Transaction in Own Shares

RNS Number : 9470L

Unilever PLC

24 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:		24-Jul-17
Number of ordinary shares purchased:		118,917
Highest price paid per share:		GBp 4,381.0000
Lowest price paid per share:		GBp 4,316.0000
Volume weighted average price paid per share:		GBp 4,338.3169
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 44,144,987 of its ordinary shares in treasury and has 1,266,011,374 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4335.8845	108,917
BATS	4364.7342	3,347
Chi-X	4364.6418	3,611
Turquoise	4365.0927	3,042
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	4381.0000	08:00:17	LONX
209	4374.5000	08:00:57	LONX
208	4371.5000	08:01:34	LONX
82	4365.5000	08:02:23	LONX
111	4365.5000	08:02:23	LONX
15	4368.5000	08:03:38	LONX
240	4368.5000	08:03:38	LONX
188	4366.0000	08:04:03	LONX
6	4364.5000	08:04:12	TURX
72	4364.5000	08:04:12	TURX
22	4364.5000	08:04:12	TURX
54	4364.5000	08:04:12	BTSC
50	4364.5000	08:04:12	BTSC
120	4364.5000	08:04:12	CHIX
63	4362.5000	08:04:23	CHIX
137	4362.5000	08:04:23	BTSC
189	4362.5000	08:04:23	TURX
60	4362.5000	08:04:23	BTSC
165	4362.5000	08:04:23	CHIX
181	4362.0000	08:04:50	LONX
181	4361.0000	08:04:58	BTSC
174	4361.0000	08:04:58	TURX
211	4361.0000	08:04:58	CHIX
121	4359.5000	08:05:00	CHIX
101	4359.5000	08:05:00	TURX
105	4359.5000	08:05:00	BTSC
190	4363.0000	08:05:31	LONX
248	4364.5000	08:06:06	LONX
265	4370.5000	08:07:17	LONX
185	4370.0000	08:07:17	LONX
140	4377.0000	08:08:51	LONX
66	4377.0000	08:08:51	LONX
230	4376.5000	08:09:26	LONX
235	4376.0000	08:09:27	LONX
81	4374.0000	08:09:59	LONX
113	4370.0000	08:10:01	TURX
24	4370.0000	08:10:01	TURX
143	4370.0000	08:10:01	BTSC
115	4373.5000	08:10:47	LONX
100	4373.5000	08:10:47	LONX
196	4371.5000	08:11:07	LONX
175	4370.5000	08:11:53	LONX
27	4370.0000	08:11:56	BTSC
199	4370.0000	08:11:56	TURX
65	4370.0000	08:11:56	BTSC
232	4370.0000	08:11:56	CHIX
7	4370.0000	08:11:56	CHIX
115	4370.0000	08:11:56	BTSC
184	4371.5000	08:12:50	LONX
119	4370.5000	08:12:59	LONX
65	4370.5000	08:12:59	LONX
28	4370.0000	08:12:59	CHIX
100	4370.0000	08:12:59	TURX
200	4370.0000	08:12:59	BTSC
203	4370.0000	08:12:59	CHIX
92	4370.0000	08:12:59	TURX
17	4369.0000	08:13:30	LONX
73	4369.0000	08:13:30	LONX
87	4369.0000	08:13:30	LONX
168	4369.5000	08:14:15	LONX
80	4368.5000	08:14:48	LONX
100	4368.5000	08:14:48	LONX
129	4368.0000	08:14:58	CHIX
111	4368.0000	08:14:58	BTSC
107	4368.0000	08:14:58	TURX
181	4370.0000	08:15:23	LONX
109	4370.0000	08:15:37	CHIX
124	4370.0000	08:15:37	CHIX
76	4370.0000	08:15:37	TURX
1	4370.0000	08:15:37	BTSC
201	4370.0000	08:15:37	BTSC
118	4370.0000	08:15:37	TURX
68	4368.5000	08:16:00	CHIX
146	4368.5000	08:16:00	BTSC
101	4368.5000	08:16:00	CHIX
140	4368.5000	08:16:00	TURX
36	4368.5000	08:16:00	LONX
129	4368.5000	08:16:00	LONX
139	4370.0000	08:16:53	LONX
211	4367.5000	08:17:02	BTSC
203	4367.5000	08:17:02	TURX
245	4367.5000	08:17:02	CHIX
97	4366.0000	08:17:16	BTSC
7	4366.0000	08:17:22	CHIX
12	4366.0000	08:17:25	BTSC
164	4366.0000	08:17:25	LONX
105	4366.0000	08:17:25	TURX
121	4366.0000	08:17:25	CHIX
179	4366.0000	08:17:25	LONX
135	4364.5000	08:17:45	CHIX
116	4364.5000	08:17:45	BTSC
111	4364.5000	08:17:45	TURX
