Transaction in Own Shares

RNS Number : 8167D

Unilever PLC

11 October 2018

 

Companies

Unilever (ULVR)

Friday, 5th December 2025

COMPANIES COVERED:

OCDO BYG TRST

Ocado jumps on settlement news with Kroger and Trustpilot rebound to an extent after Thursday’s heavy selling but Big Yellow Group slides as prospect of a private equity buyout wanes.

Read More

Full Archive

▶

🔊

UK 100

FTSE quotes by TradingView

Latest directors dealings

• 6 hours ago Compass Group
• 6 hours ago Rathbones Group
• 7 hours ago Sage Group
• 7 hours ago NATWEST GROUP
• 8 hours ago Kier Group

All directors dealings today

All intraday prices are subject to a delay of fifteen (15) minutes.

Investegate takes no responsibility for the accuracy of the information within this site.

The announcements are supplied by the denoted source. Queries about the content of an announcement should be directed to the source. Investegate reserves the right to publish a filtered set of announcements. NAV, EMM/EPT, Rule 8 and FRN Variable Rate Fix announcements are filtered from this site.

© 2025 Stockomendation Ltd Privacy and Cookie Policy Terms Acceptable Use Policy Investors
Advertise with Us

Other Stockomendation sites

• Stockomendation
• UK Share Picking Game

This website is for Private Investors*

I am a Private Investor

*A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:

1. Obtains access to the information in a personal capacity;
2. Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
3. Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
4. Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
5. Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
6. Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.

Please note, this site uses cookies. Some of the cookies are essential for parts of the site to operate and have already been set. You may delete and block all cookies from this site, but if you do, parts of the site may not work. To find out more about the cookies used on Investegate and how you can manage them, see our Privacy and Cookie Policy

To continue using Investegate, please confirm that you are a private investor as well as agreeing to our Privacy and Cookie Policy & Terms.

