Transaction in Own Shares

RNS Number : 6580M

Unilever PLC

31 July 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:		31-Jul-17
Number of ordinary shares purchased:		113,652
Highest price paid per share:		GBp 4,362.0000
Lowest price paid per share:		GBp 4,307.0000
Volume weighted average price paid per share:		GBp 4,341.2670
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 44,700,269 of its ordinary shares in treasury and has 1,265,456,092 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4342.4223	108,230
BATS	4318.2141	1,763
Chi-X	4318.2127	2,073
Turquoise	4318.1828	1,586
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 [e-mail] or 02078226719
Number of shares purchased	Transaction price (GBp per share)	Time of transaction	Trading Venue
170	4307.0000	08:00:42	LONX
200	4316.5000	08:02:02	LONX
270	4316.0000	08:02:02	LONX
171	4317.0000	08:02:45	LONX
225	4322.5000	08:04:35	LONX
170	4323.0000	08:04:35	LONX
223	4321.5000	08:04:35	LONX
117	4320.0000	08:04:35	BTSC
225	4324.5000	08:06:35	LONX
165	4325.5000	08:06:40	LONX
168	4323.5000	08:06:53	LONX
178	4331.5000	08:08:15	LONX
52	4331.5000	08:08:15	LONX
245	4331.0000	08:08:15	LONX
195	4331.0000	08:09:10	LONX
198	4331.0000	08:09:37	LONX
225	4331.0000	08:10:14	LONX
176	4330.0000	08:10:14	LONX
152	4329.5000	08:11:17	LONX
100	4330.0000	08:11:56	LONX
72	4330.0000	08:11:56	LONX
148	4328.0000	08:12:31	LONX
246	4328.0000	08:13:07	LONX
153	4324.5000	08:14:17	LONX
175	4324.0000	08:14:19	LONX
154	4323.0000	08:14:51	LONX
140	4328.0000	08:15:36	LONX
197	4331.0000	08:16:04	LONX
150	4333.0000	08:16:38	LONX
146	4333.0000	08:17:26	LONX
140	4332.5000	08:17:53	LONX
153	4332.0000	08:18:23	LONX
100	4334.5000	08:18:53	LONX
39	4334.5000	08:18:53	LONX
162	4333.5000	08:19:19	LONX
230	4334.5000	08:20:00	LONX
230	4338.5000	08:21:19	LONX
143	4336.5000	08:21:39	LONX
144	4336.0000	08:22:10	LONX
51	4335.5000	08:22:59	LONX
124	4335.5000	08:22:59	LONX
170	4337.0000	08:23:57	LONX
85	4335.5000	08:24:25	LONX
100	4335.5000	08:24:25	LONX
145	4333.5000	08:25:07	LONX
165	4332.5000	08:26:02	LONX
158	4335.5000	08:26:37	LONX
130	4338.0000	08:27:21	LONX
145	4337.5000	08:27:29	LONX
22	4336.5000	08:28:22	LONX
183	4336.5000	08:28:22	LONX
159	4338.5000	08:29:27	LONX
82	4338.5000	08:29:27	LONX
156	4333.0000	08:29:58	LONX
169	4333.0000	08:30:40	LONX
55	4333.5000	08:31:17	LONX
45	4333.5000	08:31:17	LONX
139	4331.0000	08:31:36	LONX
138	4328.0000	08:32:10	LONX
35	4330.0000	08:33:39	LONX
53	4330.0000	08:33:39	LONX
117	4330.0000	08:33:39	LONX
140	4334.0000	08:35:03	LONX
265	4334.0000	08:35:13	LONX
120	4335.5000	08:35:53	LONX
43	4335.5000	08:35:53	LONX
200	4337.5000	08:36:41	LONX
159	4340.5000	08:38:21	LONX
24	4341.5000	08:38:26	LONX
72	4341.5000	08:38:26	LONX
61	4341.5000	08:38:26	LONX
148	4339.0000	08:38:37	LONX
141	4336.5000	08:39:26	LONX
200	4337.0000	08:40:40	LONX
194	4335.5000	08:41:17	LONX
8	4334.5000	08:42:36	LONX
152	4334.5000	08:42:36	LONX
190	4341.0000	08:45:12	LONX
199	4342.0000	08:45:53	LONX
245	4341.5000	08:45:53	LONX
139	4340.0000	08:46:00	LONX
170	4340.5000	08:48:01	LONX
56	4340.0000	08:48:01	LONX
139	4340.0000	08:48:06	LONX
3	4340.0000	08:48:59	LONX
25	4341.0000	08:49:25	LONX
31	4340.0000	08:49:25	LONX
129	4340.0000	08:49:25	LONX
205	4339.0000	08:50:37	LONX