184	4368.5000	08:18:40	LONX
184	4367.5000	08:19:19	LONX
100	4368.5000	08:20:03	LONX
176	4368.5000	08:20:14	LONX
14	4367.0000	08:20:29	BTSC
158	4367.0000	08:20:29	TURX
36	4367.0000	08:20:29	CHIX
154	4367.0000	08:20:29	CHIX
150	4367.0000	08:20:29	BTSC
144	4365.5000	08:20:32	CHIX
119	4365.5000	08:20:32	TURX
123	4365.5000	08:20:32	BTSC
168	4364.5000	08:20:42	LONX
15	4364.0000	08:20:45	CHIX
107	4364.0000	08:20:45	BTSC
131	4364.0000	08:21:01	TURX
144	4364.0000	08:21:01	CHIX
29	4364.0000	08:21:01	BTSC
172	4362.5000	08:21:18	CHIX
148	4362.5000	08:21:18	BTSC
142	4362.5000	08:21:18	TURX
225	4363.0000	08:21:42	LONX
17	4361.0000	08:22:02	BTSC
113	4361.0000	08:22:02	BTSC
22	4361.0000	08:22:02	BTSC
146	4361.0000	08:22:02	TURX
176	4361.0000	08:22:02	CHIX
73	4361.0000	08:22:18	LONX
171	4360.0000	08:22:29	BTSC
198	4360.0000	08:22:34	CHIX
165	4360.0000	08:22:34	TURX
172	4359.0000	08:22:44	LONX
98	4358.5000	08:22:44	TURX
52	4358.5000	08:22:44	CHIX
148	4358.5000	08:22:44	BTSC
45	4358.5000	08:22:44	TURX
120	4358.5000	08:22:44	CHIX
29	4358.5000	08:22:59	BTSC
151	4358.5000	08:22:59	BTSC
211	4358.5000	08:22:59	CHIX
3	4358.5000	08:22:59	BTSC
254	4359.0000	08:23:59	LONX
158	4359.5000	08:24:38	LONX
28	4360.5000	08:25:36	LONX
163	4360.5000	08:25:36	LONX
90	4359.5000	08:25:36	BTSC
86	4359.5000	08:25:36	TURX
180	4362.0000	08:26:15	LONX
172	4359.5000	08:27:07	LONX
83	4358.5000	08:27:34	LONX
250	4362.5000	08:28:06	LONX
230	4358.5000	08:29:06	LONX
160	4359.0000	08:29:48	LONX
250	4360.0000	08:31:07	LONX
177	4357.5000	08:31:28	LONX
160	4359.0000	08:32:52	LONX
178	4358.5000	08:32:52	LONX
36	4355.5000	08:33:55	LONX
124	4355.5000	08:33:55	LONX
167	4355.0000	08:34:52	LONX
208	4355.0000	08:35:27	LONX
268	4353.0000	08:36:45	LONX
90	4351.5000	08:37:20	LONX
80	4351.5000	08:37:20	LONX
92	4353.5000	08:38:34	LONX
79	4353.5000	08:38:34	LONX
134	4355.0000	08:39:13	LONX
80	4355.0000	08:39:13	LONX
72	4354.5000	08:40:01	LONX
80	4354.5000	08:40:01	LONX
18	4354.5000	08:40:01	LONX
160	4354.0000	08:41:18	LONX
158	4353.5000	08:41:40	LONX
250	4354.5000	08:43:25	LONX
152	4355.5000	08:43:59	LONX
33	4355.5000	08:43:59	LONX
177	4355.0000	08:44:44	LONX
11	4354.0000	08:45:58	LONX
217	4354.0000	08:45:58	LONX
224	4354.0000	08:47:18	LONX
12	4352.5000	08:47:57	LONX
160	4352.5000	08:47:57	LONX
180	4353.0000	08:49:12	LONX
180	4353.5000	08:50:34	LONX
100	4353.5000	08:50:34	LONX
95	4352.5000	08:51:53	LONX
75	4352.5000	08:51:53	LONX
160	4356.5000	08:53:23	LONX
5	4356.5000	08:53:23	LONX
170	4356.0000	08:53:44	LONX
63	4356.0000	08:53:44	LONX
189	4356.5000	08:54:26	LONX
161	4356.5000	08:55:45	LONX
88	4355.5000	08:56:13	LONX
173	4353.0000	08:56:45	LONX
168	4353.5000	08:57:43	LONX
146	4352.0000	08:59:00	LONX
27	4352.0000	08:59:00	LONX
165	4349.5000	08:59:23	LONX
35	4352.0000	09:00:05	LONX
150	4352.0000	09:00:05	LONX
8	4353.5000	09:01:01	LONX
151	4353.5000	09:01:01	LONX
160	4353.0000	09:01:48	LONX
191	4355.0000	09:03:27	LONX
100	4355.0000	09:03:36	LONX
212	4354.5000	09:03:36	LONX
166	4354.5000	09:04:39	LONX
77	4353.5000	09:05:31	LONX
107	4353.5000	09:05:32	LONX
170	4354.5000	09:05:53	LONX
110	4354.0000	09:06:45	LONX
50	4354.0000	09:06:45	LONX
161	4353.0000	09:07:28	LONX
