Transaction in Own Shares

RNS Number : 2114N

Unilever PLC

04 August 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:		04-Aug-17
Number of ordinary shares purchased:		105,089
Highest price paid per share:		GBp 4,362.5000
Lowest price paid per share:		GBp 4,324.5000
Volume weighted average price paid per share:		GBp 4,343.8400
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 45,436,337 of its ordinary shares in treasury and has 1,264,720,024 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4343.8400	105,089
BATS	0.0000	0
Chi-X	0.0000	0
Turquoise	0.0000	0
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
150	4324.5000	08:00:38	LONX
165	4340.0000	08:01:10	LONX
180	4338.5000	08:01:10	LONX
170	4335.0000	08:01:36	LONX
150	4338.5000	08:03:05	LONX
155	4338.0000	08:03:06	LONX
170	4335.5000	08:05:00	LONX
200	4335.0000	08:05:00	LONX
195	4334.5000	08:05:00	LONX
151	4334.0000	08:05:51	LONX
258	4335.5000	08:07:02	LONX
7	4335.5000	08:07:03	LONX
150	4335.0000	08:07:13	LONX
153	4334.5000	08:07:13	LONX
134	4331.0000	08:08:05	LONX
143	4330.5000	08:08:05	LONX
138	4328.5000	08:08:53	LONX
5	4326.0000	08:09:23	LONX
38	4331.0000	08:09:41	LONX
96	4330.5000	08:09:41	LONX
1	4333.0000	08:10:12	LONX
139	4333.0000	08:10:12	LONX
165	4334.5000	08:10:21	LONX
74	4333.0000	08:10:47	LONX
92	4333.0000	08:10:47	LONX
135	4329.0000	08:11:02	LONX
39	4329.0000	08:12:09	LONX
131	4329.0000	08:12:09	LONX
170	4330.0000	08:12:52	LONX
185	4329.5000	08:12:52	LONX
32	4329.0000	08:15:03	LONX
98	4329.0000	08:15:03	LONX
155	4328.5000	08:15:04	LONX
160	4328.0000	08:15:04	LONX
43	4328.0000	08:15:30	LONX
102	4328.0000	08:15:30	LONX
180	4331.5000	08:16:35	LONX
190	4334.5000	08:17:10	LONX
144	4334.0000	08:17:10	LONX
136	4333.0000	08:18:13	LONX
190	4334.5000	08:18:35	LONX
29	4334.5000	08:19:30	LONX
106	4334.5000	08:19:30	LONX
165	4334.0000	08:19:36	LONX
78	4334.0000	08:20:14	LONX
62	4334.0000	08:20:14	LONX
160	4341.5000	08:21:10	LONX
169	4341.0000	08:21:10	LONX
176	4343.0000	08:22:03	LONX
58	4341.0000	08:22:34	LONX
70	4341.0000	08:22:34	LONX
128	4337.5000	08:23:12	LONX
38	4338.0000	08:23:56	LONX
107	4338.0000	08:23:56	LONX
145	4336.5000	08:26:01	LONX
155	4336.0000	08:26:01	LONX
100	4336.5000	08:26:01	LONX
100	4336.5000	08:26:01	LONX
68	4336.0000	08:26:46	LONX
147	4336.0000	08:26:46	LONX
138	4333.0000	08:27:31	LONX
133	4330.5000	08:27:48	LONX
130	4332.0000	08:28:28	LONX
52	4331.0000	08:29:05	LONX
81	4331.0000	08:29:05	LONX
46	4331.5000	08:29:39	LONX
128	4331.0000	08:29:49	LONX
100	4335.5000	08:31:59	LONX
100	4335.5000	08:31:59	LONX
15	4335.5000	08:31:59	LONX
100	4337.0000	08:32:35	LONX
160	4337.0000	08:32:35	LONX
210	4336.5000	08:32:35	LONX
134	4338.0000	08:34:07	LONX
140	4338.0000	08:34:52	LONX
160	4338.0000	08:35:56	LONX
145	4337.5000	08:35:56	LONX
129	4335.5000	08:36:11	LONX
50	4335.5000	08:37:15	LONX
100	4335.5000	08:37:15	LONX
135	4336.5000	08:37:35	LONX
140	4335.5000	08:38:23	LONX
22	4335.5000	08:39:02	LONX
157	4335.5000	08:39:02	LONX
180	4336.0000	08:40:19	LONX
132	4335.0000	08:40:35	LONX
