Transaction in Own Shares

RNS Number : 6899L

Unilever PLC

20 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:		20-Jul-17
Number of ordinary shares purchased:		120,319
Highest price paid per share:		GBp 4,394.5000
Lowest price paid per share:		GBp 4,329.0000
Volume weighted average price paid per share:		GBp 4,358.3883
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 43,908,808 of its ordinary shares in treasury and has 1,266,247,553 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4360.3589	108,319
BATS	4340.3782	4,236
Chi-X	4340.9610	4,162
Turquoise	4340.4441	3,602
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
134	4335.5000	08:00:45	LONX
71	4335.5000	08:00:45	LONX
255	4330.5000	08:01:35	LONX
170	4339.0000	08:02:15	LONX
174	4337.0000	08:02:15	CHIX
133	4337.0000	08:02:15	TURX
164	4337.0000	08:02:15	BTSC
6	4337.0000	08:02:15	TURX
150	4337.0000	08:02:41	LONX
25	4337.0000	08:02:41	LONX
148	4335.5000	08:02:41	CHIX
68	4335.5000	08:02:41	TURX
139	4335.5000	08:02:41	BTSC
50	4335.5000	08:02:41	TURX
155	4338.0000	08:03:31	LONX
191	4337.0000	08:03:54	LONX
64	4334.5000	08:03:54	TURX
171	4334.5000	08:03:54	CHIX
162	4334.5000	08:03:54	BTSC
189	4344.0000	08:05:00	LONX
74	4337.5000	08:05:02	TURX
191	4336.0000	08:05:16	CHIX
180	4336.0000	08:05:16	BTSC
153	4336.0000	08:05:16	TURX
166	4335.0000	08:05:19	LONX
138	4335.0000	08:05:41	TURX
162	4335.0000	08:05:41	BTSC
172	4335.0000	08:05:41	CHIX
37	4333.5000	08:05:43	CHIX
37	4333.5000	08:05:43	BTSC
114	4333.5000	08:05:43	TURX
140	4333.5000	08:05:43	BTSC
150	4333.5000	08:05:43	CHIX
37	4333.5000	08:05:43	TURX
180	4332.0000	08:06:34	LONX
146	4332.0000	08:06:34	BTSC
154	4332.0000	08:06:34	CHIX
124	4332.0000	08:06:34	TURX
220	4332.0000	08:06:34	LONX
178	4330.5000	08:06:41	CHIX
168	4330.5000	08:06:41	BTSC
143	4330.5000	08:06:41	TURX
23	4329.0000	08:06:41	TURX
174	4329.0000	08:06:41	BTSC
124	4329.0000	08:06:45	TURX
190	4330.0000	08:07:16	LONX
250	4335.0000	08:07:51	LONX
166	4337.5000	08:08:08	LONX
189	4335.0000	08:08:15	CHIX
178	4335.0000	08:08:15	BTSC
152	4335.0000	08:08:15	TURX
129	4335.0000	08:09:34	LONX
81	4335.0000	08:09:34	LONX
180	4334.5000	08:09:34	LONX
1	4333.5000	08:09:40	BTSC
119	4333.5000	08:09:40	CHIX
20	4333.5000	08:09:40	CHIX
111	4333.5000	08:09:40	BTSC
95	4333.5000	08:09:40	TURX
19	4333.5000	08:09:40	BTSC
16	4333.5000	08:09:40	TURX
184	4330.5000	08:09:49	CHIX
174	4330.5000	08:09:49	BTSC
148	4330.5000	08:09:49	TURX
80	4329.0000	08:09:56	CHIX
39	4329.0000	08:09:56	TURX
80	4329.0000	08:09:56	TURX
140	4329.0000	08:09:56	BTSC
70	4329.0000	08:09:56	CHIX
160	4332.5000	08:10:26	LONX
170	4332.5000	08:10:51	LONX
136	4333.5000	08:11:21	LONX
74	4333.5000	08:11:21	LONX
28	4339.0000	08:12:08	LONX
245	4342.5000	08:12:15	LONX
128	4340.5000	08:12:21	TURX
151	4340.5000	08:12:21	BTSC
160	4340.5000	08:12:21	CHIX
96	4339.5000	08:12:21	BTSC
61	4339.5000	08:12:21	TURX
100	4339.5000	08:12:21	TURX
109	4339.5000	08:12:21	BTSC
14	4339.5000	08:12:21	TURX
217	4339.5000	08:12:21	CHIX
175	4340.0000	08:12:46	LONX
170	4339.5000	08:13:29	LONX
119	4339.5000	08:13:29	TURX
140	4339.5000	08:13:29	BTSC
150	4339.5000	08:13:29	CHIX
53	4338.0000	08:13:49	BTSC
53	4338.0000	08:13:49	TURX
84	4338.0000	08:13:49	BTSC
63	4338.0000	08:13:49	TURX
161	4337.5000	08:13:49	LONX
205	4339.5000	08:14:33	LONX
23	4339.5000	08:14:36	CHIX
153	4339.5000	08:14:36	CHIX
141	4339.5000	08:14:36	TURX
166	4339.5000	08:14:36	BTSC
204	4345.0000	08:16:13	LONX
91	4347.5000	08:16:39	LONX
66	4347.5000	08:16:39	LONX