167	4339.0000	08:50:37	LONX
145	4339.0000	08:51:41	LONX
94	4344.0000	08:53:06	LONX
160	4343.5000	08:53:06	LONX
99	4347.5000	08:53:55	LONX
77	4346.0000	08:54:32	LONX
69	4346.0000	08:54:32	LONX
224	4340.5000	08:55:55	LONX
152	4339.5000	08:57:01	LONX
136	4346.5000	08:58:08	LONX
13	4346.5000	08:58:08	LONX
34	4346.5000	08:58:08	LONX
144	4346.0000	08:58:08	LONX
26	4346.0000	08:58:08	LONX
170	4346.5000	08:59:33	LONX
217	4346.5000	09:00:08	LONX
142	4348.0000	09:00:44	LONX
160	4348.0000	09:01:40	LONX
190	4346.5000	09:02:21	LONX
153	4346.0000	09:03:21	LONX
32	4346.0000	09:03:21	LONX
155	4342.5000	09:03:50	LONX
79	4344.5000	09:04:59	LONX
111	4344.5000	09:04:59	LONX
150	4342.5000	09:05:30	LONX
157	4340.5000	09:06:22	LONX
157	4340.0000	09:06:51	LONX
149	4339.0000	09:07:08	LONX
167	4343.0000	09:08:16	LONX
186	4342.5000	09:08:58	LONX
92	4341.0000	09:09:40	LONX
189	4343.5000	09:10:20	LONX
200	4342.5000	09:11:29	LONX
164	4340.5000	09:12:10	LONX
175	4339.0000	09:12:48	LONX
160	4337.0000	09:13:32	LONX
155	4339.0000	09:15:12	LONX
180	4338.5000	09:15:35	LONX
100	4338.5000	09:16:07	LONX
145	4338.0000	09:17:05	LONX
100	4338.5000	09:17:18	LONX
151	4337.5000	09:18:06	LONX
193	4339.0000	09:18:42	LONX
170	4341.5000	09:20:16	LONX
82	4341.5000	09:20:25	LONX
200	4342.5000	09:21:11	LONX
162	4341.5000	09:22:31	LONX
24	4341.5000	09:22:31	LONX
158	4343.5000	09:22:48	LONX
100	4341.0000	09:23:51	LONX
100	4341.0000	09:23:51	LONX
50	4341.0000	09:23:51	LONX
43	4342.0000	09:25:02	LONX
200	4342.0000	09:25:02	LONX
146	4342.0000	09:25:43	LONX
151	4339.5000	09:26:29	LONX
200	4339.5000	09:27:51	LONX
200	4338.5000	09:29:06	LONX
196	4337.0000	09:32:16	LONX
200	4337.5000	09:32:16	LONX
190	4337.5000	09:32:16	LONX
200	4337.0000	09:32:30	LONX
200	4339.0000	09:33:50	LONX
159	4339.5000	09:34:11	LONX
220	4342.5000	09:38:04	LONX
250	4342.0000	09:38:04	LONX
190	4342.5000	09:38:04	LONX
83	4342.5000	09:38:04	LONX
178	4342.5000	09:38:04	LONX
205	4342.0000	09:40:06	LONX
167	4341.0000	09:41:40	LONX
149	4340.5000	09:41:46	LONX
27	4340.5000	09:41:46	LONX
146	4341.0000	09:42:55	LONX
200	4342.0000	09:43:56	LONX
152	4342.0000	09:44:31	LONX
160	4342.5000	09:45:43	LONX
100	4343.5000	09:46:13	LONX
52	4343.5000	09:46:13	LONX
78	4343.5000	09:47:25	LONX
69	4343.5000	09:47:35	LONX
148	4343.5000	09:47:49	LONX
78	4342.5000	09:48:48	LONX
160	4343.0000	09:49:30	LONX
30	4343.0000	09:49:59	LONX
148	4343.5000	09:50:10	LONX
160	4342.5000	09:51:06	LONX
149	4342.0000	09:51:59	LONX
190	4341.0000	09:53:10	LONX
147	4340.5000	09:54:04	LONX
7	4339.5000	09:56:17	LONX
141	4339.5000	09:56:17	LONX
22	4339.0000	09:56:17	LONX
91	4340.0000	09:56:30	LONX
192	4339.5000	09:56:42	LONX
156	4340.0000	09:57:40	LONX
189	4338.0000	09:58:48	LONX
129	4344.5000	10:01:05	LONX
169	4344.5000	10:01:05	LONX
85	4344.0000	10:01:25	LONX
155	4343.0000	10:02:20	LONX
105	4342.0000	10:02:38	LONX
46	4342.0000	10:02:38	LONX
161	4342.5000	10:03:39	LONX
27	4341.0000	10:04:59	LONX
123	4341.0000	10:04:59	LONX
100	4340.5000	10:04:59	LONX
118	4340.5000	10:04:59	LONX
5	4340.5000	10:04:59	LONX
120	4340.0000	10:06:47	LONX
41	4340.0000	10:06:47	LONX
100	4339.0000	10:08:00	LONX
49	4339.0000	10:08:00	LONX
34	4340.0000	10:09:43	LONX
122	4340.0000	10:09:43	LONX
99	4340.0000	10:09:43	LONX
188	4341.0000	10:10:57	LONX
141	4344.0000	10:12:04	LONX