187	4353.0000	09:08:23	LONX
173	4352.0000	09:09:06	LONX
98	4352.0000	09:10:12	LONX
80	4352.0000	09:10:12	LONX
37	4352.0000	09:10:12	LONX
39	4352.5000	09:12:02	LONX
130	4352.5000	09:12:02	LONX
174	4353.0000	09:12:07	LONX
151	4351.5000	09:12:40	LONX
23	4351.5000	09:12:40	LONX
37	4351.5000	09:14:17	LONX
5	4351.5000	09:14:17	LONX
26	4351.5000	09:14:17	LONX
110	4351.5000	09:14:17	LONX
168	4352.0000	09:14:22	LONX
250	4353.0000	09:15:38	LONX
27	4353.0000	09:15:38	LONX
38	4352.5000	09:16:23	LONX
14	4352.5000	09:16:23	LONX
174	4351.5000	09:16:39	LONX
169	4353.0000	09:17:34	LONX
165	4353.5000	09:18:31	LONX
169	4351.5000	09:19:03	LONX
250	4351.0000	09:20:45	LONX
160	4350.0000	09:21:07	LONX
173	4347.5000	09:22:10	LONX
165	4345.0000	09:22:49	LONX
78	4344.0000	09:23:40	LONX
41	4344.0000	09:23:40	LONX
61	4344.0000	09:23:40	LONX
60	4345.0000	09:24:34	LONX
100	4345.0000	09:24:34	LONX
230	4347.5000	09:25:40	LONX
176	4345.0000	09:26:38	LONX
74	4344.0000	09:27:50	LONX
170	4343.0000	09:28:35	LONX
150	4342.5000	09:29:01	LONX
241	4344.0000	09:30:10	LONX
171	4343.5000	09:31:06	LONX
162	4342.0000	09:31:24	LONX
164	4343.0000	09:32:18	LONX
166	4343.0000	09:33:06	LONX
150	4342.0000	09:34:00	LONX
160	4341.0000	09:34:37	LONX
175	4341.0000	09:35:57	LONX
165	4342.0000	09:36:17	LONX
165	4344.0000	09:37:06	LONX
200	4343.5000	09:38:48	LONX
33	4343.0000	09:39:14	LONX
180	4343.0000	09:39:14	LONX
170	4344.5000	09:40:12	LONX
190	4342.5000	09:41:05	LONX
190	4342.0000	09:42:14	LONX
164	4338.0000	09:43:09	LONX
163	4336.5000	09:44:05	LONX
170	4336.0000	09:45:00	LONX
32	4335.0000	09:45:52	LONX
123	4335.0000	09:45:52	LONX
52	4335.0000	09:45:52	LONX
247	4337.5000	09:47:22	LONX
7	4339.5000	09:49:05	LONX
203	4339.5000	09:49:05	LONX
181	4338.5000	09:49:37	LONX
40	4337.0000	09:50:57	LONX
89	4337.0000	09:51:05	LONX
40	4337.0000	09:51:05	LONX
178	4335.5000	09:51:44	LONX
203	4333.5000	09:52:55	LONX
161	4331.5000	09:55:17	LONX
5	4331.5000	09:55:17	LONX
43	4331.5000	09:55:17	LONX
181	4331.0000	09:55:19	LONX
10	4331.0000	09:55:19	LONX
150	4331.5000	09:56:19	LONX
28	4331.5000	09:56:19	LONX
28	4331.0000	09:57:13	LONX
170	4330.5000	09:57:13	LONX
163	4326.5000	09:58:19	LONX
200	4329.5000	10:00:08	LONX
115	4329.0000	10:00:08	LONX
200	4328.5000	10:01:32	LONX
99	4329.0000	10:02:17	LONX
53	4326.0000	10:02:34	LONX
159	4326.5000	10:02:56	LONX
16	4326.5000	10:02:56	LONX
165	4322.5000	10:04:14	LONX
32	4322.0000	10:05:09	LONX
174	4322.0000	10:05:09	LONX
176	4325.0000	10:06:20	LONX
178	4326.5000	10:07:27	LONX
16	4326.5000	10:07:27	LONX
250	4328.5000	10:09:02	LONX
207	4328.5000	10:10:28	LONX
163	4325.0000	10:11:08	LONX
163	4323.5000	10:12:57	LONX
16	4323.5000	10:12:57	LONX
209	4324.0000	10:13:55	LONX
16	4323.0000	10:14:51	LONX
154	4323.0000	10:14:52	LONX
168	4324.5000	10:17:08	LONX
250	4326.5000	10:17:15	LONX
4	4326.5000	10:17:15	LONX
35	4322.5000	10:17:58	LONX
140	4322.5000	10:17:58	LONX
36	4322.5000	10:19:08	LONX
27	4322.5000	10:19:08	LONX
107	4322.5000	10:19:08	LONX
116	4321.5000	10:19:38	LONX
52	4321.5000	10:19:38	LONX
171	4320.5000	10:19:57	LONX
89	4316.0000	10:22:06	LONX
86	4316.0000	10:22:06	LONX
17	4319.0000	10:23:45	LONX
250	4319.0000	10:23:45	LONX
179	4321.5000	10:26:37	LONX
