Transaction in Own Shares

RNS Number : 3330N

Unilever PLC

07 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:		07-Aug-17
Number of ordinary shares purchased:		115,000
Highest price paid per share:		GBp 4,393.0000
Lowest price paid per share:		GBp 4,356.0000
Volume weighted average price paid per share:		GBp 4,374.5095
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 45,551,337 of its ordinary shares in treasury and has 1,264,605,024 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4374.5095	115,000
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
230	4357.5000	08:00:54	LONX
150	4357.0000	08:00:54	LONX
25	4364.5000	08:02:33	LONX
225	4363.5000	08:02:41	LONX
210	4363.0000	08:02:41	LONX
30	4361.0000	08:02:48	LONX
145	4361.0000	08:02:48	LONX
185	4368.0000	08:04:04	LONX
160	4362.5000	08:04:46	LONX
150	4365.5000	08:05:35	LONX
13	4364.5000	08:05:51	LONX
192	4364.5000	08:05:51	LONX
180	4364.0000	08:05:51	LONX
130	4363.5000	08:07:19	LONX
225	4362.5000	08:07:20	LONX
165	4362.0000	08:07:21	LONX
150	4363.0000	08:08:35	LONX
190	4362.5000	08:08:41	LONX
140	4362.0000	08:08:41	LONX
175	4360.0000	08:09:36	LONX
154	4359.0000	08:09:37	LONX
195	4359.5000	08:10:23	LONX
150	4356.0000	08:10:55	LONX
7	4358.0000	08:11:43	LONX
79	4358.0000	08:11:43	LONX
14	4359.0000	08:11:57	LONX
185	4358.5000	08:12:20	LONX
171	4359.0000	08:12:20	LONX
99	4360.0000	08:13:05	LONX
56	4360.0000	08:13:05	LONX
9	4362.0000	08:13:30	LONX
146	4362.0000	08:13:30	LONX
59	4362.5000	08:14:36	LONX
96	4362.5000	08:14:36	LONX
177	4362.0000	08:14:36	LONX
29	4362.5000	08:14:36	LONX
175	4364.5000	08:17:06	LONX
149	4364.5000	08:17:06	LONX
31	4364.5000	08:17:06	LONX
69	4364.5000	08:17:06	LONX
200	4364.5000	08:17:06	LONX
10	4364.5000	08:17:06	LONX
171	4363.5000	08:17:25	LONX
138	4361.0000	08:18:00	LONX
165	4361.0000	08:18:59	LONX
22	4361.0000	08:18:59	LONX
82	4361.0000	08:18:59	LONX
200	4366.5000	08:19:51	LONX
60	4367.0000	08:19:51	LONX
89	4367.0000	08:19:51	LONX
64	4367.0000	08:19:51	LONX
145	4363.5000	08:20:25	LONX
165	4362.0000	08:21:39	LONX
135	4361.5000	08:21:39	LONX
157	4363.0000	08:22:22	LONX
200	4364.5000	08:23:23	LONX
119	4367.0000	08:24:17	LONX
46	4367.0000	08:24:17	LONX
140	4366.5000	08:24:17	LONX
33	4369.5000	08:25:41	LONX
33	4369.5000	08:25:41	LONX
4	4369.5000	08:25:41	LONX
100	4369.5000	08:25:41	LONX
149	4369.0000	08:25:41	LONX
21	4369.0000	08:25:41	LONX
138	4366.5000	08:26:00	LONX
145	4368.0000	08:26:37	LONX
44	4370.0000	08:27:42	LONX
41	4370.0000	08:27:53	LONX
185	4371.0000	08:28:13	LONX
69	4374.5000	08:29:37	LONX
196	4374.5000	08:29:37	LONX
150	4373.0000	08:29:50	LONX
113	4372.5000	08:29:50	LONX
200	4371.5000	08:31:35	LONX
100	4371.5000	08:31:35	LONX
136	4371.0000	08:31:51	LONX
150	4371.0000	08:32:21	LONX
210	4371.5000	08:34:03	LONX
85	4371.5000	08:34:03	LONX
19	4371.5000	08:34:03	LONX
140	4371.0000	08:34:25	LONX
200	4372.0000	08:37:44	LONX
165	4371.5000	08:37:47	LONX
52	4375.0000	08:39:42	LONX
116	4375.5000	08:39:42	LONX
152	4375.5000	08:39:42	LONX
52	4375.5000	08:39:42	LONX
84	4375.5000	08:39:42	LONX
76	4375.5000	08:39:42	LONX
49	4375.5000	08:39:42	LONX
181	4375.0000	08:39:42	LONX
24	4375.0000	08:39:42	LONX