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:		11-Oct-18
Number of ordinary shares purchased:		380,000
Highest price paid per share:		GBp 4,040.5000
Lowest price paid per share:		GBp 3,938.0000
Volume weighted average price paid per share:		GBp 3,984.5270
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 6,918,096 of its ordinary shares in treasury and has 1,180,273,188 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	3984.5270	380,000
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
131	4006.5000	08:00:02	LONX
193	4006.0000	08:00:10	LONX
28	4007.0000	08:00:14	LONX
227	4007.0000	08:00:14	LONX
178	4018.0000	08:00:21	LONX
156	4021.0000	08:00:28	LONX
190	4028.5000	08:00:42	LONX
163	4024.5000	08:00:47	LONX
102	4026.5000	08:00:52	LONX
94	4026.5000	08:00:52	LONX
195	4033.0000	08:01:02	LONX
265	4040.5000	08:01:40	LONX
175	4040.5000	08:01:40	LONX
220	4039.5000	08:01:40	LONX
163	4037.0000	08:01:43	LONX
160	4031.0000	08:01:50	LONX
166	4028.0000	08:02:01	LONX
98	4024.0000	08:02:26	LONX
92	4024.0000	08:02:26	LONX
330	4027.5000	08:02:44	LONX
200	4027.0000	08:02:44	LONX
210	4025.0000	08:03:08	LONX
228	4024.0000	08:03:21	LONX
199	4023.5000	08:03:30	LONX
179	4019.0000	08:03:53	LONX
195	4015.5000	08:04:10	LONX
47	4015.5000	08:04:18	LONX
230	4018.5000	08:04:32	LONX
220	4019.0000	08:04:41	LONX
180	4016.0000	08:05:15	LONX
160	4015.5000	08:05:18	LONX
115	4015.5000	08:05:18	LONX
142	4014.5000	08:05:18	LONX
44	4014.5000	08:05:18	LONX
198	4012.5000	08:05:36	LONX
15	4014.0000	08:05:49	LONX
210	4015.5000	08:05:52	LONX
180	4015.0000	08:06:00	LONX
95	4014.5000	08:06:00	LONX
190	4015.5000	08:06:17	LONX
294	4019.0000	08:06:27	LONX
224	4018.5000	08:06:29	LONX
175	4016.5000	08:06:40	LONX
190	4015.5000	08:06:52	LONX
177	4015.5000	08:06:56	LONX
179	4014.0000	08:07:01	LONX
190	4015.5000	08:07:16	LONX
41	4013.5000	08:07:26	LONX
101	4013.5000	08:07:31	LONX
19	4013.5000	08:07:32	LONX
29	4013.5000	08:07:32	LONX
260	4013.0000	08:07:33	LONX
204	4015.0000	08:07:56	LONX
225	4015.0000	08:07:56	LONX
200	4015.5000	08:08:05	LONX
37	4016.0000	08:08:15	LONX
30	4016.0000	08:08:15	LONX
24	4016.0000	08:08:15	LONX
172	4015.0000	08:08:16	LONX
175	4013.5000	08:08:33	LONX
181	4013.0000	08:08:37	LONX
230	4017.5000	08:08:52	LONX
194	4015.5000	08:09:01	LONX
168	4013.0000	08:09:15	LONX
170	4011.5000	08:09:22	LONX
195	4014.0000	08:09:39	LONX
170	4014.0000	08:09:47	LONX
175	4013.0000	08:10:00	LONX
53	4012.0000	08:10:02	LONX
117	4012.0000	08:10:02	LONX
172	4011.5000	08:10:08	LONX
321	4018.0000	08:10:33	LONX
180	4017.5000	08:10:36	LONX
180	4018.0000	08:10:57	LONX
70	4018.0000	08:10:57	LONX
106	4018.5000	08:10:57	LONX
100	4018.5000	08:10:57	LONX
47	4018.0000	08:11:15	LONX
168	4018.0000	08:11:15	LONX
174	4017.5000	08:11:22	LONX
52	4016.5000	08:11:34	LONX
35	4015.5000	08:11:54	LONX
135	4015.5000	08:11:57	LONX
155	4016.0000	08:12:09	LONX
67	4016.0000	08:12:09	LONX
112	4015.5000	08:12:09	LONX
118	4015.5000	08:12:09	LONX
61	4015.0000	08:12:14	LONX
136	4015.0000	08:12:14	LONX
41	4013.5000	08:12:45	LONX
134	4013.5000	08:12:45	LONX
205	4013.0000	08:12:47	LONX
185	4012.5000	08:13:02	LONX
185	4012.0000	08:13:02	LONX
49	4011.0000	08:13:15	LONX
119	4011.0000	08:13:15	LONX
35	4009.5000	08:13:20	LONX
34	4009.5000	08:13:20	LONX
177	4009.0000	08:13:21	LONX
185	4009.5000	08:13:43	LONX
235	4011.5000	08:14:01	LONX
180	4011.0000	08:14:01	LONX
198	4012.5000	08:14:26	LONX
199	4011.5000	08:14:29	LONX
112	4014.0000	08:14:39	LONX
57	4014.0000	08:14:39	LONX
12	4014.0000	08:15:00	LONX
150	4014.0000	08:15:00	LONX
28	4014.0000	08:15:00	LONX
206	4015.0000	08:15:16	LONX
95	4014.5000	08:15:23	LONX
175	4014.5000	08:15:23	LONX
235	4018.0000	08:15:41	LONX
102	4017.0000	08:15:49	LONX
111	4017.0000	08:15:49	LONX
265	4018.0000	08:16:08	LONX
30	4019.0000	08:16:27	LONX