104	4321.5000	10:26:37	LONX
24	4321.5000	10:26:37	LONX
189	4321.0000	10:26:43	LONX
5	4320.0000	10:28:01	LONX
160	4320.0000	10:28:01	LONX
145	4324.0000	10:29:26	LONX
163	4323.0000	10:29:33	LONX
190	4325.5000	10:31:25	LONX
49	4325.0000	10:31:31	LONX
172	4325.0000	10:32:01	LONX
169	4325.5000	10:33:29	LONX
73	4325.5000	10:33:29	LONX
210	4326.5000	10:34:43	LONX
200	4326.5000	10:37:02	LONX
156	4326.5000	10:37:02	LONX
223	4326.5000	10:39:05	LONX
180	4326.5000	10:40:13	LONX
16	4331.5000	10:42:05	LONX
250	4331.5000	10:42:05	LONX
100	4331.5000	10:42:05	LONX
250	4331.5000	10:44:00	LONX
208	4331.0000	10:45:05	LONX
188	4329.5000	10:46:17	LONX
178	4329.5000	10:47:21	LONX
71	4326.5000	10:48:36	LONX
250	4327.5000	10:49:58	LONX
185	4326.5000	10:50:19	LONX
250	4329.5000	10:51:56	LONX
166	4329.5000	10:52:53	LONX
250	4327.5000	10:54:54	LONX
186	4328.0000	10:55:53	LONX
25	4327.5000	10:56:38	LONX
140	4327.5000	10:56:38	LONX
100	4327.5000	10:57:42	LONX
75	4327.5000	10:57:42	LONX
205	4330.0000	10:59:06	LONX
91	4331.5000	11:00:16	LONX
79	4331.5000	11:00:16	LONX
169	4328.5000	11:01:44	LONX
81	4330.0000	11:03:28	LONX
139	4330.0000	11:03:28	LONX
76	4330.5000	11:04:01	LONX
170	4331.0000	11:04:26	LONX
139	4335.0000	11:06:01	LONX
42	4335.0000	11:06:01	LONX
84	4335.5000	11:06:41	LONX
151	4335.5000	11:06:41	LONX
240	4336.0000	11:08:24	LONX
37	4333.5000	11:09:56	LONX
157	4333.5000	11:09:56	LONX
195	4334.5000	11:11:14	LONX
26	4336.0000	11:12:34	LONX
185	4336.0000	11:12:34	LONX
177	4337.0000	11:13:56	LONX
168	4336.5000	11:14:58	LONX
2	4336.5000	11:14:58	LONX
182	4337.0000	11:16:10	LONX
100	4335.5000	11:19:21	LONX
123	4335.5000	11:19:21	LONX
79	4335.5000	11:19:21	LONX
225	4335.0000	11:19:25	LONX
42	4334.5000	11:22:29	LONX
284	4334.5000	11:22:29	LONX
18	4334.5000	11:22:29	LONX
100	4333.5000	11:24:00	LONX
39	4334.0000	11:24:36	LONX
58	4334.0000	11:24:36	LONX
76	4334.0000	11:24:36	LONX
18	4334.0000	11:24:36	LONX
193	4338.0000	11:26:25	LONX
250	4339.0000	11:28:13	LONX
140	4338.0000	11:29:19	LONX
40	4338.0000	11:29:19	LONX
73	4337.5000	11:30:28	LONX
100	4337.5000	11:30:28	LONX
122	4336.5000	11:31:29	LONX
172	4335.0000	11:32:36	LONX
56	4333.0000	11:33:15	LONX
112	4333.0000	11:33:15	LONX
54	4331.5000	11:34:45	LONX
131	4331.5000	11:34:45	LONX
231	4330.0000	11:36:09	LONX
187	4328.5000	11:37:28	LONX
176	4327.5000	11:38:37	LONX
140	4326.0000	11:40:02	LONX
42	4326.0000	11:40:02	LONX
139	4325.0000	11:41:09	LONX
40	4325.0000	11:41:09	LONX
124	4326.5000	11:42:39	LONX
70	4326.5000	11:42:39	LONX
12	4323.0000	11:43:59	LONX
173	4323.0000	11:43:59	LONX
76	4323.0000	11:45:43	LONX
72	4323.0000	11:45:43	LONX
79	4323.0000	11:46:45	LONX
4	4323.0000	11:46:45	LONX
100	4323.0000	11:46:45	LONX
167	4324.0000	11:48:00	LONX
169	4322.5000	11:49:10	LONX
209	4323.0000	11:50:53	LONX
19	4323.0000	11:50:53	LONX
170	4321.5000	11:52:23	LONX
18	4324.0000	11:53:40	LONX
100	4324.0000	11:53:48	LONX
68	4324.0000	11:53:48	LONX
172	4325.0000	11:54:55	LONX
13	4325.0000	11:56:25	LONX
183	4326.0000	11:56:38	LONX
22	4327.0000	11:57:49	LONX
161	4327.0000	11:57:49	LONX
175	4327.0000	11:58:47	LONX
152	4325.5000	11:59:12	LONX
34	4325.5000	11:59:12	LONX
208	4328.5000	12:02:17	LONX
92	4330.5000	12:02:53	LONX
