Transaction in Own Shares

RNS Number : 8141L

Unilever PLC

21 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:		21-Jul-17
Number of ordinary shares purchased:		117,262
Highest price paid per share:		GBp 4,428.0000
Lowest price paid per share:		GBp 4,373.0000
Volume weighted average price paid per share:		GBp 4,395.0558
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 44,026,070 of its ordinary shares in treasury and has 1,266,130,291 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4395.7298	107,262
BATS	4387.8105	3,269
Chi-X	4387.8077	3,651
Turquoise	4387.8666	3,080
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
49	4381.5000	08:00:28	LONX
89	4382.0000	08:00:28	LONX
205	4382.0000	08:01:02	LONX
160	4381.5000	08:01:09	LONX
170	4381.0000	08:01:38	LONX
175	4382.5000	08:02:17	LONX
185	4388.0000	08:02:52	LONX
190	4390.0000	08:03:47	LONX
243	4403.5000	08:05:02	LONX
200	4407.0000	08:05:49	LONX
182	4413.0000	08:06:04	LONX
278	4415.5000	08:06:46	LONX
235	4419.0000	08:07:36	LONX
177	4417.0000	08:08:09	LONX
185	4415.0000	08:08:41	LONX
56	4421.5000	08:09:48	LONX
4	4421.5000	08:09:48	LONX
250	4421.0000	08:09:48	LONX
200	4421.0000	08:09:48	LONX
200	4419.0000	08:10:53	LONX
171	4419.0000	08:11:33	LONX
57	4422.5000	08:11:54	LONX
101	4422.5000	08:11:54	LONX
157	4425.0000	08:12:26	LONX
185	4426.5000	08:13:25	LONX
12	4428.0000	08:13:45	LONX
155	4428.0000	08:13:47	LONX
175	4425.5000	08:14:28	LONX
205	4425.0000	08:15:31	LONX
175	4425.5000	08:15:43	LONX
173	4424.0000	08:16:35	LONX
129	4421.0000	08:17:01	LONX
57	4421.0000	08:17:01	LONX
170	4425.0000	08:18:00	LONX
72	4424.5000	08:18:26	LONX
114	4424.5000	08:18:26	LONX
196	4421.0000	08:19:48	LONX
34	4421.0000	08:19:48	LONX
152	4420.0000	08:19:50	LONX
40	4420.0000	08:19:50	LONX
100	4416.0000	08:20:40	LONX
173	4415.5000	08:20:58	LONX
170	4413.0000	08:22:32	LONX
226	4412.5000	08:22:36	LONX
100	4414.0000	08:23:46	LONX
212	4413.0000	08:24:20	LONX
47	4413.0000	08:24:20	LONX
19	4415.5000	08:25:51	LONX
106	4415.5000	08:25:51	LONX
55	4415.5000	08:25:59	LONX
160	4415.0000	08:25:59	LONX
213	4419.0000	08:27:12	LONX
227	4419.5000	08:27:12	LONX
215	4421.5000	08:28:26	LONX
25	4420.5000	08:29:24	LONX
70	4420.5000	08:29:24	LONX
112	4420.5000	08:29:24	LONX
13	4420.5000	08:29:59	LONX
36	4420.5000	08:29:59	LONX
156	4421.0000	08:30:03	LONX
242	4419.0000	08:31:13	LONX
162	4419.0000	08:31:34	LONX
158	4411.5000	08:32:25	LONX
178	4407.5000	08:33:13	LONX
159	4405.0000	08:33:58	LONX
193	4405.0000	08:34:49	LONX
194	4405.5000	08:35:44	LONX
214	4407.0000	08:37:36	LONX
198	4406.0000	08:37:51	LONX
170	4405.5000	08:39:24	LONX
97	4405.5000	08:39:30	LONX
86	4405.5000	08:39:30	LONX
10	4405.5000	08:41:02	LONX
205	4405.5000	08:41:02	LONX
160	4405.0000	08:41:04	LONX
160	4404.5000	08:42:36	LONX
126	4406.0000	08:43:15	LONX
66	4407.0000	08:43:46	LONX
128	4407.0000	08:43:46	LONX
166	4402.5000	08:44:45	LONX
151	4400.5000	08:45:24	LONX
167	4398.0000	08:46:05	LONX
15	4400.0000	08:48:54	LONX
200	4400.0000	08:48:54	LONX
172	4399.5000	08:48:54	LONX
88	4399.5000	08:48:54	LONX
149	4396.5000	08:49:27	LONX