131	4334.0000	08:41:30	LONX
80	4334.0000	08:42:33	LONX
100	4334.0000	08:42:33	LONX
60	4334.5000	08:42:33	LONX
79	4334.0000	08:42:33	LONX
80	4338.5000	08:43:58	LONX
100	4338.5000	08:43:58	LONX
12	4336.5000	08:44:40	LONX
123	4336.5000	08:44:40	LONX
59	4339.0000	08:46:06	LONX
139	4339.0000	08:46:26	LONX
135	4336.5000	08:46:34	LONX
135	4335.5000	08:47:12	LONX
143	4333.5000	08:48:20	LONX
158	4333.5000	08:49:20	LONX
133	4333.0000	08:49:42	LONX
105	4332.5000	08:51:13	LONX
121	4332.5000	08:51:13	LONX
191	4331.5000	08:52:11	LONX
159	4331.5000	08:53:06	LONX
146	4329.5000	08:53:20	LONX
135	4328.5000	08:54:30	LONX
23	4327.5000	08:55:22	LONX
120	4327.5000	08:55:22	LONX
148	4326.0000	08:55:42	LONX
165	4326.0000	08:56:53	LONX
138	4324.5000	08:57:31	LONX
34	4326.0000	08:59:13	LONX
84	4328.0000	08:59:17	LONX
102	4328.0000	08:59:17	LONX
140	4326.0000	08:59:30	LONX
146	4324.5000	09:00:13	LONX
138	4326.5000	09:01:08	LONX
152	4330.0000	09:02:15	LONX
90	4329.5000	09:02:21	LONX
100	4329.5000	09:02:21	LONX
36	4329.0000	09:02:21	LONX
8	4328.5000	09:03:07	LONX
134	4328.5000	09:03:07	LONX
138	4326.0000	09:03:41	LONX
165	4330.0000	09:05:53	LONX
15	4330.0000	09:05:53	LONX
200	4330.0000	09:05:53	LONX
157	4329.0000	09:05:57	LONX
155	4330.5000	09:07:17	LONX
140	4330.0000	09:07:21	LONX
143	4328.0000	09:08:07	LONX
200	4332.5000	09:10:06	LONX
150	4332.0000	09:10:07	LONX
150	4330.5000	09:10:23	LONX
210	4334.5000	09:12:13	LONX
166	4334.0000	09:12:19	LONX
158	4335.0000	09:13:06	LONX
39	4337.0000	09:14:19	LONX
195	4339.0000	09:15:00	LONX
160	4338.5000	09:15:15	LONX
141	4337.0000	09:15:48	LONX
160	4339.0000	09:18:04	LONX
170	4338.5000	09:18:04	LONX
155	4339.0000	09:18:04	LONX
212	4341.5000	09:19:24	LONX
146	4342.5000	09:20:00	LONX
143	4341.5000	09:21:13	LONX
142	4339.5000	09:21:31	LONX
195	4338.0000	09:22:50	LONX
141	4339.0000	09:23:14	LONX
168	4340.5000	09:24:00	LONX
160	4340.0000	09:25:10	LONX
156	4341.5000	09:26:06	LONX
126	4341.0000	09:26:46	LONX
145	4340.5000	09:27:09	LONX
155	4338.5000	09:28:12	LONX
205	4341.5000	09:29:31	LONX
156	4341.5000	09:29:31	LONX
145	4345.0000	09:30:29	LONX
145	4344.5000	09:31:13	LONX
147	4344.0000	09:32:28	LONX
151	4343.5000	09:33:14	LONX
17	4342.5000	09:34:04	LONX
150	4342.5000	09:34:04	LONX
181	4344.0000	09:35:02	LONX
29	4342.5000	09:35:25	LONX
170	4346.0000	09:36:32	LONX
190	4346.5000	09:36:39	LONX
150	4345.5000	09:37:42	LONX
166	4347.5000	09:38:42	LONX
151	4345.5000	09:38:54	LONX
200	4346.0000	09:41:00	LONX
154	4346.0000	09:41:32	LONX
8	4345.0000	09:41:42	LONX
135	4345.0000	09:41:42	LONX
154	4342.5000	09:42:42	LONX
146	4341.0000	09:43:39	LONX
164	4343.5000	09:45:53	LONX
127	4343.5000	09:46:22	LONX
145	4345.0000	09:47:16	LONX
160	4345.0000	09:47:16	LONX
153	4342.5000	09:47:31	LONX
47	4344.5000	09:49:05	LONX
118	4344.5000	09:49:05	LONX
114	4345.5000	09:50:32	LONX
205	4345.0000	09:50:38	LONX
193	4344.0000	09:52:07	LONX
43	4342.5000	09:52:44	LONX
120	4342.5000	09:52:44	LONX
6	4343.0000	09:54:20	LONX
26	4343.0000	09:54:20	LONX
60	4343.0000	09:54:20	LONX
79	4343.0000	09:54:20	LONX