44	4344.0000	10:12:04	LONX
185	4343.0000	10:14:07	LONX
198	4343.0000	10:14:07	LONX
200	4342.0000	10:15:31	LONX
126	4341.5000	10:16:19	LONX
37	4341.5000	10:16:19	LONX
64	4341.0000	10:17:32	LONX
300	4342.5000	10:20:12	LONX
104	4342.5000	10:20:12	LONX
180	4342.5000	10:20:12	LONX
13	4342.0000	10:20:12	LONX
200	4344.0000	10:22:08	LONX
200	4344.5000	10:22:58	LONX
195	4345.0000	10:23:24	LONX
195	4348.0000	10:25:16	LONX
176	4348.5000	10:25:38	LONX
148	4348.5000	10:26:22	LONX
95	4351.5000	10:28:51	LONX
154	4351.5000	10:28:51	LONX
36	4351.5000	10:28:51	LONX
27	4351.0000	10:29:23	LONX
59	4351.0000	10:29:23	LONX
18	4351.5000	10:30:15	LONX
200	4351.5000	10:30:15	LONX
200	4351.5000	10:31:23	LONX
152	4350.5000	10:31:57	LONX
100	4349.5000	10:33:15	LONX
103	4350.5000	10:35:18	LONX
195	4351.0000	10:36:18	LONX
31	4350.0000	10:36:30	LONX
194	4350.0000	10:36:30	LONX
183	4352.0000	10:37:33	LONX
7	4352.0000	10:37:33	LONX
165	4352.5000	10:38:18	LONX
155	4353.5000	10:39:32	LONX
83	4353.5000	10:40:12	LONX
86	4353.5000	10:40:12	LONX
175	4352.5000	10:42:35	LONX
149	4352.0000	10:42:41	LONX
153	4350.0000	10:44:15	LONX
162	4349.0000	10:45:06	LONX
22	4345.0000	10:46:28	LONX
133	4345.0000	10:46:28	LONX
45	4345.0000	10:46:28	LONX
200	4345.0000	10:46:28	LONX
222	4344.0000	10:48:52	LONX
200	4346.5000	10:50:22	LONX
160	4346.0000	10:50:56	LONX
162	4345.5000	10:51:51	LONX
170	4349.0000	10:53:29	LONX
167	4346.5000	10:54:00	LONX
179	4347.0000	10:55:23	LONX
48	4346.0000	10:56:18	LONX
103	4346.0000	10:56:18	LONX
160	4345.5000	10:57:30	LONX
150	4347.0000	10:58:12	LONX
100	4346.0000	10:59:30	LONX
168	4345.0000	10:59:41	LONX
153	4345.0000	11:00:45	LONX
154	4343.0000	11:01:45	LONX
104	4342.5000	11:02:48	LONX
61	4342.5000	11:02:48	LONX
8	4338.0000	11:03:48	LONX
100	4338.0000	11:03:48	LONX
75	4339.0000	11:04:40	LONX
124	4338.5000	11:04:40	LONX
161	4340.0000	11:05:38	LONX
100	4339.5000	11:06:34	LONX
62	4339.5000	11:06:34	LONX
150	4338.5000	11:08:16	LONX
69	4339.5000	11:09:14	LONX
82	4339.5000	11:09:14	LONX
104	4338.0000	11:10:00	LONX
56	4338.0000	11:10:00	LONX
132	4339.5000	11:10:51	LONX
19	4339.5000	11:10:51	LONX
100	4343.5000	11:12:14	LONX
154	4344.5000	11:12:47	LONX
100	4340.5000	11:13:50	LONX
155	4339.5000	11:14:34	LONX
47	4340.0000	11:16:06	LONX
64	4343.5000	11:16:27	LONX
188	4343.0000	11:16:50	LONX
196	4344.0000	11:19:24	LONX
7	4344.0000	11:19:24	LONX
103	4345.0000	11:20:49	LONX
69	4345.0000	11:20:49	LONX
195	4345.5000	11:21:17	LONX
157	4345.5000	11:22:18	LONX
200	4346.5000	11:23:28	LONX
71	4345.5000	11:24:38	LONX
104	4345.5000	11:24:38	LONX
100	4346.5000	11:26:29	LONX
29	4346.0000	11:26:29	LONX
200	4345.0000	11:27:25	LONX
146	4344.5000	11:28:28	LONX
23	4344.5000	11:28:28	LONX
167	4343.5000	11:30:09	LONX
100	4345.0000	11:31:00	LONX
85	4345.0000	11:31:00	LONX
67	4345.0000	11:31:44	LONX
83	4345.0000	11:31:44	LONX
51	4345.5000	11:32:56	LONX
100	4345.5000	11:32:56	LONX
100	4345.5000	11:35:10	LONX
170	4345.5000	11:35:34	LONX
25	4345.0000	11:36:04	LONX
200	4345.0000	11:36:04	LONX
91	4344.0000	11:36:47	LONX
107	4345.0000	11:38:35	LONX
56	4345.0000	11:38:35	LONX
151	4344.0000	11:38:42	LONX
160	4343.5000	11:40:05	LONX
100	4343.0000	11:41:07	LONX
50	4343.0000	11:41:07	LONX
172	4342.0000	11:42:27	LONX
100	4342.0000	11:44:20	LONX