207	4350.0000	08:17:00	LONX
53	4350.0000	08:17:00	LONX
157	4349.0000	08:17:27	LONX
165	4351.5000	08:17:49	TURX
194	4351.5000	08:17:49	BTSC
205	4351.5000	08:17:49	CHIX
163	4356.0000	08:17:54	LONX
155	4356.0000	08:18:32	LONX
129	4356.0000	08:18:57	BTSC
103	4356.0000	08:18:57	BTSC
245	4356.0000	08:18:57	CHIX
197	4356.0000	08:18:57	TURX
168	4354.5000	08:19:01	CHIX
97	4354.5000	08:19:01	BTSC
135	4354.5000	08:19:01	TURX
61	4354.5000	08:19:01	BTSC
155	4354.0000	08:19:01	LONX
147	4353.0000	08:19:14	TURX
173	4353.0000	08:19:14	BTSC
183	4353.0000	08:19:14	CHIX
80	4351.5000	08:19:17	CHIX
113	4351.5000	08:19:17	CHIX
185	4351.5000	08:19:17	BTSC
157	4351.5000	08:19:17	TURX
3	4351.5000	08:19:17	CHIX
157	4350.0000	08:19:29	CHIX
147	4350.0000	08:19:29	BTSC
125	4350.0000	08:19:29	TURX
155	4350.0000	08:19:29	LONX
253	4349.0000	08:19:29	BTSC
268	4349.0000	08:19:29	CHIX
216	4349.0000	08:19:29	TURX
179	4346.0000	08:19:57	LONX
10	4351.0000	08:22:00	LONX
230	4351.0000	08:22:00	LONX
160	4350.5000	08:22:00	LONX
77	4350.0000	08:23:20	LONX
123	4350.0000	08:23:20	LONX
123	4352.0000	08:23:32	LONX
99	4352.0000	08:23:49	LONX
56	4352.0000	08:23:49	LONX
160	4350.0000	08:24:33	LONX
160	4353.5000	08:25:20	LONX
175	4352.0000	08:26:03	LONX
61	4358.5000	08:26:40	LONX
134	4358.5000	08:26:40	LONX
185	4360.0000	08:27:28	LONX
160	4359.0000	08:28:26	LONX
155	4356.5000	08:28:44	LONX
25	4354.5000	08:29:46	LONX
106	4355.0000	08:30:12	LONX
74	4355.0000	08:30:20	LONX
35	4355.5000	08:30:56	LONX
115	4355.5000	08:30:56	LONX
150	4355.0000	08:31:00	LONX
44	4358.0000	08:31:36	LONX
20	4358.0000	08:31:36	LONX
165	4356.5000	08:31:41	LONX
165	4359.0000	08:32:27	LONX
210	4358.5000	08:33:59	LONX
205	4362.0000	08:34:19	LONX
11	4354.0000	08:35:11	LONX
21	4354.0000	08:35:11	LONX
30	4358.0000	08:35:34	LONX
200	4356.5000	08:35:37	LONX
195	4358.5000	08:36:53	LONX
14	4359.0000	08:37:19	LONX
206	4359.0000	08:37:27	LONX
147	4359.0000	08:38:16	LONX
10	4359.0000	08:38:16	LONX
186	4359.0000	08:39:33	LONX
44	4358.5000	08:39:33	LONX
103	4358.5000	08:39:33	LONX
240	4359.0000	08:41:06	LONX
161	4358.0000	08:41:34	LONX
65	4359.5000	08:44:06	LONX
32	4359.5000	08:44:06	LONX
67	4358.0000	08:44:11	LONX
46	4358.0000	08:44:11	LONX
137	4358.0000	08:44:11	LONX
91	4358.0000	08:44:11	LONX
62	4358.0000	08:44:11	LONX
175	4353.0000	08:45:36	LONX
148	4351.5000	08:45:45	LONX
27	4350.0000	08:47:24	LONX
178	4350.0000	08:47:55	LONX
100	4351.5000	08:48:15	LONX
165	4350.5000	08:48:28	LONX
194	4352.5000	08:49:23	LONX
150	4349.5000	08:50:03	LONX
171	4351.5000	08:51:11	LONX
13	4351.5000	08:51:11	LONX
95	4351.0000	08:51:52	LONX
145	4348.0000	08:52:27	LONX
275	4349.5000	08:53:50	LONX
175	4348.5000	08:54:37	LONX
18	4352.0000	08:55:32	LONX
112	4352.0000	08:55:32	LONX
159	4349.0000	08:56:10	LONX
145	4350.5000	08:57:34	LONX
108	4350.0000	08:57:53	LONX
36	4350.0000	08:57:53	LONX
12	4350.5000	08:59:04	LONX
63	4350.5000	08:59:04	LONX
14	4350.5000	08:59:04	LONX
96	4348.5000	08:59:08	LONX
50	4348.5000	08:59:08	LONX
150	4348.5000	09:00:03	LONX
145	4346.5000	09:00:06	LONX
176	4348.5000	09:01:51	LONX
200	4347.0000	09:02:01	LONX
113	4350.0000	09:03:00	LONX
71	4350.0000	09:03:00	LONX
144	4349.0000	09:03:34	LONX
89	4349.5000	09:04:08	LONX
71	4349.5000	09:04:08	LONX
216	4351.5000	09:05:51	LONX
190	4351.0000	09:05:51	LONX
84	4352.5000	09:07:00	LONX
131	4352.5000	09:07:00	LONX
160	4355.5000	09:07:27	LONX
83	4355.0000	09:08:20	LONX
148	4355.5000	09:08:39	LONX
147	4355.0000	09:09:26	LONX
145	4352.0000	09:09:50	LONX
