	13:11:04	LONX
400	4169.0000	13:11:04	LONX
197	4169.0000	13:11:04	LONX
210	4168.5000	13:12:37	LONX
250	4168.5000	13:12:37	LONX
137	4168.5000	13:12:37	LONX
125	4167.0000	13:13:00	LONX
72	4167.0000	13:13:00	LONX
1	4166.0000	13:13:42	LONX
212	4166.0000	13:13:42	LONX
213	4165.0000	13:14:00	LONX
230	4165.5000	13:14:19	LONX
290	4167.0000	13:16:58	LONX
370	4166.5000	13:16:58	LONX
100	4166.5000	13:16:58	LONX
229	4166.5000	13:16:58	LONX
220	4166.0000	13:17:09	LONX
201	4167.0000	13:18:54	LONX
405	4167.0000	13:18:54	LONX
250	4166.5000	13:19:14	LONX
101	4166.5000	13:19:14	LONX
289	4166.0000	13:19:16	LONX
250	4166.0000	13:20:26	LONX
205	4165.0000	13:20:27	LONX
264	4163.5000	13:21:23	LONX
200	4162.5000	13:22:17	LONX
210	4162.5000	13:22:17	LONX
201	4162.0000	13:22:51	LONX
205	4162.0000	13:22:51	LONX
20	4163.5000	13:24:32	LONX
777	4163.5000	13:24:32	LONX
270	4164.5000	13:26:05	LONX
315	4166.5000	13:27:02	LONX
280	4166.5000	13:27:02	LONX
28	4168.5000	13:27:48	LONX
500	4169.5000	13:27:54	LONX
265	4169.0000	13:27:56	LONX
350	4171.5000	13:28:21	LONX
225	4172.0000	13:30:03	LONX
305	4172.0000	13:30:10	LONX
250	4172.0000	13:30:10	LONX
30	4172.0000	13:30:10	LONX
440	4171.5000	13:30:10	LONX
164	4171.5000	13:30:30	LONX
120	4171.5000	13:30:55	LONX
231	4171.0000	13:31:11	LONX
240	4170.5000	13:31:20	LONX
240	4170.0000	13:31:45	LONX
250	4170.0000	13:31:45	LONX
69	4170.0000	13:31:45	LONX
250	4170.5000	13:32:10	LONX
47	4170.5000	13:32:10	LONX
201	4170.5000	13:32:54	LONX
222	4170.5000	13:32:54	LONX
239	4169.5000	13:33:25	LONX
201	4170.0000	13:33:56	LONX
110	4170.0000	13:33:56	LONX
225	4172.5000	13:34:49	LONX
300	4172.5000	13:34:49	LONX
310	4173.5000	13:35:43	LONX
205	4173.5000	13:36:03	LONX
250	4173.5000	13:36:03	LONX
200	4173.5000	13:36:03	LONX
225	4173.5000	13:36:37	LONX
225	4173.0000	13:36:50	LONX
198	4172.5000	13:37:00	LONX
201	4174.5000	13:39:09	LONX
250	4174.5000	13:39:09	LONX
96	4174.5000	13:39:09	LONX
145	4174.5000	13:39:09	LONX
205	4174.0000	13:39:22	LONX
370	4173.5000	13:39:25	LONX
138	4173.0000	13:39:57	LONX
260	4172.5000	13:39:59	LONX
215	4172.0000	13:40:26	LONX
270	4171.5000	13:40:45	LONX
200	4171.0000	13:40:45	LONX
22	4171.0000	13:40:45	LONX
295	4174.5000	13:42:26	LONX
300	4174.5000	13:42:26	LONX
156	4174.0000	13:42:29	LONX
134	4174.0000	13:42:29	LONX
246	4173.5000	13:44:03	LONX
340	4173.5000	13:44:06	LONX
276	4174.5000	13:44:41	LONX
201	4176.0000	13:46:19	LONX
496	4176.0000	13:46:19	LONX
325	4175.5000	13:46:20	LONX
65	4175.5000	13:46:20	LONX
201	4176.0000	13:46:38	LONX
83	4176.0000	13:46:38	LONX
250	4176.5000	13:47:14	LONX
11	4177.5000	13:47:27	LONX
80	4177.5000	13:47:27	LONX
209	4176.0000	13:48:59	LONX
310	4176.0000	13:48:59	LONX
235	4176.5000	13:49:42	LONX
450	4176.5000	13:49:42	LONX
68	4176.0000	13:49:42	LONX
280	4177.0000	13:50:59	LONX
260	4177.0000	13:51:43	LONX
315	4177.0000	13:51:44	LONX
240	4176.5000	13:51:52	LONX
312	4177.0000	13:52:31	LONX
68	4177.0000	13:52:32	LONX
200	4177.0000	13:52:32	LONX
383	4178.5000	13:53:32	LONX
250	4178.5000	13:53:32	LONX
274	4179.0000	13:54:32	LONX
343	4178.0000	13:54:35	LONX
210	4178.5000	13:55:34	LONX
250	4178.5000	13:55:34	LONX
189	4178.5000	13:56:38	LONX
101	4178.5000	13:56:38	LONX
201	4178.0000	13:57:32	LONX
235	4178.0000	13:57:32	LONX
245	4177.5000	13:57:32	LONX
350	4177.5000	13:57:32	LONX
186	4177.5000	13:57:32	LONX
140	4178.0000	13:57:32	LONX
242	4176.5000	13:59:35	LONX
370	4177.5000	14:00:38	LONX
240	4177.0000	14:00:46	LONX
70	4177.0000	14:00:46	LONX
380	4177.0000	14:00:46	LONX
172	4178.0000	14:01:07	LONX
72	4180.0000	14:01:26	LONX
205	4180.0000	14:01:26	LONX
268	4180.0000	14:01:32	LONX
200	4181.5000	14:03:41	LONX
135	4181.5000	14:03:41	LONX
265	4181.5000	14:03:41	LONX
150	4181.5000	14:03:41	LONX
53	4181.5000	14:03:41	LONX
77	4181.5000	14:03:41	LONX
330	4182.5000	14:04:56	LONX