147	4342.5000	09:55:19	LONX
147	4341.0000	09:55:57	LONX
150	4339.5000	09:57:06	LONX
151	4342.0000	09:57:50	LONX
70	4340.5000	09:59:03	LONX
3	4341.5000	09:59:23	LONX
85	4340.5000	09:59:35	LONX
21	4340.0000	09:59:49	LONX
148	4340.0000	09:59:50	LONX
25	4342.0000	10:00:57	LONX
170	4342.0000	10:00:57	LONX
27	4342.0000	10:01:57	LONX
5	4342.5000	10:02:32	LONX
111	4342.5000	10:02:32	LONX
112	4342.5000	10:02:32	LONX
53	4342.0000	10:04:09	LONX
200	4342.0000	10:04:09	LONX
46	4342.5000	10:05:02	LONX
113	4342.5000	10:05:02	LONX
71	4342.0000	10:06:08	LONX
109	4342.0000	10:06:08	LONX
159	4343.0000	10:07:06	LONX
34	4340.5000	10:07:46	LONX
1	4340.5000	10:07:46	LONX
113	4340.5000	10:07:48	LONX
79	4342.5000	10:09:06	LONX
100	4342.5000	10:09:06	LONX
66	4341.5000	10:10:47	LONX
103	4341.5000	10:10:47	LONX
153	4342.0000	10:11:12	LONX
45	4340.5000	10:12:06	LONX
111	4340.5000	10:12:06	LONX
16	4340.5000	10:13:00	LONX
140	4340.5000	10:13:18	LONX
151	4338.5000	10:13:49	LONX
8	4337.0000	10:14:37	LONX
155	4339.5000	10:14:50	LONX
147	4340.5000	10:16:07	LONX
158	4340.0000	10:17:01	LONX
44	4339.5000	10:17:55	LONX
26	4339.0000	10:18:10	LONX
117	4339.0000	10:18:19	LONX
157	4339.5000	10:19:45	LONX
158	4338.5000	10:20:05	LONX
145	4336.5000	10:20:37	LONX
76	4338.5000	10:22:00	LONX
30	4338.0000	10:22:30	LONX
145	4338.0000	10:22:30	LONX
133	4338.0000	10:23:20	LONX
144	4336.5000	10:23:37	LONX
42	4335.0000	10:25:09	LONX
111	4335.0000	10:25:18	LONX
145	4340.0000	10:26:31	LONX
35	4339.0000	10:26:32	LONX
147	4339.0000	10:26:32	LONX
52	4337.5000	10:27:57	LONX
92	4337.5000	10:27:57	LONX
185	4336.5000	10:28:57	LONX
155	4335.0000	10:29:56	LONX
136	4337.0000	10:32:02	LONX
200	4337.0000	10:32:02	LONX
145	4336.0000	10:32:38	LONX
35	4333.0000	10:33:33	LONX
124	4333.0000	10:33:33	LONX
143	4330.0000	10:34:39	LONX
143	4329.5000	10:35:22	LONX
147	4331.0000	10:37:00	LONX
152	4331.0000	10:38:03	LONX
154	4330.5000	10:38:52	LONX
162	4329.5000	10:40:10	LONX
61	4330.0000	10:41:09	LONX
88	4330.0000	10:41:09	LONX
155	4327.0000	10:41:40	LONX
146	4325.5000	10:42:56	LONX
15	4326.5000	10:44:14	LONX
150	4326.5000	10:44:14	LONX
185	4329.0000	10:45:42	LONX
92	4329.5000	10:46:31	LONX
12	4328.5000	10:47:16	LONX
25	4330.0000	10:47:40	LONX
25	4330.0000	10:47:40	LONX
107	4330.0000	10:47:40	LONX
40	4328.5000	10:48:27	LONX
123	4328.5000	10:48:27	LONX
158	4327.0000	10:48:52	LONX
46	4329.0000	10:51:00	LONX
111	4329.0000	10:51:00	LONX
25	4329.0000	10:51:16	LONX
126	4329.0000	10:51:16	LONX
15	4330.0000	10:52:29	LONX
190	4330.0000	10:52:29	LONX
143	4331.5000	10:52:59	LONX
169	4331.0000	10:54:35	LONX
160	4330.0000	10:56:41	LONX
154	4330.0000	10:56:41	LONX
38	4328.0000	10:57:21	LONX
105	4328.0000	10:57:21	LONX
171	4329.5000	10:59:42	LONX
125	4330.5000	11:01:42	LONX
67	4333.0000	11:02:02	LONX
100	4333.0000	11:02:02	LONX
200	4333.0000	11:02:02	LONX
152	4332.0000	11:03:14	LONX
160	4331.5000	11:03:51	LONX
145	4331.0000	11:04:18	LONX
149	4331.0000	11:05:38	LONX
145	4328.5000	11:06:55	LONX
173	4329.5000	11:08:20	LONX
159	4329.0000	11:09:09	LONX