160	4352.0000	09:11:51	LONX
167	4353.5000	09:11:52	LONX
147	4353.5000	09:12:38	LONX
132	4355.0000	09:13:03	LONX
14	4355.0000	09:13:03	LONX
170	4354.0000	09:14:03	LONX
178	4352.0000	09:14:42	LONX
99	4351.5000	09:15:29	LONX
71	4351.5000	09:15:29	LONX
15	4350.5000	09:16:16	LONX
36	4350.5000	09:16:16	LONX
76	4350.5000	09:16:16	LONX
33	4350.5000	09:16:16	LONX
155	4351.5000	09:17:17	LONX
146	4350.5000	09:17:33	LONX
113	4352.5000	09:18:47	LONX
165	4355.0000	09:20:05	LONX
185	4354.0000	09:20:06	LONX
161	4353.0000	09:20:06	LONX
106	4348.0000	09:21:45	LONX
51	4348.0000	09:21:45	LONX
169	4344.0000	09:22:23	LONX
221	4347.0000	09:23:19	LONX
106	4349.0000	09:24:07	LONX
45	4349.0000	09:24:07	LONX
149	4345.5000	09:25:06	LONX
68	4345.5000	09:26:28	LONX
190	4344.5000	09:27:44	LONX
75	4348.5000	09:29:16	LONX
88	4348.5000	09:29:16	LONX
32	4348.5000	09:29:25	LONX
30	4348.5000	09:29:25	LONX
315	4348.0000	09:29:25	LONX
62	4347.0000	09:29:25	LONX
240	4347.0000	09:29:25	LONX
157	4339.0000	09:31:09	LONX
34	4335.0000	09:32:01	LONX
123	4335.0000	09:32:01	LONX
43	4342.5000	09:32:51	LONX
112	4342.5000	09:32:51	LONX
156	4348.5000	09:33:22	LONX
184	4351.0000	09:34:12	LONX
158	4346.5000	09:35:00	LONX
14	4348.0000	09:35:48	LONX
140	4348.0000	09:35:48	LONX
195	4355.0000	09:37:47	LONX
173	4354.5000	09:37:49	LONX
18	4354.5000	09:37:49	LONX
170	4349.5000	09:38:52	LONX
202	4349.0000	09:40:19	LONX
190	4349.5000	09:40:19	LONX
180	4349.5000	09:42:48	LONX
221	4349.5000	09:42:48	LONX
135	4350.0000	09:44:09	LONX
155	4351.0000	09:45:04	LONX
6	4350.0000	09:46:22	LONX
2	4350.0000	09:46:22	LONX
212	4350.0000	09:46:22	LONX
145	4349.5000	09:46:22	LONX
101	4353.5000	09:47:45	LONX
44	4353.5000	09:47:45	LONX
145	4352.5000	09:49:43	LONX
195	4351.5000	09:49:45	LONX
145	4350.0000	09:49:57	LONX
150	4349.0000	09:51:06	LONX
146	4344.5000	09:52:40	LONX
180	4344.0000	09:52:46	LONX
148	4345.5000	09:53:49	LONX
220	4345.0000	09:55:10	LONX
43	4344.5000	09:56:10	LONX
163	4343.5000	09:57:08	LONX
175	4343.0000	09:57:11	LONX
79	4338.0000	09:58:05	LONX
147	4334.5000	09:58:45	LONX
145	4340.0000	10:01:48	LONX
123	4340.0000	10:01:48	LONX
215	4338.5000	10:02:21	LONX
100	4338.0000	10:02:21	LONX
1	4338.0000	10:02:21	LONX
185	4337.5000	10:02:51	LONX
150	4334.5000	10:03:52	LONX
106	4335.5000	10:04:53	LONX
219	4340.0000	10:06:33	LONX
121	4340.5000	10:06:48	LONX
159	4340.0000	10:07:43	LONX
83	4341.0000	10:09:01	LONX
70	4341.0000	10:09:01	LONX
270	4341.0000	10:10:05	LONX
180	4341.5000	10:11:11	LONX
152	4342.0000	10:12:10	LONX
210	4345.5000	10:14:13	LONX
245	4346.0000	10:15:19	LONX
156	4341.5000	10:15:43	LONX
150	4340.0000	10:16:24	LONX
182	4343.0000	10:17:45	LONX
138	4339.0000	10:19:35	LONX
52	4339.0000	10:19:35	LONX
100	4340.0000	10:19:52	LONX
108	4340.0000	10:19:52	LONX
1	4340.0000	10:19:52	LONX
146	4341.0000	10:20:56	LONX
189	4339.5000	10:22:31	LONX
101	4339.0000	10:23:04	LONX
44	4339.0000	10:23:04	LONX
200	4342.5000	10:24:04	LONX
164	4342.0000	10:24:56	LONX
151	4340.5000	10:25:34	LONX
148	4341.0000	10:26:41	LONX
153	4340.0000	10:27:46	LONX
39	4339.5000	10:30:02	LONX
250	4338.0000	10:30:06	LONX
148	4337.5000	10:30:06	LONX
150	4340.5000	10:31:05	LONX
206	4343.0000	10:33:23	LONX
197	4342.5000	10:33:23	LONX
144	4340.5000	10:34:11	LONX
16	4340.0000	10:36:14	LONX
250	4339.5000	10:36:14	LONX
180	4339.0000	10:37:38	LONX
250	4339.5000	10:39:15	LONX
175	4338.5000	10:39:52	LONX
145	4340.0000	10:41:54	LONX
147	4338.5000	10:42:22	LONX
66	4340.0000	10:44:00	LONX
145	4340.0000	10:44:00	LONX