147	4376.5000	08:40:16	LONX
185	4375.5000	08:40:36	LONX
140	4374.5000	08:42:15	LONX
140	4374.0000	08:42:16	LONX
152	4375.5000	08:43:19	LONX
42	4377.5000	08:43:47	LONX
100	4377.5000	08:43:47	LONX
140	4376.0000	08:44:07	LONX
136	4375.0000	08:44:40	LONX
101	4377.5000	08:45:31	LONX
69	4377.5000	08:45:31	LONX
135	4376.5000	08:46:18	LONX
135	4376.5000	08:47:11	LONX
4	4377.0000	08:48:25	LONX
48	4377.0000	08:48:37	LONX
93	4377.0000	08:48:37	LONX
26	4381.0000	08:50:00	LONX
88	4381.0000	08:50:00	LONX
168	4381.0000	08:50:06	LONX
135	4380.0000	08:50:09	LONX
140	4379.5000	08:50:09	LONX
164	4376.5000	08:51:27	LONX
173	4376.5000	08:53:13	LONX
205	4376.0000	08:53:14	LONX
205	4377.5000	08:56:07	LONX
165	4377.5000	08:57:11	LONX
49	4377.0000	08:57:12	LONX
108	4377.0000	08:57:12	LONX
3	4377.0000	08:57:12	LONX
20	4377.0000	08:57:12	LONX
185	4378.0000	08:58:03	LONX
240	4377.5000	08:58:16	LONX
200	4377.5000	09:00:11	LONX
161	4380.5000	09:00:33	LONX
137	4380.5000	09:00:42	LONX
232	4379.5000	09:00:51	LONX
144	4379.0000	09:01:55	LONX
50	4379.5000	09:03:10	LONX
74	4378.5000	09:03:53	LONX
116	4378.5000	09:03:53	LONX
29	4378.0000	09:03:53	LONX
22	4378.0000	09:03:53	LONX
24	4378.0000	09:03:53	LONX
101	4378.0000	09:03:53	LONX
24	4378.0000	09:03:53	LONX
76	4376.5000	09:05:04	LONX
100	4376.5000	09:05:04	LONX
78	4376.0000	09:05:13	LONX
62	4376.0000	09:05:13	LONX
51	4376.5000	09:06:47	LONX
60	4376.5000	09:06:48	LONX
69	4376.5000	09:06:49	LONX
28	4376.0000	09:06:56	LONX
182	4376.0000	09:06:56	LONX
55	4376.0000	09:07:24	LONX
99	4376.0000	09:07:24	LONX
180	4375.0000	09:07:50	LONX
170	4376.0000	09:09:14	LONX
139	4375.0000	09:09:34	LONX
31	4375.0000	09:09:34	LONX
195	4376.5000	09:10:14	LONX
76	4377.0000	09:11:11	LONX
100	4376.0000	09:11:13	LONX
54	4376.0000	09:11:13	LONX
167	4378.0000	09:11:54	LONX
145	4378.5000	09:13:49	LONX
15	4378.5000	09:13:49	LONX
157	4379.0000	09:14:14	LONX
180	4381.0000	09:15:16	LONX
126	4381.0000	09:15:27	LONX
180	4380.5000	09:15:57	LONX
106	4380.0000	09:17:01	LONX
73	4380.0000	09:17:01	LONX
150	4379.0000	09:17:04	LONX
46	4378.5000	09:18:43	LONX
200	4378.5000	09:18:43	LONX
145	4378.0000	09:18:43	LONX
176	4377.5000	09:20:12	LONX
196	4377.0000	09:22:01	LONX
19	4376.0000	09:22:01	LONX
139	4376.0000	09:22:01	LONX
200	4376.0000	09:23:03	LONX
159	4375.5000	09:23:48	LONX
1	4375.5000	09:23:48	LONX
127	4376.0000	09:24:11	LONX
78	4376.0000	09:24:11	LONX
23	4374.5000	09:24:45	LONX
136	4374.5000	09:24:45	LONX
36	4374.5000	09:24:45	LONX
87	4373.0000	09:26:28	LONX
43	4373.0000	09:26:28	LONX
49	4373.0000	09:26:28	LONX
159	4372.5000	09:26:32	LONX
155	4370.5000	09:27:15	LONX
85	4372.0000	09:29:23	LONX
56	4372.0000	09:29:23	LONX
83	4372.0000	09:29:23	LONX
163	4372.0000	09:29:23	LONX
158	4371.0000	09:30:00	LONX
160	4371.0000	09:31:31	LONX
163	4371.0000	09:31:56	LONX
155	4370.5000	09:32:34	LONX
17	4369.5000	09:33:07	LONX
60	4370.0000	09:33:26	LONX
100	4369.5000	09:33:26	LONX
200	4370.0000	09:35:00	LONX
158	4370.0000	09:35:00	LONX
100	4369.5000	09:35:44	LONX
74	4369.5000	09:35:44	LONX
180	4373.0000	09:38:23	LONX
200	4374.5000	09:40:17	LONX
240	4374.5000	09:40:34	LONX
250	4374.0000	09:40:37	LONX
15	4373.5000	09:41:29	LONX