152	4397.5000	08:51:16	LONX
200	4397.0000	08:51:24	LONX
100	4398.0000	08:52:44	LONX
192	4399.5000	08:53:30	LONX
210	4398.5000	08:54:21	LONX
160	4396.5000	08:54:58	LONX
245	4401.5000	08:57:41	LONX
230	4401.0000	08:57:41	LONX
201	4405.5000	08:58:25	LONX
190	4404.0000	08:59:39	LONX
14	4403.0000	09:00:39	LONX
181	4403.0000	09:00:42	LONX
170	4403.5000	09:01:11	LONX
157	4404.5000	09:01:40	LONX
118	4405.0000	09:02:30	LONX
37	4405.0000	09:02:30	LONX
156	4404.0000	09:03:39	LONX
155	4402.5000	09:04:05	LONX
100	4401.5000	09:04:45	LONX
39	4401.5000	09:05:07	LONX
175	4402.0000	09:05:34	LONX
165	4402.0000	09:06:05	LONX
155	4404.5000	09:07:14	LONX
180	4404.0000	09:07:23	LONX
166	4405.0000	09:08:14	LONX
149	4403.5000	09:09:31	LONX
100	4403.5000	09:09:31	LONX
166	4403.0000	09:10:11	LONX
100	4405.0000	09:11:04	LONX
160	4405.0000	09:11:25	LONX
171	4405.0000	09:12:26	LONX
49	4407.5000	09:15:08	LONX
185	4407.5000	09:15:08	LONX
300	4407.0000	09:15:09	LONX
100	4406.5000	09:16:37	LONX
250	4406.5000	09:16:37	LONX
37	4405.5000	09:17:23	LONX
240	4406.5000	09:18:41	LONX
170	4406.0000	09:18:41	LONX
162	4405.5000	09:20:24	LONX
227	4405.5000	09:20:49	LONX
176	4404.0000	09:21:48	LONX
176	4404.5000	09:22:51	LONX
163	4404.0000	09:23:16	LONX
165	4404.0000	09:24:50	LONX
134	4405.5000	09:25:15	LONX
43	4405.5000	09:25:15	LONX
171	4405.0000	09:25:50	LONX
148	4406.0000	09:27:24	LONX
212	4409.0000	09:27:47	LONX
215	4410.5000	09:29:58	LONX
170	4411.0000	09:30:04	LONX
5	4411.0000	09:30:04	LONX
47	4411.5000	09:32:16	LONX
233	4411.5000	09:32:16	LONX
102	4411.5000	09:32:16	LONX
76	4411.5000	09:32:16	LONX
28	4412.5000	09:33:47	LONX
170	4412.5000	09:33:47	LONX
179	4412.5000	09:34:15	LONX
360	4411.0000	09:37:02	LONX
250	4411.0000	09:37:02	LONX
207	4411.0000	09:38:01	LONX
30	4411.5000	09:39:02	LONX
135	4411.5000	09:39:02	LONX
71	4409.5000	09:40:29	LONX
220	4409.5000	09:40:29	LONX
198	4412.0000	09:42:30	LONX
165	4411.0000	09:42:40	LONX
5	4411.0000	09:42:40	LONX
132	4410.5000	09:43:30	LONX
61	4410.5000	09:43:30	LONX
8	4410.0000	09:45:16	LONX
194	4410.5000	09:45:37	LONX
184	4410.5000	09:46:16	LONX
180	4410.0000	09:46:57	LONX
171	4409.5000	09:48:05	LONX
210	4411.5000	09:49:01	LONX
94	4411.5000	09:49:01	LONX
170	4411.5000	09:49:01	LONX
181	4411.5000	09:51:24	LONX
210	4411.5000	09:52:42	LONX
194	4414.0000	09:53:50	LONX
228	4415.5000	09:55:18	LONX
210	4415.0000	09:56:44	LONX
195	4417.5000	09:57:31	LONX
167	4419.0000	09:58:41	LONX
185	4419.5000	10:00:00	LONX
183	4420.0000	10:01:01	LONX
183	4419.0000	10:02:03	LONX
184	4419.5000	10:03:00	LONX
188	4418.0000	10:03:51	LONX
73	4419.5000	10:05:04	LONX
100	4419.5000	10:05:04	LONX
175	4417.5000	10:05:57	LONX
173	4417.5000	10:06:54	LONX
194	4417.5000	10:08:16	LONX
196	4420.5000	10:09:31	LONX
67	4419.5000	10:15:23	LONX
175	4420.5000	10:15:23	LONX
60	4420.5000	10:15:23	LONX
210	4420.5000	10:15:28	LONX
250	4420.5000	10:15:28	LONX
215	4420.0000	10:15:29	LONX
112	4416.0000	10:16:38	LONX
58	4416.0000	10:16:38	LONX
187	4415.0000	10:17:48	LONX
153	4414.0000	10:18:54	LONX
31	4414.0000	10:18:54	LONX
90	4411.0000	10:19:56	LONX
