Transaction in Own Shares

RNS Number : 0925O

Unilever PLC

15 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:		15-Aug-17
Number of ordinary shares purchased:		104,944
Highest price paid per share:		GBp 4,470.0000
Lowest price paid per share:		GBp 4,423.5000
Volume weighted average price paid per share:		GBp 4,453.4121
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 46,199,433 of its ordinary shares in treasury and has 1,263,956,928 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4453.4121	104,944
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
10	4423.5000	08:00:51	LONX
120	4423.5000	08:00:51	LONX
165	4424.5000	08:00:51	LONX
126	4430.0000	08:01:00	LONX
135	4435.0000	08:01:26	LONX
57	4437.0000	08:01:54	LONX
97	4437.0000	08:01:54	LONX
165	4438.0000	08:02:40	LONX
145	4434.0000	08:03:14	LONX
210	4441.5000	08:04:41	LONX
152	4440.0000	08:04:41	LONX
200	4436.5000	08:05:29	LONX
151	4430.5000	08:05:50	LONX
5	4437.5000	08:06:53	LONX
185	4437.5000	08:06:53	LONX
2	4437.5000	08:07:11	LONX
178	4437.5000	08:07:11	LONX
175	4437.0000	08:07:18	LONX
140	4435.0000	08:08:12	LONX
177	4434.5000	08:08:13	LONX
140	4433.0000	08:09:01	LONX
172	4434.5000	08:09:56	LONX
150	4434.0000	08:09:56	LONX
145	4432.5000	08:10:08	LONX
148	4431.0000	08:10:35	LONX
210	4432.0000	08:11:16	LONX
16	4433.5000	08:12:41	LONX
149	4433.5000	08:12:41	LONX
82	4434.5000	08:13:10	LONX
73	4434.5000	08:13:10	LONX
145	4434.0000	08:13:10	LONX
97	4434.5000	08:14:02	LONX
46	4434.5000	08:14:13	LONX
97	4434.5000	08:14:13	LONX
200	4438.5000	08:15:33	LONX
255	4442.5000	08:15:50	LONX
140	4442.5000	08:16:08	LONX
49	4444.5000	08:16:40	LONX
175	4444.5000	08:16:40	LONX
51	4448.5000	08:17:57	LONX
144	4448.5000	08:17:57	LONX
163	4448.0000	08:17:57	LONX
160	4447.5000	08:18:51	LONX
175	4449.5000	08:19:14	LONX
159	4448.0000	08:20:02	LONX
65	4452.5000	08:20:50	LONX
95	4452.5000	08:20:50	LONX
140	4451.5000	08:20:50	LONX
2	4450.5000	08:21:51	LONX
213	4450.5000	08:21:51	LONX
175	4450.0000	08:22:57	LONX
145	4450.0000	08:23:46	LONX
144	4450.0000	08:23:46	LONX
135	4451.0000	08:24:35	LONX
33	4451.0000	08:25:24	LONX
100	4451.0000	08:25:24	LONX
100	4452.0000	08:25:37	LONX
55	4452.0000	08:25:37	LONX
46	4451.5000	08:26:24	LONX
89	4451.5000	08:26:24	LONX
145	4451.0000	08:26:48	LONX
171	4451.0000	08:27:21	LONX
150	4451.5000	08:27:56	LONX
100	4452.5000	08:28:34	LONX
135	4453.0000	08:29:27	LONX
54	4453.5000	08:30:10	LONX
91	4453.5000	08:30:10	LONX
133	4452.5000	08:30:30	LONX
136	4452.0000	08:31:09	LONX
136	4451.5000	08:31:09	LONX
157	4453.5000	08:33:03	LONX
134	4453.5000	08:33:07	LONX
136	4452.0000	08:33:41	LONX
54	4455.5000	08:34:22	LONX
155	4455.5000	08:34:43	LONX
134	4454.0000	08:34:49	LONX