250	4182.5000	14:04:56	LONX
70	4182.5000	14:04:56	LONX
295	4182.0000	14:05:08	LONX
390	4181.5000	14:05:44	LONX
100	4182.0000	14:06:07	LONX
187	4181.5000	14:06:19	LONX
306	4181.5000	14:06:19	LONX
300	4181.0000	14:06:44	LONX
258	4180.5000	14:06:44	LONX
201	4179.5000	14:07:15	LONX
200	4178.5000	14:08:06	LONX
11	4178.5000	14:08:06	LONX
93	4178.5000	14:08:06	LONX
159	4178.5000	14:08:06	LONX
264	4179.0000	14:08:49	LONX
296	4178.0000	14:09:28	LONX
230	4178.0000	14:09:28	LONX
245	4179.0000	14:10:11	LONX
261	4178.0000	14:10:28	LONX
232	4177.5000	14:10:41	LONX
55	4177.5000	14:11:21	LONX
332	4177.5000	14:11:21	LONX
310	4178.5000	14:12:49	LONX
230	4178.5000	14:12:49	LONX
34	4178.0000	14:12:49	LONX
250	4178.5000	14:12:49	LONX
213	4180.0000	14:13:11	LONX
315	4181.0000	14:14:39	LONX
235	4182.0000	14:15:02	LONX
305	4182.0000	14:15:02	LONX
201	4182.5000	14:15:18	LONX
266	4182.5000	14:15:18	LONX
275	4184.5000	14:17:05	LONX
299	4184.5000	14:17:05	LONX
51	4184.5000	14:17:05	LONX
109	4184.5000	14:17:06	LONX
151	4184.5000	14:17:07	LONX
320	4186.0000	14:17:52	LONX
250	4186.0000	14:17:52	LONX
59	4186.0000	14:17:52	LONX
305	4186.0000	14:19:31	LONX
238	4185.5000	14:19:32	LONX
340	4187.5000	14:20:12	LONX
86	4187.5000	14:20:12	LONX
184	4187.5000	14:20:12	LONX
215	4189.5000	14:20:40	LONX
250	4189.5000	14:20:40	LONX
195	4189.5000	14:21:00	LONX
183	4190.0000	14:21:04	LONX
230	4191.5000	14:21:32	LONX
258	4191.0000	14:21:59	LONX
250	4190.0000	14:22:36	LONX
250	4190.0000	14:22:40	LONX
100	4190.0000	14:22:40	LONX
256	4191.5000	14:23:31	LONX
220	4191.0000	14:23:47	LONX
225	4190.5000	14:23:59	LONX
266	4190.0000	14:24:05	LONX
245	4191.5000	14:24:57	LONX
245	4191.0000	14:25:02	LONX
144	4190.5000	14:25:24	LONX
69	4190.5000	14:25:24	LONX
182	4190.5000	14:26:33	LONX
53	4190.5000	14:26:33	LONX
280	4190.0000	14:26:33	LONX
285	4190.5000	14:26:33	LONX
24	4190.5000	14:26:33	LONX
188	4190.5000	14:26:33	LONX
200	4190.0000	14:27:34	LONX
200	4189.5000	14:27:34	LONX
212	4189.0000	14:27:43	LONX
214	4186.5000	14:27:58	LONX
257	4185.0000	14:28:36	LONX
255	4184.5000	14:28:38	LONX
247	4185.5000	14:29:22	LONX
275	4185.5000	14:29:46	LONX
212	4185.5000	14:29:46	LONX
429	4185.5000	14:30:00	LONX
87	4185.0000	14:30:01	LONX
159	4185.0000	14:30:01	LONX
145	4184.5000	14:30:08	LONX
186	4187.0000	14:30:13	LONX
177	4186.5000	14:30:18	LONX
133	4186.5000	14:30:18	LONX
210	4186.0000	14:30:18	LONX
270	4185.5000	14:30:20	LONX
215	4184.5000	14:30:33	LONX
305	4184.0000	14:30:38	LONX
211	4183.5000	14:30:38	LONX
195	4183.0000	14:30:38	LONX
199	4182.0000	14:30:56	LONX
13	4182.0000	14:30:56	LONX
232	4182.0000	14:30:58	LONX
225	4181.5000	14:30:59	LONX
289	4181.0000	14:31:10	LONX
270	4183.5000	14:31:31	LONX
440	4185.5000	14:31:55	LONX
300	4185.5000	14:31:55	LONX
267	4186.0000	14:32:02	LONX
290	4185.5000	14:32:05	LONX
290	4186.5000	14:32:27	LONX
305	4186.0000	14:32:27	LONX
235	4186.5000	14:32:27	LONX
200	4186.5000	14:32:27	LONX
79	4186.5000	14:32:27	LONX
265	4186.0000	14:32:31	LONX
214	4185.0000	14:32:43	LONX
210	4184.5000	14:32:52	LONX
36	4184.5000	14:32:52	LONX
205	4183.5000	14:33:01	LONX
249	4183.0000	14:33:01	LONX
227	4182.0000	14:33:24	LONX
93	4182.0000	14:33:24	LONX
200	4181.5000	14:33:24	LONX
5	4181.5000	14:33:24	LONX
218	4180.0000	14:33:32	LONX
150	4182.0000	14:34:10	LONX
101	4182.0000	14:34:10	LONX
100	4181.0000	14:34:14	LONX
255	4182.0000	14:34:14	LONX
265	4181.5000	14:34:15	LONX
35	4181.0000	14:34:15	LONX
50	4181.0000	14:34:19	LONX
167	4181.0000	14:34:19	LONX
230	4184.0000	14:34:46	LONX
200	4183.0000	14:34:46	LONX
240	4184.5000	14:35:11	LONX
200	4184.0000	14:35:11	LONX
10	4184.0000	14:35:11	LONX
200	4183.5000	14:35:11	LONX
30	4183.5000	14:35:11	LONX
250	4182.0000	14:35:18	LONX
225	4181.0000	14:35:31	LONX
25	4178.5000	14:35:59	LONX
205	4178.5000	14:36:08	LONX