90	4411.0000	10:19:56	LONX
207	4407.0000	10:21:54	LONX
132	4407.0000	10:21:54	LONX
87	4406.5000	10:22:51	LONX
86	4406.5000	10:22:51	LONX
175	4404.0000	10:23:48	LONX
96	4403.5000	10:25:14	LONX
24	4404.5000	10:25:34	LONX
152	4404.5000	10:25:34	LONX
174	4408.0000	10:26:38	LONX
52	4408.5000	10:27:50	LONX
13	4411.0000	10:28:45	LONX
250	4411.0000	10:28:45	LONX
180	4409.5000	10:29:49	LONX
100	4408.0000	10:30:45	LONX
80	4408.0000	10:30:45	LONX
98	4409.0000	10:32:16	LONX
33	4409.0000	10:32:16	LONX
66	4409.0000	10:32:16	LONX
201	4408.0000	10:33:16	LONX
19	4408.0000	10:33:16	LONX
75	4407.0000	10:34:47	LONX
163	4407.0000	10:34:47	LONX
185	4406.5000	10:35:51	LONX
174	4403.0000	10:37:04	LONX
179	4401.5000	10:38:29	LONX
174	4401.0000	10:38:29	LONX
173	4404.5000	10:40:40	LONX
134	4405.0000	10:41:46	LONX
41	4405.0000	10:41:46	LONX
250	4405.5000	10:43:39	LONX
178	4405.0000	10:44:39	LONX
212	4404.0000	10:46:15	LONX
172	4402.5000	10:47:13	LONX
185	4401.5000	10:48:56	LONX
89	4400.0000	10:49:27	LONX
46	4400.0000	10:49:27	LONX
31	4400.0000	10:49:27	LONX
20	4400.0000	10:50:21	LONX
34	4400.0000	10:50:21	LONX
173	4397.0000	10:50:44	LONX
193	4394.0000	10:51:41	LONX
149	4390.0000	10:52:51	BTSC
117	4390.0000	10:52:51	CHIX
136	4390.0000	10:52:51	TURX
49	4390.0000	10:52:56	CHIX
100	4390.0000	10:52:59	LONX
223	4391.5000	10:53:59	LONX
128	4390.5000	10:55:14	LONX
52	4390.5000	10:55:14	LONX
175	4390.0000	10:55:29	CHIX
158	4390.0000	10:55:29	BTSC
144	4390.0000	10:55:59	TURX
180	4391.0000	10:56:34	LONX
182	4393.0000	10:57:20	LONX
100	4394.5000	10:58:41	LONX
196	4393.0000	10:59:34	LONX
100	4394.0000	11:00:32	LONX
2	4394.0000	11:00:32	LONX
102	4394.0000	11:01:04	LONX
187	4393.0000	11:01:31	LONX
61	4391.5000	11:02:54	LONX
13	4391.5000	11:03:18	LONX
71	4391.5000	11:03:18	LONX
199	4393.0000	11:03:45	LONX
200	4392.5000	11:05:24	LONX
241	4393.5000	11:06:51	LONX
186	4390.0000	11:07:58	LONX
122	4390.0000	11:07:58	CHIX
99	4390.0000	11:07:58	TURX
109	4390.0000	11:07:58	BTSC
235	4392.0000	11:09:58	LONX
100	4391.5000	11:11:14	LONX
112	4391.5000	11:11:14	LONX
188	4390.0000	11:11:25	BTSC
210	4390.0000	11:11:25	CHIX
172	4390.0000	11:11:25	TURX
255	4393.0000	11:14:13	LONX
105	4394.5000	11:14:36	LONX
100	4394.5000	11:14:36	LONX
120	4391.5000	11:15:46	LONX
73	4391.5000	11:15:46	LONX
5	4390.0000	11:16:19	TURX
168	4390.0000	11:16:19	CHIX
100	4390.0000	11:16:19	TURX
151	4390.0000	11:16:19	BTSC
33	4390.0000	11:16:19	TURX
151	4390.0000	11:17:16	LONX
207	4392.0000	11:18:34	LONX
230	4395.0000	11:20:11	LONX
173	4395.5000	11:21:29	LONX
146	4396.5000	11:22:42	LONX
52	4396.5000	11:22:42	LONX
183	4394.5000	11:24:10	LONX
8	4390.0000	11:24:52	CHIX
196	4390.0000	11:24:52	BTSC
211	4390.0000	11:24:52	CHIX
179	4390.0000	11:24:52	TURX
123	4389.5000	11:24:52	CHIX
126	4389.5000	11:24:52	BTSC
115	4389.5000	11:24:52	TURX
18	4389.5000	11:24:52	CHIX
159	4389.5000	11:24:52	TURX
194	4389.5000	11:24:52	CHIX
174	4389.5000	11:24:52	BTSC
100	4389.5000	11:24:52	TURX
207	4390.5000	11:25:42	LONX
182	4390.5000	11:27:09	LONX
184	4393.5000	11:28:34	LONX
185	4393.5000	11:30:33	LONX