140	4455.5000	08:35:42	LONX
10	4455.0000	08:36:39	LONX
150	4455.0000	08:36:39	LONX
60	4454.0000	08:37:19	LONX
94	4454.0000	08:37:19	LONX
147	4454.5000	08:38:11	LONX
145	4453.5000	08:38:23	LONX
49	4454.5000	08:39:31	LONX
100	4454.5000	08:39:31	LONX
10	4456.0000	08:40:20	LONX
137	4456.0000	08:40:20	LONX
147	4457.5000	08:40:58	LONX
15	4455.5000	08:41:14	LONX
180	4455.5000	08:41:14	LONX
135	4455.5000	08:42:09	LONX
140	4456.5000	08:43:00	LONX
138	4453.5000	08:43:49	LONX
45	4451.5000	08:44:11	LONX
90	4451.5000	08:44:11	LONX
134	4449.5000	08:45:01	LONX
100	4448.0000	08:45:44	LONX
34	4446.0000	08:46:06	LONX
100	4446.0000	08:46:06	LONX
55	4446.0000	08:46:55	LONX
93	4446.0000	08:46:55	LONX
145	4447.0000	08:47:46	LONX
60	4446.5000	08:48:55	LONX
95	4446.5000	08:48:55	LONX
13	4447.0000	08:49:34	LONX
124	4447.0000	08:49:34	LONX
164	4446.0000	08:50:32	LONX
176	4445.5000	08:51:27	LONX
161	4445.0000	08:52:01	LONX
185	4444.5000	08:53:39	LONX
53	4446.5000	08:55:11	LONX
180	4447.0000	08:55:39	LONX
64	4447.0000	08:55:43	LONX
101	4447.0000	08:55:43	LONX
86	4446.0000	08:55:50	LONX
89	4446.0000	08:55:50	LONX
18	4443.5000	08:56:49	LONX
34	4443.5000	08:56:49	LONX
95	4443.5000	08:56:49	LONX
171	4444.5000	08:57:53	LONX
5	4445.0000	08:58:32	LONX
136	4445.0000	08:58:32	LONX
15	4446.5000	08:59:17	LONX
129	4446.5000	08:59:17	LONX
134	4445.0000	08:59:41	LONX
36	4445.0000	09:00:28	LONX
100	4445.0000	09:00:28	LONX
27	4445.0000	09:01:02	LONX
59	4445.0000	09:01:02	LONX
109	4445.0000	09:01:02	LONX
145	4447.0000	09:01:50	LONX
156	4446.5000	09:02:07	LONX
42	4443.5000	09:02:42	LONX
100	4443.5000	09:02:42	LONX
100	4442.5000	09:03:26	LONX
100	4442.5000	09:04:14	LONX
100	4441.5000	09:04:21	LONX
38	4441.5000	09:04:21	LONX
170	4444.0000	09:05:17	LONX
142	4443.5000	09:05:27	LONX
60	4442.5000	09:06:16	LONX
80	4442.5000	09:06:16	LONX
4	4444.0000	09:07:06	LONX
150	4444.0000	09:07:06	LONX
280	4445.5000	09:07:54	LONX
40	4446.5000	09:08:55	LONX
100	4446.5000	09:08:55	LONX
34	4447.5000	09:09:11	LONX
110	4447.5000	09:09:11	LONX
15	4447.0000	09:10:16	LONX
125	4447.0000	09:10:16	LONX
139	4448.0000	09:10:54	LONX
100	4449.0000	09:12:09	LONX
153	4449.0000	09:12:13	LONX
150	4448.0000	09:12:30	LONX
140	4449.5000	09:13:39	LONX
169	4450.0000	09:14:34	LONX
5	4450.0000	09:14:34	LONX
200	4450.0000	09:14:34	LONX
160	4452.0000	09:16:10	LONX
150	4452.0000	09:16:44	LONX
1	4451.0000	09:18:09	LONX
150	4451.0000	09:18:09	LONX
146	4450.0000	09:18:33	LONX
73	4449.5000	09:18:48	LONX
140	4448.0000	09:19:15	LONX
34	4447.5000	09:20:24	LONX
150	4447.5000	09:20:24	LONX
126	4449.5000	09:21:12	LONX
116	4448.5000	09:21:48	LONX
44	4448.5000	09:21:48	LONX
165	4448.0000	09:22:26	LONX
141	4450.0000	09:23:21	LONX
70	4449.0000	09:24:04	LONX