185	4019.0000	08:16:27	LONX
185	4018.0000	08:16:33	LONX
175	4018.5000	08:16:38	LONX
205	4018.0000	08:16:50	LONX
58	4023.0000	08:17:05	LONX
144	4023.0000	08:17:05	LONX
179	4021.5000	08:17:14	LONX
174	4018.0000	08:17:29	LONX
35	4016.5000	08:17:40	LONX
150	4016.5000	08:17:40	LONX
76	4016.5000	08:18:00	LONX
205	4015.5000	08:18:05	LONX
180	4016.5000	08:18:26	LONX
275	4016.0000	08:18:42	LONX
20	4015.5000	08:18:45	LONX
200	4015.5000	08:18:45	LONX
202	4014.0000	08:18:51	LONX
181	4011.5000	08:19:00	LONX
65	4009.5000	08:19:20	LONX
112	4009.5000	08:19:20	LONX
33	4010.0000	08:19:39	LONX
267	4010.0000	08:19:39	LONX
132	4009.5000	08:19:49	LONX
58	4009.5000	08:19:50	LONX
21	4009.0000	08:19:59	LONX
158	4009.0000	08:19:59	LONX
44	4012.5000	08:20:19	LONX
181	4012.5000	08:20:19	LONX
124	4012.0000	08:20:24	LONX
71	4012.0000	08:20:24	LONX
240	4013.5000	08:20:45	LONX
222	4013.0000	08:20:45	LONX
27	4012.5000	08:20:54	LONX
159	4012.5000	08:20:54	LONX
199	4012.5000	08:21:20	LONX
156	4011.5000	08:21:23	LONX
64	4011.5000	08:21:23	LONX
185	4016.5000	08:22:01	LONX
50	4015.5000	08:22:16	LONX
150	4015.5000	08:22:16	LONX
205	4015.0000	08:22:16	LONX
210	4015.0000	08:22:33	LONX
200	4016.0000	08:23:04	LONX
98	4015.5000	08:23:10	LONX
103	4015.5000	08:23:10	LONX
54	4015.5000	08:23:10	LONX
118	4015.0000	08:23:27	LONX
12	4015.0000	08:23:28	LONX
200	4014.5000	08:23:30	LONX
190	4014.5000	08:23:42	LONX
68	4014.0000	08:23:55	LONX
123	4014.0000	08:23:55	LONX
200	4014.5000	08:24:25	LONX
50	4014.5000	08:24:25	LONX
248	4013.5000	08:24:34	LONX
101	4013.5000	08:24:47	LONX
81	4013.5000	08:24:47	LONX
179	4012.5000	08:24:54	LONX
185	4011.5000	08:25:04	LONX
200	4008.0000	08:25:24	LONX
10	4008.0000	08:25:24	LONX
188	4006.0000	08:25:30	LONX
205	4005.0000	08:25:46	LONX
270	4006.5000	08:26:12	LONX
185	4006.0000	08:26:15	LONX
194	4004.5000	08:26:27	LONX
78	4006.0000	08:26:58	LONX
180	4006.5000	08:27:14	LONX
245	4006.5000	08:27:14	LONX
240	4006.5000	08:27:49	LONX
102	4006.0000	08:27:56	LONX
123	4006.0000	08:27:56	LONX
16	4006.0000	08:27:56	LONX
159	4006.0000	08:27:56	LONX
185	4009.0000	08:28:41	LONX
250	4009.0000	08:28:41	LONX
305	4008.0000	08:28:53	LONX
178	4007.5000	08:29:11	LONX
22	4007.5000	08:29:11	LONX
74	4009.5000	08:29:22	LONX
195	4010.0000	08:29:42	LONX
75	4011.0000	08:30:01	LONX
4	4010.5000	08:30:01	LONX
226	4010.5000	08:30:01	LONX
231	4010.0000	08:30:04	LONX
206	4009.5000	08:30:10	LONX
250	4015.5000	08:30:30	LONX
185	4014.0000	08:30:42	LONX
185	4014.5000	08:31:10	LONX
80	4014.5000	08:31:10	LONX
215	4015.0000	08:31:21	LONX
182	4013.5000	08:31:29	LONX
103	4013.0000	08:32:04	LONX
22	4014.5000	08:32:11	LONX
87	4014.5000	08:32:11	LONX
24	4014.5000	08:32:11	LONX
117	4014.5000	08:32:11	LONX
117	4014.0000	08:32:11	LONX
158	4014.0000	08:32:11	LONX
180	4013.5000	08:32:34	LONX
180	4013.0000	08:32:42	LONX
194	4013.5000	08:33:09	LONX
150	4012.5000	08:33:10	LONX
28	4012.5000	08:33:10	LONX
220	4012.5000	08:33:39	LONX
25	4013.0000	08:34:04	LONX
38	4013.0000	08:34:07	LONX
167	4013.0000	08:34:07	LONX
185	4012.5000	08:34:10	LONX
71	4012.5000	08:34:42	LONX
105	4012.5000	08:34:42	LONX
102	4013.0000	08:34:44	LONX
9	4012.5000	08:34:47	LONX
188	4011.5000	08:34:47	LONX
107	4010.0000	08:34:59	LONX
200	4010.0000	08:35:11	LONX
30	4010.0000	08:35:11	LONX
181	4009.0000	08:35:29	LONX
57	4009.5000	08:35:45	LONX
14	4009.0000	08:35:54	LONX
261	4009.0000	08:35:54	LONX
183	4012.5000	08:36:28	LONX
7	4012.5000	08:36:34	LONX
98	4012.5000	08:36:34	LONX
152	4012.5000	08:36:34	LONX
150	4011.5000	08:36:36	LONX
81	4011.5000	08:36:36	LONX
156	4010.5000	08:36:56	LONX
152	4010.0000	08:37:21	LONX
27	4010.0000	08:37:21	LONX
195	4011.0000	08:37:44	LONX
243	4010.5000	08:37:48	LONX
190	4010.0000	08:37:56	LONX
66	4011.0000	08:38:20	LONX
214	4010.0000	08:38:31	LONX
195	4009.5000	08:38:34	LONX