260	4178.5000	14:36:12	LONX
275	4180.0000	14:36:34	LONX
220	4179.5000	14:36:36	LONX
203	4179.0000	14:36:51	LONX
157	4179.0000	14:36:51	LONX
270	4179.0000	14:36:51	LONX
255	4180.5000	14:37:15	LONX
61	4181.5000	14:37:53	LONX
201	4181.5000	14:37:53	LONX
250	4181.5000	14:37:53	LONX
310	4181.5000	14:37:53	LONX
249	4181.0000	14:38:13	LONX
212	4180.5000	14:38:34	LONX
200	4180.5000	14:38:34	LONX
230	4180.0000	14:38:34	LONX
420	4181.5000	14:39:51	LONX
216	4181.0000	14:39:51	LONX
59	4181.0000	14:39:51	LONX
337	4180.5000	14:39:54	LONX
23	4180.5000	14:39:54	LONX
330	4184.0000	14:40:41	LONX
144	4184.0000	14:40:41	LONX
206	4184.0000	14:40:41	LONX
200	4183.5000	14:40:49	LONX
250	4183.5000	14:40:49	LONX
200	4183.5000	14:40:49	LONX
220	4183.0000	14:40:53	LONX
245	4184.5000	14:41:53	LONX
330	4185.0000	14:42:22	LONX
280	4184.5000	14:42:22	LONX
237	4184.0000	14:42:38	LONX
73	4184.0000	14:42:38	LONX
330	4183.5000	14:42:45	LONX
250	4184.0000	14:42:45	LONX
25	4184.0000	14:42:45	LONX
201	4184.0000	14:43:09	LONX
218	4184.0000	14:43:09	LONX
310	4183.0000	14:43:23	LONX
294	4183.5000	14:44:08	LONX
225	4183.0000	14:44:11	LONX
364	4182.5000	14:44:37	LONX
265	4182.5000	14:44:37	LONX
230	4181.5000	14:44:57	LONX
210	4181.0000	14:45:02	LONX
215	4180.5000	14:45:16	LONX
63	4183.5000	14:46:01	LONX
255	4183.0000	14:46:03	LONX
250	4182.5000	14:46:12	LONX
400	4182.5000	14:46:12	LONX
235	4182.0000	14:46:13	LONX
14	4180.5000	14:46:51	LONX
201	4180.5000	14:46:51	LONX
250	4180.5000	14:46:51	LONX
287	4180.0000	14:47:03	LONX
217	4179.0000	14:47:19	LONX
200	4178.5000	14:47:19	LONX
6	4178.5000	14:47:19	LONX
211	4178.5000	14:48:03	LONX
12	4178.5000	14:48:03	LONX
200	4178.0000	14:48:11	LONX
205	4178.5000	14:48:15	LONX
250	4177.0000	14:48:27	LONX
66	4176.5000	14:49:04	LONX
45	4176.5000	14:49:08	LONX
139	4176.5000	14:49:08	LONX
220	4176.5000	14:49:19	LONX
250	4176.5000	14:49:19	LONX
30	4176.5000	14:49:19	LONX
231	4176.0000	14:49:33	LONX
230	4175.5000	14:50:13	LONX
215	4175.0000	14:50:19	LONX
410	4175.0000	14:50:19	LONX
240	4174.5000	14:50:24	LONX
90	4174.0000	14:50:57	LONX
158	4174.0000	14:50:57	LONX
228	4173.0000	14:51:21	LONX
229	4172.5000	14:51:35	LONX
92	4172.0000	14:51:39	LONX
84	4172.0000	14:51:39	LONX
134	4172.0000	14:51:43	LONX
49	4171.5000	14:51:48	LONX
193	4171.5000	14:51:52	LONX
201	4172.5000	14:52:11	LONX
131	4172.5000	14:52:11	LONX
82	4171.5000	14:52:19	LONX
151	4171.5000	14:52:20	LONX
97	4171.0000	14:52:43	LONX
47	4171.0000	14:52:43	LONX
66	4171.0000	14:52:49	LONX
250	4170.5000	14:52:58	LONX
2	4170.5000	14:52:58	LONX
205	4168.5000	14:53:24	LONX
225	4167.5000	14:53:41	LONX
245	4167.5000	14:53:53	LONX
220	4167.0000	14:53:53	LONX
121	4168.5000	14:54:54	LONX
259	4168.5000	14:55:01	LONX
117	4168.0000	14:55:01	LONX
168	4168.0000	14:55:04	LONX
330	4167.5000	14:55:05	LONX
240	4167.5000	14:55:33	LONX
200	4167.0000	14:55:34	LONX
212	4167.5000	14:55:55	LONX
67	4167.5000	14:55:55	LONX
232	4167.5000	14:56:13	LONX
200	4166.5000	14:56:18	LONX
234	4166.0000	14:56:40	LONX
204	4165.0000	14:56:43	LONX
221	4165.5000	14:57:27	LONX
11	4165.5000	14:57:27	LONX
118	4165.5000	14:57:27	LONX
285	4166.5000	14:57:45	LONX
210	4166.0000	14:58:15	LONX
250	4166.0000	14:58:15	LONX
31	4166.0000	14:58:15	LONX
200	4165.0000	14:58:41	LONX
237	4164.5000	14:58:45	LONX
200	4164.0000	14:59:19	LONX
95	4164.0000	14:59:19	LONX
195	4163.5000	14:59:29	LONX
250	4165.0000	14:59:35	LONX
205	4164.0000	14:59:48	LONX
235	4164.0000	15:00:00	LONX
195	4164.0000	15:00:19	LONX
250	4164.0000	15:00:19	LONX
45	4164.0000	15:00:19	LONX
183	4164.0000	15:00:19	LONX
22	4164.0000	15:00:19	LONX
224	4163.5000	15:00:25	LONX
233	4163.0000	15:00:30	LONX
232	4162.5000	15:00:57	LONX
215	4162.0000	15:00:57	LONX
82	4162.5000	15:00:57	LONX
133	4162.5000	15:00:57	LONX
273	4163.0000	15:01:20	LONX
197	4163.0000	15:01:24	LONX