165	4342.0000	11:44:34	LONX
63	4342.0000	11:46:09	LONX
195	4342.0000	11:46:28	LONX
56	4340.5000	11:47:41	LONX
104	4340.5000	11:48:16	LONX
50	4339.5000	11:48:54	LONX
100	4339.5000	11:48:54	LONX
100	4341.5000	11:50:19	LONX
151	4340.0000	11:51:08	LONX
149	4340.5000	11:51:08	LONX
63	4340.5000	11:51:08	LONX
21	4337.0000	11:54:00	LONX
129	4337.0000	11:54:00	LONX
80	4336.0000	11:55:05	LONX
119	4336.0000	11:55:05	LONX
39	4334.5000	11:56:47	LONX
24	4334.0000	11:57:05	LONX
55	4335.0000	11:57:18	LONX
160	4335.0000	11:57:18	LONX
154	4332.0000	11:58:20	LONX
179	4333.0000	11:59:13	LONX
200	4335.0000	12:02:19	LONX
185	4334.5000	12:02:22	LONX
100	4334.0000	12:03:16	LONX
51	4333.5000	12:03:19	LONX
120	4333.5000	12:03:19	LONX
100	4337.5000	12:04:27	LONX
80	4336.5000	12:04:52	LONX
45	4336.5000	12:04:52	LONX
31	4336.5000	12:04:52	LONX
160	4337.0000	12:05:37	LONX
178	4338.5000	12:07:32	LONX
195	4340.0000	12:08:36	LONX
320	4343.0000	12:10:35	LONX
17	4342.0000	12:11:20	LONX
150	4342.0000	12:11:20	LONX
40	4341.5000	12:12:50	LONX
157	4341.5000	12:13:00	LONX
100	4343.0000	12:16:05	LONX
100	4343.0000	12:16:05	LONX
2	4343.0000	12:16:10	LONX
165	4343.0000	12:16:10	LONX
100	4343.0000	12:16:10	LONX
153	4341.5000	12:17:00	LONX
166	4342.0000	12:18:40	LONX
166	4342.0000	12:20:23	LONX
155	4341.5000	12:20:24	LONX
100	4339.5000	12:22:34	LONX
90	4338.5000	12:22:34	LONX
152	4337.0000	12:23:27	LONX
152	4335.0000	12:24:31	LONX
191	4336.0000	12:25:54	LONX
177	4336.5000	12:31:26	LONX
28	4336.5000	12:31:26	LONX
100	4336.5000	12:31:29	LONX
100	4336.5000	12:31:35	LONX
100	4336.5000	12:33:14	LONX
100	4336.5000	12:33:20	LONX
200	4338.0000	12:33:52	LONX
100	4338.0000	12:33:52	LONX
214	4339.0000	12:35:57	LONX
18	4339.5000	12:36:19	LONX
170	4340.0000	12:36:31	LONX
109	4340.0000	12:38:32	LONX
57	4340.0000	12:38:32	LONX
220	4340.5000	12:40:17	LONX
53	4340.5000	12:40:17	LONX
33	4340.5000	12:44:10	LONX
100	4340.0000	12:44:16	LONX
142	4340.5000	12:44:35	LONX
140	4340.5000	12:44:35	LONX
88	4340.0000	12:46:08	LONX
200	4340.0000	12:46:08	LONX
174	4338.0000	12:47:24	LONX
140	4340.5000	12:49:35	LONX
119	4340.5000	12:49:47	LONX
47	4340.5000	12:49:47	LONX
320	4341.0000	12:51:53	LONX
166	4340.5000	12:53:02	LONX
167	4340.5000	12:55:11	LONX
166	4340.5000	12:55:31	LONX
84	4340.5000	12:56:47	LONX
82	4340.5000	12:56:47	LONX
166	4340.0000	12:57:54	LONX
100	4340.5000	12:59:18	LONX
74	4340.5000	12:59:18	LONX
166	4340.5000	13:00:14	LONX
40	4340.5000	13:01:39	LONX
167	4340.5000	13:01:59	LONX
100	4340.0000	13:03:15	LONX
66	4340.0000	13:03:15	LONX
166	4341.0000	13:04:48	LONX
50	4341.0000	13:05:41	LONX
127	4341.0000	13:05:41	LONX
152	4341.0000	13:06:45	LONX
155	4343.0000	13:08:42	LONX
171	4343.0000	13:08:59	LONX
9	4343.0000	13:10:19	LONX
200	4348.0000	13:11:40	LONX
151	4348.0000	13:12:16	LONX
56	4348.0000	13:12:45	LONX
95	4348.0000	13:12:45	LONX
119	4348.0000	13:16:21	LONX
94	4348.0000	13:16:21	LONX
240	4350.0000	13:20:05	LONX
35	4350.0000	13:20:05	LONX
170	4350.0000	13:20:05	LONX
60	4350.0000	13:20:05	LONX
119	4350.0000	13:20:05	LONX
162	4350.0000	13:20:06	LONX
32	4350.0000	13:20:06	LONX
200	4350.0000	13:22:39	LONX
60	4350.0000	13:22:39	LONX
200	4350.0000	13:22:39	LONX
66	4350.5000	13:22:39	LONX
87	4351.5000	13:25:17	LONX
100	4352.5000	13:25:41	LONX