83	4394.0000	11:30:59	LONX
173	4392.5000	11:31:32	LONX
45	4391.5000	11:32:48	LONX
36	4391.5000	11:32:48	LONX
205	4391.0000	11:33:20	LONX
250	4393.0000	11:35:11	LONX
17	4390.5000	11:36:11	LONX
174	4390.5000	11:36:11	LONX
24	4390.0000	11:36:32	BTSC
152	4390.0000	11:36:32	CHIX
111	4390.0000	11:36:32	BTSC
123	4390.0000	11:36:32	TURX
142	4388.5000	11:36:58	BTSC
173	4388.5000	11:36:58	TURX
211	4388.5000	11:36:58	CHIX
6	4388.5000	11:36:58	BTSC
42	4388.5000	11:36:58	BTSC
223	4390.0000	11:38:20	LONX
144	4389.0000	11:38:48	TURX
176	4389.0000	11:38:48	CHIX
158	4389.0000	11:38:48	BTSC
112	4388.0000	11:38:51	LONX
59	4388.0000	11:38:51	LONX
174	4388.5000	11:40:52	LONX
147	4387.5000	11:41:05	TURX
161	4387.5000	11:41:05	BTSC
180	4387.5000	11:41:05	CHIX
74	4388.0000	11:41:35	LONX
100	4388.0000	11:41:35	LONX
102	4388.0000	11:43:01	LONX
91	4388.0000	11:43:01	LONX
172	4386.5000	11:43:56	CHIX
154	4386.5000	11:43:56	BTSC
140	4386.5000	11:43:56	TURX
176	4385.5000	11:44:16	LONX
237	4391.0000	11:46:17	LONX
175	4391.0000	11:48:47	LONX
214	4391.5000	11:49:16	LONX
217	4393.0000	11:50:51	LONX
176	4392.0000	11:52:18	LONX
37	4394.0000	11:54:41	LONX
213	4395.0000	11:55:26	LONX
138	4394.0000	11:55:27	LONX
39	4394.5000	11:56:35	LONX
89	4394.5000	11:56:35	LONX
183	4394.5000	11:59:01	LONX
243	4394.0000	11:59:47	LONX
255	4393.5000	11:59:49	LONX
178	4394.0000	12:02:23	LONX
185	4394.5000	12:03:06	LONX
177	4394.5000	12:04:02	LONX
187	4395.0000	12:05:11	LONX
182	4391.0000	12:06:06	LONX
105	4391.5000	12:08:25	LONX
101	4391.5000	12:08:25	LONX
182	4392.0000	12:09:01	LONX
30	4394.0000	12:11:19	LONX
70	4394.0000	12:11:19	LONX
250	4394.0000	12:11:19	LONX
175	4393.5000	12:12:34	LONX
139	4393.5000	12:14:27	LONX
36	4393.5000	12:14:27	LONX
20	4394.0000	12:16:37	LONX
18	4394.0000	12:16:47	LONX
186	4394.0000	12:16:47	LONX
77	4394.0000	12:16:47	LONX
170	4396.0000	12:19:21	LONX
250	4396.0000	12:19:21	LONX
65	4396.0000	12:19:21	LONX
66	4395.0000	12:20:56	LONX
198	4395.5000	12:21:30	LONX
102	4395.5000	12:23:00	LONX
170	4395.0000	12:23:19	LONX
217	4394.5000	12:25:05	LONX
7	4394.5000	12:26:27	LONX
11	4394.5000	12:26:27	LONX
65	4394.5000	12:26:27	LONX
102	4394.5000	12:26:27	LONX
81	4395.5000	12:28:00	LONX
105	4395.5000	12:28:00	LONX
251	4397.0000	12:30:14	LONX
89	4397.0000	12:32:08	LONX
157	4397.0000	12:32:08	LONX
100	4396.5000	12:34:16	LONX
187	4396.0000	12:35:00	LONX
149	4394.5000	12:36:36	LONX
36	4394.5000	12:36:36	LONX
113	4394.5000	12:38:24	LONX
174	4394.5000	12:38:24	LONX
194	4394.5000	12:40:10	LONX
194	4396.0000	12:41:47	LONX
181	4398.0000	12:43:28	LONX
183	4398.5000	12:44:55	LONX
128	4398.5000	12:47:35	LONX
188	4398.5000	12:47:35	LONX
102	4398.0000	12:48:58	LONX
130	4398.0000	12:48:58	LONX
3	4398.0000	12:48:58	LONX
74	4399.0000	12:50:28	LONX
111	4399.0000	12:50:28	LONX
174	4400.0000	12:52:15	LONX
113	4400.0000	12:52:15	LONX
179	4398.0000	12:53:19	LONX
166	4398.0000	12:54:57	LONX
34	4398.0000	12:54:57	LONX
202	4397.5000	12:56:38	LONX
178	4400.5000	12:57:55	LONX
116	4400.5000	12:59:24	LONX
68	4400.5000	12:59:24	LONX
100	4402.0000	13:02:05	LONX
188	4402.0000	13:02:05	LONX