76	4449.0000	09:24:04	LONX
17	4452.0000	09:25:03	LONX
148	4452.0000	09:25:03	LONX
20	4451.5000	09:25:26	LONX
150	4451.5000	09:25:26	LONX
40	4452.5000	09:26:38	LONX
150	4452.5000	09:26:38	LONX
139	4450.5000	09:26:56	LONX
54	4449.0000	09:27:59	LONX
96	4449.0000	09:27:59	LONX
140	4446.5000	09:29:21	LONX
102	4447.0000	09:30:00	LONX
58	4447.0000	09:30:00	LONX
178	4453.0000	09:30:07	LONX
60	4453.0000	09:30:59	LONX
115	4453.0000	09:30:59	LONX
139	4453.0000	09:31:38	LONX
139	4450.5000	09:32:26	LONX
64	4449.5000	09:33:40	LONX
131	4449.5000	09:33:40	LONX
150	4449.5000	09:35:06	LONX
126	4449.5000	09:35:10	LONX
44	4449.0000	09:36:04	LONX
108	4449.0000	09:36:04	LONX
3	4448.0000	09:36:36	LONX
137	4448.0000	09:36:36	LONX
146	4448.0000	09:36:53	LONX
2	4449.5000	09:38:03	LONX
150	4449.5000	09:38:03	LONX
145	4451.0000	09:38:59	LONX
23	4450.5000	09:39:00	LONX
121	4450.5000	09:39:00	LONX
2	4448.5000	09:40:37	LONX
150	4448.5000	09:40:37	LONX
150	4449.0000	09:41:15	LONX
54	4449.0000	09:42:25	LONX
150	4449.0000	09:42:25	LONX
145	4448.5000	09:43:03	LONX
152	4448.5000	09:44:03	LONX
140	4447.0000	09:44:11	LONX
140	4446.0000	09:45:09	LONX
145	4445.5000	09:45:41	LONX
142	4445.0000	09:46:30	LONX
85	4446.5000	09:47:39	LONX
85	4446.5000	09:47:39	LONX
127	4450.5000	09:49:37	LONX
200	4450.5000	09:49:37	LONX
152	4455.0000	09:51:20	LONX
240	4454.5000	09:51:20	LONX
15	4454.5000	09:51:20	LONX
156	4458.5000	09:53:06	LONX
185	4460.0000	09:54:04	LONX
18	4460.0000	09:54:04	LONX
150	4460.0000	09:54:04	LONX
152	4454.0000	09:55:59	LONX
21	4452.5000	09:56:28	LONX
125	4452.5000	09:56:28	LONX
143	4450.5000	09:57:43	LONX
146	4449.5000	09:58:26	LONX
151	4447.5000	09:59:29	LONX
75	4447.5000	10:00:35	LONX
100	4447.5000	10:00:35	LONX
165	4447.0000	10:01:15	LONX
71	4447.5000	10:02:14	LONX
75	4447.5000	10:02:14	LONX
72	4449.0000	10:03:21	LONX
145	4448.0000	10:03:23	LONX
191	4447.0000	10:04:06	LONX
149	4444.5000	10:05:06	LONX
152	4444.0000	10:05:48	LONX
168	4443.0000	10:06:46	LONX
126	4442.5000	10:08:12	LONX
72	4444.0000	10:08:51	LONX
95	4444.0000	10:08:51	LONX
75	4443.5000	10:10:01	LONX
106	4443.5000	10:10:01	LONX
160	4445.0000	10:10:53	LONX
145	4444.0000	10:11:17	LONX
37	4445.0000	10:12:43	LONX
39	4445.0000	10:12:43	LONX
69	4445.0000	10:12:43	LONX
154	4443.5000	10:13:23	LONX
75	4444.5000	10:14:48	LONX
19	4444.5000	10:15:01	LONX
63	4444.5000	10:15:01	LONX
64	4444.5000	10:15:01	LONX
33	4445.5000	10:16:13	LONX
52	4445.5000	10:16:13	LONX
100	4445.5000	10:16:13	LONX
165	4444.5000	10:16:30	LONX
20	4444.5000	10:17:46	LONX
63	4444.5000	10:17:46	LONX
75	4444.5000	10:17:46	LONX
152	4443.0000	10:18:22	LONX
40	4443.5000	10:19:35	LONX
63	4443.5000	10:19:35	LONX
158	4444.0000	10:20:20	LONX