100	4352.5000	13:26:46	LONX
80	4352.5000	13:26:46	LONX
15	4353.0000	13:28:40	LONX
180	4353.0000	13:28:40	LONX
15	4353.0000	13:28:47	LONX
151	4352.5000	13:29:00	LONX
199	4352.0000	13:29:56	LONX
166	4351.0000	13:31:06	LONX
132	4351.5000	13:31:06	LONX
136	4351.5000	13:31:06	LONX
30	4351.5000	13:31:06	LONX
160	4351.0000	13:32:30	LONX
102	4351.0000	13:34:16	LONX
175	4351.5000	13:38:04	LONX
200	4351.0000	13:38:14	LONX
125	4351.0000	13:38:14	LONX
80	4350.5000	13:38:18	LONX
95	4350.5000	13:38:18	LONX
200	4351.0000	13:38:18	LONX
86	4351.0000	13:38:18	LONX
100	4351.0000	13:38:18	LONX
68	4351.0000	13:38:18	LONX
200	4351.0000	13:40:39	LONX
245	4351.5000	13:42:42	LONX
109	4351.5000	13:42:42	LONX
200	4352.0000	13:43:54	LONX
21	4352.0000	13:43:54	LONX
100	4351.5000	13:45:58	LONX
113	4351.5000	13:45:58	LONX
200	4352.0000	13:46:48	LONX
70	4352.0000	13:46:48	LONX
4	4352.5000	13:49:17	LONX
70	4352.5000	13:49:17	LONX
105	4352.5000	13:49:17	LONX
140	4352.5000	13:49:25	LONX
28	4352.5000	13:49:25	LONX
42	4352.5000	13:49:25	LONX
133	4354.0000	13:51:02	LONX
104	4354.5000	13:51:26	LONX
108	4354.5000	13:51:26	LONX
152	4353.5000	13:52:14	LONX
86	4355.0000	13:53:38	LONX
26	4355.0000	13:53:38	LONX
170	4354.5000	13:53:59	LONX
245	4358.0000	13:56:17	LONX
160	4358.0000	13:56:18	LONX
62	4356.5000	13:57:55	LONX
100	4356.5000	13:57:55	LONX
100	4354.0000	13:58:20	LONX
100	4355.0000	13:59:49	LONX
100	4355.0000	13:59:53	LONX
182	4355.5000	14:00:14	LONX
50	4355.5000	14:00:55	LONX
82	4356.0000	14:01:14	LONX
78	4356.0000	14:01:14	LONX
100	4356.0000	14:02:09	LONX
76	4356.0000	14:02:53	LONX
127	4356.0000	14:03:03	LONX
160	4356.0000	14:03:49	LONX
103	4355.5000	14:05:05	LONX
83	4355.5000	14:05:05	LONX
100	4355.5000	14:06:25	LONX
101	4355.5000	14:06:25	LONX
30	4355.5000	14:07:53	LONX
103	4355.5000	14:07:53	LONX
30	4355.5000	14:07:58	LONX
139	4355.5000	14:08:02	LONX
30	4355.5000	14:08:02	LONX
152	4353.0000	14:08:58	LONX
175	4353.0000	14:10:15	LONX
166	4353.0000	14:11:05	LONX
166	4352.5000	14:12:29	LONX
165	4352.0000	14:12:55	LONX
32	4353.0000	14:14:10	LONX
200	4353.0000	14:14:10	LONX
103	4353.0000	14:15:03	LONX
200	4356.0000	14:17:11	LONX
94	4356.0000	14:17:11	LONX
105	4356.0000	14:17:45	LONX
241	4355.5000	14:17:47	LONX
12	4356.5000	14:19:25	LONX
74	4356.5000	14:19:25	LONX
155	4357.0000	14:20:07	LONX
200	4356.0000	14:22:04	LONX
61	4356.0000	14:22:04	LONX
180	4356.0000	14:22:04	LONX
3	4356.0000	14:22:04	LONX
200	4358.5000	14:24:15	LONX
200	4358.5000	14:24:15	LONX
174	4357.0000	14:25:09	LONX
174	4357.0000	14:26:03	LONX
155	4356.0000	14:26:51	LONX
200	4356.5000	14:28:19	LONX
166	4356.0000	14:28:38	LONX
200	4355.5000	14:29:30	LONX
112	4357.0000	14:30:00	LONX
39	4357.0000	14:30:00	LONX
153	4356.5000	14:30:03	LONX
195	4357.0000	14:30:27	LONX
68	4356.5000	14:30:27	LONX
92	4356.5000	14:30:27	LONX
200	4357.5000	14:31:32	LONX
94	4358.5000	14:31:54	LONX
122	4358.5000	14:31:54	LONX
200	4358.5000	14:31:57	LONX
8	4358.0000	14:32:00	LONX
204	4358.0000	14:32:00	LONX
63	4358.0000	14:32:00	LONX
190	4357.5000	14:32:05	LONX
187	4356.5000	14:32:52	LONX
198	4356.0000	14:32:52	LONX
200	4357.0000	14:32:52	LONX
113	4357.0000	14:32:52	LONX
160	4357.0000	14:34:06	LONX
187	4357.0000	14:34:37	LONX
125	4359.0000	14:35:03	LONX
41	4359.0000	14:35:03	LONX
200	4359.0000	14:35:42	LONX