155	4337.5000	10:44:48	LONX
151	4338.5000	10:45:13	LONX
150	4338.0000	10:46:27	LONX
99	4338.0000	10:47:59	LONX
147	4338.0000	10:47:59	LONX
156	4336.5000	10:48:47	LONX
148	4335.5000	10:49:42	LONX
146	4335.5000	10:50:25	LONX
204	4336.0000	10:51:38	LONX
110	4335.0000	10:52:56	LONX
73	4335.0000	10:52:56	LONX
150	4337.0000	10:55:27	LONX
150	4336.5000	10:55:29	LONX
95	4335.0000	10:56:02	LONX
67	4336.0000	10:56:50	LONX
131	4336.0000	10:56:50	LONX
29	4333.0000	10:57:36	LONX
100	4333.0000	10:57:37	LONX
22	4333.0000	10:57:37	LONX
82	4334.5000	10:58:42	LONX
102	4334.5000	10:58:42	LONX
145	4337.5000	11:01:11	LONX
89	4337.5000	11:01:11	LONX
158	4337.5000	11:01:32	LONX
53	4337.5000	11:02:06	LONX
92	4337.5000	11:02:06	LONX
44	4338.0000	11:03:16	LONX
137	4338.0000	11:03:16	LONX
29	4335.5000	11:04:35	LONX
210	4338.0000	11:05:05	LONX
64	4338.0000	11:05:05	LONX
151	4337.0000	11:06:05	LONX
11	4339.5000	11:07:09	LONX
250	4340.0000	11:08:03	LONX
185	4339.5000	11:10:05	LONX
250	4340.0000	11:11:20	LONX
149	4340.0000	11:11:54	LONX
146	4339.0000	11:12:53	LONX
158	4340.5000	11:14:06	LONX
170	4339.5000	11:16:21	LONX
158	4341.5000	11:16:49	LONX
175	4342.0000	11:17:59	LONX
112	4345.0000	11:21:13	LONX
45	4345.5000	11:21:13	LONX
100	4345.5000	11:21:13	LONX
33	4345.0000	11:21:13	LONX
170	4344.5000	11:21:22	LONX
137	4343.0000	11:21:42	LONX
17	4343.0000	11:21:42	LONX
107	4343.0000	11:24:01	LONX
83	4343.0000	11:24:01	LONX
145	4343.5000	11:24:21	LONX
185	4344.0000	11:26:08	LONX
150	4343.5000	11:27:06	LONX
169	4342.5000	11:28:59	LONX
14	4343.0000	11:28:59	LONX
250	4343.0000	11:28:59	LONX
61	4344.0000	11:31:45	LONX
145	4344.0000	11:31:45	LONX
191	4343.5000	11:32:30	LONX
200	4346.5000	11:34:44	LONX
171	4345.5000	11:35:02	LONX
145	4343.0000	11:36:25	LONX
145	4344.0000	11:37:14	LONX
157	4341.0000	11:37:43	LONX
130	4344.5000	11:40:17	LONX
250	4346.0000	11:40:46	LONX
154	4345.0000	11:41:56	LONX
171	4343.0000	11:43:24	LONX
160	4340.5000	11:44:34	LONX
190	4344.5000	11:49:11	LONX
232	4347.5000	11:51:02	LONX
160	4348.5000	11:51:38	LONX
126	4348.0000	11:51:57	LONX
29	4348.0000	11:51:57	LONX
260	4347.5000	11:51:57	LONX
179	4347.0000	11:53:30	LONX
90	4351.0000	11:55:22	LONX
115	4351.0000	11:55:23	LONX
145	4349.0000	11:55:58	LONX
144	4346.5000	11:56:50	LONX
141	4344.0000	11:59:01	LONX
2	4344.0000	11:59:04	LONX
100	4345.0000	11:59:14	LONX
205	4344.5000	11:59:16	LONX
162	4344.0000	11:59:54	LONX
179	4345.0000	12:02:23	LONX
160	4342.5000	12:03:09	LONX
64	4343.5000	12:03:59	LONX
95	4343.5000	12:03:59	LONX
168	4341.5000	12:04:54	LONX
156	4343.5000	12:05:59	LONX
4	4343.5000	12:05:59	LONX
185	4343.5000	12:07:49	LONX
114	4343.0000	12:08:19	LONX
185	4344.0000	12:09:09	LONX
42	4342.5000	12:10:37	LONX
76	4345.0000	12:12:05	LONX
118	4343.5000	12:12:21	LONX
170	4344.0000	12:12:46	LONX
122	4343.5000	12:12:52	LONX
29	4342.5000	12:13:39	LONX
68	4342.5000	12:13:39	LONX
63	4342.5000	12:13:39	LONX
24	4343.5000	12:15:19	LONX
150	4343.5000	12:15:25	LONX
142	4343.5000	12:15:55	LONX
10	4347.5000	12:17:37	LONX
164	4347.5000	12:17:37	LONX
106	4347.5000	12:17:37	LONX
215	4350.0000	12:19:36	LONX
250	4350.0000	12:21:26	LONX
5	4350.0000	12:21:26	LONX
149	4347.0000	12:22:35	LONX
154	4348.0000	12:23:28	LONX
112	4354.0000	12:26:23	LONX
112	4354.0000	12:26:23	LONX
29	4353.0000	12:26:38	LONX
83	4353.0000	12:26:38	LONX
58	4353.0000	12:26:38	LONX
150	4351.0000	12:27:52	LONX
63	4350.5000	12:29:41	LONX
133	4351.0000	12:30:15	LONX
155	4352.0000	12:31:35	LONX
144	4352.5000	12:31:50	LONX