113	4330.5000	12:02:53	LONX
183	4332.0000	12:03:46	LONX
168	4332.5000	12:04:47	LONX
43	4333.0000	12:04:47	LONX
140	4333.0000	12:04:47	LONX
58	4333.5000	12:07:09	LONX
106	4333.5000	12:07:09	LONX
59	4333.5000	12:07:09	LONX
7	4333.5000	12:08:23	LONX
112	4333.5000	12:08:23	LONX
81	4332.0000	12:09:32	LONX
68	4332.0000	12:09:32	LONX
76	4332.0000	12:09:32	LONX
187	4330.5000	12:10:44	LONX
178	4329.5000	12:11:57	LONX
172	4328.0000	12:13:44	LONX
32	4329.0000	12:14:33	LONX
151	4329.0000	12:14:33	LONX
52	4330.0000	12:15:49	LONX
64	4330.0000	12:16:03	LONX
100	4330.0000	12:16:11	LONX
67	4330.0000	12:16:11	LONX
145	4330.0000	12:17:50	LONX
169	4329.5000	12:18:29	LONX
190	4328.0000	12:20:10	LONX
130	4328.0000	12:20:10	LONX
78	4328.0000	12:20:10	LONX
192	4323.5000	12:23:05	LONX
214	4325.0000	12:25:33	LONX
118	4324.5000	12:25:58	LONX
19	4324.5000	12:25:58	LONX
64	4324.5000	12:25:58	LONX
55	4325.5000	12:27:35	LONX
173	4328.5000	12:27:52	LONX
170	4328.5000	12:29:11	LONX
182	4329.5000	12:30:54	LONX
195	4329.5000	12:32:04	LONX
173	4327.0000	12:33:58	LONX
16	4325.5000	12:34:51	LONX
174	4325.5000	12:34:51	LONX
168	4325.5000	12:36:20	LONX
134	4324.5000	12:37:45	LONX
58	4324.5000	12:37:45	LONX
109	4325.5000	12:39:57	LONX
121	4325.5000	12:39:57	LONX
200	4325.0000	12:40:01	LONX
141	4326.5000	12:44:20	LONX
172	4327.0000	12:44:32	LONX
76	4326.5000	12:45:51	LONX
94	4326.5000	12:45:51	LONX
100	4325.5000	12:46:44	LONX
67	4325.5000	12:46:44	LONX
100	4325.5000	12:48:11	LONX
20	4325.5000	12:49:06	LONX
160	4325.5000	12:49:06	LONX
191	4325.0000	12:50:26	LONX
64	4324.0000	12:52:50	LONX
200	4324.0000	12:52:50	LONX
100	4324.0000	12:52:50	LONX
201	4326.0000	12:54:23	LONX
167	4327.0000	12:55:44	LONX
150	4326.0000	12:57:18	LONX
188	4325.5000	12:59:01	LONX
105	4325.0000	12:59:01	LONX
122	4325.0000	12:59:01	LONX
1	4324.5000	13:01:19	LONX
182	4324.5000	13:01:19	LONX
177	4324.5000	13:02:17	LONX
154	4324.0000	13:03:39	LONX
15	4324.0000	13:03:39	LONX
200	4329.0000	13:05:24	LONX
100	4329.5000	13:06:19	LONX
68	4329.5000	13:06:19	LONX
100	4327.5000	13:07:38	LONX
100	4327.5000	13:07:38	LONX
160	4328.5000	13:09:36	LONX
76	4328.5000	13:09:36	LONX
6	4328.5000	13:09:36	LONX
137	4327.0000	13:10:28	LONX
19	4325.5000	13:12:02	LONX
237	4325.5000	13:12:02	LONX
168	4326.0000	13:13:21	LONX
91	4330.0000	13:16:33	LONX
319	4330.0000	13:16:39	LONX
205	4332.0000	13:18:50	LONX
195	4332.0000	13:19:46	LONX
250	4332.0000	13:19:46	LONX
210	4335.5000	13:22:46	LONX
171	4335.5000	13:23:46	LONX
187	4337.5000	13:25:09	LONX
179	4339.0000	13:26:14	LONX
168	4338.5000	13:26:57	LONX
184	4340.0000	13:28:31	LONX
100	4339.0000	13:29:31	LONX
219	4339.0000	13:30:36	LONX
76	4339.0000	13:30:46	LONX
157	4339.0000	13:31:31	LONX
184	4339.0000	13:31:45	LONX
200	4340.0000	13:32:53	LONX
173	4340.0000	13:33:48	LONX
12	4340.0000	13:33:48	LONX
181	4339.0000	13:35:17	LONX
100	4339.0000	13:35:17	LONX
70	4338.5000	13:36:10	LONX
101	4338.5000	13:36:10	LONX
74	4341.0000	13:37:54	LONX
190	4341.0000	13:37:59	LONX
195	4342.5000	13:39:36	LONX
76	4342.5000	13:39:55	LONX
19	4342.5000	13:39:55	LONX
76	4342.5000	13:39:55	LONX
179	4341.5000	13:40:48	LONX
167	4341.5000	13:40:48	LONX
205	4342.5000	13:44:09	LONX
174	4341.5000	13:44:13	LONX