175	4358.5000	14:35:43	LONX
82	4359.0000	14:36:35	LONX
91	4359.0000	14:36:35	LONX
66	4359.0000	14:36:35	LONX
34	4360.0000	14:37:12	LONX
180	4360.0000	14:37:12	LONX
31	4359.5000	14:37:48	LONX
140	4359.5000	14:37:48	LONX
123	4362.0000	14:38:46	LONX
161	4362.0000	14:38:46	LONX
63	4361.0000	14:39:07	LONX
110	4361.0000	14:39:07	LONX
182	4361.5000	14:41:36	LONX
410	4361.0000	14:42:05	LONX
129	4361.0000	14:42:05	LONX
200	4361.0000	14:42:05	LONX
103	4358.5000	14:43:01	LONX
98	4358.5000	14:43:01	LONX
190	4358.0000	14:44:10	LONX
24	4357.5000	14:44:34	LONX
44	4357.5000	14:44:34	LONX
89	4357.5000	14:44:34	LONX
172	4357.5000	14:44:34	LONX
14	4356.5000	14:45:04	LONX
153	4356.5000	14:45:04	LONX
141	4356.5000	14:46:08	LONX
165	4356.5000	14:46:56	LONX
200	4356.5000	14:46:56	LONX
200	4356.0000	14:47:33	LONX
18	4356.0000	14:47:33	LONX
168	4356.0000	14:48:08	LONX
103	4356.5000	14:48:58	LONX
173	4356.0000	14:49:06	LONX
98	4354.5000	14:49:49	LONX
68	4354.5000	14:49:49	LONX
69	4354.0000	14:50:18	LONX
69	4354.0000	14:50:18	LONX
35	4356.5000	14:50:57	LONX
132	4356.5000	14:50:57	LONX
55	4358.5000	14:52:10	LONX
150	4358.5000	14:52:10	LONX
167	4358.5000	14:52:10	LONX
200	4358.5000	14:53:10	LONX
30	4358.5000	14:53:10	LONX
157	4357.5000	14:53:27	LONX
153	4357.5000	14:54:02	LONX
200	4357.0000	14:54:58	LONX
181	4357.5000	14:55:37	LONX
175	4357.5000	14:56:17	LONX
230	4358.0000	14:57:20	LONX
3	4358.5000	14:58:44	LONX
138	4358.5000	14:58:44	LONX
100	4358.5000	14:58:44	LONX
191	4358.0000	14:59:05	LONX
154	4357.0000	14:59:23	LONX
162	4355.5000	15:00:00	LONX
152	4354.5000	15:00:17	LONX
200	4353.5000	15:00:46	LONX
32	4353.5000	15:00:46	LONX
155	4352.5000	15:01:05	LONX
109	4351.5000	15:01:50	LONX
96	4352.0000	15:01:50	LONX
158	4350.5000	15:02:08	LONX
155	4349.5000	15:02:36	LONX
184	4348.5000	15:03:24	LONX
158	4348.0000	15:03:59	LONX
153	4347.0000	15:04:23	LONX
188	4349.0000	15:05:48	LONX
17	4349.0000	15:05:48	LONX
73	4350.0000	15:05:58	LONX
195	4350.0000	15:06:12	LONX
104	4350.0000	15:06:32	LONX
80	4350.0000	15:06:32	LONX
154	4351.5000	15:07:07	LONX
210	4353.0000	15:08:56	LONX
200	4353.0000	15:08:56	LONX
122	4353.0000	15:08:56	LONX
106	4355.0000	15:09:31	LONX
55	4355.0000	15:09:31	LONX
180	4354.0000	15:10:10	LONX
160	4354.0000	15:10:43	LONX
22	4352.5000	15:11:19	LONX
170	4352.5000	15:11:42	LONX
174	4351.5000	15:12:00	LONX
45	4351.5000	15:12:29	LONX
110	4351.5000	15:12:29	LONX
103	4352.0000	15:13:35	LONX
200	4352.5000	15:14:15	LONX
103	4352.5000	15:14:24	LONX
169	4354.0000	15:14:51	LONX
54	4352.5000	15:15:18	LONX
110	4352.5000	15:15:18	LONX
160	4352.5000	15:16:06	LONX
165	4354.0000	15:17:26	LONX
103	4354.0000	15:17:31	LONX
85	4354.0000	15:17:44	LONX
5	4354.0000	15:17:44	LONX
64	4354.0000	15:17:44	LONX
66	4354.0000	15:18:46	LONX
102	4354.0000	15:18:46	LONX
103	4353.0000	15:19:32	LONX
95	4353.0000	15:19:32	LONX
86	4353.0000	15:19:32	LONX
19	4353.0000	15:20:24	LONX
150	4353.0000	15:20:24	LONX
170	4353.5000	15:21:11	LONX
172	4354.0000	15:21:27	LONX
175	4355.0000	15:22:08	LONX
169	4355.0000	15:22:47	LONX
200	4355.0000	15:23:39	LONX
17	4355.0000	15:23:39	LONX
169	4355.0000	15:24:21	LONX
145	4353.0000	15:24:44	LONX
99	4353.0000	15:25:54	LONX
169	4353.5000	15:25:57	LONX
100	4353.5000	15:26:56	LONX
159	4353.0000	15:27:06	LONX