208	4162.0000	15:01:45	LONX
29	4161.5000	15:01:46	LONX
315	4161.0000	15:01:48	LONX
212	4161.0000	15:02:15	LONX
202	4160.5000	15:02:20	LONX
243	4162.5000	15:02:36	LONX
250	4163.0000	15:02:55	LONX
200	4163.5000	15:02:58	LONX
205	4162.5000	15:03:05	LONX
196	4163.0000	15:03:20	LONX
225	4163.0000	15:03:31	LONX
265	4162.5000	15:03:58	LONX
224	4162.0000	15:04:02	LONX
203	4161.5000	15:04:07	LONX
209	4160.5000	15:04:18	LONX
255	4160.5000	15:04:36	LONX
106	4163.0000	15:05:01	LONX
200	4163.0000	15:05:01	LONX
63	4163.0000	15:05:01	LONX
225	4162.5000	15:05:01	LONX
50	4159.0000	15:05:29	LONX
43	4159.0000	15:05:31	LONX
112	4159.0000	15:05:31	LONX
201	4160.5000	15:05:51	LONX
296	4160.5000	15:05:51	LONX
39	4159.5000	15:06:00	LONX
261	4159.5000	15:06:00	LONX
233	4160.5000	15:06:23	LONX
41	4160.5000	15:06:23	LONX
205	4159.5000	15:06:48	LONX
173	4159.5000	15:06:49	LONX
87	4159.5000	15:06:49	LONX
230	4159.0000	15:06:55	LONX
225	4161.5000	15:07:22	LONX
235	4160.5000	15:07:33	LONX
245	4160.0000	15:07:51	LONX
47	4159.5000	15:07:55	LONX
188	4159.5000	15:08:01	LONX
229	4159.0000	15:08:18	LONX
220	4158.5000	15:08:28	LONX
198	4158.0000	15:08:42	LONX
224	4157.0000	15:08:53	LONX
200	4156.5000	15:09:25	LONX
251	4155.5000	15:09:34	LONX
239	4155.0000	15:09:35	LONX
194	4154.0000	15:09:46	LONX
225	4153.5000	15:10:09	LONX
299	4152.5000	15:10:20	LONX
63	4153.5000	15:10:41	LONX
132	4153.5000	15:10:41	LONX
201	4154.5000	15:11:09	LONX
49	4154.5000	15:11:09	LONX
100	4154.0000	15:11:10	LONX
205	4154.0000	15:11:10	LONX
195	4156.0000	15:11:38	LONX
75	4156.0000	15:11:38	LONX
11	4155.5000	15:11:55	LONX
254	4155.5000	15:11:55	LONX
235	4155.0000	15:11:55	LONX
213	4155.0000	15:11:55	LONX
177	4155.0000	15:12:37	LONX
61	4155.0000	15:12:43	LONX
209	4156.0000	15:13:04	LONX
1	4156.0000	15:13:04	LONX
100	4155.5000	15:13:07	LONX
100	4155.5000	15:13:07	LONX
100	4155.5000	15:13:07	LONX
5	4155.5000	15:13:08	LONX
225	4155.0000	15:13:10	LONX
199	4153.5000	15:13:18	LONX
212	4153.5000	15:13:41	LONX
215	4153.0000	15:13:42	LONX
210	4152.5000	15:14:11	LONX
57	4152.0000	15:14:11	LONX
200	4151.0000	15:14:21	LONX
265	4151.5000	15:14:59	LONX
215	4151.0000	15:15:04	LONX
210	4150.5000	15:15:11	LONX
38	4150.5000	15:15:39	LONX
150	4150.5000	15:15:39	LONX
51	4150.5000	15:15:39	LONX
215	4150.0000	15:15:49	LONX
200	4150.5000	15:15:49	LONX
12	4150.5000	15:15:49	LONX
210	4149.0000	15:16:03	LONX
60	4149.0000	15:16:35	LONX
150	4149.0000	15:16:35	LONX
230	4148.0000	15:16:43	LONX
193	4147.5000	15:16:44	LONX
234	4146.5000	15:17:18	LONX
147	4145.5000	15:18:11	LONX
92	4145.5000	15:18:11	LONX
241	4145.0000	15:18:11	LONX
250	4145.5000	15:18:11	LONX
280	4145.0000	15:18:11	LONX
225	4144.0000	15:18:51	LONX
100	4144.0000	15:19:05	LONX
190	4144.0000	15:19:05	LONX
231	4143.5000	15:19:10	LONX
8	4144.0000	15:19:37	LONX
252	4144.0000	15:19:38	LONX
100	4144.5000	15:20:01	LONX
135	4144.5000	15:20:01	LONX
285	4143.5000	15:20:02	LONX
68	4143.5000	15:21:18	LONX
187	4143.5000	15:21:18	LONX
250	4143.5000	15:21:18	LONX
105	4143.5000	15:21:18	LONX
5	4143.5000	15:21:18	LONX
201	4144.0000	15:21:35	LONX
56	4144.0000	15:21:35	LONX
201	4144.0000	15:21:41	LONX
271	4144.0000	15:21:41	LONX
235	4144.5000	15:22:00	LONX
240	4146.5000	15:22:34	LONX
200	4146.5000	15:22:34	LONX
114	4146.5000	15:22:34	LONX
320	4147.5000	15:23:00	LONX
225	4147.0000	15:23:00	LONX
46	4147.0000	15:23:31	LONX
207	4147.0000	15:23:31	LONX
235	4147.5000	15:23:49	LONX
245	4147.0000	15:24:11	LONX
195	4146.5000	15:24:14	LONX
226	4146.0000	15:24:15	LONX
205	4145.5000	15:24:47	LONX
200	4145.0000	15:24:47	LONX
225	4144.5000	15:25:19	LONX
233	4144.0000	15:25:28	LONX
299	4146.0000	15:26:11	LONX
295	4146.0000	15:26:11	LONX
260	4145.0000	15:26:14	LONX
215	4144.0000	15:26:40	LONX
361	4143.5000	15:27:15	LONX
9	4143.5000	15:27:15	LONX