102	4402.5000	13:02:53	LONX
113	4402.5000	13:02:53	LONX
185	4403.0000	13:04:22	LONX
72	4403.5000	13:05:38	LONX
102	4403.5000	13:05:38	LONX
2	4403.5000	13:05:38	LONX
182	4405.5000	13:07:50	LONX
168	4405.0000	13:07:53	LONX
243	4406.5000	13:09:55	LONX
200	4406.5000	13:11:29	LONX
33	4406.5000	13:11:29	LONX
6	4408.5000	13:13:00	LONX
192	4408.5000	13:13:00	LONX
193	4409.5000	13:16:20	LONX
100	4408.5000	13:16:30	LONX
120	4408.5000	13:16:32	LONX
195	4408.5000	13:16:32	LONX
210	4408.0000	13:19:01	LONX
45	4407.5000	13:21:28	LONX
126	4407.5000	13:21:28	LONX
250	4408.0000	13:21:28	LONX
90	4408.0000	13:21:28	LONX
184	4408.5000	13:24:15	LONX
55	4409.5000	13:25:43	LONX
189	4409.5000	13:25:50	LONX
250	4411.5000	13:29:00	LONX
150	4411.5000	13:29:00	LONX
175	4411.5000	13:29:30	LONX
175	4410.5000	13:30:17	LONX
182	4408.5000	13:30:52	LONX
169	4407.0000	13:31:26	LONX
174	4405.5000	13:32:20	LONX
185	4403.0000	13:33:26	LONX
117	4401.5000	13:34:51	LONX
67	4401.5000	13:34:51	LONX
100	4401.0000	13:35:40	LONX
84	4401.0000	13:35:40	LONX
20	4397.0000	13:36:30	LONX
143	4396.5000	13:36:30	LONX
34	4396.5000	13:36:30	LONX
170	4398.5000	13:37:33	LONX
215	4399.5000	13:40:00	LONX
100	4399.0000	13:40:15	LONX
90	4399.0000	13:40:32	LONX
180	4398.5000	13:40:49	LONX
174	4396.0000	13:42:23	LONX
100	4393.0000	13:42:59	LONX
102	4394.0000	13:43:37	LONX
66	4394.0000	13:43:37	LONX
76	4396.0000	13:46:27	LONX
250	4396.0000	13:46:27	LONX
245	4395.5000	13:46:41	LONX
238	4391.0000	13:48:34	LONX
33	4391.5000	13:49:43	LONX
148	4391.5000	13:49:43	LONX
186	4392.0000	13:50:39	LONX
120	4391.0000	13:51:35	LONX
48	4391.0000	13:51:35	LONX
168	4393.0000	13:53:36	LONX
181	4393.0000	13:54:01	LONX
214	4393.5000	13:55:11	LONX
76	4393.5000	13:56:17	LONX
100	4393.5000	13:56:17	LONX
241	4392.0000	13:57:55	LONX
173	4393.0000	14:00:00	LONX
180	4392.0000	14:00:04	LONX
176	4393.0000	14:00:43	LONX
170	4393.0000	14:01:37	LONX
66	4393.0000	14:02:34	LONX
102	4393.0000	14:02:34	LONX
198	4390.0000	14:03:08	BTSC
144	4390.0000	14:03:08	CHIX
144	4390.0000	14:03:08	TURX
77	4390.0000	14:03:08	CHIX
36	4390.0000	14:03:08	TURX
120	4388.5000	14:03:15	BTSC
56	4388.5000	14:03:15	TURX
27	4388.5000	14:03:15	BTSC
97	4388.5000	14:03:15	CHIX
3	4388.5000	14:03:15	BTSC
80	4388.5000	14:03:15	TURX
70	4388.5000	14:03:15	CHIX
130	4387.0000	14:03:16	CHIX
115	4387.0000	14:03:16	BTSC
68	4387.0000	14:03:16	TURX
37	4387.0000	14:03:16	TURX
171	4386.5000	14:03:20	LONX
171	4385.5000	14:03:34	BTSC
156	4385.5000	14:03:34	TURX
192	4385.5000	14:03:34	CHIX
98	4384.0000	14:03:46	TURX
120	4384.0000	14:03:48	CHIX
107	4384.0000	14:03:48	BTSC
150	4382.5000	14:04:01	BTSC
167	4382.5000	14:04:01	CHIX
136	4382.5000	14:04:01	TURX
202	4381.0000	14:04:13	BTSC
184	4381.0000	14:04:13	TURX
226	4381.0000	14:04:13	CHIX
73	4383.5000	14:06:14	LONX
131	4383.5000	14:06:14	LONX
27	4383.5000	14:06:14	LONX
46	4384.5000	14:06:20	LONX
56	4387.0000	14:06:59	LONX
182	4387.0000	14:06:59	LONX
58	4385.5000	14:07:24	LONX
88	4385.5000	14:07:24	LONX
42	4385.5000	14:07:24	LONX
116	4384.5000	14:08:21	TURX
18	4384.5000	14:08:21	CHIX