200	4008.0000	08:38:53	LONX
219	4008.5000	08:38:53	LONX
176	4008.0000	08:39:15	LONX
15	4008.5000	08:39:44	LONX
203	4008.5000	08:39:44	LONX
148	4007.5000	08:39:55	LONX
33	4007.5000	08:39:55	LONX
177	4008.5000	08:40:01	LONX
204	4008.0000	08:40:25	LONX
183	4008.5000	08:40:44	LONX
154	4008.0000	08:40:50	LONX
119	4008.0000	08:41:02	LONX
182	4008.0000	08:41:10	LONX
183	4007.0000	08:41:26	LONX
177	4004.0000	08:41:47	LONX
47	4004.0000	08:42:09	LONX
26	4005.5000	08:42:16	LONX
188	4006.5000	08:42:16	LONX
74	4007.5000	08:42:25	LONX
120	4007.5000	08:42:25	LONX
245	4007.5000	08:43:09	LONX
122	4007.0000	08:43:10	LONX
88	4007.0000	08:43:10	LONX
240	4006.5000	08:43:35	LONX
178	4005.5000	08:43:53	LONX
245	4007.5000	08:44:27	LONX
24	4007.0000	08:44:36	LONX
97	4007.0000	08:44:36	LONX
64	4007.0000	08:44:36	LONX
181	4007.0000	08:44:50	LONX
183	4006.0000	08:45:10	LONX
200	4006.5000	08:45:30	LONX
86	4007.0000	08:45:40	LONX
54	4007.0000	08:45:40	LONX
52	4007.0000	08:45:40	LONX
203	4006.0000	08:45:40	LONX
131	4007.0000	08:46:11	LONX
61	4007.0000	08:46:11	LONX
81	4006.5000	08:46:22	LONX
119	4006.5000	08:46:22	LONX
225	4007.0000	08:46:43	LONX
201	4005.5000	08:47:03	LONX
179	4005.0000	08:47:26	LONX
190	4005.0000	08:47:31	LONX
188	4003.5000	08:47:51	LONX
176	4003.5000	08:48:20	LONX
42	4003.0000	08:48:23	LONX
169	4003.0000	08:48:23	LONX
210	4001.5000	08:49:01	LONX
69	4002.5000	08:49:21	LONX
28	4002.5000	08:49:21	LONX
215	4003.0000	08:49:51	LONX
247	4003.0000	08:49:51	LONX
210	4002.0000	08:50:00	LONX
40	4002.0000	08:50:00	LONX
56	4001.5000	08:50:25	LONX
89	4001.5000	08:50:30	LONX
97	4002.5000	08:50:41	LONX
200	4002.5000	08:50:41	LONX
190	4001.5000	08:51:00	LONX
145	4002.0000	08:51:24	LONX
16	4002.0000	08:51:24	LONX
61	4002.0000	08:51:24	LONX
120	4003.5000	08:52:24	LONX
100	4003.5000	08:52:24	LONX
190	4003.5000	08:52:24	LONX
295	4003.0000	08:52:27	LONX
37	4002.0000	08:52:32	LONX
21	4002.0000	08:52:41	LONX
117	4002.0000	08:52:41	LONX
200	4001.5000	08:52:45	LONX
200	4001.0000	08:53:01	LONX
56	4002.0000	08:53:34	LONX
157	4002.0000	08:53:34	LONX
170	4002.5000	08:54:15	LONX
50	4002.5000	08:54:22	LONX
45	4002.5000	08:54:22	LONX
250	4002.5000	08:54:22	LONX
45	4002.5000	08:54:22	LONX
18	4002.5000	08:54:22	LONX
182	4001.5000	08:54:25	LONX
63	4002.5000	08:55:06	LONX
185	4001.5000	08:55:16	LONX
18	4001.0000	08:55:23	LONX
194	4001.0000	08:55:23	LONX
144	4003.0000	08:55:49	LONX
97	4003.0000	08:55:49	LONX
129	4003.5000	08:56:10	LONX
93	4003.5000	08:56:12	LONX
205	4003.0000	08:56:15	LONX
225	4004.0000	08:57:13	LONX
24	4004.0000	08:57:57	LONX
326	4004.0000	08:58:00	LONX
260	4003.5000	08:58:00	LONX
51	4004.0000	08:58:00	LONX
103	4004.0000	08:58:00	LONX
31	4004.0000	08:58:00	LONX
133	4003.0000	08:58:17	LONX
56	4003.0000	08:58:17	LONX
63	4001.5000	08:58:46	LONX
205	4001.0000	08:59:05	LONX
192	4000.5000	08:59:07	LONX
125	4000.0000	08:59:44	LONX
55	4000.0000	08:59:44	LONX
192	4000.0000	08:59:44	LONX
180	4000.0000	09:00:04	LONX
195	3999.5000	09:00:10	LONX
230	3999.0000	09:00:13	LONX
175	3996.5000	09:00:41	LONX
222	3995.5000	09:00:56	LONX
195	3995.0000	09:01:04	LONX
161	3995.0000	09:01:13	LONX
175	3994.5000	09:01:35	LONX
205	3994.0000	09:01:45	LONX
81	3995.5000	09:02:15	LONX
144	3995.5000	09:02:15	LONX
220	3995.0000	09:02:15	LONX
124	3998.0000	09:02:41	LONX
156	3998.0000	09:02:41	LONX
260	3999.0000	09:03:07	LONX
231	3997.5000	09:03:30	LONX
200	3997.0000	09:03:32	LONX
44	3997.0000	09:03:32	LONX
94	3996.5000	09:03:53	LONX
91	3997.0000	09:04:01	LONX
230	4001.0000	09:05:15	LONX
260	4001.0000	09:05:16	LONX
95	4001.0000	09:05:16	LONX
115	4001.0000	09:05:19	LONX
300	4001.0000	09:05:31	LONX
195	4001.0000	09:05:31	LONX
159	4000.5000	09:05:47	LONX
171	4000.5000	09:05:47	LONX
232	4000.0000	09:05:52	LONX
89	3999.5000	09:06:16	LONX
140	3999.5000	09:06:16	LONX