127	4145.0000	15:27:28	LONX
142	4145.0000	15:27:28	LONX
226	4145.0000	15:27:57	LONX
225	4144.5000	15:27:58	LONX
214	4143.0000	15:28:20	LONX
162	4143.0000	15:28:39	LONX
123	4143.0000	15:28:39	LONX
210	4142.0000	15:28:59	LONX
160	4144.0000	15:29:43	LONX
225	4145.0000	15:30:13	LONX
330	4144.5000	15:30:13	LONX
250	4145.0000	15:30:13	LONX
15	4145.0000	15:30:13	LONX
44	4145.0000	15:30:13	LONX
280	4144.5000	15:30:15	LONX
227	4143.5000	15:30:46	LONX
6	4143.5000	15:30:46	LONX
380	4143.5000	15:31:19	LONX
150	4143.0000	15:31:29	LONX
81	4143.0000	15:31:29	LONX
305	4142.5000	15:31:29	LONX
290	4142.0000	15:31:29	LONX
324	4144.0000	15:32:20	LONX
310	4143.0000	15:32:23	LONX
235	4143.5000	15:32:56	LONX
220	4143.5000	15:32:56	LONX
144	4143.0000	15:33:12	LONX
67	4143.0000	15:33:12	LONX
195	4142.5000	15:33:13	LONX
200	4144.0000	15:33:30	LONX
11	4144.0000	15:33:30	LONX
100	4143.0000	15:33:36	LONX
46	4144.0000	15:33:48	LONX
155	4144.0000	15:33:48	LONX
225	4144.5000	15:34:00	LONX
100	4149.5000	15:34:46	LONX
134	4149.5000	15:34:46	LONX
290	4149.0000	15:34:51	LONX
145	4149.0000	15:34:51	LONX
250	4148.5000	15:35:03	LONX
131	4146.5000	15:35:15	LONX
61	4146.5000	15:35:15	LONX
12	4147.0000	15:35:43	LONX
199	4147.0000	15:35:43	LONX
89	4146.5000	15:35:44	LONX
156	4146.5000	15:35:48	LONX
240	4147.5000	15:36:05	LONX
220	4147.0000	15:36:05	LONX
234	4149.0000	15:36:31	LONX
97	4149.0000	15:36:31	LONX
200	4150.0000	15:36:55	LONX
191	4150.0000	15:36:55	LONX
242	4150.0000	15:37:11	LONX
370	4152.0000	15:38:04	LONX
101	4152.0000	15:38:04	LONX
255	4151.5000	15:38:12	LONX
295	4151.0000	15:38:35	LONX
30	4151.5000	15:38:35	LONX
214	4151.5000	15:38:35	LONX
144	4150.5000	15:38:57	LONX
126	4150.5000	15:39:01	LONX
235	4150.0000	15:39:06	LONX
230	4149.0000	15:39:23	LONX
225	4148.5000	15:39:57	LONX
92	4148.5000	15:39:57	LONX
138	4148.5000	15:39:57	LONX
220	4147.5000	15:39:58	LONX
207	4146.5000	15:40:04	LONX
258	4144.5000	15:40:45	LONX
101	4144.5000	15:40:59	LONX
110	4144.5000	15:40:59	LONX
54	4144.0000	15:41:00	LONX
100	4147.5000	15:41:32	LONX
143	4147.5000	15:41:32	LONX
113	4146.5000	15:41:46	LONX
172	4146.5000	15:41:46	LONX
211	4146.5000	15:41:46	LONX
201	4146.5000	15:42:50	LONX
98	4146.5000	15:42:50	LONX
371	4146.5000	15:42:50	LONX
201	4146.5000	15:42:53	LONX
235	4146.5000	15:42:53	LONX
197	4146.5000	15:42:58	LONX
275	4147.0000	15:44:31	LONX
184	4147.5000	15:44:35	LONX
200	4147.5000	15:44:35	LONX
142	4147.5000	15:44:48	LONX
328	4147.5000	15:44:48	LONX
280	4147.0000	15:44:51	LONX
220	4147.5000	15:44:51	LONX
210	4147.0000	15:44:58	LONX
86	4146.5000	15:44:59	LONX
248	4147.0000	15:45:19	LONX
8	4147.0000	15:45:19	LONX
150	4147.0000	15:45:35	LONX
83	4147.0000	15:45:35	LONX
320	4147.5000	15:45:56	LONX
211	4148.5000	15:46:11	LONX
146	4148.0000	15:46:41	LONX
278	4148.0000	15:46:41	LONX
180	4148.0000	15:46:57	LONX
235	4148.0000	15:46:57	LONX
210	4147.5000	15:47:18	LONX
101	4147.5000	15:47:32	LONX
110	4147.5000	15:47:32	LONX
201	4147.5000	15:47:42	LONX
63	4147.5000	15:47:42	LONX
211	4147.0000	15:47:51	LONX
195	4147.5000	15:48:03	LONX
320	4147.5000	15:48:20	LONX
239	4148.0000	15:48:53	LONX
250	4149.0000	15:49:28	LONX
350	4149.0000	15:49:28	LONX
51	4150.5000	15:50:30	LONX
100	4151.0000	15:50:49	LONX
362	4151.0000	15:50:49	LONX
320	4150.5000	15:50:59	LONX
360	4150.5000	15:50:59	LONX
170	4150.5000	15:51:15	LONX
100	4150.0000	15:51:15	LONX
300	4150.0000	15:51:15	LONX
20	4150.0000	15:51:15	LONX
210	4149.5000	15:51:16	LONX
277	4149.0000	15:51:20	LONX
205	4147.5000	15:51:55	LONX
16	4147.0000	15:51:59	LONX
209	4147.0000	15:51:59	LONX
240	4146.5000	15:52:05	LONX
197	4146.0000	15:52:08	LONX
120	4145.0000	15:52:43	LONX
304	4145.0000	15:52:43	LONX
15	4145.0000	15:52:43	LONX
12	4144.5000	15:52:50	LONX
203	4144.5000	15:52:51	LONX
194	4143.0000	15:53:01	LONX
11	4141.5000	15:53:31	LONX