124	4384.5000	14:08:21	CHIX
35	4384.5000	14:08:21	BTSC
92	4384.5000	14:08:21	BTSC
200	4385.0000	14:09:02	LONX
179	4384.0000	14:10:08	LONX
184	4384.0000	14:11:00	LONX
23	4382.0000	14:12:31	LONX
149	4382.0000	14:12:31	LONX
110	4381.5000	14:13:04	LONX
184	4381.0000	14:13:53	LONX
184	4379.5000	14:14:45	LONX
27	4378.5000	14:15:51	LONX
180	4378.5000	14:15:51	LONX
190	4378.0000	14:16:45	LONX
250	4378.5000	14:18:40	LONX
3	4381.0000	14:19:42	LONX
100	4381.0000	14:19:42	LONX
141	4382.0000	14:20:42	LONX
54	4382.0000	14:20:42	LONX
200	4382.0000	14:21:11	LONX
16	4382.0000	14:21:11	LONX
250	4384.5000	14:23:13	LONX
175	4383.0000	14:23:20	LONX
103	4384.0000	14:24:27	LONX
125	4384.5000	14:25:19	LONX
100	4384.5000	14:25:37	LONX
204	4385.5000	14:26:16	LONX
46	4383.5000	14:26:59	LONX
122	4383.5000	14:26:59	LONX
235	4387.0000	14:29:06	LONX
200	4387.0000	14:29:06	LONX
184	4390.5000	14:30:03	LONX
103	4390.0000	14:30:12	LONX
53	4390.0000	14:30:12	LONX
280	4389.5000	14:30:12	LONX
176	4387.5000	14:30:43	LONX
127	4387.0000	14:30:43	LONX
58	4387.0000	14:30:43	LONX
220	4388.0000	14:31:33	LONX
245	4391.5000	14:32:05	LONX
180	4391.5000	14:32:06	LONX
205	4391.0000	14:32:12	LONX
192	4389.5000	14:32:34	LONX
15	4389.5000	14:32:34	LONX
178	4391.5000	14:33:05	LONX
193	4390.0000	14:33:31	LONX
190	4392.5000	14:34:09	LONX
250	4393.0000	14:34:42	LONX
34	4393.0000	14:34:42	LONX
195	4391.5000	14:35:01	LONX
182	4387.0000	14:35:26	LONX
170	4390.5000	14:36:07	LONX
70	4387.0000	14:36:50	LONX
250	4387.0000	14:36:50	LONX
205	4390.5000	14:37:26	LONX
178	4390.5000	14:37:54	LONX
42	4398.5000	14:38:42	LONX
130	4400.5000	14:38:51	LONX
175	4398.5000	14:38:57	LONX
182	4396.0000	14:39:44	LONX
190	4398.0000	14:40:56	LONX
255	4398.5000	14:41:04	LONX
180	4395.0000	14:41:44	LONX
63	4395.0000	14:41:44	LONX
186	4394.0000	14:42:32	LONX
193	4394.5000	14:43:02	LONX
35	4398.5000	14:44:12	LONX
185	4398.5000	14:44:22	LONX
178	4398.0000	14:44:39	LONX
176	4399.0000	14:45:22	LONX
230	4400.0000	14:45:47	LONX
174	4395.5000	14:46:32	LONX
71	4396.0000	14:47:11	LONX
181	4396.0000	14:47:24	LONX
179	4392.0000	14:47:53	LONX
72	4392.0000	14:48:41	LONX
119	4392.0000	14:48:41	LONX
39	4390.5000	14:50:02	LONX
76	4390.5000	14:50:02	LONX
100	4390.5000	14:50:02	LONX
184	4389.5000	14:50:13	LONX
57	4390.5000	14:50:55	LONX
186	4390.5000	14:50:55	LONX
44	4384.5000	14:51:19	LONX
125	4384.5000	14:51:19	LONX
173	4382.5000	14:52:05	LONX
171	4386.0000	14:52:39	LONX
250	4388.0000	14:53:58	LONX
190	4387.5000	14:54:32	LONX
172	4387.5000	14:55:11	LONX
184	4385.0000	14:55:48	LONX
267	4388.0000	14:57:52	LONX
120	4388.5000	14:57:57	LONX
32	4388.5000	14:57:57	LONX
44	4387.5000	14:58:26	LONX
127	4387.5000	14:58:26	LONX
173	4384.0000	14:58:58	LONX
175	4382.0000	14:59:24	LONX
177	4384.0000	15:00:03	LONX
71	4384.0000	15:00:33	LONX
164	4384.0000	15:00:33	LONX
176	4382.0000	15:00:43	LONX
174	4379.5000	15:01:17	LONX
170	4378.5000	15:01:49	LONX
196	4381.0000	15:02:37	LONX
171	4381.5000	15:03:16	LONX
170	4384.0000	15:03:42	LONX
187	4385.0000	15:04:48	LONX
202	4383.5000	15:04:53	LONX
59	4385.0000	15:05:34	LONX