180	4330.0000	11:10:24	LONX
89	4330.0000	11:11:50	LONX
175	4330.5000	11:13:59	LONX
80	4331.0000	11:14:48	LONX
105	4332.0000	11:15:11	LONX
200	4332.0000	11:15:11	LONX
28	4332.0000	11:16:52	LONX
200	4332.0000	11:16:52	LONX
131	4330.5000	11:17:26	LONX
158	4328.5000	11:18:25	LONX
66	4329.5000	11:20:04	LONX
83	4329.5000	11:20:04	LONX
5	4330.0000	11:21:17	LONX
157	4330.0000	11:21:29	LONX
207	4330.0000	11:23:36	LONX
22	4330.5000	11:24:13	LONX
45	4331.0000	11:25:11	LONX
118	4331.5000	11:25:41	LONX
151	4331.5000	11:25:41	LONX
158	4332.0000	11:26:30	LONX
83	4333.0000	11:27:53	LONX
90	4333.0000	11:27:53	LONX
144	4331.5000	11:28:23	LONX
154	4330.0000	11:30:02	LONX
77	4331.0000	11:32:00	LONX
71	4333.5000	11:32:43	LONX
114	4333.5000	11:32:43	LONX
158	4333.0000	11:32:55	LONX
214	4332.5000	11:34:18	LONX
155	4333.5000	11:34:53	LONX
142	4333.0000	11:36:07	LONX
189	4332.5000	11:37:38	LONX
25	4332.0000	11:41:00	LONX
100	4332.0000	11:41:04	LONX
105	4332.0000	11:41:04	LONX
173	4332.0000	11:41:04	LONX
144	4331.0000	11:41:43	LONX
158	4332.5000	11:43:28	LONX
136	4331.0000	11:43:55	LONX
69	4331.0000	11:43:55	LONX
57	4330.0000	11:45:44	LONX
155	4329.5000	11:46:05	LONX
58	4331.0000	11:47:33	LONX
100	4331.0000	11:47:33	LONX
144	4329.5000	11:48:22	LONX
161	4329.5000	11:50:03	LONX
71	4330.0000	11:51:09	LONX
50	4330.0000	11:51:34	LONX
8	4332.0000	11:52:38	LONX
58	4332.0000	11:52:38	LONX
58	4334.0000	11:53:39	LONX
100	4334.0000	11:53:39	LONX
184	4334.0000	11:54:07	LONX
159	4332.5000	11:55:06	LONX
154	4332.0000	11:56:07	LONX
105	4332.5000	11:58:14	LONX
46	4332.5000	11:58:14	LONX
53	4332.0000	11:58:20	LONX
117	4332.0000	11:58:20	LONX
145	4334.5000	12:02:14	LONX
56	4334.0000	12:02:14	LONX
84	4334.0000	12:02:14	LONX
150	4334.0000	12:02:14	LONX
180	4334.0000	12:02:32	LONX
100	4335.5000	12:04:26	LONX
33	4334.5000	12:05:07	LONX
172	4334.5000	12:05:07	LONX
185	4334.0000	12:05:17	LONX
100	4334.0000	12:07:08	LONX
155	4333.0000	12:07:17	LONX
55	4335.5000	12:10:26	LONX
180	4335.5000	12:10:26	LONX
200	4335.5000	12:10:26	LONX
100	4336.0000	12:11:51	LONX
25	4335.5000	12:11:54	LONX
180	4335.5000	12:11:54	LONX
100	4334.0000	12:14:23	LONX
100	4334.0000	12:14:23	LONX
100	4334.0000	12:15:16	LONX
146	4334.5000	12:16:03	LONX
149	4333.5000	12:17:12	LONX
200	4333.5000	12:18:38	LONX
180	4334.0000	12:21:17	LONX
194	4333.5000	12:21:26	LONX
134	4332.5000	12:22:23	LONX
172	4332.5000	12:23:38	LONX
163	4330.5000	12:24:15	LONX
152	4332.5000	12:26:02	LONX
88	4333.5000	12:29:23	LONX
128	4333.5000	12:29:23	LONX
225	4333.5000	12:29:30	LONX
70	4333.0000	12:31:00	LONX
92	4333.0000	12:31:00	LONX
100	4333.0000	12:32:40	LONX
200	4333.0000	12:34:15	LONX
25	4332.5000	12:34:17	LONX
158	4332.5000	12:34:17	LONX
124	4334.5000	12:36:22	LONX
9	4334.5000	12:37:39	LONX
188	4335.5000	12:39:19	LONX
100	4335.5000	12:39:19	LONX
153	4333.5000	12:40:08	LONX
94	4335.5000	12:41:50	LONX
121	4335.5000	12:41:50	LONX
47	4337.5000	12:46:25	LONX
173	4337.5000	12:46:25	LONX
85	4337.5000	12:46:25	LONX
100	4337.5000	12:46:25	LONX
100	4337.5000	12:46:25	LONX