25	4350.0000	12:33:04	LONX
145	4350.0000	12:33:04	LONX
180	4348.0000	12:34:41	LONX
89	4349.5000	12:35:36	LONX
165	4349.5000	12:37:00	LONX
25	4347.0000	12:38:11	LONX
129	4347.0000	12:38:11	LONX
71	4347.5000	12:39:43	LONX
20	4347.0000	12:39:46	LONX
14	4347.0000	12:39:53	LONX
156	4347.0000	12:39:55	LONX
57	4348.0000	12:43:59	LONX
178	4348.0000	12:43:59	LONX
121	4347.5000	12:44:00	LONX
69	4347.5000	12:44:00	LONX
164	4347.5000	12:44:59	LONX
150	4354.5000	12:46:11	LONX
151	4356.5000	12:47:43	LONX
94	4359.0000	12:50:24	LONX
126	4359.0000	12:50:24	LONX
193	4359.0000	12:50:24	LONX
150	4356.0000	12:51:31	LONX
160	4353.5000	12:52:46	LONX
103	4353.5000	12:53:24	LONX
14	4353.5000	12:53:24	LONX
29	4353.5000	12:53:24	LONX
156	4353.5000	12:54:36	LONX
160	4355.5000	12:56:56	LONX
172	4355.0000	12:57:36	LONX
153	4355.5000	12:57:36	LONX
230	4358.5000	13:00:29	LONX
150	4358.0000	13:01:25	LONX
12	4356.5000	13:01:59	LONX
145	4356.5000	13:01:59	LONX
250	4359.5000	13:04:48	LONX
200	4361.0000	13:06:47	LONX
180	4360.5000	13:06:49	LONX
148	4359.5000	13:07:46	LONX
10	4359.5000	13:07:46	LONX
167	4358.0000	13:08:57	LONX
192	4356.0000	13:11:01	LONX
100	4356.5000	13:11:58	LONX
150	4356.0000	13:12:28	LONX
155	4358.5000	13:14:13	LONX
152	4358.0000	13:14:17	LONX
27	4359.5000	13:15:55	LONX
150	4362.0000	13:17:55	LONX
250	4362.5000	13:18:01	LONX
12	4362.5000	13:18:39	LONX
8	4365.5000	13:18:58	LONX
119	4364.5000	13:19:21	LONX
26	4364.5000	13:19:21	LONX
26	4366.0000	13:20:06	LONX
163	4366.0000	13:20:06	LONX
151	4368.0000	13:21:10	LONX
158	4371.5000	13:22:45	LONX
157	4368.5000	13:23:32	LONX
159	4369.0000	13:23:32	LONX
183	4369.0000	13:26:11	LONX
158	4370.0000	13:26:59	LONX
34	4371.0000	13:28:00	LONX
150	4372.0000	13:28:09	LONX
12	4375.0000	13:29:46	LONX
225	4375.0000	13:29:46	LONX
144	4373.5000	13:30:00	LONX
91	4370.5000	13:30:26	LONX
71	4374.0000	13:31:23	LONX
79	4374.0000	13:31:23	LONX
68	4373.5000	13:32:21	LONX
117	4373.5000	13:32:21	LONX
156	4373.0000	13:32:23	LONX
149	4374.5000	13:33:26	LONX
66	4375.5000	13:34:32	LONX
100	4375.0000	13:34:42	LONX
165	4374.5000	13:35:09	LONX
69	4374.0000	13:36:06	LONX
145	4373.0000	13:36:06	LONX
35	4367.0000	13:36:58	LONX
106	4367.0000	13:36:58	LONX
67	4372.0000	13:38:14	LONX
185	4372.0000	13:38:38	LONX
158	4372.0000	13:39:24	LONX
15	4373.5000	13:40:19	LONX
240	4374.0000	13:40:45	LONX
180	4374.0000	13:40:45	LONX
156	4371.0000	13:42:44	LONX
165	4369.5000	13:43:59	LONX
151	4367.0000	13:44:33	LONX
59	4368.0000	13:45:53	LONX
114	4368.0000	13:45:53	LONX
145	4367.5000	13:46:36	LONX
149	4366.5000	13:47:43	LONX
149	4364.0000	13:48:27	LONX
146	4362.0000	13:49:24	LONX
146	4360.5000	13:50:15	LONX
140	4360.0000	13:51:11	LONX
4	4360.0000	13:51:11	LONX
146	4358.0000	13:52:03	LONX
155	4363.5000	13:53:02	LONX
151	4360.5000	13:53:48	LONX
150	4362.0000	13:54:46	LONX
188	4358.0000	13:55:57	LONX
173	4362.0000	13:57:13	LONX
143	4362.5000	13:57:59	LONX
144	4361.5000	13:58:42	LONX
100	4359.5000	14:00:10	LONX
45	4359.5000	14:00:10	LONX
147	4361.0000	14:00:26	LONX
170	4361.0000	14:01:07	LONX
15	4361.0000	14:01:07	LONX
158	4360.5000	14:02:08	LONX
145	4360.5000	14:02:44	LONX
100	4360.5000	14:04:02	LONX
80	4360.5000	14:04:02	LONX
158	4360.5000	14:04:59	LONX
51	4360.0000	14:05:59	LONX
30	4359.0000	14:06:03	LONX
115	4359.0000	14:06:03	LONX
18	4360.5000	14:07:27	LONX
147	4360.5000	14:07:36	LONX
125	4361.0000	14:07:56	LONX
250	4363.5000	14:10:09	LONX
220	4363.0000	14:10:33	LONX
190	4366.0000	14:11:56	LONX