11	4341.0000	13:45:16	LONX
270	4343.0000	13:46:44	LONX
170	4343.0000	13:46:45	LONX
200	4343.0000	13:48:18	LONX
39	4343.0000	13:48:18	LONX
194	4342.5000	13:49:30	LONX
140	4341.5000	13:51:23	LONX
91	4341.5000	13:51:23	LONX
16	4341.5000	13:51:23	LONX
90	4339.5000	13:52:10	LONX
85	4339.5000	13:52:10	LONX
76	4339.5000	13:53:25	LONX
52	4339.5000	13:53:25	LONX
57	4339.5000	13:53:25	LONX
121	4338.5000	13:54:21	LONX
64	4338.5000	13:54:21	LONX
210	4337.0000	13:56:16	LONX
250	4337.0000	13:56:16	LONX
170	4338.0000	13:57:51	LONX
183	4337.5000	13:59:06	LONX
170	4336.5000	14:00:07	LONX
167	4336.5000	14:00:07	LONX
7	4337.0000	14:00:07	LONX
250	4339.0000	14:02:15	LONX
172	4339.0000	14:03:08	LONX
265	4340.0000	14:04:58	LONX
180	4340.0000	14:05:49	LONX
70	4342.0000	14:08:30	LONX
125	4342.0000	14:08:30	LONX
10	4341.0000	14:08:30	LONX
270	4341.0000	14:08:33	LONX
15	4341.0000	14:10:01	LONX
250	4341.0000	14:10:01	LONX
182	4341.0000	14:11:03	LONX
196	4339.5000	14:12:06	LONX
81	4339.0000	14:13:34	LONX
148	4339.0000	14:13:34	LONX
229	4339.0000	14:14:41	LONX
1	4339.0000	14:14:41	LONX
187	4339.0000	14:16:12	LONX
25	4338.5000	14:16:49	LONX
164	4338.5000	14:16:49	LONX
54	4337.0000	14:18:49	LONX
175	4337.0000	14:19:43	LONX
16	4337.0000	14:19:49	LONX
171	4337.0000	14:19:49	LONX
187	4338.0000	14:20:30	LONX
63	4337.5000	14:21:19	LONX
112	4337.5000	14:21:19	LONX
83	4337.5000	14:21:19	LONX
122	4337.5000	14:21:19	LONX
188	4337.0000	14:23:20	LONX
62	4337.5000	14:24:16	LONX
61	4338.0000	14:24:37	LONX
100	4338.0000	14:24:37	LONX
18	4338.0000	14:24:37	LONX
67	4340.5000	14:25:50	LONX
181	4340.5000	14:25:50	LONX
175	4341.5000	14:26:57	LONX
196	4342.0000	14:27:47	LONX
131	4344.5000	14:29:17	LONX
130	4344.5000	14:29:17	LONX
200	4345.5000	14:30:02	LONX
212	4345.0000	14:30:03	LONX
175	4345.5000	14:30:31	LONX
250	4345.5000	14:30:31	LONX
23	4345.5000	14:30:31	LONX
191	4344.5000	14:31:16	LONX
250	4344.5000	14:31:26	LONX
159	4344.0000	14:31:28	LONX
55	4344.0000	14:31:28	LONX
229	4345.0000	14:32:08	LONX
186	4344.5000	14:32:20	LONX
22	4346.5000	14:32:41	LONX
134	4346.5000	14:32:41	LONX
16	4346.5000	14:32:41	LONX
173	4345.5000	14:32:56	LONX
56	4344.0000	14:33:23	LONX
129	4344.0000	14:33:23	LONX
205	4346.0000	14:33:56	LONX
200	4350.0000	14:34:28	LONX
202	4349.5000	14:34:55	LONX
239	4349.5000	14:35:31	LONX
179	4349.5000	14:35:59	LONX
182	4346.0000	14:36:16	LONX
40	4343.0000	14:36:51	LONX
160	4343.0000	14:36:51	LONX
47	4343.0000	14:37:38	LONX
48	4343.0000	14:37:38	LONX
94	4343.0000	14:37:38	LONX
195	4343.5000	14:38:40	LONX
136	4343.5000	14:38:40	LONX
175	4342.5000	14:39:08	LONX
100	4340.5000	14:39:36	LONX
95	4340.5000	14:39:36	LONX
189	4339.5000	14:40:24	LONX
172	4338.0000	14:40:51	LONX
193	4335.5000	14:41:16	LONX
198	4336.0000	14:42:20	LONX
181	4335.5000	14:42:43	LONX
178	4335.5000	14:43:20	LONX
195	4335.5000	14:44:01	LONX
220	4336.5000	14:45:07	LONX
250	4336.5000	14:45:07	LONX
54	4339.0000	14:46:07	LONX
167	4339.0000	14:46:07	LONX
195	4338.0000	14:47:05	LONX
175	4340.5000	14:47:36	LONX
183	4338.0000	14:47:59	LONX
226	4340.0000	14:48:50	LONX
223	4339.5000	14:49:46	LONX
77	4337.5000	14:50:14	LONX
44	4337.5000	14:50:14	LONX
63	4337.5000	14:50:14	LONX
186	4335.0000	14:50:58	LONX