200	4339.0000	12:48:22	LONX
45	4338.0000	12:48:28	LONX
100	4338.0000	12:48:28	LONX
181	4337.0000	12:50:45	LONX
149	4336.5000	12:51:27	LONX
151	4334.5000	12:52:27	LONX
100	4335.0000	12:53:48	LONX
100	4335.0000	12:53:48	LONX
149	4334.0000	12:54:43	LONX
178	4335.5000	12:56:33	LONX
150	4334.0000	12:57:00	LONX
22	4334.0000	12:58:45	LONX
128	4334.0000	12:58:45	LONX
100	4333.0000	13:00:45	LONX
100	4333.0000	13:00:45	LONX
120	4333.0000	13:01:35	LONX
101	4334.0000	13:02:37	LONX
100	4334.0000	13:03:33	LONX
72	4333.5000	13:05:09	LONX
123	4333.5000	13:05:54	LONX
200	4333.0000	13:05:56	LONX
100	4333.0000	13:07:24	LONX
165	4333.5000	13:08:17	LONX
111	4333.0000	13:08:18	LONX
25	4335.5000	13:10:37	LONX
69	4335.5000	13:10:37	LONX
117	4335.5000	13:10:37	LONX
100	4335.5000	13:10:58	LONX
36	4335.5000	13:11:28	LONX
15	4335.0000	13:11:50	LONX
2	4335.0000	13:11:51	LONX
200	4335.0000	13:11:51	LONX
185	4335.0000	13:13:47	LONX
36	4337.0000	13:16:54	LONX
171	4337.0000	13:16:54	LONX
220	4337.0000	13:16:54	LONX
128	4336.0000	13:17:29	LONX
184	4338.0000	13:19:18	LONX
71	4338.0000	13:20:43	LONX
87	4338.0000	13:20:43	LONX
162	4337.0000	13:21:13	LONX
108	4336.0000	13:22:28	LONX
34	4335.0000	13:23:17	LONX
143	4335.0000	13:23:29	LONX
144	4335.0000	13:24:30	LONX
191	4335.5000	13:26:07	LONX
136	4336.0000	13:28:05	LONX
46	4335.5000	13:28:26	LONX
124	4335.5000	13:28:26	LONX
189	4334.5000	13:28:53	LONX
145	4334.0000	13:29:52	LONX
38	4333.0000	13:30:01	LONX
100	4333.0000	13:30:01	LONX
12	4333.0000	13:30:01	LONX
170	4341.0000	13:30:40	LONX
194	4346.5000	13:32:14	LONX
165	4346.0000	13:32:58	LONX
157	4351.5000	13:34:08	LONX
190	4357.0000	13:34:49	LONX
150	4355.0000	13:35:17	LONX
143	4355.0000	13:36:45	LONX
18	4354.0000	13:37:24	LONX
137	4354.0000	13:37:43	LONX
25	4355.0000	13:38:31	LONX
58	4357.5000	13:38:53	LONX
160	4357.5000	13:39:04	LONX
150	4355.0000	13:39:31	LONX
7	4358.0000	13:40:45	LONX
139	4358.0000	13:40:45	LONX
154	4356.5000	13:41:11	LONX
167	4357.5000	13:42:44	LONX
144	4355.0000	13:43:25	LONX
152	4355.0000	13:44:35	LONX
151	4353.0000	13:45:09	LONX
200	4356.5000	13:47:08	LONX
22	4356.5000	13:48:38	LONX
56	4356.5000	13:48:38	LONX
83	4356.5000	13:48:38	LONX
144	4356.0000	13:48:48	LONX
16	4354.5000	13:49:09	LONX
167	4354.0000	13:50:01	LONX
15	4354.0000	13:50:53	LONX
36	4354.0000	13:50:53	LONX
97	4354.0000	13:50:53	LONX
68	4352.0000	13:51:15	LONX
76	4352.0000	13:51:15	LONX
146	4353.0000	13:52:25	LONX
151	4352.5000	13:53:05	LONX
144	4350.0000	13:53:53	LONX
49	4350.0000	13:54:52	LONX
95	4350.0000	13:54:52	LONX
28	4350.0000	13:55:44	LONX
119	4350.0000	13:55:46	LONX
149	4347.5000	13:56:59	LONX
145	4343.5000	13:57:41	LONX
207	4347.0000	13:58:55	LONX
158	4346.5000	14:00:11	LONX
145	4345.0000	14:00:28	LONX
148	4344.5000	14:01:13	LONX
153	4341.0000	14:02:14	LONX
126	4339.5000	14:03:29	LONX
82	4339.0000	14:03:53	LONX
144	4338.5000	14:04:32	LONX
145	4339.5000	14:05:05	LONX
82	4340.0000	14:07:04	LONX
201	4339.5000	14:07:15	LONX
155	4338.0000	14:07:48	LONX
154	4336.5000	14:08:41	LONX
157	4336.0000	14:10:00	LONX