160	4375.0000	09:41:48	LONX
76	4374.5000	09:42:01	LONX
109	4374.5000	09:42:01	LONX
75	4374.0000	09:42:03	LONX
97	4374.0000	09:42:03	LONX
54	4377.0000	09:45:40	LONX
200	4376.5000	09:45:55	LONX
200	4376.5000	09:45:55	LONX
180	4375.5000	09:46:01	LONX
40	4374.0000	09:47:36	LONX
15	4374.0000	09:47:36	LONX
157	4374.0000	09:47:36	LONX
129	4373.0000	09:47:43	LONX
161	4375.5000	09:48:26	LONX
25	4373.0000	09:49:12	LONX
94	4373.0000	09:49:12	LONX
51	4373.0000	09:49:12	LONX
168	4374.0000	09:50:52	LONX
128	4374.0000	09:51:21	LONX
40	4374.0000	09:51:21	LONX
200	4373.5000	09:52:22	LONX
100	4374.0000	09:53:35	LONX
110	4374.0000	09:53:35	LONX
170	4373.5000	09:54:29	LONX
49	4372.5000	09:55:55	LONX
135	4372.5000	09:55:55	LONX
100	4372.5000	09:56:40	LONX
170	4374.5000	09:59:17	LONX
158	4375.5000	10:00:48	LONX
305	4375.0000	10:00:48	LONX
80	4374.0000	10:00:48	LONX
75	4374.0000	10:00:48	LONX
102	4374.5000	10:00:48	LONX
89	4374.5000	10:00:48	LONX
155	4373.0000	10:01:50	LONX
128	4370.5000	10:02:54	LONX
27	4370.5000	10:02:54	LONX
27	4370.5000	10:02:54	LONX
155	4369.5000	10:03:54	LONX
165	4369.0000	10:04:47	LONX
92	4368.0000	10:05:47	LONX
62	4368.0000	10:06:20	LONX
15	4367.5000	10:06:57	LONX
197	4367.5000	10:06:57	LONX
57	4367.0000	10:08:14	LONX
98	4367.0000	10:08:14	LONX
78	4368.5000	10:09:30	LONX
200	4368.5000	10:09:30	LONX
53	4370.0000	10:11:25	LONX
137	4370.0000	10:11:25	LONX
173	4371.5000	10:13:28	LONX
12	4371.5000	10:13:28	LONX
80	4371.5000	10:13:36	LONX
285	4372.0000	10:13:48	LONX
122	4370.0000	10:15:05	LONX
69	4370.0000	10:15:10	LONX
155	4369.0000	10:15:38	LONX
69	4369.5000	10:16:58	LONX
100	4369.5000	10:16:58	LONX
15	4369.5000	10:17:40	LONX
39	4369.5000	10:17:40	LONX
100	4369.5000	10:17:40	LONX
200	4371.0000	10:20:26	LONX
83	4370.5000	10:20:42	LONX
122	4370.5000	10:20:42	LONX
169	4370.5000	10:20:59	LONX
163	4370.0000	10:21:13	LONX
155	4369.0000	10:23:38	LONX
34	4369.5000	10:24:05	LONX
2	4370.5000	10:25:31	LONX
2	4369.5000	10:26:23	LONX
100	4370.0000	10:28:02	LONX
200	4370.0000	10:28:02	LONX
280	4370.0000	10:29:26	LONX
200	4370.0000	10:29:27	LONX
100	4370.0000	10:29:27	LONX
200	4371.0000	10:29:45	LONX
100	4371.0000	10:29:45	LONX
86	4371.0000	10:30:39	LONX
100	4371.0000	10:30:39	LONX
100	4372.0000	10:31:13	LONX
220	4371.5000	10:33:59	LONX
100	4371.5000	10:34:06	LONX
100	4371.5000	10:34:06	LONX
36	4371.0000	10:34:35	LONX
21	4371.0000	10:34:35	LONX
113	4371.0000	10:34:35	LONX
100	4370.5000	10:35:25	LONX
17	4369.5000	10:37:28	LONX
209	4370.0000	10:37:28	LONX
99	4370.5000	10:37:28	LONX
100	4370.5000	10:37:28	LONX
178	4370.5000	10:37:28	LONX
57	4370.5000	10:40:00	LONX
100	4370.5000	10:40:00	LONX
169	4371.0000	10:40:43	LONX
100	4370.0000	10:42:02	LONX
70	4370.0000	10:42:02	LONX
71	4369.5000	10:44:22	LONX
169	4369.5000	10:44:22	LONX
170	4369.0000	10:44:22	LONX
170	4369.0000	10:45:39	LONX
100	4368.5000	10:46:41	LONX
204	4368.0000	10:47:07	LONX
197	4368.0000	10:47:07	LONX
75	4368.0000	10:50:00	LONX
200	4368.0000	10:50:00	LONX
100	4368.5000	10:51:24	LONX
100	4368.5000	10:51:34	LONX
160	4369.5000	10:52:35	LONX
100	4369.5000	10:52:35	LONX
200	4368.5000	10:53:50	LONX
93	4368.5000	10:55:39	LONX
200	4368.5000	10:55:39	LONX