181	3999.0000	09:06:20	LONX
190	3999.5000	09:07:12	LONX
73	4000.0000	09:07:43	LONX
187	4000.0000	09:07:43	LONX
265	4000.5000	09:07:57	LONX
28	4000.0000	09:07:57	LONX
139	4000.0000	09:07:57	LONX
295	4002.0000	09:08:46	LONX
295	4002.5000	09:09:00	LONX
92	4002.5000	09:09:03	LONX
320	4004.5000	09:09:26	LONX
14	4004.5000	09:09:26	LONX
200	4004.5000	09:09:26	LONX
200	4004.5000	09:09:26	LONX
245	4004.0000	09:09:32	LONX
171	4005.0000	09:10:17	LONX
19	4005.0000	09:10:17	LONX
193	4005.0000	09:10:17	LONX
260	4004.5000	09:10:18	LONX
235	4005.0000	09:11:21	LONX
220	4005.0000	09:11:21	LONX
100	4004.5000	09:11:35	LONX
125	4004.5000	09:11:35	LONX
88	4004.5000	09:12:01	LONX
195	4003.5000	09:12:25	LONX
7	4003.5000	09:12:25	LONX
88	4003.5000	09:12:25	LONX
102	4003.5000	09:12:25	LONX
190	4003.0000	09:12:48	LONX
225	4003.0000	09:12:48	LONX
208	4003.5000	09:13:02	LONX
179	4002.5000	09:13:15	LONX
108	4003.5000	09:13:32	LONX
235	4003.0000	09:13:57	LONX
113	4002.5000	09:13:57	LONX
102	4002.5000	09:14:00	LONX
107	4003.5000	09:14:51	LONX
113	4003.5000	09:14:51	LONX
285	4003.0000	09:15:20	LONX
360	4003.0000	09:15:20	LONX
98	4002.5000	09:15:28	LONX
112	4002.5000	09:15:28	LONX
81	4002.0000	09:15:59	LONX
18	4001.5000	09:16:06	LONX
167	4001.5000	09:16:07	LONX
287	4003.0000	09:16:27	LONX
23	4003.0000	09:16:27	LONX
117	4003.0000	09:16:44	LONX
63	4003.0000	09:16:52	LONX
200	4002.5000	09:17:04	LONX
92	4002.5000	09:17:04	LONX
103	4003.5000	09:17:39	LONX
320	4003.0000	09:18:02	LONX
195	4003.0000	09:18:02	LONX
96	4003.0000	09:18:02	LONX
185	4002.5000	09:18:11	LONX
17	4001.5000	09:18:28	LONX
159	4001.5000	09:18:30	LONX
107	4001.5000	09:19:04	LONX
225	4003.5000	09:19:35	LONX
270	4003.5000	09:19:35	LONX
235	4005.0000	09:20:02	LONX
134	4005.0000	09:20:02	LONX
86	4005.0000	09:20:02	LONX
181	4008.0000	09:20:26	LONX
74	4008.0000	09:20:26	LONX
250	4008.5000	09:20:53	LONX
43	4008.5000	09:20:53	LONX
75	4010.5000	09:21:56	LONX
125	4010.5000	09:21:59	LONX
56	4010.5000	09:22:08	LONX
214	4010.5000	09:22:08	LONX
75	4010.0000	09:22:12	LONX
200	4010.0000	09:22:12	LONX
275	4011.0000	09:22:44	LONX
258	4011.0000	09:22:44	LONX
103	4013.5000	09:23:12	LONX
103	4013.5000	09:23:20	LONX
100	4013.5000	09:23:20	LONX
224	4013.0000	09:23:23	LONX
180	4012.5000	09:23:25	LONX
232	4013.0000	09:23:58	LONX
240	4012.5000	09:24:09	LONX
270	4013.0000	09:24:45	LONX
61	4012.5000	09:24:50	LONX
209	4012.5000	09:24:50	LONX
190	4015.5000	09:25:29	LONX
1	4015.0000	09:25:33	LONX
94	4015.5000	09:25:37	LONX
224	4015.0000	09:25:38	LONX
205	4018.5000	09:26:33	LONX
34	4018.5000	09:26:33	LONX
26	4017.5000	09:26:36	LONX
199	4017.5000	09:26:36	LONX
23	4017.0000	09:26:42	LONX
277	4017.0000	09:26:43	LONX
104	4016.5000	09:26:48	LONX
207	4016.5000	09:27:11	LONX
177	4016.0000	09:27:28	LONX
207	4014.5000	09:27:58	LONX
100	4014.0000	09:28:00	LONX
100	4013.5000	09:28:11	LONX
129	4014.5000	09:28:36	LONX
64	4014.5000	09:28:36	LONX
93	4015.0000	09:29:00	LONX
216	4014.5000	09:29:04	LONX
208	4015.5000	09:29:26	LONX
91	4014.0000	09:29:35	LONX
87	4014.0000	09:29:35	LONX
29	4013.0000	09:30:03	LONX
176	4013.0000	09:30:03	LONX
103	4013.0000	09:30:19	LONX
190	4013.5000	09:30:23	LONX
200	4013.5000	09:30:32	LONX
200	4013.5000	09:30:50	LONX
25	4013.5000	09:30:51	LONX
92	4013.0000	09:31:04	LONX
121	4013.0000	09:31:04	LONX
99	4012.5000	09:31:06	LONX
86	4012.5000	09:31:06	LONX
91	4012.0000	09:31:42	LONX
193	4011.0000	09:31:50	LONX
190	4010.5000	09:31:52	LONX
204	4008.5000	09:32:29	LONX
195	4008.0000	09:32:51	LONX
127	4008.0000	09:32:51	LONX
101	4008.0000	09:32:51	LONX
48	4008.0000	09:32:51	LONX
81	4007.5000	09:33:41	LONX
200	4007.0000	09:33:45	LONX
15	4007.0000	09:33:52	LONX
340	4008.5000	09:34:13	LONX
220	4008.0000	09:34:17	LONX
90	4009.5000	09:35:01	LONX
340	4011.5000	09:35:31	LONX
285	4013.5000	09:36:07	LONX