80	4335.0000	14:10:30	LONX
50	4336.0000	14:11:33	LONX
89	4336.0000	14:11:33	LONX
146	4335.0000	14:11:54	LONX
200	4334.0000	14:13:31	LONX
175	4333.5000	14:14:10	LONX
1	4332.5000	14:15:24	LONX
146	4332.5000	14:15:24	LONX
147	4334.0000	14:16:11	LONX
164	4338.5000	14:17:04	LONX
113	4336.5000	14:18:05	LONX
31	4336.5000	14:18:10	LONX
160	4340.5000	14:19:17	LONX
150	4340.0000	14:19:17	LONX
43	4342.5000	14:20:35	LONX
160	4342.5000	14:21:14	LONX
200	4346.0000	14:22:47	LONX
252	4345.5000	14:22:54	LONX
153	4345.5000	14:22:54	LONX
40	4348.5000	14:25:45	LONX
200	4349.0000	14:26:03	LONX
136	4348.5000	14:26:20	LONX
41	4349.5000	14:27:59	LONX
104	4349.5000	14:27:59	LONX
120	4349.5000	14:28:01	LONX
195	4349.0000	14:28:01	LONX
145	4349.5000	14:28:49	LONX
158	4349.5000	14:30:00	LONX
158	4349.5000	14:30:10	LONX
150	4349.0000	14:30:11	LONX
147	4348.5000	14:30:11	LONX
210	4347.5000	14:30:29	LONX
57	4347.0000	14:30:29	LONX
124	4347.0000	14:30:29	LONX
205	4349.0000	14:31:08	LONX
181	4348.5000	14:31:09	LONX
160	4348.0000	14:31:30	LONX
150	4347.0000	14:31:51	LONX
155	4348.0000	14:32:40	LONX
187	4349.0000	14:32:50	LONX
45	4348.5000	14:32:58	LONX
120	4348.5000	14:32:58	LONX
190	4351.5000	14:33:42	LONX
28	4352.5000	14:34:02	LONX
121	4352.5000	14:34:02	LONX
185	4354.5000	14:34:43	LONX
155	4354.0000	14:34:56	LONX
169	4353.5000	14:35:04	LONX
45	4353.5000	14:35:10	LONX
119	4353.5000	14:35:10	LONX
146	4351.5000	14:35:53	LONX
148	4350.0000	14:36:02	LONX
153	4350.5000	14:36:58	LONX
37	4352.5000	14:37:31	LONX
116	4352.5000	14:37:31	LONX
156	4351.5000	14:38:02	LONX
185	4351.0000	14:38:08	LONX
7	4348.5000	14:38:54	LONX
175	4348.5000	14:38:54	LONX
147	4348.5000	14:39:19	LONX
178	4348.5000	14:40:16	LONX
50	4348.5000	14:40:45	LONX
129	4348.5000	14:40:45	LONX
190	4349.0000	14:41:20	LONX
44	4349.5000	14:41:50	LONX
159	4350.5000	14:42:05	LONX
146	4353.0000	14:42:30	LONX
18	4356.0000	14:43:23	LONX
220	4356.0000	14:43:23	LONX
160	4356.5000	14:44:08	LONX
190	4355.0000	14:44:31	LONX
160	4357.5000	14:45:13	LONX
24	4358.5000	14:45:42	LONX
137	4358.5000	14:45:42	LONX
34	4361.5000	14:46:29	LONX
193	4361.5000	14:46:29	LONX
194	4361.5000	14:47:16	LONX
74	4362.5000	14:47:42	LONX
100	4361.0000	14:48:15	LONX
105	4361.0000	14:48:15	LONX
155	4360.5000	14:48:17	LONX
19	4360.0000	14:48:49	LONX
132	4360.0000	14:48:49	LONX
158	4358.5000	14:49:41	LONX
101	4357.0000	14:49:46	LONX
155	4357.0000	14:50:25	LONX
155	4358.5000	14:51:04	LONX
175	4358.0000	14:51:30	LONX
147	4360.5000	14:51:59	LONX
151	4358.0000	14:52:57	LONX
149	4356.0000	14:53:11	LONX
154	4357.0000	14:54:26	LONX
160	4356.5000	14:54:29	LONX
100	4355.0000	14:55:05	LONX
160	4354.0000	14:55:32	LONX
147	4353.5000	14:56:09	LONX
156	4354.0000	14:56:45	LONX
100	4355.0000	14:57:43	LONX
11	4355.5000	14:58:48	LONX
179	4355.5000	14:58:48	LONX
170	4355.5000	14:58:48	LONX
152	4355.0000	14:59:38	LONX
160	4354.5000	14:59:40	LONX
174	4352.5000	14:59:58	LONX
164	4354.0000	15:00:37	LONX
154	4353.0000	15:00:46	LONX
150	4351.5000	15:01:24	LONX
93	4351.5000	15:02:16	LONX
87	4351.5000	15:02:23	LONX