69	4364.5000	14:12:43	LONX
157	4366.0000	14:13:23	LONX
210	4369.5000	14:13:56	LONX
195	4370.0000	14:16:08	LONX
233	4370.5000	14:16:30	LONX
158	4369.5000	14:17:27	LONX
147	4369.0000	14:18:10	LONX
166	4367.5000	14:19:47	LONX
147	4369.5000	14:19:57	LONX
200	4368.5000	14:21:26	LONX
250	4369.0000	14:23:10	LONX
215	4368.0000	14:23:11	LONX
149	4364.5000	14:24:56	LONX
161	4364.0000	14:24:56	LONX
100	4365.5000	14:25:54	LONX
148	4364.0000	14:26:30	LONX
136	4366.0000	14:28:09	LONX
26	4366.0000	14:28:09	LONX
165	4365.5000	14:28:09	LONX
151	4365.0000	14:29:29	LONX
26	4366.5000	14:30:00	LONX
159	4366.5000	14:30:00	LONX
263	4367.0000	14:30:10	LONX
185	4366.0000	14:30:12	LONX
119	4362.5000	14:30:24	LONX
225	4361.5000	14:30:56	LONX
145	4361.0000	14:30:56	LONX
180	4360.0000	14:31:11	LONX
147	4360.5000	14:31:35	LONX
122	4360.5000	14:31:49	LONX
2	4361.5000	14:31:53	LONX
185	4361.0000	14:32:02	LONX
4	4360.5000	14:32:02	LONX
166	4360.5000	14:32:02	LONX
178	4359.5000	14:32:45	LONX
9	4361.5000	14:32:57	LONX
13	4361.5000	14:32:57	LONX
36	4362.5000	14:33:19	LONX
114	4363.0000	14:33:24	LONX
142	4364.5000	14:33:32	LONX
220	4363.0000	14:33:36	LONX
59	4362.0000	14:34:13	LONX
131	4362.0000	14:34:13	LONX
149	4363.0000	14:34:41	LONX
172	4362.0000	14:34:56	LONX
146	4362.0000	14:35:16	LONX
124	4364.0000	14:36:07	LONX
183	4365.0000	14:36:12	LONX
150	4362.5000	14:36:28	LONX
4	4363.0000	14:37:04	LONX
2	4363.5000	14:37:13	LONX
447	4366.5000	14:38:10	LONX
44	4362.5000	14:38:28	LONX
100	4363.5000	14:38:53	LONX
205	4363.5000	14:39:07	LONX
1	4364.0000	14:39:51	LONX
18	4365.0000	14:39:54	LONX
87	4365.0000	14:39:54	LONX
192	4364.5000	14:40:05	LONX
182	4362.0000	14:40:28	LONX
9	4361.5000	14:41:15	LONX
109	4361.5000	14:41:39	LONX
15	4361.5000	14:41:39	LONX
37	4361.5000	14:41:40	LONX
170	4361.5000	14:41:40	LONX
214	4362.0000	14:42:27	LONX
180	4361.5000	14:43:05	LONX
38	4361.5000	14:43:15	LONX
5	4362.5000	14:44:17	LONX
45	4363.0000	14:44:21	LONX
158	4363.0000	14:44:21	LONX
99	4363.5000	14:44:30	LONX
159	4363.5000	14:44:51	LONX
71	4363.0000	14:45:09	LONX
76	4363.0000	14:45:09	LONX
137	4362.0000	14:45:38	LONX
23	4362.0000	14:45:38	LONX
188	4363.5000	14:46:15	LONX
97	4363.5000	14:46:49	LONX
160	4363.5000	14:47:12	LONX
150	4365.0000	14:47:33	LONX
100	4365.0000	14:48:12	LONX
35	4365.0000	14:48:12	LONX
162	4364.0000	14:48:32	LONX
67	4366.0000	14:49:13	LONX
82	4366.0000	14:49:13	LONX
182	4366.5000	14:49:55	LONX
18	4366.5000	14:49:55	LONX
2	4366.5000	14:49:55	LONX
151	4365.5000	14:50:41	LONX
194	4366.5000	14:51:04	LONX
4	4366.0000	14:51:43	LONX
149	4366.0000	14:51:43	LONX
4	4367.0000	14:52:20	LONX
150	4367.0000	14:52:51	LONX
151	4367.0000	14:53:01	LONX
161	4367.5000	14:53:35	LONX
147	4366.0000	14:54:01	LONX
150	4364.5000	14:55:17	LONX
174	4365.0000	14:55:17	LONX
161	4365.0000	14:55:49	LONX
23	4364.0000	14:56:25	LONX
131	4364.5000	14:56:25	LONX
40	4365.5000	14:57:15	LONX
130	4365.5000	14:57:15	LONX
139	4366.0000	14:57:58	LONX
200	4367.5000	14:59:00	LONX
59	4367.5000	14:59:00	LONX
100	4367.5000	14:59:25	LONX
40	4367.5000	14:59:44	LONX
223	4368.5000	14:59:55	LONX
179	4367.5000	15:00:20	LONX
7	4367.5000	15:00:20	LONX
213	4369.5000	15:01:12	LONX
192	4369.5000	15:01:18	LONX
250	4369.0000	15:02:03	LONX
149	4370.0000	15:02:29	LONX
189	4369.5000	15:03:05	LONX
2	4372.0000	15:04:03	LONX
170	4372.0000	15:04:10	LONX
100	4373.0000	15:04:21	LONX
69	4372.0000	15:04:31	LONX
12	4373.5000	15:04:44	LONX
233	4376.5000	15:05:22	LONX
100	4376.5000	15:05:22	LONX
244	4377.5000	15:06:07	LONX