186	4384.5000	15:05:40	LONX
135	4385.5000	15:06:28	LONX
32	4385.5000	15:06:28	LONX
47	4385.5000	15:06:28	LONX
103	4386.0000	15:07:03	LONX
58	4386.0000	15:07:03	LONX
15	4386.0000	15:07:03	LONX
132	4388.5000	15:07:35	LONX
38	4388.5000	15:07:35	LONX
173	4386.5000	15:08:18	LONX
176	4389.0000	15:09:00	LONX
54	4389.5000	15:09:36	LONX
171	4389.5000	15:09:37	LONX
172	4390.5000	15:10:06	LONX
122	4394.5000	15:11:16	LONX
148	4394.5000	15:11:21	LONX
237	4396.0000	15:11:55	LONX
88	4396.5000	15:12:59	LONX
138	4396.5000	15:12:59	LONX
173	4395.5000	15:13:24	LONX
49	4396.0000	15:14:22	LONX
103	4396.0000	15:14:22	LONX
180	4397.0000	15:14:45	LONX
54	4398.0000	15:15:36	LONX
100	4398.0000	15:15:36	LONX
105	4397.0000	15:16:06	LONX
180	4396.5000	15:16:37	LONX
115	4396.0000	15:17:52	LONX
105	4397.5000	15:18:04	LONX
46	4397.0000	15:18:10	LONX
128	4397.0000	15:18:10	LONX
171	4396.5000	15:18:43	LONX
178	4394.0000	15:19:29	LONX
177	4395.0000	15:20:07	LONX
188	4394.0000	15:21:06	LONX
103	4394.0000	15:21:41	LONX
188	4394.5000	15:22:17	LONX
249	4396.0000	15:22:59	LONX
185	4395.5000	15:23:48	LONX
72	4395.5000	15:24:32	LONX
103	4395.5000	15:24:32	LONX
6	4395.5000	15:24:32	LONX
178	4393.5000	15:25:02	LONX
195	4392.0000	15:26:10	LONX
182	4392.0000	15:26:40	LONX
130	4391.5000	15:27:39	LONX
106	4393.0000	15:28:10	LONX
72	4393.0000	15:28:10	LONX
73	4392.0000	15:28:56	LONX
113	4392.0000	15:28:56	LONX
113	4391.5000	15:29:47	LONX
79	4391.5000	15:29:47	LONX
190	4391.5000	15:30:16	LONX
187	4390.0000	15:30:51	LONX
100	4388.5000	15:31:40	LONX
76	4388.5000	15:31:40	LONX
245	4390.0000	15:32:30	LONX
175	4389.0000	15:32:58	LONX
26	4389.5000	15:33:51	LONX
106	4389.5000	15:33:51	LONX
72	4389.5000	15:33:51	LONX
180	4387.5000	15:34:29	LONX
103	4386.0000	15:35:16	LONX
11	4386.0000	15:35:16	LONX
76	4386.0000	15:35:16	LONX
103	4386.5000	15:35:55	LONX
175	4385.0000	15:36:25	LONX
39	4383.5000	15:36:47	LONX
134	4383.5000	15:36:47	LONX
181	4384.5000	15:37:27	LONX
183	4382.0000	15:38:00	LONX
44	4381.5000	15:39:04	LONX
50	4383.5000	15:39:49	LONX
188	4383.5000	15:39:49	LONX
103	4383.5000	15:39:49	LONX
189	4384.5000	15:40:24	LONX
76	4383.5000	15:40:55	LONX
100	4383.5000	15:40:55	LONX
250	4383.0000	15:42:02	LONX
175	4382.0000	15:42:29	LONX
179	4381.0000	15:43:06	LONX
125	4380.0000	15:43:55	LONX
305	4382.0000	15:44:39	LONX
172	4381.0000	15:45:07	LONX
193	4381.0000	15:46:08	LONX
210	4379.5000	15:47:30	LONX
78	4379.5000	15:47:44	LONX
111	4379.5000	15:47:44	LONX
88	4378.5000	15:47:50	LONX
155	4377.5000	15:48:16	LONX
190	4378.5000	15:49:01	LONX
103	4378.5000	15:49:35	LONX
71	4378.5000	15:49:35	LONX
190	4378.0000	15:50:07	LONX
106	4377.0000	15:50:47	LONX
71	4377.0000	15:50:47	LONX
50	4379.0000	15:51:59	LONX
4	4379.0000	15:51:59	LONX
161	4379.0000	15:51:59	LONX
71	4380.0000	15:52:32	LONX
250	4380.0000	15:52:32	LONX
110	4381.0000	15:54:58	LONX
125	4381.0000	15:54:58	LONX
340	4380.5000	15:55:01	LONX
182	4380.0000	15:55:05	LONX
100	4378.0000	15:55:43	LONX
73	4378.0000	15:55:43	LONX
35	4374.0000	15:56:25	LONX
112	4374.0000	15:56:25	LONX
39	4374.0000	15:56:25	LONX