160	4352.0000	15:02:58	LONX
200	4353.0000	15:03:42	LONX
4	4352.5000	15:03:45	LONX
176	4352.5000	15:03:45	LONX
154	4351.5000	15:04:35	LONX
153	4351.0000	15:04:51	LONX
43	4352.0000	15:05:50	LONX
180	4352.0000	15:05:50	LONX
212	4351.5000	15:05:57	LONX
147	4349.0000	15:07:00	LONX
3	4352.5000	15:08:22	LONX
160	4352.5000	15:08:22	LONX
74	4352.5000	15:08:37	LONX
179	4352.5000	15:08:37	LONX
136	4352.0000	15:08:37	LONX
74	4352.0000	15:08:37	LONX
192	4351.0000	15:10:02	LONX
44	4350.5000	15:10:14	LONX
106	4350.5000	15:10:14	LONX
170	4354.0000	15:11:08	LONX
176	4355.0000	15:11:48	LONX
161	4355.5000	15:12:27	LONX
164	4356.0000	15:13:03	LONX
180	4355.5000	15:13:07	LONX
200	4356.5000	15:14:53	LONX
195	4355.5000	15:14:55	LONX
165	4355.5000	15:15:42	LONX
47	4353.5000	15:16:12	LONX
108	4353.5000	15:16:12	LONX
161	4355.0000	15:17:28	LONX
99	4356.5000	15:17:44	LONX
111	4356.5000	15:17:44	LONX
27	4356.5000	15:19:05	LONX
143	4356.5000	15:19:05	LONX
176	4357.5000	15:19:34	LONX
156	4359.0000	15:20:09	LONX
190	4358.5000	15:20:22	LONX
13	4357.0000	15:21:27	LONX
158	4357.0000	15:21:29	LONX
52	4355.5000	15:21:37	LONX
95	4355.5000	15:21:37	LONX
143	4354.5000	15:22:37	LONX
8	4354.5000	15:22:37	LONX
75	4354.5000	15:23:43	LONX
161	4354.0000	15:23:52	LONX
211	4353.0000	15:23:53	LONX
150	4353.5000	15:24:55	LONX
194	4354.0000	15:26:00	LONX
95	4355.0000	15:26:36	LONX
55	4355.0000	15:26:37	LONX
149	4355.0000	15:27:11	LONX
148	4355.5000	15:27:58	LONX
149	4354.5000	15:28:09	LONX
185	4359.0000	15:29:30	LONX
182	4358.5000	15:29:33	LONX
25	4357.0000	15:29:59	LONX
140	4357.0000	15:29:59	LONX
173	4359.0000	15:31:02	LONX
168	4358.5000	15:31:13	LONX
162	4357.5000	15:32:16	LONX
150	4356.5000	15:32:33	LONX
156	4355.0000	15:33:17	LONX
160	4354.0000	15:33:43	LONX
150	4355.5000	15:34:25	LONX
148	4354.0000	15:35:09	LONX
162	4354.0000	15:35:53	LONX
170	4353.5000	15:36:04	LONX
185	4352.0000	15:36:49	LONX
68	4354.0000	15:37:59	LONX
162	4354.0000	15:38:08	LONX
240	4353.0000	15:38:22	LONX
27	4354.0000	15:39:37	LONX
160	4354.0000	15:39:37	LONX
154	4353.5000	15:39:54	LONX
50	4353.5000	15:40:50	LONX
65	4355.0000	15:41:30	LONX
221	4355.0000	15:41:30	LONX
165	4354.0000	15:41:46	LONX
17	4354.0000	15:42:49	LONX
170	4354.0000	15:42:49	LONX
148	4354.5000	15:43:25	LONX
154	4353.5000	15:44:02	LONX
160	4352.5000	15:44:02	LONX
154	4351.5000	15:44:53	LONX
235	4351.5000	15:45:45	LONX
157	4351.0000	15:46:39	LONX
38	4353.0000	15:47:25	LONX
190	4353.5000	15:47:31	LONX
232	4355.0000	15:48:19	LONX
179	4354.5000	15:48:52	LONX
100	4354.0000	15:48:52	LONX
5	4353.5000	15:49:29	LONX
154	4353.5000	15:49:29	LONX
36	4352.5000	15:50:02	LONX
116	4352.5000	15:50:02	LONX
76	4352.0000	15:51:11	LONX
98	4352.0000	15:51:11	LONX
100	4351.0000	15:51:13	LONX
71	4351.0000	15:51:13	LONX
7	4349.0000	15:51:52	LONX
194	4349.0000	15:51:52	LONX
100	4348.5000	15:52:41	LONX
162	4350.0000	15:53:19	LONX
97	4349.5000	15:53:52	LONX
104	4349.5000	15:53:52	LONX
50	4350.5000	15:54:59	LONX
82	4350.5000	15:55:04	LONX
170	4351.5000	15:55:26	LONX
200	4352.0000	15:55:41	LONX