148	4375.5000	15:06:33	LONX
161	4374.0000	15:07:09	LONX
173	4374.5000	15:07:43	LONX
149	4372.5000	15:08:08	LONX
196	4370.5000	15:08:59	LONX
177	4370.5000	15:09:36	LONX
154	4369.0000	15:10:06	LONX
52	4369.5000	15:10:42	LONX
117	4369.5000	15:10:42	LONX
210	4371.0000	15:11:26	LONX
58	4370.5000	15:12:27	LONX
90	4370.5000	15:12:27	LONX
60	4372.0000	15:13:18	LONX
26	4374.0000	15:13:39	LONX
185	4374.0000	15:13:40	LONX
182	4374.0000	15:13:42	LONX
163	4375.0000	15:14:48	LONX
185	4373.5000	15:14:50	LONX
172	4376.0000	15:15:42	LONX
13	4369.0000	15:16:21	LONX
1	4369.0000	15:16:21	LONX
174	4373.0000	15:17:06	LONX
46	4373.0000	15:17:06	LONX
142	4372.0000	15:17:12	LONX
38	4372.0000	15:17:12	LONX
195	4375.5000	15:18:14	LONX
186	4377.0000	15:18:59	LONX
34	4377.0000	15:18:59	LONX
137	4378.5000	15:19:49	LONX
178	4380.5000	15:21:05	LONX
17	4380.5000	15:21:09	LONX
172	4380.0000	15:21:10	LONX
143	4378.0000	15:21:18	LONX
154	4380.0000	15:22:01	LONX
96	4379.5000	15:23:16	LONX
142	4379.5000	15:23:27	LONX
104	4379.5000	15:23:27	LONX
87	4380.0000	15:23:58	LONX
66	4380.0000	15:23:58	LONX
172	4376.0000	15:24:40	LONX
163	4373.5000	15:25:07	LONX
162	4371.0000	15:25:45	LONX
80	4373.0000	15:26:33	LONX
75	4373.0000	15:26:33	LONX
190	4372.0000	15:27:50	LONX
19	4374.0000	15:29:02	LONX
297	4373.0000	15:29:06	LONX
1	4373.5000	15:29:25	LONX
100	4373.5000	15:29:25	LONX
49	4373.5000	15:29:25	LONX
165	4372.0000	15:30:03	LONX
245	4374.0000	15:30:45	LONX
150	4373.5000	15:30:58	LONX
176	4370.0000	15:31:34	LONX
84	4374.0000	15:32:10	LONX
56	4374.0000	15:32:10	LONX
150	4372.0000	15:32:51	LONX
155	4372.0000	15:33:28	LONX
14	4372.5000	15:34:03	LONX
205	4372.5000	15:34:21	LONX
3	4372.5000	15:34:21	LONX
80	4374.0000	15:34:59	LONX
75	4374.0000	15:34:59	LONX
151	4373.0000	15:35:17	LONX
122	4372.5000	15:36:08	LONX
76	4372.5000	15:36:08	LONX
161	4372.0000	15:36:41	LONX
152	4370.5000	15:37:04	LONX
156	4368.0000	15:37:35	LONX
5	4368.0000	15:37:35	LONX
167	4370.0000	15:38:24	LONX
2	4371.5000	15:39:18	LONX
69	4371.5000	15:39:18	LONX
95	4371.5000	15:39:18	LONX
103	4372.5000	15:39:43	LONX
131	4374.0000	15:39:59	LONX
22	4374.0000	15:39:59	LONX
152	4374.5000	15:40:27	LONX
15	4378.0000	15:41:15	LONX
100	4378.0000	15:41:15	LONX
70	4378.0000	15:41:15	LONX
90	4374.0000	15:41:49	LONX
32	4374.5000	15:42:09	LONX
130	4374.5000	15:42:09	LONX
180	4377.5000	15:42:49	LONX
39	4376.5000	15:43:12	LONX
113	4376.5000	15:43:12	LONX
152	4378.0000	15:43:52	LONX
69	4381.5000	15:44:39	LONX
173	4381.5000	15:44:50	LONX
180	4382.5000	15:45:21	LONX
100	4387.0000	15:46:00	LONX
57	4388.5000	15:46:20	LONX
100	4388.5000	15:46:35	LONX
44	4388.5000	15:46:35	LONX
98	4389.0000	15:47:07	LONX
158	4389.5000	15:47:25	LONX
185	4390.5000	15:48:26	LONX
152	4389.5000	15:48:43	LONX
52	4389.0000	15:49:06	LONX
115	4389.0000	15:49:07	LONX
155	4386.0000	15:49:37	LONX
158	4386.5000	15:50:13	LONX
197	4390.0000	15:50:58	LONX
155	4392.5000	15:51:26	LONX
154	4391.5000	15:52:07	LONX
164	4393.5000	15:52:29	LONX
19	4394.5000	15:53:10	LONX
47	4394.5000	15:53:10	LONX
100	4394.5000	15:53:10	LONX
250	4393.5000	15:54:00	LONX
179	4392.5000	15:54:35	LONX
166	4393.0000	15:55:20	LONX
51	4388.5000	15:55:29	LONX
37	4390.5000	15:56:08	LONX
133	4390.5000	15:56:08	LONX
72	4390.5000	15:56:08	LONX
100	4391.0000	15:57:02	LONX
185	4390.5000	15:57:04	LONX
76	4392.0000	15:57:37	LONX
100	4391.5000	15:57:50	LONX
22	4391.5000	15:57:50	LONX
26	4391.5000	15:57:50	LONX
220	4391.5000	15:58:22	LONX
241	4390.5000	15:59:11	LONX