157	4366.0000	10:56:10	LONX
197	4364.5000	10:57:33	LONX
200	4362.5000	10:59:06	LONX
176	4361.0000	10:59:37	LONX
100	4361.0000	11:00:54	LONX
160	4360.5000	11:01:24	LONX
170	4360.5000	11:02:45	LONX
172	4360.5000	11:03:34	LONX
172	4362.0000	11:04:24	LONX
280	4363.5000	11:08:39	LONX
239	4363.5000	11:08:39	LONX
6	4363.5000	11:08:39	LONX
178	4363.5000	11:08:47	LONX
112	4364.0000	11:11:06	LONX
147	4364.0000	11:11:06	LONX
100	4364.0000	11:11:24	LONX
61	4364.0000	11:11:24	LONX
197	4362.5000	11:12:42	LONX
199	4364.0000	11:14:09	LONX
159	4364.0000	11:15:57	LONX
100	4364.0000	11:15:57	LONX
160	4364.0000	11:16:50	LONX
166	4363.5000	11:18:00	LONX
201	4363.5000	11:21:15	LONX
100	4363.5000	11:21:39	LONX
58	4363.5000	11:21:43	LONX
195	4363.5000	11:21:43	LONX
123	4362.5000	11:22:08	LONX
42	4362.5000	11:22:08	LONX
159	4360.5000	11:23:47	LONX
164	4360.5000	11:25:10	LONX
168	4360.5000	11:26:17	LONX
173	4361.0000	11:27:33	LONX
145	4363.0000	11:31:23	LONX
270	4362.5000	11:32:03	LONX
200	4362.5000	11:32:03	LONX
6	4362.0000	11:33:42	LONX
41	4362.0000	11:33:42	LONX
61	4362.0000	11:33:42	LONX
67	4362.0000	11:33:42	LONX
146	4363.0000	11:33:46	LONX
173	4361.5000	11:34:45	LONX
175	4362.5000	11:36:55	LONX
46	4362.0000	11:38:12	LONX
156	4362.0000	11:38:12	LONX
150	4363.0000	11:39:06	LONX
15	4363.0000	11:39:06	LONX
100	4363.0000	11:39:06	LONX
100	4363.5000	11:40:33	LONX
95	4363.0000	11:40:33	LONX
101	4363.5000	11:40:33	LONX
100	4361.5000	11:41:45	LONX
71	4361.5000	11:41:45	LONX
100	4361.0000	11:43:15	LONX
195	4362.0000	11:44:14	LONX
173	4361.0000	11:44:55	LONX
37	4361.0000	11:44:55	LONX
205	4363.0000	11:49:28	LONX
28	4363.0000	11:49:28	LONX
190	4363.0000	11:49:28	LONX
220	4362.5000	11:49:33	LONX
118	4362.5000	11:51:53	LONX
10	4362.5000	11:52:38	LONX
102	4362.5000	11:52:38	LONX
38	4362.5000	11:53:07	LONX
15	4362.5000	11:53:47	LONX
100	4362.5000	11:53:47	LONX
124	4362.5000	11:53:47	LONX
200	4363.0000	11:56:07	LONX
100	4363.0000	11:56:48	LONX
133	4364.0000	11:57:57	LONX
132	4363.5000	11:58:32	LONX
73	4363.5000	11:58:32	LONX
79	4363.0000	11:58:37	LONX
200	4362.5000	11:59:59	LONX
52	4362.0000	12:02:14	LONX
19	4362.0000	12:02:14	LONX
134	4362.0000	12:02:14	LONX
20	4361.5000	12:02:14	LONX
180	4361.5000	12:02:14	LONX
170	4363.0000	12:04:30	LONX
205	4363.5000	12:05:30	LONX
200	4363.5000	12:05:52	LONX
40	4363.5000	12:05:52	LONX
100	4363.5000	12:06:48	LONX
15	4365.0000	12:08:55	LONX
220	4365.0000	12:08:55	LONX
100	4365.0000	12:09:30	LONX
157	4365.0000	12:09:30	LONX
500	4364.5000	12:12:46	LONX
185	4365.5000	12:14:12	LONX
157	4364.5000	12:15:44	LONX
172	4365.0000	12:15:44	LONX
164	4365.5000	12:16:57	LONX
123	4365.5000	12:18:20	LONX
49	4365.5000	12:18:20	LONX
235	4366.5000	12:22:25	LONX
185	4366.5000	12:22:25	LONX
70	4368.0000	12:22:44	LONX
100	4368.0000	12:22:44	LONX
212	4368.0000	12:24:18	LONX
178	4368.5000	12:25:11	LONX
160	4369.0000	12:26:07	LONX
89	4369.5000	12:28:16	LONX
24	4369.0000	12:28:50	LONX
196	4369.0000	12:29:20	LONX
215	4369.0000	12:29:57	LONX
161	4368.5000	12:31:22	LONX
4	4368.5000	12:31:22	LONX
133	4367.5000	12:32:47	LONX
164	4366.0000	12:33:47	LONX
192	4363.0000	12:34:58	LONX
183	4362.5000	12:36:32	LONX