40	4354.0000	15:56:37	LONX
150	4354.0000	15:56:37	LONX
58	4355.0000	15:57:10	LONX
164	4355.0000	15:57:10	LONX
60	4354.5000	15:57:19	LONX
100	4354.5000	15:57:19	LONX
200	4354.0000	15:58:06	LONX
194	4353.5000	15:58:10	LONX
200	4356.0000	16:00:02	LONX
80	4355.5000	16:00:08	LONX
125	4355.5000	16:00:08	LONX
280	4355.0000	16:00:13	LONX
6	4356.0000	16:01:14	LONX
200	4356.0000	16:01:14	LONX
66	4355.0000	16:01:14	LONX
89	4355.0000	16:01:23	LONX
215	4356.0000	16:02:33	LONX
175	4355.5000	16:02:33	LONX
98	4354.5000	16:03:16	LONX
185	4355.0000	16:03:16	LONX
229	4354.0000	16:03:24	LONX
65	4354.5000	16:04:26	LONX
100	4354.5000	16:04:26	LONX
185	4354.0000	16:04:26	LONX
200	4356.0000	16:06:00	LONX
180	4356.0000	16:06:06	LONX
150	4357.0000	16:06:33	LONX
77	4358.0000	16:07:06	LONX
200	4358.0000	16:07:06	LONX
253	4359.0000	16:07:50	LONX
163	4360.5000	16:08:19	LONX
152	4360.5000	16:08:48	LONX
21	4360.5000	16:09:00	LONX
144	4360.5000	16:09:00	LONX
200	4362.0000	16:09:52	LONX
165	4361.0000	16:09:59	LONX
160	4361.0000	16:10:21	LONX
50	4361.0000	16:10:24	LONX
108	4361.0000	16:10:24	LONX
153	4361.0000	16:10:50	LONX
23	4361.5000	16:11:10	LONX
151	4361.5000	16:11:11	LONX
91	4360.0000	16:11:51	LONX
100	4360.0000	16:11:51	LONX
52	4360.5000	16:12:24	LONX
200	4360.5000	16:12:24	LONX
190	4361.0000	16:13:07	LONX
92	4361.5000	16:14:01	LONX
337	4361.5000	16:14:01	LONX
41	4361.5000	16:14:42	LONX
150	4361.5000	16:14:42	LONX
104	4360.0000	16:14:53	LONX
200	4360.0000	16:15:12	LONX
36	4360.0000	16:15:23	LONX
124	4360.0000	16:15:23	LONX
154	4359.5000	16:15:47	LONX
164	4360.0000	16:16:07	LONX
154	4359.5000	16:16:26	LONX
197	4358.5000	16:16:55	LONX
168	4358.5000	16:17:19	LONX
153	4358.5000	16:17:40	LONX
154	4359.0000	16:18:03	LONX
74	4358.0000	16:18:23	LONX
77	4358.0000	16:18:23	LONX
193	4357.0000	16:18:51	LONX
210	4357.5000	16:19:28	LONX
200	4360.0000	16:20:13	LONX
122	4360.0000	16:20:15	LONX
153	4359.0000	16:20:26	LONX
115	4361.0000	16:21:01	LONX
189	4361.0000	16:21:10	LONX
159	4361.0000	16:21:39	LONX
153	4360.5000	16:21:56	LONX
150	4361.0000	16:22:35	LONX
2	4361.0000	16:22:38	LONX
151	4361.0000	16:22:38	LONX
177	4360.5000	16:23:29	LONX
200	4360.5000	16:23:29	LONX
151	4360.5000	16:23:52	LONX
160	4360.5000	16:24:21	LONX
370	4360.5000	16:24:58	LONX
161	4360.5000	16:25:12	LONX
6	4360.5000	16:25:29	LONX
7	4360.5000	16:25:29	LONX
38	4360.5000	16:25:29	LONX
112	4360.5000	16:25:29	LONX
50	4361.5000	16:25:50	LONX
101	4361.5000	16:25:50	LONX
54	4362.5000	16:26:19	LONX
55	4362.5000	16:26:19	LONX
76	4362.5000	16:26:19	LONX
50	4362.5000	16:26:31	LONX
100	4362.5000	16:26:31	LONX
174	4362.5000	16:26:51	LONX
11	4361.0000	16:27:10	LONX
12	4361.0000	16:27:10	LONX
95	4361.0000	16:27:10	LONX
144	4361.0000	16:27:10	LONX
153	4359.5000	16:27:40	LONX
158	4359.5000	16:27:57	LONX
159	4357.5000	16:28:31	LONX
131	4358.0000	16:28:31	LONX
220	4358.0000	16:28:31	LONX
194	4356.0000	16:29:03	LONX
183	4355.5000	16:29:15	LONX
29	4355.5000	16:29:15	LONX
34	4355.5000	16:29:15	LONX
120	4355.5000	16:29:15	LONX

 

END

 

 

POSZMGGRVDNGNZM