200	4352.5000	15:28:00	LONX
7	4353.0000	15:28:55	LONX
152	4353.0000	15:28:55	LONX
195	4352.5000	15:29:35	LONX
12	4352.0000	15:30:07	LONX
79	4352.0000	15:30:07	LONX
75	4352.0000	15:30:07	LONX
193	4351.0000	15:30:33	LONX
164	4350.0000	15:30:57	LONX
103	4349.0000	15:31:37	LONX
174	4349.0000	15:32:05	LONX
31	4349.0000	15:32:05	LONX
124	4347.0000	15:32:52	LONX
46	4347.0000	15:32:52	LONX
12	4349.0000	15:33:41	LONX
200	4349.0000	15:33:41	LONX
178	4349.0000	15:34:20	LONX
162	4349.0000	15:35:00	LONX
121	4348.0000	15:35:34	LONX
146	4347.0000	15:35:56	LONX
167	4344.5000	15:36:18	LONX
175	4344.0000	15:37:10	LONX
140	4341.5000	15:37:41	LONX
171	4346.0000	15:38:30	LONX
159	4346.0000	15:38:50	LONX
118	4346.5000	15:40:45	LONX
105	4348.0000	15:41:21	LONX
95	4348.0000	15:41:21	LONX
150	4347.0000	15:41:29	LONX
10	4347.0000	15:41:29	LONX
172	4347.0000	15:41:29	LONX
215	4346.5000	15:41:29	LONX
200	4345.5000	15:43:08	LONX
168	4346.0000	15:43:20	LONX
175	4345.0000	15:44:31	LONX
170	4344.5000	15:44:32	LONX
160	4342.5000	15:45:18	LONX
200	4343.0000	15:46:00	LONX
200	4344.5000	15:46:44	LONX
159	4343.0000	15:47:01	LONX
23	4345.0000	15:48:23	LONX
197	4345.0000	15:48:23	LONX
190	4344.5000	15:48:23	LONX
172	4341.0000	15:49:11	LONX
144	4339.5000	15:49:38	LONX
35	4339.5000	15:49:38	LONX
164	4338.5000	15:50:19	LONX
167	4335.0000	15:50:42	LONX
167	4334.5000	15:51:19	LONX
232	4336.0000	15:52:04	LONX
118	4337.0000	15:52:47	LONX
173	4335.5000	15:53:04	LONX
184	4333.5000	15:53:52	LONX
200	4334.0000	15:54:50	LONX
77	4333.0000	15:55:17	LONX
88	4333.0000	15:55:18	LONX
167	4333.5000	15:55:42	LONX
181	4332.0000	15:56:21	LONX
39	4334.0000	15:57:03	LONX
166	4334.0000	15:57:03	LONX
200	4334.0000	15:57:03	LONX
200	4332.5000	15:58:20	LONX
200	4331.5000	15:58:48	LONX
7	4331.5000	15:58:48	LONX
166	4330.5000	15:59:11	LONX
200	4330.0000	15:59:52	LONX
197	4331.0000	16:00:15	LONX
144	4330.5000	16:00:22	LONX
31	4330.5000	16:00:22	LONX
37	4331.5000	16:01:24	LONX
200	4331.5000	16:01:24	LONX
84	4333.0000	16:02:04	LONX
81	4333.0000	16:02:04	LONX
75	4333.0000	16:02:04	LONX
20	4333.0000	16:02:04	LONX
185	4335.5000	16:02:32	LONX
39	4334.5000	16:02:57	LONX
95	4334.5000	16:02:57	LONX
50	4334.5000	16:02:57	LONX
102	4336.0000	16:03:30	LONX
25	4336.0000	16:03:30	LONX
195	4336.0000	16:04:09	LONX
180	4335.5000	16:04:13	LONX
184	4334.5000	16:04:39	LONX
160	4335.0000	16:05:45	LONX
200	4335.0000	16:05:45	LONX
100	4335.0000	16:05:45	LONX
90	4335.0000	16:05:45	LONX
166	4333.5000	16:06:36	LONX
29	4332.5000	16:06:59	LONX
152	4332.5000	16:06:59	LONX
97	4331.5000	16:07:27	LONX
172	4331.0000	16:07:47	LONX
200	4330.5000	16:08:31	LONX
69	4330.5000	16:08:31	LONX
100	4330.0000	16:09:00	LONX
96	4330.0000	16:09:18	LONX
174	4329.5000	16:09:32	LONX
117	4328.0000	16:10:03	LONX
55	4328.0000	16:10:03	LONX
150	4327.0000	16:10:19	LONX
197	4326.5000	16:10:45	LONX
200	4324.0000	16:11:08	LONX
120	4324.5000	16:11:38	LONX
40	4324.5000	16:11:38	LONX
96	4324.5000	16:12:11	LONX
160	4324.0000	16:12:25	LONX
45	4323.0000	16:13:01	LONX
62	4325.0000	16:13:14	LONX
112	4325.0000	16:13:14	LONX
185	4324.5000	16:13:28	LONX
66	4323.0000	16:13:58	LONX
100	4323.0000	16:13:58	LONX
53	4324.0000	16:14:32	LONX
195	4324.0000	16:14:37	LONX
64	4321.5000	16:15:12	LONX
170	4321.5000	16:15:12	LONX
200	4322.5000	16:15:54	LONX