157	4013.5000	09:36:08	LONX
63	4013.5000	09:36:10	LONX
439	4013.0000	09:36:14	LONX
1	4013.0000	09:36:14	LONX
184	4013.0000	09:36:14	LONX
31	4012.0000	09:36:42	LONX
57	4012.0000	09:36:42	LONX
136	4012.0000	09:36:46	LONX
25	4012.5000	09:37:07	LONX
205	4012.5000	09:37:07	LONX
100	4011.5000	09:37:14	LONX
91	4011.5000	09:37:14	LONX
233	4012.5000	09:37:49	LONX
96	4012.0000	09:37:59	LONX
172	4011.5000	09:38:06	LONX
190	4012.5000	09:38:16	LONX
186	4012.0000	09:38:31	LONX
24	4012.0000	09:38:31	LONX
118	4012.0000	09:39:14	LONX
23	4011.5000	09:39:43	LONX
198	4011.5000	09:39:43	LONX
280	4011.5000	09:40:02	LONX
205	4014.0000	09:40:20	LONX
17	4013.5000	09:40:25	LONX
278	4013.5000	09:40:25	LONX
93	4013.5000	09:40:45	LONX
78	4013.5000	09:40:50	LONX
111	4013.5000	09:40:50	LONX
49	4012.5000	09:41:11	LONX
166	4012.5000	09:41:11	LONX
19	4011.5000	09:41:17	LONX
236	4011.5000	09:41:32	LONX
220	4013.0000	09:42:03	LONX
59	4012.5000	09:42:08	LONX
156	4012.5000	09:42:08	LONX
218	4012.0000	09:42:12	LONX
78	4013.5000	09:43:23	LONX
232	4013.5000	09:43:23	LONX
95	4013.5000	09:43:23	LONX
105	4013.5000	09:43:23	LONX
74	4013.0000	09:43:27	LONX
206	4013.0000	09:43:27	LONX
194	4012.5000	09:43:57	LONX
50	4012.0000	09:44:37	LONX
178	4012.0000	09:44:37	LONX
170	4012.0000	09:44:57	LONX
70	4012.0000	09:44:57	LONX
120	4011.5000	09:45:12	LONX
17	4011.0000	09:45:14	LONX
305	4012.5000	09:45:45	LONX
235	4015.0000	09:46:24	LONX
195	4015.0000	09:46:24	LONX
200	4015.0000	09:46:24	LONX
33	4015.0000	09:46:24	LONX
205	4014.5000	09:46:49	LONX
73	4014.0000	09:46:54	LONX
147	4014.0000	09:46:54	LONX
209	4012.5000	09:47:25	LONX
230	4012.0000	09:47:36	LONX
208	4012.0000	09:48:03	LONX
16	4011.5000	09:48:03	LONX
195	4011.5000	09:48:11	LONX
198	4010.5000	09:48:48	LONX
94	4010.0000	09:49:00	LONX
43	4010.0000	09:49:04	LONX
103	4010.0000	09:49:08	LONX
245	4010.0000	09:49:21	LONX
70	4010.0000	09:49:41	LONX
120	4010.0000	09:49:41	LONX
183	4009.0000	09:49:58	LONX
90	4007.5000	09:50:24	LONX
87	4007.5000	09:50:24	LONX
180	4006.5000	09:50:30	LONX
251	4008.5000	09:51:09	LONX
200	4007.5000	09:51:44	LONX
225	4006.5000	09:51:45	LONX
190	4005.5000	09:51:50	LONX
13	4005.5000	09:52:26	LONX
97	4005.5000	09:52:26	LONX
84	4005.5000	09:52:26	LONX
9	4004.0000	09:52:50	LONX
96	4004.0000	09:53:02	LONX
79	4004.0000	09:53:02	LONX
63	4003.0000	09:53:26	LONX
157	4003.0000	09:53:26	LONX
145	4002.5000	09:53:29	LONX
40	4002.5000	09:53:29	LONX
275	4003.5000	09:53:53	LONX
215	4004.5000	09:54:17	LONX
176	4004.5000	09:54:48	LONX
18	4004.5000	09:54:48	LONX
185	4003.5000	09:55:12	LONX
88	4003.5000	09:55:26	LONX
67	4003.0000	09:55:42	LONX
138	4003.0000	09:55:46	LONX
203	4002.5000	09:56:06	LONX
216	4002.0000	09:56:24	LONX
72	4001.5000	09:56:42	LONX
128	4001.5000	09:56:45	LONX
194	4001.5000	09:56:45	LONX
31	4004.0000	09:57:38	LONX
204	4004.0000	09:57:39	LONX
97	4004.5000	09:57:49	LONX
205	4004.0000	09:57:52	LONX
77	4004.0000	09:57:52	LONX
149	4003.0000	09:58:15	LONX
32	4003.0000	09:58:15	LONX
59	4002.5000	09:58:33	LONX
145	4002.5000	09:58:33	LONX
179	4003.5000	09:59:27	LONX
1	4003.5000	09:59:27	LONX
47	4003.5000	09:59:27	LONX
218	4003.5000	09:59:27	LONX
24	4003.0000	09:59:52	LONX
97	4004.0000	09:59:53	LONX
19	4004.0000	09:59:53	LONX
35	4004.0000	09:59:53	LONX
212	4003.0000	10:00:19	LONX
267	4003.5000	10:00:37	LONX
59	4002.5000	10:00:48	LONX
47	4002.5000	10:00:49	LONX
44	4003.0000	10:00:50	LONX
150	4003.0000	10:00:50	LONX
17	4003.5000	10:01:08	LONX
37	4003.5000	10:01:35	LONX
171	4003.5000	10:01:38	LONX
223	4003.0000	10:01:42	LONX
220	4002.5000	10:01:42	LONX
80	4002.5000	10:02:12	LONX
98	4002.5000	10:02:33	LONX
148	4003.5000	10:02:57	LONX
62	4003.5000	10:03:01	LONX
265	4003.0000	10:03:24	LONX
7	4002.5000	10:03:29	LONX
118	4002.5000	10:03:29	LONX
70	4002.5000	10:03:30	LONX
250	4002.0000	10:03:34	LONX