200	4364.5000	12:38:23	LONX
157	4363.5000	12:39:12	LONX
68	4365.5000	12:42:39	LONX
5	4365.5000	12:42:39	LONX
100	4365.5000	12:42:39	LONX
172	4366.0000	12:43:15	LONX
215	4364.5000	12:43:43	LONX
180	4365.0000	12:43:43	LONX
160	4364.5000	12:46:42	LONX
159	4364.0000	12:47:17	LONX
9	4365.5000	12:49:35	LONX
190	4365.5000	12:49:35	LONX
100	4365.5000	12:50:08	LONX
59	4365.5000	12:50:08	LONX
160	4364.5000	12:50:29	LONX
173	4364.5000	12:53:31	LONX
100	4364.5000	12:54:25	LONX
200	4364.5000	12:54:25	LONX
173	4364.5000	12:55:43	LONX
241	4366.5000	12:57:55	LONX
62	4366.5000	12:57:55	LONX
93	4366.5000	12:58:58	LONX
81	4366.5000	12:58:58	LONX
174	4366.5000	13:00:21	LONX
86	4365.5000	13:00:53	LONX
102	4365.5000	13:00:53	LONX
8	4363.5000	13:02:21	LONX
162	4363.5000	13:02:21	LONX
174	4365.5000	13:04:32	LONX
154	4364.5000	13:04:41	LONX
36	4364.5000	13:04:41	LONX
100	4363.0000	13:06:00	LONX
14	4366.0000	13:09:47	LONX
235	4368.0000	13:11:39	LONX
255	4367.5000	13:11:58	LONX
190	4369.5000	13:13:59	LONX
60	4370.0000	13:14:58	LONX
226	4370.0000	13:14:58	LONX
190	4369.0000	13:15:40	LONX
285	4368.5000	13:16:11	LONX
35	4368.5000	13:16:11	LONX
156	4370.5000	13:17:30	LONX
100	4370.5000	13:17:30	LONX
142	4369.0000	13:19:14	LONX
200	4372.5000	13:22:46	LONX
100	4372.5000	13:22:46	LONX
94	4372.5000	13:23:07	LONX
62	4374.0000	13:24:01	LONX
213	4374.0000	13:24:01	LONX
205	4375.5000	13:24:39	LONX
100	4376.5000	13:26:34	LONX
169	4376.5000	13:26:34	LONX
169	4376.5000	13:27:01	LONX
7	4376.5000	13:27:01	LONX
174	4376.5000	13:29:08	LONX
159	4375.5000	13:29:16	LONX
165	4375.0000	13:29:16	LONX
200	4373.5000	13:30:48	LONX
45	4374.0000	13:33:25	LONX
120	4374.0000	13:33:25	LONX
234	4373.5000	13:33:26	LONX
61	4373.5000	13:33:26	LONX
250	4373.0000	13:34:05	LONX
49	4372.5000	13:34:11	LONX
143	4372.5000	13:34:11	LONX
112	4371.0000	13:35:14	LONX
187	4370.0000	13:35:42	LONX
250	4372.5000	13:39:55	LONX
200	4372.5000	13:40:51	LONX
100	4372.5000	13:40:51	LONX
139	4372.5000	13:40:51	LONX
30	4372.0000	13:40:51	LONX
41	4372.0000	13:40:59	LONX
239	4372.0000	13:40:59	LONX
61	4374.5000	13:44:44	LONX
11	4375.0000	13:44:47	LONX
210	4376.0000	13:44:58	LONX
330	4375.5000	13:44:59	LONX
200	4374.5000	13:46:18	LONX
175	4374.5000	13:47:14	LONX
205	4375.0000	13:50:33	LONX
100	4375.0000	13:50:34	LONX
191	4375.0000	13:50:34	LONX
233	4374.5000	13:51:21	LONX
176	4375.0000	13:51:21	LONX
162	4375.5000	13:53:13	LONX
160	4376.0000	13:55:21	LONX
76	4376.0000	13:55:31	LONX
100	4376.0000	13:55:31	LONX
219	4376.5000	13:56:18	LONX
56	4375.5000	13:58:15	LONX
124	4375.5000	13:58:15	LONX
170	4375.0000	13:58:53	LONX
176	4375.0000	14:00:00	LONX
173	4374.0000	14:00:27	LONX
75	4373.5000	14:00:27	LONX
183	4373.5000	14:01:17	LONX
190	4373.0000	14:02:53	LONX
49	4372.5000	14:03:30	LONX
170	4373.0000	14:04:14	LONX
109	4373.0000	14:04:14	LONX
187	4373.0000	14:05:18	LONX
100	4374.0000	14:06:34	LONX
76	4374.0000	14:06:34	LONX
100	4373.5000	14:07:52	LONX
170	4374.5000	14:09:25	LONX
214	4374.0000	14:09:47	LONX
176	4374.0000	14:10:01	LONX
102	4374.0000	14:11:34	LONX
123	4374.0000	14:11:34	LONX
185	4373.5000	14:11:43	LONX
195	4375.5000	14:14:26	LONX
15	4375.5000	14:14:26	LONX