217	4336.0000	14:51:47	LONX
183	4336.0000	14:52:23	LONX
184	4335.5000	14:53:01	LONX
198	4334.0000	14:54:07	LONX
12	4334.5000	14:54:07	LONX
187	4337.0000	14:54:42	LONX
186	4337.0000	14:55:21	LONX
175	4335.0000	14:56:04	LONX
183	4332.0000	14:56:55	LONX
155	4332.5000	14:57:34	LONX
53	4332.5000	14:57:34	LONX
177	4332.5000	14:58:23	LONX
96	4334.0000	14:59:12	LONX
90	4334.0000	14:59:12	LONX
230	4333.5000	14:59:40	LONX
172	4329.5000	14:59:52	LONX
199	4330.0000	15:00:25	LONX
11	4331.5000	15:01:15	LONX
250	4331.5000	15:01:15	LONX
9	4330.5000	15:02:09	LONX
250	4330.5000	15:02:20	LONX
160	4329.5000	15:02:29	LONX
15	4329.5000	15:02:29	LONX
172	4328.5000	15:03:08	LONX
189	4328.5000	15:03:52	LONX
250	4328.5000	15:04:39	LONX
10	4328.5000	15:04:39	LONX
291	4330.0000	15:05:34	LONX
193	4329.0000	15:06:12	LONX
191	4325.0000	15:06:41	LONX
176	4322.5000	15:07:14	LONX
189	4324.0000	15:08:25	LONX
189	4325.0000	15:08:51	LONX
191	4324.5000	15:09:26	LONX
174	4323.5000	15:10:15	LONX
15	4323.5000	15:10:15	LONX
175	4323.5000	15:10:49	LONX
39	4323.0000	15:11:20	LONX
148	4323.0000	15:11:22	LONX
88	4326.0000	15:12:06	LONX
201	4326.0000	15:12:23	LONX
191	4326.5000	15:12:49	LONX
87	4326.5000	15:13:52	LONX
231	4327.0000	15:14:43	LONX
186	4327.0000	15:14:43	LONX
174	4324.5000	15:15:39	LONX
205	4324.5000	15:16:38	LONX
168	4324.5000	15:17:08	LONX
9	4324.5000	15:17:08	LONX
205	4324.5000	15:18:06	LONX
187	4323.0000	15:18:29	LONX
211	4322.0000	15:19:47	LONX
166	4323.5000	15:20:10	LONX
13	4323.5000	15:20:10	LONX
82	4322.5000	15:20:50	LONX
76	4322.5000	15:20:50	LONX
35	4324.0000	15:21:26	LONX
149	4324.0000	15:21:26	LONX
200	4324.5000	15:22:17	LONX
38	4324.0000	15:22:50	LONX
137	4324.0000	15:22:50	LONX
198	4323.0000	15:23:43	LONX
196	4325.0000	15:24:29	LONX
191	4324.5000	15:25:02	LONX
200	4324.5000	15:26:14	LONX
65	4324.5000	15:26:14	LONX
173	4322.5000	15:26:55	LONX
61	4323.0000	15:27:32	LONX
173	4322.5000	15:27:48	LONX
194	4322.0000	15:28:50	LONX
179	4321.0000	15:29:24	LONX
195	4322.5000	15:30:16	LONX
77	4322.5000	15:30:48	LONX
113	4322.5000	15:30:48	LONX
179	4321.0000	15:31:16	LONX
190	4321.0000	15:31:16	LONX
116	4319.5000	15:32:35	LONX
68	4319.5000	15:32:35	LONX
176	4321.5000	15:33:16	LONX
222	4320.5000	15:34:11	LONX
190	4321.5000	15:35:15	LONX
188	4321.5000	15:35:35	LONX
98	4325.0000	15:36:42	LONX
92	4325.0000	15:36:42	LONX
110	4326.5000	15:37:14	LONX
211	4327.0000	15:37:20	LONX
165	4327.0000	15:37:45	LONX
185	4326.5000	15:38:21	LONX
209	4324.5000	15:38:58	LONX
230	4323.0000	15:39:39	LONX
224	4324.0000	15:41:05	LONX
250	4324.0000	15:41:49	LONX
93	4325.5000	15:42:39	LONX
65	4325.5000	15:42:55	LONX
190	4327.0000	15:43:14	LONX
120	4326.0000	15:43:45	LONX
174	4326.5000	15:44:17	LONX
138	4325.5000	15:45:02	LONX
52	4325.5000	15:45:02	LONX
187	4325.0000	15:45:25	LONX
199	4326.5000	15:46:20	LONX
142	4326.5000	15:46:55	LONX
33	4326.5000	15:46:55	LONX
175	4325.5000	15:47:43	LONX
181	4326.0000	15:48:07	LONX
187	4325.5000	15:48:50	LONX
191	4326.0000	15:48:50	LONX
230	4325.5000	15:50:26	LONX
177	4325.0000	15:50:49	LONX
170	4326.5000	15:51:36	LONX
185	4326.0000	15:52:40	LONX
241	4325.5000	15:52:40	LONX
39	4327.5000	15:54:04	LONX
192	4327.5000	15:54:09	LONX