160	4322.0000	16:15:55	LONX
172	4321.0000	16:16:04	LONX
45	4321.0000	16:16:33	LONX
161	4321.0000	16:16:33	LONX
149	4320.0000	16:16:41	CHIX
23	4320.0000	16:16:41	CHIX
31	4320.0000	16:16:41	BTSC
147	4320.0000	16:16:41	TURX
156	4321.5000	16:17:11	LONX
77	4321.5000	16:17:32	LONX
38	4321.5000	16:17:32	LONX
65	4321.5000	16:17:32	LONX
40	4320.5000	16:17:41	LONX
125	4320.5000	16:17:41	LONX
1	4320.0000	16:17:42	BTSC
31	4320.0000	16:17:47	BTSC
6	4320.0000	16:17:47	BTSC
176	4320.0000	16:17:47	TURX
42	4320.0000	16:17:47	BTSC
31	4320.0000	16:17:47	BTSC
162	4320.0000	16:17:47	CHIX
44	4320.0000	16:17:47	CHIX
66	4320.0000	16:17:47	BTSC
42	4319.5000	16:17:54	LONX
100	4319.5000	16:17:54	LONX
25	4319.5000	16:17:54	LONX
47	4319.5000	16:18:46	LONX
8	4319.5000	16:18:52	LONX
115	4319.5000	16:18:52	LONX
197	4319.5000	16:18:54	LONX
235	4321.5000	16:19:48	LONX
174	4321.5000	16:19:51	LONX
105	4321.5000	16:20:00	LONX
72	4321.5000	16:20:00	LONX
121	4321.0000	16:20:07	LONX
84	4321.0000	16:20:07	LONX
217	4320.0000	16:20:28	CHIX
187	4320.0000	16:20:28	BTSC
92	4320.0000	16:20:28	TURX
93	4320.0000	16:20:28	TURX
36	4320.0000	16:21:25	LONX
200	4320.0000	16:21:25	LONX
85	4320.0000	16:21:25	LONX
200	4322.5000	16:22:09	LONX
98	4321.0000	16:22:15	LONX
174	4320.0000	16:22:22	TURX
203	4320.0000	16:22:22	CHIX
175	4320.0000	16:22:22	BTSC
165	4319.5000	16:22:23	LONX
33	4321.0000	16:22:55	LONX
115	4321.0000	16:22:55	LONX
50	4321.0000	16:22:55	LONX
170	4320.5000	16:23:28	LONX
200	4321.0000	16:23:46	LONX
2	4321.0000	16:23:46	LONX
200	4320.5000	16:24:12	LONX
126	4319.5000	16:24:39	LONX
30	4319.0000	16:24:40	LONX
32	4319.0000	16:24:40	BTSC
155	4319.0000	16:24:40	BTSC
145	4319.0000	16:24:40	LONX
154	4319.0000	16:24:40	TURX
218	4319.0000	16:24:40	CHIX
32	4319.0000	16:24:40	TURX
160	4319.0000	16:25:07	LONX
174	4319.0000	16:25:07	LONX
87	4318.0000	16:25:10	CHIX
12	4318.0000	16:25:10	CHIX
93	4318.0000	16:25:10	BTSC
110	4318.0000	16:25:10	CHIX
76	4318.0000	16:25:10	BTSC
10	4318.0000	16:25:10	BTSC
178	4318.0000	16:25:10	TURX
205	4317.5000	16:25:54	LONX
180	4316.5000	16:25:55	TURX
170	4316.5000	16:25:55	LONX
211	4316.5000	16:25:55	CHIX
181	4316.5000	16:25:55	BTSC
14	4315.5000	16:26:07	CHIX
180	4315.5000	16:26:13	TURX
197	4315.5000	16:26:13	CHIX
181	4315.5000	16:26:13	BTSC
96	4315.5000	16:26:35	LONX
80	4315.5000	16:26:35	LONX
173	4315.5000	16:26:53	LONX
20	4315.5000	16:26:53	LONX
215	4315.5000	16:27:13	LONX
186	4316.5000	16:27:40	LONX
126	4315.5000	16:27:54	LONX
35	4315.5000	16:27:54	LONX
1	4315.0000	16:27:55	BTSC
10	4315.0000	16:27:55	BTSC
10	4315.0000	16:27:55	BTSC
122	4315.0000	16:27:55	CHIX
11	4315.0000	16:27:55	BTSC
11	4315.0000	16:27:55	CHIX
42	4315.0000	16:27:55	BTSC
24	4315.0000	16:27:55	BTSC
13	4315.0000	16:27:55	BTSC
23	4315.0000	16:27:55	BTSC
38	4315.0000	16:27:55	BTSC
11	4315.0000	16:27:55	TURX
79	4315.0000	16:27:55	CHIX
9	4315.0000	16:27:55	BTSC
169	4315.0000	16:27:55	TURX
168	4316.0000	16:28:16	LONX
91	4315.5000	16:28:35	LONX
74	4315.5000	16:28:35	LONX
124	4316.0000	16:28:54	LONX
72	4316.0000	16:28:54	LONX
65	4315.5000	16:28:55	LONX
220	4318.0000	16:29:10	LONX
200	4319.5000	16:29:24	LONX
214	4318.5000	16:29:38	CHIX
167	4318.5000	16:29:41	BTSC
179	4319.0000	16:29:46	LONX
250	4319.0000	16:29:59	LONX

 

END

 

 

POSKMGFNVMRGNZM