70	4375.5000	14:14:28	LONX
106	4375.5000	14:14:28	LONX
195	4374.5000	14:14:42	LONX
295	4375.5000	14:16:10	LONX
191	4373.5000	14:17:50	LONX
176	4373.5000	14:18:46	LONX
213	4373.5000	14:20:14	LONX
93	4373.0000	14:20:21	LONX
200	4375.0000	14:22:11	LONX
192	4375.0000	14:22:11	LONX
170	4373.0000	14:22:41	LONX
53	4373.5000	14:24:39	LONX
150	4373.5000	14:24:39	LONX
22	4372.5000	14:24:56	LONX
34	4372.5000	14:24:56	LONX
132	4372.5000	14:24:56	LONX
141	4373.0000	14:28:00	LONX
188	4373.5000	14:28:12	LONX
165	4373.5000	14:28:17	LONX
12	4373.5000	14:28:17	LONX
197	4373.5000	14:28:22	LONX
175	4373.5000	14:29:09	LONX
177	4373.0000	14:30:00	LONX
175	4374.0000	14:30:47	LONX
310	4374.0000	14:31:51	LONX
140	4374.5000	14:32:02	LONX
110	4374.5000	14:32:02	LONX
67	4375.0000	14:32:16	LONX
50	4375.0000	14:32:16	LONX
119	4375.0000	14:32:27	LONX
76	4375.0000	14:32:27	LONX
200	4375.0000	14:32:27	LONX
50	4375.0000	14:32:27	LONX
3	4374.5000	14:32:29	LONX
244	4374.5000	14:32:29	LONX
3	4374.5000	14:32:29	LONX
180	4374.0000	14:32:39	LONX
70	4374.0000	14:32:39	LONX
23	4374.0000	14:32:41	LONX
185	4374.0000	14:32:41	LONX
200	4375.0000	14:33:28	LONX
158	4375.0000	14:33:28	LONX
83	4374.5000	14:33:28	LONX
297	4374.5000	14:33:34	LONX
93	4376.0000	14:35:24	LONX
142	4376.0000	14:35:24	LONX
180	4376.0000	14:35:27	LONX
137	4376.5000	14:35:56	LONX
38	4376.5000	14:35:56	LONX
164	4377.0000	14:36:15	LONX
51	4377.0000	14:36:15	LONX
25	4377.0000	14:36:15	LONX
190	4376.0000	14:36:25	LONX
143	4377.0000	14:38:24	LONX
117	4377.0000	14:38:24	LONX
220	4376.5000	14:38:38	LONX
173	4376.5000	14:38:39	LONX
195	4378.5000	14:40:06	LONX
47	4380.5000	14:40:46	LONX
243	4380.5000	14:40:46	LONX
200	4380.5000	14:40:46	LONX
40	4380.5000	14:40:46	LONX
152	4380.0000	14:41:11	LONX
30	4380.0000	14:41:11	LONX
200	4381.0000	14:42:14	LONX
200	4381.0000	14:42:36	LONX
44	4381.0000	14:42:36	LONX
165	4380.5000	14:42:36	LONX
275	4383.0000	14:45:45	LONX
100	4383.0000	14:45:50	LONX
100	4382.5000	14:46:04	LONX
200	4382.5000	14:46:04	LONX
240	4382.0000	14:46:44	LONX
198	4382.5000	14:48:29	LONX
200	4382.5000	14:48:29	LONX
48	4382.5000	14:49:09	LONX
27	4381.5000	14:49:28	LONX
20	4381.5000	14:49:33	LONX
159	4381.5000	14:49:33	LONX
119	4381.0000	14:49:38	LONX
56	4381.0000	14:49:38	LONX
40	4381.0000	14:49:50	LONX
146	4381.0000	14:49:50	LONX
100	4381.0000	14:49:50	LONX
82	4380.5000	14:49:54	LONX
183	4380.5000	14:49:54	LONX
28	4379.0000	14:50:43	LONX
122	4379.0000	14:50:44	LONX
173	4378.5000	14:51:01	LONX
162	4377.0000	14:51:31	LONX
265	4379.5000	14:55:24	LONX
275	4379.0000	14:55:46	LONX
175	4379.0000	14:56:44	LONX
200	4379.5000	14:57:45	LONX
2	4379.5000	14:57:45	LONX
100	4379.5000	14:58:10	LONX
260	4379.0000	14:58:28	LONX
185	4378.5000	14:58:41	LONX
190	4378.5000	14:58:41	LONX
26	4379.0000	14:59:06	LONX
21	4379.0000	14:59:06	LONX
123	4379.0000	14:59:06	LONX
28	4379.5000	14:59:30	LONX
151	4379.5000	14:59:30	LONX
186	4378.5000	15:00:16	LONX
167	4378.0000	15:00:18	LONX
28	4378.0000	15:00:18	LONX
57	4377.5000	15:00:22	LONX
86	4377.5000	15:00:24	LONX
87	4377.5000	15:00:24	LONX
185	4376.5000	15:00:53	LONX
17	4374.5000	15:01:36	LONX
200	4377.5000	15:02:29	LONX
113	4377.5000	15:02:29	LONX