76	4327.0000	15:54:15	LONX
42	4326.5000	15:54:17	LONX
137	4326.5000	15:54:17	LONX
53	4325.0000	15:54:56	LONX
152	4325.0000	15:54:56	LONX
120	4325.0000	15:55:49	LONX
192	4324.0000	15:56:18	LONX
72	4323.0000	15:56:52	LONX
54	4323.0000	15:56:52	LONX
49	4323.0000	15:56:52	LONX
192	4323.0000	15:57:26	LONX
180	4320.5000	15:57:37	LONX
63	4318.0000	15:58:16	LONX
275	4322.0000	15:59:18	LONX
250	4321.5000	15:59:21	LONX
106	4320.5000	16:00:03	LONX
126	4322.0000	16:00:25	LONX
76	4322.0000	16:00:54	LONX
128	4322.0000	16:00:54	LONX
202	4324.0000	16:01:16	LONX
275	4325.0000	16:01:59	LONX
178	4323.0000	16:02:18	LONX
183	4323.0000	16:02:54	LONX
216	4322.0000	16:03:28	LONX
175	4322.0000	16:05:02	LONX
76	4322.0000	16:05:07	LONX
117	4322.0000	16:05:07	LONX
250	4323.0000	16:05:36	LONX
200	4324.0000	16:05:46	LONX
30	4323.5000	16:06:03	LONX
145	4323.5000	16:06:03	LONX
84	4324.0000	16:06:39	LONX
190	4324.0000	16:06:39	LONX
46	4323.5000	16:07:10	LONX
187	4323.0000	16:07:18	LONX
193	4324.5000	16:08:11	LONX
159	4324.5000	16:09:03	LONX
141	4324.5000	16:09:17	LONX
250	4324.5000	16:09:17	LONX
145	4324.0000	16:09:43	LONX
33	4324.0000	16:09:43	LONX
161	4323.5000	16:10:19	LONX
62	4323.5000	16:10:19	LONX
200	4324.0000	16:10:50	LONX
182	4323.0000	16:11:16	LONX
180	4323.5000	16:11:49	LONX
153	4324.0000	16:12:10	LONX
25	4324.0000	16:12:10	LONX
26	4324.0000	16:12:40	LONX
158	4324.0000	16:12:40	LONX
193	4323.5000	16:13:20	LONX
250	4324.5000	16:13:52	LONX
123	4324.5000	16:14:15	LONX
56	4324.5000	16:14:15	LONX
215	4324.5000	16:15:02	LONX
179	4324.5000	16:15:16	LONX
193	4325.0000	16:15:34	LONX
180	4323.5000	16:15:42	LONX
184	4323.5000	16:16:18	LONX
200	4324.0000	16:17:10	LONX
229	4324.0000	16:17:15	LONX
196	4325.0000	16:17:41	LONX
182	4324.5000	16:18:05	LONX
38	4325.5000	16:18:30	LONX
66	4325.5000	16:18:30	LONX
177	4327.0000	16:18:42	LONX
37	4327.0000	16:19:06	LONX
183	4329.0000	16:19:14	LONX
193	4330.0000	16:19:38	LONX
210	4329.0000	16:19:45	LONX
80	4328.5000	16:19:45	LONX
9	4327.0000	16:19:51	LONX
196	4327.0000	16:19:51	LONX
175	4327.0000	16:21:43	LONX
193	4327.5000	16:21:46	LONX
70	4328.0000	16:22:01	LONX
108	4328.0000	16:22:01	LONX
177	4328.0000	16:22:14	LONX
41	4329.5000	16:23:11	LONX
153	4329.5000	16:23:11	LONX
200	4329.5000	16:23:21	LONX
27	4329.0000	16:23:36	LONX
155	4329.0000	16:23:36	LONX
117	4328.5000	16:24:05	LONX
65	4328.5000	16:24:05	LONX
190	4328.0000	16:24:36	LONX
48	4327.0000	16:24:57	LONX
134	4327.0000	16:24:57	LONX
180	4326.5000	16:24:57	LONX
194	4327.0000	16:25:37	LONX
182	4326.0000	16:25:54	LONX
122	4325.0000	16:26:10	LONX
167	4323.5000	16:26:36	LONX
16	4323.5000	16:26:44	LONX
14	4323.5000	16:26:52	LONX
76	4323.5000	16:26:52	LONX
182	4324.5000	16:27:02	LONX
180	4324.0000	16:27:23	LONX
185	4322.5000	16:27:40	LONX
8	4322.0000	16:28:06	LONX
186	4322.0000	16:28:06	LONX
194	4323.5000	16:28:45	LONX
270	4323.0000	16:28:45	LONX
197	4319.0000	16:29:08	LONX
181	4318.5000	16:29:15	LONX
18	4322.0000	16:29:42	LONX
64	4322.0000	16:29:42	LONX
8	4322.0000	16:29:42	LONX
23	4322.0000	16:29:43	LONX
2	4322.0000	16:29:43	LONX
70	4322.0000	16:29:43	LONX
13	4322.0000	16:29:44	LONX
195	4321.5000	16:29:46	LONX
180	4320.5000	16:29:50	LONX

 

END

 

 

POSKMGZNVDRGNZM