153	4390.5000	15:59:35	LONX
8	4390.5000	15:59:35	LONX
167	4390.5000	16:00:10	LONX
160	4391.0000	16:00:27	LONX
2	4391.0000	16:00:27	LONX
157	4390.5000	16:00:50	LONX
88	4389.5000	16:01:02	LONX
154	4386.0000	16:01:24	LONX
176	4385.5000	16:01:46	LONX
118	4387.0000	16:02:17	LONX
41	4387.0000	16:02:17	LONX
143	4390.5000	16:02:42	LONX
165	4389.5000	16:03:04	LONX
29	4389.0000	16:03:34	LONX
134	4389.0000	16:03:34	LONX
167	4388.0000	16:04:03	LONX
136	4387.0000	16:04:14	LONX
34	4387.0000	16:04:14	LONX
68	4389.5000	16:04:49	LONX
87	4389.5000	16:04:49	LONX
69	4390.0000	16:05:19	LONX
206	4390.0000	16:05:19	LONX
164	4390.0000	16:05:53	LONX
73	4387.0000	16:06:16	LONX
153	4386.5000	16:06:20	LONX
3	4386.5000	16:06:20	LONX
180	4384.5000	16:06:57	LONX
100	4386.0000	16:07:25	LONX
175	4385.5000	16:07:45	LONX
63	4382.5000	16:08:02	LONX
100	4382.5000	16:08:02	LONX
155	4383.5000	16:08:35	LONX
7	4385.0000	16:09:03	LONX
168	4385.5000	16:09:11	LONX
100	4386.0000	16:09:44	LONX
39	4386.0000	16:09:44	LONX
166	4385.5000	16:09:53	LONX
147	4386.0000	16:10:16	LONX
7	4386.0000	16:10:16	LONX
3	4386.0000	16:10:42	LONX
76	4386.0000	16:10:42	LONX
22	4386.0000	16:11:21	LONX
148	4386.0000	16:11:21	LONX
127	4386.0000	16:11:41	LONX
42	4386.0000	16:11:41	LONX
145	4386.0000	16:11:45	LONX
104	4383.5000	16:12:18	LONX
65	4383.5000	16:12:18	LONX
160	4382.0000	16:12:25	LONX
50	4380.5000	16:13:02	LONX
124	4380.5000	16:13:02	LONX
169	4381.5000	16:13:52	LONX
230	4380.5000	16:13:54	LONX
26	4384.0000	16:14:28	LONX
134	4384.0000	16:14:28	LONX
7	4382.5000	16:14:45	LONX
13	4382.5000	16:14:45	LONX
150	4382.5000	16:14:45	LONX
57	4384.0000	16:15:20	LONX
150	4384.0000	16:15:20	LONX
28	4384.0000	16:15:45	LONX
57	4384.0000	16:15:45	LONX
38	4384.0000	16:15:45	LONX
46	4384.0000	16:15:45	LONX
193	4384.0000	16:16:08	LONX
175	4384.0000	16:16:19	LONX
170	4387.0000	16:17:00	LONX
188	4386.0000	16:17:11	LONX
130	4385.0000	16:17:46	LONX
33	4385.0000	16:17:46	LONX
7	4385.0000	16:17:46	LONX
155	4383.5000	16:17:48	LONX
206	4386.0000	16:18:27	LONX
176	4385.0000	16:18:54	LONX
100	4385.5000	16:18:54	LONX
70	4385.5000	16:18:54	LONX
21	4386.5000	16:19:34	LONX
35	4386.5000	16:19:34	LONX
100	4386.5000	16:19:34	LONX
155	4385.0000	16:19:52	LONX
76	4385.0000	16:20:20	LONX
170	4385.5000	16:20:41	LONX
242	4386.0000	16:21:06	LONX
65	4386.5000	16:21:28	LONX
100	4386.5000	16:21:28	LONX
132	4385.5000	16:21:56	LONX
94	4385.5000	16:21:56	LONX
2	4388.0000	16:22:19	LONX
19	4386.0000	16:22:33	LONX
96	4386.0000	16:22:33	LONX
2	4386.0000	16:22:33	LONX
38	4386.0000	16:22:33	LONX
10	4386.0000	16:22:33	LONX
170	4386.0000	16:22:45	LONX
142	4386.5000	16:23:05	LONX
22	4386.5000	16:23:05	LONX
146	4385.5000	16:23:27	LONX
18	4385.5000	16:23:27	LONX
170	4386.0000	16:23:52	LONX
172	4389.5000	16:24:12	LONX
157	4387.5000	16:24:27	LONX
37	4385.0000	16:24:57	LONX
132	4386.0000	16:25:11	LONX
38	4386.0000	16:25:11	LONX
19	4386.5000	16:25:14	LONX
142	4386.5000	16:25:14	LONX
170	4389.5000	16:25:38	LONX
75	4391.0000	16:25:53	LONX
100	4391.0000	16:25:53	LONX
74	4389.5000	16:26:12	LONX
71	4389.5000	16:26:23	LONX
100	4389.5000	16:26:23	LONX
114	4388.0000	16:26:34	LONX
166	4388.5000	16:26:59	LONX
171	4391.0000	16:27:28	LONX
199	4390.0000	16:27:30	LONX
163	4388.5000	16:27:49	LONX
94	4388.0000	16:28:17	LONX
197	4387.5000	16:28:21	LONX
163	4387.0000	16:28:36	LONX
175	4385.5000	16:28:55	LONX
12	4386.0000	16:29:17	LONX
172	4386.0000	16:29:21	LONX
160	4385.5000	16:29:35	LONX
169	4386.0000	16:29:45	LONX

 

END

 

 

POSDMGZNVGKGNZM