41	4377.5000	15:02:29	LONX
160	4378.0000	15:03:05	LONX
103	4378.0000	15:03:05	LONX
122	4377.0000	15:03:20	LONX
83	4377.0000	15:03:20	LONX
93	4377.0000	15:05:02	LONX
6	4377.0000	15:05:11	LONX
156	4377.0000	15:05:11	LONX
179	4377.5000	15:05:11	LONX
165	4376.5000	15:05:21	LONX
167	4377.5000	15:06:10	LONX
268	4378.5000	15:06:52	LONX
76	4378.5000	15:07:33	LONX
103	4378.5000	15:07:33	LONX
100	4379.0000	15:08:52	LONX
100	4379.0000	15:09:12	LONX
99	4378.5000	15:09:13	LONX
81	4378.5000	15:09:24	LONX
52	4379.5000	15:09:24	LONX
33	4380.0000	15:10:20	LONX
197	4380.0000	15:10:20	LONX
180	4380.0000	15:10:21	LONX
5	4380.0000	15:10:21	LONX
100	4380.5000	15:12:08	LONX
99	4380.5000	15:12:56	LONX
171	4380.5000	15:12:56	LONX
215	4380.5000	15:13:02	LONX
21	4381.0000	15:14:01	LONX
206	4380.0000	15:14:02	LONX
205	4380.0000	15:14:02	LONX
219	4380.5000	15:14:53	LONX
67	4380.0000	15:15:32	LONX
200	4380.0000	15:15:32	LONX
73	4379.0000	15:16:09	LONX
200	4381.5000	15:16:53	LONX
12	4381.0000	15:17:06	LONX
158	4381.0000	15:17:06	LONX
59	4380.0000	15:17:25	LONX
116	4380.0000	15:17:26	LONX
171	4382.5000	15:18:30	LONX
26	4384.0000	15:19:27	LONX
154	4384.0000	15:19:27	LONX
170	4383.5000	15:19:52	LONX
192	4384.5000	15:20:26	LONX
157	4385.0000	15:21:17	LONX
26	4385.0000	15:21:17	LONX
180	4384.5000	15:21:43	LONX
210	4384.0000	15:23:09	LONX
183	4384.0000	15:23:10	LONX
105	4383.0000	15:23:30	LONX
121	4382.5000	15:24:01	LONX
51	4382.5000	15:24:01	LONX
180	4382.5000	15:25:07	LONX
100	4381.5000	15:25:31	LONX
82	4381.5000	15:26:05	LONX
51	4381.0000	15:26:17	LONX
199	4381.5000	15:26:45	LONX
35	4381.0000	15:28:31	LONX
164	4381.0000	15:28:31	LONX
100	4380.5000	15:28:31	LONX
40	4380.5000	15:28:35	LONX
40	4380.5000	15:28:41	LONX
37	4380.0000	15:29:21	LONX
198	4380.0000	15:29:28	LONX
41	4380.5000	15:29:38	LONX
126	4380.5000	15:29:38	LONX
235	4382.0000	15:30:36	LONX
180	4382.0000	15:31:06	LONX
200	4383.5000	15:32:06	LONX
200	4383.5000	15:32:06	LONX
139	4383.0000	15:32:10	LONX
219	4383.0000	15:34:04	LONX
186	4383.0000	15:34:06	LONX
199	4382.5000	15:35:06	LONX
180	4383.5000	15:35:38	LONX
200	4383.5000	15:36:35	LONX
91	4383.5000	15:36:48	LONX
100	4383.5000	15:36:48	LONX
32	4383.5000	15:37:40	LONX
149	4383.5000	15:37:40	LONX
195	4384.0000	15:38:35	LONX
176	4384.5000	15:38:42	LONX
59	4383.5000	15:38:59	LONX
2	4383.5000	15:38:59	LONX
159	4383.5000	15:38:59	LONX
181	4382.5000	15:40:57	LONX
93	4382.0000	15:40:57	LONX
74	4382.0000	15:40:57	LONX
200	4381.5000	15:40:59	LONX
170	4380.5000	15:41:31	LONX
203	4381.0000	15:42:45	LONX
200	4380.5000	15:42:45	LONX
25	4377.5000	15:43:45	LONX
87	4377.5000	15:43:45	LONX
18	4377.5000	15:43:50	LONX
40	4377.5000	15:43:53	LONX
180	4379.5000	15:45:19	LONX
79	4379.5000	15:45:19	LONX
151	4379.5000	15:45:19	LONX
94	4379.0000	15:45:19	LONX
101	4379.0000	15:45:19	LONX
200	4382.5000	15:48:23	LONX
200	4382.5000	15:48:23	LONX
21	4382.5000	15:48:23	LONX
100	4382.5000	15:48:26	LONX
152	4382.5000	15:48:26	LONX
85	4382.5000	15:48:36	LONX
223	4382.0000	15:48:44	LONX
190	4382.0000	15:49:59	LONX
100	4382.0000	15:49:59	LONX
3	4382.0000	15:50:45	LONX
179	4382.0000	15:50:45	LONX
182	4381.5000	15:51:14	LONX
166	4381.0000	15:51:22	LONX