229	4141.5000	15:53:31	LONX
89	4141.0000	15:53:54	LONX
111	4141.0000	15:53:57	LONX
214	4140.5000	15:54:12	LONX
240	4140.5000	15:54:12	LONX
167	4142.0000	15:54:18	LONX
63	4141.5000	15:54:21	LONX
192	4141.5000	15:54:21	LONX
243	4139.5000	15:54:46	LONX
55	4139.5000	15:55:09	LONX
102	4139.5000	15:55:09	LONX
55	4139.5000	15:55:09	LONX
241	4139.0000	15:55:32	LONX
78	4139.0000	15:55:32	LONX
117	4139.0000	15:55:32	LONX
302	4138.5000	15:56:22	LONX
188	4138.5000	15:56:31	LONX
81	4138.5000	15:56:31	LONX
202	4138.0000	15:56:34	LONX
120	4138.5000	15:56:48	LONX
201	4138.5000	15:56:48	LONX
1	4138.5000	15:56:48	LONX
212	4138.5000	15:56:48	LONX
51	4138.0000	15:56:58	LONX
127	4137.5000	15:57:00	LONX
201	4138.5000	15:57:14	LONX
167	4138.5000	15:57:14	LONX
46	4138.5000	15:57:14	LONX
89	4137.5000	15:57:22	LONX
188	4138.0000	15:57:28	LONX
24	4138.0000	15:57:28	LONX
212	4139.5000	15:57:44	LONX
267	4139.0000	15:57:44	LONX
143	4139.5000	15:58:29	LONX
94	4139.5000	15:58:51	LONX
201	4140.5000	15:59:04	LONX
345	4140.5000	15:59:04	LONX
96	4140.0000	15:59:09	LONX
151	4140.5000	15:59:10	LONX
81	4140.5000	15:59:10	LONX
434	4140.0000	15:59:15	LONX
125	4142.5000	15:59:48	LONX
200	4142.5000	15:59:48	LONX
500	4141.5000	16:00:01	LONX
104	4141.0000	16:00:01	LONX
141	4141.0000	16:00:01	LONX
98	4140.5000	16:00:20	LONX
200	4140.0000	16:00:20	LONX
316	4139.5000	16:00:21	LONX
119	4137.5000	16:00:33	LONX
220	4136.5000	16:00:59	LONX
237	4136.5000	16:01:18	LONX
31	4137.0000	16:01:26	LONX
200	4137.0000	16:01:26	LONX
244	4137.0000	16:01:26	LONX
229	4137.5000	16:02:04	LONX
5	4137.5000	16:02:04	LONX
216	4137.5000	16:02:04	LONX
44	4138.0000	16:02:42	LONX
100	4138.0000	16:02:42	LONX
250	4138.0000	16:02:42	LONX
434	4138.0000	16:02:42	LONX
280	4138.0000	16:03:07	LONX
330	4138.0000	16:03:17	LONX
210	4137.5000	16:03:26	LONX
255	4137.5000	16:03:32	LONX
47	4138.0000	16:03:54	LONX
320	4137.5000	16:03:57	LONX
327	4138.0000	16:04:42	LONX
431	4138.0000	16:04:42	LONX
347	4138.0000	16:04:42	LONX
123	4138.0000	16:04:42	LONX
100	4138.0000	16:04:42	LONX
200	4138.0000	16:04:42	LONX
560	4137.5000	16:04:58	LONX
114	4140.0000	16:05:22	LONX
146	4140.0000	16:05:22	LONX
330	4139.5000	16:05:23	LONX
125	4139.0000	16:05:23	LONX
215	4139.0000	16:05:23	LONX
101	4138.0000	16:06:10	LONX
119	4138.0000	16:06:10	LONX
220	4138.0000	16:06:10	LONX
212	4138.0000	16:06:11	LONX
1	4138.0000	16:06:44	LONX
279	4138.0000	16:06:44	LONX
201	4138.0000	16:06:56	LONX
250	4138.0000	16:06:56	LONX
200	4138.0000	16:06:56	LONX
148	4138.0000	16:06:56	LONX
255	4137.0000	16:06:59	LONX
100	4137.0000	16:07:18	LONX
112	4137.0000	16:07:18	LONX
218	4136.5000	16:07:27	LONX
95	4137.0000	16:07:55	LONX
201	4136.5000	16:08:16	LONX
167	4136.5000	16:08:16	LONX
141	4136.5000	16:08:16	LONX
275	4136.0000	16:08:18	LONX
158	4136.0000	16:08:35	LONX
250	4136.0000	16:08:35	LONX
450	4137.0000	16:09:03	LONX
15	4137.5000	16:09:03	LONX
197	4137.5000	16:09:03	LONX
210	4136.5000	16:09:44	LONX
80	4136.5000	16:09:50	LONX
250	4136.5000	16:09:50	LONX
200	4136.5000	16:09:50	LONX
17	4136.0000	16:09:54	LONX
248	4136.0000	16:09:54	LONX
212	4136.0000	16:10:02	LONX
232	4136.0000	16:10:02	LONX
250	4136.0000	16:10:02	LONX
242	4135.5000	16:10:15	LONX
52	4135.5000	16:10:15	LONX
244	4135.0000	16:10:29	LONX
244	4135.0000	16:10:36	LONX
129	4135.0000	16:10:46	LONX
92	4135.0000	16:10:46	LONX
221	4135.0000	16:10:46	LONX
218	4135.5000	16:11:06	LONX
8	4135.5000	16:11:06	LONX
95	4135.5000	16:11:15	LONX
100	4135.5000	16:11:15	LONX
150	4135.5000	16:11:15	LONX
45	4135.5000	16:11:15	LONX
269	4135.0000	16:11:40	LONX
220	4134.0000	16:11:46	LONX
210	4133.5000	16:12:07	LONX
255	4133.5000	16:12:39	LONX
150	4133.5000	16:13:18	LONX
520	4133.5000	16:13:18	LONX
250	4133.5000	16:13:18	LONX
278	4133.5000	16:13:18	LONX
250	4133.5000	16:13:18	LONX