96	4375.5000	15:57:06	LONX
94	4375.5000	15:57:06	LONX
190	4376.0000	15:57:38	LONX
71	4374.5000	15:58:12	LONX
178	4374.5000	15:58:12	LONX
250	4375.0000	15:59:16	LONX
37	4374.5000	15:59:22	LONX
18	4374.5000	15:59:22	LONX
140	4374.5000	15:59:23	LONX
103	4374.0000	15:59:49	LONX
102	4374.0000	15:59:49	LONX
127	4373.0000	15:59:58	LONX
63	4373.0000	15:59:58	LONX
23	4375.0000	16:01:08	LONX
150	4375.0000	16:01:08	LONX
190	4375.0000	16:01:34	LONX
165	4376.5000	16:03:03	LONX
40	4376.5000	16:03:03	LONX
76	4376.5000	16:03:04	LONX
280	4378.5000	16:04:14	LONX
100	4378.0000	16:04:20	LONX
100	4378.0000	16:04:20	LONX
55	4378.0000	16:04:20	LONX
290	4379.5000	16:05:01	LONX
148	4379.0000	16:05:03	LONX
100	4379.0000	16:05:03	LONX
177	4379.5000	16:05:38	LONX
160	4380.5000	16:06:05	LONX
30	4380.5000	16:06:05	LONX
198	4379.5000	16:06:25	LONX
95	4379.5000	16:07:02	LONX
85	4379.5000	16:07:02	LONX
119	4381.5000	16:07:58	LONX
58	4381.5000	16:07:58	LONX
173	4381.5000	16:07:58	LONX
78	4382.5000	16:08:30	LONX
111	4382.5000	16:08:30	LONX
245	4382.5000	16:09:07	LONX
175	4381.5000	16:09:34	LONX
191	4380.5000	16:10:11	LONX
194	4380.0000	16:11:34	LONX
13	4380.0000	16:11:34	LONX
170	4380.0000	16:11:34	LONX
41	4381.0000	16:11:56	LONX
150	4381.0000	16:11:56	LONX
228	4380.0000	16:12:10	LONX
103	4380.0000	16:12:44	LONX
76	4380.0000	16:12:44	LONX
12	4380.0000	16:12:44	LONX
184	4378.5000	16:13:10	LONX
215	4377.5000	16:14:12	LONX
191	4377.5000	16:14:13	LONX
175	4376.5000	16:14:29	LONX
179	4376.0000	16:15:08	LONX
220	4375.0000	16:15:35	LONX
191	4375.5000	16:15:35	LONX
120	4376.5000	16:16:12	LONX
260	4379.0000	16:18:00	LONX
210	4379.0000	16:18:00	LONX
240	4378.5000	16:18:11	LONX
36	4378.5000	16:18:11	LONX
190	4378.5000	16:18:11	LONX
179	4377.5000	16:18:39	LONX
21	4377.5000	16:18:39	LONX
170	4377.5000	16:18:39	LONX
230	4377.0000	16:19:27	LONX
191	4377.5000	16:19:27	LONX
4	4379.0000	16:20:24	LONX
240	4379.5000	16:20:31	LONX
126	4381.5000	16:21:35	LONX
100	4381.5000	16:21:35	LONX
35	4381.5000	16:21:35	LONX
102	4381.5000	16:22:03	LONX
89	4381.5000	16:22:03	LONX
76	4381.5000	16:22:07	LONX
32	4381.5000	16:22:07	LONX
112	4381.5000	16:22:07	LONX
188	4379.5000	16:22:43	LONX
7	4381.0000	16:23:24	LONX
152	4381.0000	16:23:24	LONX
32	4381.0000	16:23:24	LONX
252	4380.0000	16:23:33	LONX
134	4378.5000	16:23:44	LONX
40	4378.5000	16:23:44	LONX
197	4378.5000	16:24:20	LONX
191	4378.0000	16:24:45	LONX
76	4377.0000	16:25:08	LONX
100	4377.0000	16:25:08	LONX
115	4376.5000	16:25:37	LONX
140	4377.5000	16:25:45	LONX
52	4377.5000	16:25:45	LONX
160	4378.0000	16:26:05	LONX
77	4378.0000	16:26:05	LONX
160	4377.0000	16:26:27	LONX
24	4377.0000	16:26:27	LONX
76	4377.0000	16:27:10	LONX
192	4377.0000	16:27:13	LONX
38	4376.5000	16:27:27	LONX
200	4380.5000	16:28:22	LONX
280	4380.0000	16:28:28	LONX
175	4380.0000	16:28:28	LONX
45	4379.5000	16:28:28	LONX
149	4379.5000	16:28:28	LONX
1	4379.5000	16:28:28	LONX
116	4381.5000	16:29:02	LONX
192	4382.0000	16:29:15	LONX
180	4380.5000	16:29:20	LONX
76	4380.0000	16:29:28	LONX
26	4380.0000	16:29:30	LONX
51	4380.0000	16:29:31	LONX

 

END

 

 

POSDMGZNVMMGNZM