261	4379.5000	15:52:28	LONX
47	4379.0000	15:52:34	LONX
100	4380.5000	15:53:32	LONX
200	4382.5000	15:56:33	LONX
100	4382.0000	15:57:09	LONX
139	4382.0000	15:57:13	LONX
1	4382.0000	15:57:13	LONX
260	4383.0000	15:57:26	LONX
270	4383.0000	15:57:33	LONX
225	4382.5000	15:57:33	LONX
235	4382.5000	15:57:35	LONX
200	4382.5000	15:58:12	LONX
240	4382.0000	15:58:18	LONX
177	4381.5000	15:59:13	LONX
187	4382.5000	15:59:51	LONX
195	4382.0000	15:59:53	LONX
185	4381.5000	16:00:13	LONX
142	4381.5000	16:01:53	LONX
147	4381.5000	16:01:53	LONX
200	4382.5000	16:02:32	LONX
200	4382.5000	16:02:32	LONX
85	4382.5000	16:02:32	LONX
230	4382.0000	16:02:37	LONX
100	4384.5000	16:03:38	LONX
170	4383.5000	16:03:55	LONX
175	4384.5000	16:04:39	LONX
180	4384.5000	16:04:39	LONX
67	4385.5000	16:05:11	LONX
1	4385.5000	16:05:11	LONX
200	4385.5000	16:05:11	LONX
240	4386.5000	16:06:30	LONX
185	4386.5000	16:06:59	LONX
330	4386.0000	16:07:00	LONX
100	4387.0000	16:08:48	LONX
200	4387.0000	16:08:48	LONX
171	4387.5000	16:09:36	LONX
39	4387.5000	16:09:36	LONX
222	4387.5000	16:10:03	LONX
185	4387.0000	16:10:03	LONX
539	4387.0000	16:10:03	LONX
77	4387.0000	16:10:43	LONX
100	4387.0000	16:10:43	LONX
61	4387.5000	16:11:47	LONX
129	4387.5000	16:12:20	LONX
115	4387.5000	16:12:20	LONX
231	4387.5000	16:12:20	LONX
200	4387.5000	16:12:20	LONX
35	4387.0000	16:12:45	LONX
160	4387.0000	16:12:45	LONX
172	4387.5000	16:13:11	LONX
158	4387.5000	16:13:11	LONX
14	4387.5000	16:13:11	LONX
187	4388.0000	16:14:11	LONX
200	4387.0000	16:14:37	LONX
69	4387.0000	16:14:37	LONX
169	4388.5000	16:15:16	LONX
14	4388.5000	16:15:16	LONX
200	4389.0000	16:15:23	LONX
117	4388.0000	16:15:59	LONX
55	4388.0000	16:16:10	LONX
201	4388.5000	16:16:19	LONX
140	4388.5000	16:16:19	LONX
195	4389.5000	16:16:52	LONX
184	4388.0000	16:17:14	LONX
200	4388.0000	16:18:45	LONX
200	4388.0000	16:18:45	LONX
157	4388.0000	16:18:45	LONX
194	4388.0000	16:18:45	LONX
160	4386.5000	16:20:02	LONX
85	4386.5000	16:20:02	LONX
111	4387.0000	16:20:02	LONX
200	4387.0000	16:20:02	LONX
200	4387.0000	16:20:02	LONX
183	4386.0000	16:20:46	LONX
166	4386.0000	16:20:46	LONX
17	4386.0000	16:20:46	LONX
158	4386.0000	16:21:45	LONX
171	4386.0000	16:22:01	LONX
190	4386.5000	16:22:56	LONX
30	4386.5000	16:22:56	LONX
200	4386.5000	16:22:56	LONX
100	4386.0000	16:23:10	LONX
73	4386.0000	16:23:10	LONX
72	4386.5000	16:23:37	LONX
162	4387.0000	16:24:13	LONX
200	4387.5000	16:25:15	LONX
200	4388.5000	16:25:35	LONX
170	4388.5000	16:25:35	LONX
120	4389.0000	16:25:43	LONX
250	4389.0000	16:25:43	LONX
220	4389.0000	16:25:43	LONX
18	4389.0000	16:26:09	LONX
31	4389.0000	16:26:09	LONX
173	4390.5000	16:26:14	LONX
182	4390.5000	16:26:30	LONX
179	4390.0000	16:26:57	LONX
3	4391.0000	16:27:11	LONX
85	4391.0000	16:27:11	LONX
29	4391.0000	16:27:11	LONX
171	4391.5000	16:27:30	LONX
184	4391.5000	16:27:39	LONX
100	4392.5000	16:28:02	LONX
200	4392.0000	16:28:20	LONX
100	4391.0000	16:28:37	LONX
200	4392.5000	16:28:41	LONX
88	4392.5000	16:28:41	LONX
224	4390.5000	16:29:01	LONX
144	4391.5000	16:29:14	LONX
10	4393.0000	16:29:30	LONX
173	4393.0000	16:29:31	LONX
3	4393.0000	16:29:31	LONX
10	4392.5000	16:29:31	LONX

 

END

 

 

POSFMGGRVNZGNZM