210	4133.5000	16:13:26	LONX
134	4133.5000	16:13:26	LONX
77	4133.5000	16:13:39	LONX
159	4133.5000	16:13:39	LONX
91	4133.5000	16:13:39	LONX
145	4133.5000	16:13:39	LONX
201	4133.5000	16:14:05	LONX
146	4133.5000	16:14:05	LONX
101	4133.5000	16:14:20	LONX
14	4133.5000	16:14:20	LONX
217	4133.5000	16:14:20	LONX
195	4133.5000	16:14:29	LONX
196	4133.0000	16:14:37	LONX
400	4132.5000	16:14:56	LONX
81	4132.5000	16:14:56	LONX
2	4132.5000	16:15:07	LONX
237	4132.5000	16:15:07	LONX
219	4132.5000	16:15:13	LONX
233	4132.0000	16:15:20	LONX
204	4132.5000	16:15:25	LONX
217	4132.5000	16:15:39	LONX
100	4132.5000	16:15:47	LONX
158	4132.5000	16:15:53	LONX
354	4132.5000	16:16:03	LONX
249	4132.5000	16:16:03	LONX
72	4132.5000	16:16:10	LONX
131	4132.5000	16:16:10	LONX
61	4132.5000	16:16:19	LONX
173	4132.5000	16:16:19	LONX
80	4133.0000	16:16:28	LONX
80	4133.0000	16:16:31	LONX
146	4133.0000	16:16:31	LONX
54	4133.0000	16:16:31	LONX
172	4133.0000	16:16:31	LONX
242	4133.5000	16:16:49	LONX
211	4133.5000	16:16:58	LONX
126	4133.5000	16:16:58	LONX
109	4133.5000	16:16:58	LONX
196	4134.0000	16:17:14	LONX
290	4134.5000	16:17:30	LONX
91	4134.5000	16:17:30	LONX
4	4134.0000	16:17:48	LONX
204	4134.0000	16:17:48	LONX
90	4134.0000	16:17:48	LONX
150	4134.0000	16:17:48	LONX
150	4133.5000	16:18:06	LONX
57	4133.5000	16:18:06	LONX
253	4133.5000	16:18:06	LONX
211	4133.5000	16:18:14	LONX
70	4134.0000	16:18:26	LONX
149	4134.0000	16:18:26	LONX
206	4134.0000	16:18:31	LONX
6	4134.0000	16:18:31	LONX
248	4134.0000	16:18:41	LONX
36	4134.0000	16:18:41	LONX
212	4134.0000	16:18:41	LONX
241	4134.0000	16:19:01	LONX
198	4133.5000	16:19:09	LONX
80	4133.5000	16:19:20	LONX
182	4133.5000	16:19:20	LONX
78	4133.5000	16:19:20	LONX
184	4133.5000	16:19:20	LONX
201	4133.5000	16:19:41	LONX
31	4133.5000	16:19:41	LONX
232	4133.5000	16:19:41	LONX
89	4134.5000	16:20:02	LONX
231	4134.5000	16:20:02	LONX
200	4134.0000	16:20:11	LONX
25	4134.0000	16:20:11	LONX
225	4134.0000	16:20:11	LONX
288	4133.5000	16:20:30	LONX
277	4133.5000	16:20:41	LONX
255	4133.5000	16:20:51	LONX
190	4133.5000	16:20:51	LONX
65	4133.5000	16:20:51	LONX
198	4135.0000	16:21:09	LONX
33	4135.0000	16:21:09	LONX
165	4135.0000	16:21:09	LONX
199	4135.0000	16:21:26	LONX
135	4135.0000	16:21:26	LONX
64	4135.0000	16:21:26	LONX
255	4134.0000	16:21:57	LONX
325	4134.0000	16:21:57	LONX
275	4134.0000	16:21:57	LONX
8	4134.0000	16:21:57	LONX
201	4134.0000	16:22:21	LONX
91	4134.0000	16:22:21	LONX
263	4134.0000	16:22:21	LONX
29	4134.0000	16:22:21	LONX
12	4134.5000	16:22:41	LONX
203	4134.5000	16:22:41	LONX
33	4134.5000	16:22:41	LONX
182	4134.5000	16:22:41	LONX
237	4134.0000	16:23:03	LONX
76	4133.5000	16:23:06	LONX
118	4133.5000	16:23:06	LONX
214	4133.5000	16:23:14	LONX
194	4133.5000	16:23:22	LONX
194	4133.5000	16:23:22	LONX
199	4132.0000	16:23:37	LONX
197	4132.0000	16:23:45	LONX
271	4131.0000	16:23:58	LONX
325	4131.0000	16:24:09	LONX
209	4130.5000	16:24:16	LONX
41	4130.5000	16:24:16	LONX
83	4130.5000	16:24:16	LONX
161	4130.5000	16:24:16	LONX
218	4130.0000	16:24:31	LONX
231	4130.0000	16:24:31	LONX
224	4130.5000	16:24:48	LONX
228	4130.5000	16:24:55	LONX
11	4130.5000	16:24:55	LONX
228	4130.5000	16:24:55	LONX
11	4130.5000	16:24:55	LONX
250	4132.5000	16:25:13	LONX
70	4132.5000	16:25:13	LONX
255	4132.0000	16:25:23	LONX
228	4131.0000	16:25:28	LONX
244	4131.0000	16:25:36	LONX
254	4131.0000	16:25:44	LONX
195	4130.5000	16:25:53	LONX
88	4129.5000	16:26:00	LONX
99	4130.0000	16:26:16	LONX
250	4131.0000	16:26:31	LONX
310	4131.0000	16:26:31	LONX
72	4131.0000	16:26:31	LONX
325	4131.5000	16:26:33	LONX
226	4131.0000	16:26:44	LONX
284	4131.0000	16:26:51	LONX
124	4131.0000	16:26:51	LONX
160	4131.0000	16:26:51	LONX
292	4131.0000	16:27:20	LONX
279	4131.0000	16:27:20	LONX
89	4130.5000	16:27:29	LONX
237	4130.5000	16:27:37	LONX
197	4130.5000	16:27:37	LONX