27	4000.5000	10:04:04	LONX
19	4000.5000	10:04:10	LONX
24	4000.5000	10:04:37	LONX
109	4000.5000	10:04:41	LONX
63	4001.0000	10:05:05	LONX
227	4001.0000	10:05:07	LONX
23	4000.5000	10:05:08	LONX
222	4000.5000	10:05:09	LONX
172	4000.0000	10:05:28	LONX
46	4000.0000	10:05:28	LONX
340	4000.5000	10:06:31	LONX
190	4000.5000	10:06:31	LONX
87	4000.5000	10:06:31	LONX
97	4000.5000	10:06:31	LONX
98	4000.0000	10:06:37	LONX
167	4000.0000	10:06:37	LONX
200	3999.5000	10:07:29	LONX
107	3999.5000	10:07:29	LONX
98	3999.5000	10:07:44	LONX
96	3999.5000	10:07:44	LONX
224	3998.5000	10:08:10	LONX
223	3998.0000	10:08:52	LONX
14	3997.5000	10:08:52	LONX
240	3997.5000	10:08:52	LONX
78	4002.0000	10:10:49	LONX
216	4002.5000	10:11:08	LONX
79	4002.5000	10:11:08	LONX
37	4002.5000	10:11:25	LONX
233	4002.5000	10:11:25	LONX
245	4002.5000	10:11:25	LONX
90	4002.0000	10:11:29	LONX
262	4002.0000	10:11:29	LONX
270	4003.5000	10:12:09	LONX
10	4003.5000	10:12:23	LONX
85	4003.5000	10:12:23	LONX
105	4003.5000	10:12:23	LONX
55	4003.5000	10:12:47	LONX
2	4003.0000	10:12:48	LONX
280	4004.0000	10:13:08	LONX
37	4004.0000	10:13:08	LONX
65	4003.5000	10:13:08	LONX
162	4004.0000	10:13:08	LONX
32	4004.0000	10:13:08	LONX
195	4002.0000	10:14:09	LONX
200	4001.5000	10:14:11	LONX
39	4001.0000	10:14:12	LONX
191	4001.0000	10:14:23	LONX
135	4000.5000	10:14:48	LONX
105	4000.5000	10:14:48	LONX
220	3999.5000	10:15:34	LONX
230	3999.5000	10:15:34	LONX
212	3999.0000	10:15:39	LONX
171	4000.5000	10:16:11	LONX
9	4000.5000	10:16:12	LONX
228	3999.5000	10:16:40	LONX
270	4002.5000	10:17:30	LONX
94	4004.0000	10:17:49	LONX
93	4004.0000	10:18:02	LONX
102	4004.0000	10:18:02	LONX
266	4004.0000	10:18:02	LONX
18	4003.0000	10:18:07	LONX
237	4003.0000	10:18:07	LONX
190	4003.0000	10:18:25	LONX
205	4003.0000	10:19:18	LONX
171	4004.0000	10:19:32	LONX
92	4004.0000	10:19:32	LONX
42	4004.0000	10:19:32	LONX
68	4003.0000	10:20:06	LONX
112	4003.0000	10:20:10	LONX
15	4002.5000	10:20:11	LONX
137	4002.5000	10:20:12	LONX
59	4002.5000	10:20:29	LONX
67	4003.0000	10:20:31	LONX
39	4003.0000	10:20:39	LONX
156	4003.0000	10:20:39	LONX
22	4002.5000	10:20:45	LONX
13	4002.5000	10:20:57	LONX
196	4002.0000	10:21:02	LONX
139	4006.5000	10:21:28	LONX
56	4006.5000	10:21:28	LONX
96	4007.5000	10:22:00	LONX
89	4007.5000	10:22:00	LONX
124	4008.0000	10:23:15	LONX
136	4008.0000	10:23:15	LONX
285	4007.5000	10:23:18	LONX
278	4007.0000	10:23:31	LONX
212	4007.0000	10:23:31	LONX
96	4007.0000	10:23:31	LONX
101	4006.0000	10:23:57	LONX
43	4006.0000	10:24:01	LONX
20	4006.0000	10:24:01	LONX
96	4006.0000	10:24:02	LONX
23	4008.0000	10:25:03	LONX
59	4008.0000	10:25:03	LONX
190	4008.0000	10:25:03	LONX
88	4008.0000	10:25:03	LONX
210	4007.5000	10:25:03	LONX
356	4007.0000	10:25:25	LONX
81	4007.0000	10:25:34	LONX
51	4006.5000	10:25:42	LONX
47	4006.5000	10:25:42	LONX
30	4006.5000	10:25:42	LONX
19	4006.5000	10:25:48	LONX
82	4006.5000	10:25:58	LONX
64	4006.0000	10:26:06	LONX
131	4006.0000	10:26:14	LONX
190	4005.0000	10:26:27	LONX
194	4005.5000	10:27:07	LONX
210	4004.5000	10:27:07	LONX
105	4005.5000	10:27:38	LONX
80	4005.5000	10:27:38	LONX
230	4007.0000	10:27:55	LONX
209	4007.5000	10:28:59	LONX
113	4007.0000	10:29:00	LONX
92	4007.0000	10:29:02	LONX
21	4006.5000	10:29:10	LONX
101	4006.5000	10:29:10	LONX
34	4006.5000	10:29:10	LONX
74	4006.5000	10:29:10	LONX
63	4006.5000	10:29:32	LONX
220	4006.0000	10:30:07	LONX
240	4005.5000	10:30:21	LONX
245	4005.0000	10:30:21	LONX
72	4004.0000	10:31:04	LONX
103	4003.5000	10:31:05	LONX
77	4003.5000	10:31:05	LONX
256	4004.0000	10:31:17	LONX
250	4003.0000	10:31:49	LONX
157	4002.5000	10:31:50	LONX
224	4003.0000	10:32:34	LONX
74	4003.0000	10:32:35	LONX
15	4003.0000	10:32:35	LONX
117	4002.5000	10:32:54	LONX
78	4002.5000	10:32:54	LONX
150	4003.0000	10:33:10	LONX
185	4001.5000	10:33:47	LONX
167	4001.0000	10:34:04	LONX
200	4002.5000	10:34:37	LONX
125	4002.5000	10:34:37	LONX
110	4002.5000	10:34:37	LONX
33	4001.0000	10:34:39	LONX
179	4002.5000	10:34:59	LONX
36	4002.5000	10:34:59	LONX
194	4004.5000	10:35:32	LONX
83	4007.0000	10:35:52	LONX
80	4005.5000	10:36:14	LONX
120	4005.0000	10:36:20	LONX
165	4005.0000	10:36:20	LONX
100	4004.0000	10:36:33	LONX
22	4004.0000	10:36:35	LONX
69	4004.0000	10:36:52	LONX
205	4003.0000	10:37:22	LONX
43	4003.0000	10:37:38	LONX
203	4003.0000	10:37:38	LONX
69	4002.5000	10:37:38	LONX
74	4003.0000	10:38:05	LONX
205	4002.5000	10:38:26	LONX
180	4002.0000	10:38:26	LONX
200	4002.0000	10:39:06	LONX
99	4003.5000	10:39:42	LONX
144	4003.5000	10:39:42	LONX
3	4003.5000	10:39:42	LONX
194	4003.5000	10:39:42	LONX
70	4003.5000	10:39:55	LONX
39	4002.0000	10:40:19	LONX
16	4002.0000	10:40:20	LONX
173	4002.0000	10:40:20	LONX
190	4002.0000	10:41:19	LONX
55	4002.0000	10:41:19	LONX
179	4002.0000	10:41:19	LONX
115	4002.0000	10:41:19	LONX
225	4001.0000	10:41:54	LONX
200	4003.5000	10:42:12	LONX
185	4004.5000	10:42:42	LONX
249	4004.5000	10:42:42	LONX
124	4003.0000	10:42:54	LONX
77	4003.0000	10:42:54	LONX
180	4001.0000	10:43:28	LONX
255	4002.0000	10:44:25	LONX
89	4002.0000	10:44:51	LONX
225	4001.5000	10:44:51	LONX
219	4001.0000	10:44:54	LONX
93	4002.5000	10:45:19	LONX
100	4002.5000	10:45:19	LONX
105	4003.0000	10:45:50	LONX
14	4003.5000	10:46:09	LONX
125	4003.5000	10:46:10	LONX
76	4003.5000	10:46:12	LONX
220	4003.0000	10:46:12	LONX
93	4003.0000	10:46:39	LONX
21	4003.0000	10:46:39	LONX
79	4003.0000	10:46:39	LONX
208	4001.0000	10:47:10	LONX
63	4001.5000	10:47:21	LONX
19	4002.5000	10:48:04	LONX
197	4002.5000	10:48:04	LONX
115	4001.5000	10:48:15	LONX
20	4001.5000	10:48:15	LONX
105	4001.5000	10:48:15	LONX
91	4002.0000	10:48:38	LONX
16	4003.0000	10:48:50	LONX
179	4003.0000	10:48:50	LONX
231	4002.5000	10:49:04	LONX
3	4002.5000	10:49:17	LONX
72	4002.0000	10:49:41	LONX
200	4002.0000	10:50:24	LONX
200	4002.0000	10:50:24	LONX
250	4002.0000	10:50:24	LONX
180	4001.5000	10:50:44	LONX
150	4001.0000	10:50:50	LONX
62	4001.0000	10:51:01	LONX
88	4001.0000	10:51:01	LONX
95	4001.0000	10:51:01	LONX
194	4000.5000	10:51:31	LONX
180	4000.0000	10:51:43	LONX
33	3999.5000	10:51:48	LONX
48	3999.5000	10:51:48	LONX
295	4001.5000	10:53:01	LONX
77	4001.5000	10:53:03	LONX
250	4001.5000	10:53:03	LONX
105	4001.5000	10:53:03	LONX
180	4004.0000	10:53:35	LONX
218	4003.5000	10:53:36	LONX
64	4011.0000	10:55:09	LONX
129	4011.0000	10:55:09	LONX
82	4011.0000	10:55:09	LONX
26	4011.5000	10:55:09	LONX
200	4011.5000	10:55:09	LONX
250	4011.5000	10:55:09	LONX
140	4011.5000	10:55:09	LONX
230	4008.5000	10:56:08	LONX
181	4008.0000	10:56:23	LONX
190	4007.0000	10:56:39	LONX
150	4006.5000	10:56:51	LONX
185	4005.5000	10:57:14	LONX
189	4003.5000	10:57:37	LONX
185	4003.0000	10:57:52	LONX
234	4003.0000	10:58:31	LONX
147	4002.5000	10:58:45	LONX
101	4002.5000	10:58:45	LONX
20	4002.5000	10:59:03	LONX
166	4002.5000	10:59:09	LONX
315	4004.0000	10:59:39	LONX
131	4002.5000	11:00:03	LONX
143	4002.5000	11:00:03	LONX
221	4002.5000	11:00:26	LONX
137	4003.5000	11:01:15	LONX
104	4003.5000	11:01:15	LONX
92	4003.0000	11:01:16	LONX
97	4003.0000	11:01:16	LONX
25	4002.5000	11:01:18	LONX
196	4002.5000	11:01:18	LONX
96	4002.0000	11:02:06	LONX
126	4002.0000	11:02:06	LONX
66	4002.0000	11:02:37	LONX
103	4003.0000	11:02:37	LONX
92	4003.0000	11:02:37	LONX
210	4003.0000	11:03:02	LONX
166	4004.0000	11:03:24	LONX
254	4004.0000	11:03:42	LONX
1	4004.0000	11:03:42	LONX
183	4003.5000	11:03:42	LONX
180	4004.0000	11:04:33	LONX
53	4003.5000	11:04:39	LONX
137	4003.5000	11:04:39	LONX
30	4003.0000	11:05:01	LONX
153	4003.0000	11:05:01	LONX
5	4003.0000	11:05:02	LONX
25	4002.0000	11:05:07	LONX
63	4002.0000	11:05:07	LONX
97	4002.0000	11:05:09	LONX
124	4001.5000	11:05:44	LONX
91	4001.5000	11:05:44	LONX