220	4130.5000	16:27:45	LONX
67	4130.5000	16:27:45	LONX
153	4130.5000	16:27:45	LONX
76	4130.0000	16:27:59	LONX
233	4130.0000	16:28:01	LONX
282	4130.0000	16:28:12	LONX
200	4130.0000	16:28:16	LONX
11	4130.0000	16:28:16	LONX
47	4130.0000	16:28:26	LONX
194	4130.0000	16:28:26	LONX
60	4130.0000	16:28:26	LONX
268	4130.0000	16:28:26	LONX
200	4129.0000	16:28:44	LONX
198	4129.5000	16:28:45	LONX
198	4129.5000	16:28:45	LONX
203	4129.0000	16:28:55	LONX
34	4129.0000	16:28:55	LONX
22	4129.0000	16:29:01	LONX
64	4129.0000	16:29:01	LONX
140	4129.0000	16:29:01	LONX
215	4128.5000	16:29:07	LONX
60	4129.0000	16:29:15	LONX
28	4129.0000	16:29:15	LONX
231	4129.5000	16:29:21	LONX
329	4129.5000	16:29:21	LONX
216	4128.0000	16:29:27	LONX
199	4128.0000	16:29:38	LONX
93	4128.0000	16:29:38	LONX
215	4128.0000	16:29:40	LONX
293	4127.0000	16:29:58	LONX
83	4127.0000	16:29:59	LONX
Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 0207 822 6719

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

END

POSKMMZGVZLGRZM

Date		Source	Headline
25th Apr 2024	7:00 am	RNS	Q1 2024 Trading Statement
2nd Apr 2024	3:58 pm	RNS	Total Voting Rights
28th Mar 2024	5:04 pm	RNS	Director/PDMR Shareholding
27th Mar 2024	12:32 pm	RNS	Director/PDMR Shareholding
26th Mar 2024	6:13 pm	RNS	Director/PDMR Shareholding
26th Mar 2024	11:58 am	RNS	Director/PDMR Shareholding
25th Mar 2024	3:10 pm	RNS	Director/PDMR Shareholding
19th Mar 2024	7:00 am	RNS	Unilever to accelerate Growth Action Plan
18th Mar 2024	3:00 pm	RNS	Notice of AGM
14th Mar 2024	2:14 pm	RNS	Annual Financial Report
13th Mar 2024	7:00 am	RNS	Block Listing of Shares
11th Mar 2024	5:55 pm	RNS	Director/PDMR Shareholding
1st Mar 2024	2:36 pm	RNS	Total Voting Rights
19th Feb 2024	3:14 pm	RNS	Director/PDMR Shareholding
8th Feb 2024	7:00 am	RNS	Final Results
1st Feb 2024	5:04 pm	RNS	Total Voting Rights
31st Jan 2024	3:00 pm	RNS	Directorate Change
16th Jan 2024	5:10 pm	RNS	Block listing Interim Review
2nd Jan 2024	2:54 pm	RNS	Total Voting Rights
27th Dec 2023	7:00 am	RNS	Director/PDMR Shareholding
15th Dec 2023	5:48 pm	RNS	Director/PDMR Shareholding
12th Dec 2023	5:51 pm	RNS	Director/PDMR Shareholding
11th Dec 2023	5:48 pm	RNS	Director/PDMR Shareholding
11th Dec 2023	5:43 pm	RNS	Director/PDMR Shareholding
4th Dec 2023	5:28 pm	RNS	Total Voting Rights
23rd Nov 2023	3:51 pm	RNS	Director/PDMR Shareholding
22nd Nov 2023	5:44 pm	RNS	Director/PDMR Shareholding
10th Nov 2023	5:33 pm	RNS	Director/PDMR Shareholding
8th Nov 2023	6:05 pm	RNS	Director/PDMR Shareholding
1st Nov 2023	3:36 pm	RNS	Total Voting Rights
30th Oct 2023	4:33 pm	RNS	Statement re Director Remuneration Report AGM Vote
26th Oct 2023	7:01 am	RNS	Unilever Announces New CFO
26th Oct 2023	7:00 am	RNS	3rd Quarter Results
18th Oct 2023	2:00 pm	RNS	Completion of the 4th Tranche Share Buyback
17th Oct 2023	5:57 pm	RNS	Transaction in Own Shares
16th Oct 2023	6:01 pm	RNS	Transaction in Own Shares
13th Oct 2023	5:58 pm	RNS	Transaction in Own Shares
12th Oct 2023	5:50 pm	RNS	Transaction in Own Shares
12th Oct 2023	9:04 am	RNS	Changes to Membership of Board Committees
11th Oct 2023	6:06 pm	RNS	Transaction in Own Shares
11th Oct 2023	4:37 pm	RNS	Director/PDMR Shareholding
10th Oct 2023	5:42 pm	RNS	Transaction in Own Shares
9th Oct 2023	6:05 pm	RNS	Transaction in Own Shares
6th Oct 2023	5:55 pm	RNS	Transaction in Own Shares
5th Oct 2023	5:46 pm	RNS	Transaction in Own Shares
4th Oct 2023	5:54 pm	RNS	Transaction in Own Shares
3rd Oct 2023	5:40 pm	RNS	Transaction in Own Shares
2nd Oct 2023	6:10 pm	RNS	Transaction in Own Shares
2nd Oct 2023	3:57 pm	RNS	Total Voting Rights
28th Sep 2023	6:02 pm	RNS	Transaction in Own Shares

Latest Share Chat

Unilever Regulatory News (ULVR)

Share Price Information for Unilever (ULVR)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account