25	4443.0000	10:20:52	LONX
124	4443.0000	10:20:52	LONX
146	4443.5000	10:21:36	LONX
75	4445.0000	10:22:32	LONX
83	4445.0000	10:22:32	LONX
27	4444.5000	10:23:14	LONX
34	4444.0000	10:23:20	LONX
112	4444.0000	10:23:20	LONX
158	4444.0000	10:24:59	LONX
175	4445.0000	10:25:12	LONX
145	4444.0000	10:27:43	LONX
58	4444.0000	10:27:43	LONX
200	4444.0000	10:27:43	LONX
3	4444.0000	10:28:46	LONX
154	4444.0000	10:28:46	LONX
145	4443.5000	10:29:31	LONX
53	4443.0000	10:30:19	LONX
193	4444.0000	10:30:44	LONX
54	4444.5000	10:31:44	LONX
8	4446.0000	10:32:17	LONX
33	4446.5000	10:32:21	LONX
200	4446.5000	10:32:21	LONX
162	4447.0000	10:33:21	LONX
144	4446.0000	10:34:07	LONX
75	4446.0000	10:35:41	LONX
83	4446.0000	10:35:41	LONX
160	4445.5000	10:36:26	LONX
23	4446.5000	10:37:54	LONX
23	4446.5000	10:37:54	LONX
61	4446.5000	10:37:54	LONX
78	4446.5000	10:37:54	LONX
51	4446.5000	10:38:43	LONX
130	4446.5000	10:38:43	LONX
55	4446.5000	10:41:01	LONX
95	4446.5000	10:41:01	LONX
55	4446.5000	10:41:01	LONX
188	4446.5000	10:41:01	LONX
21	4447.5000	10:42:46	LONX
39	4447.5000	10:43:37	LONX
88	4447.5000	10:43:37	LONX
126	4447.5000	10:43:37	LONX
63	4449.5000	10:44:59	LONX
100	4449.0000	10:45:39	LONX
160	4449.0000	10:45:39	LONX
44	4449.5000	10:45:59	LONX
128	4449.5000	10:45:59	LONX
202	4450.5000	10:46:45	LONX
57	4454.5000	10:48:23	LONX
100	4454.5000	10:48:23	LONX
145	4454.0000	10:49:31	LONX
20	4453.5000	10:50:05	LONX
124	4453.5000	10:50:05	LONX
27	4455.0000	10:51:10	LONX
146	4455.0000	10:51:10	LONX
185	4455.0000	10:52:35	LONX
75	4455.0000	10:52:35	LONX
176	4455.0000	10:52:35	LONX
12	4455.5000	10:55:13	LONX
172	4455.5000	10:55:13	LONX
23	4455.5000	10:56:04	LONX
130	4455.5000	10:56:04	LONX
96	4455.0000	10:57:14	LONX
120	4455.0000	10:57:14	LONX
16	4453.0000	10:58:12	LONX
127	4453.0000	10:58:12	LONX
75	4453.0000	10:59:36	LONX
82	4453.0000	10:59:36	LONX
145	4451.5000	11:00:07	LONX
147	4453.0000	11:01:17	LONX
7	4454.5000	11:03:10	LONX
69	4454.5000	11:03:10	LONX
81	4454.5000	11:03:10	LONX
32	4456.0000	11:04:15	LONX
51	4456.0000	11:04:15	LONX
100	4456.0000	11:04:31	LONX
100	4456.0000	11:04:31	LONX
175	4456.5000	11:05:19	LONX
37	4456.5000	11:06:10	LONX
115	4456.5000	11:06:10	LONX
29	4455.5000	11:07:17	LONX
127	4455.5000	11:07:17	LONX
31	4454.0000	11:07:50	LONX
52	4455.0000	11:08:32	LONX
94	4455.0000	11:08:32	LONX
73	4454.5000	11:09:10	LONX
77	4454.5000	11:09:10	LONX
170	4453.5000	11:10:53	LONX
43	4454.5000	11:11:52	LONX
100	4454.5000	11:11:52	LONX
40	4458.5000	11:14:03	LONX
117	4458.5000	11:14:03	LONX
100	4459.5000	11:14:48	LONX
110	4459.5000	11:14:48	LONX
9	4458.0000	11:15:31	LONX
148	4458.0000	11:15:31	LONX
157	4458.5000	11:17:00	LONX
145	4458.5000	11:17:54	LONX
20	4456.5000	11:19:54	LONX
200	4456.5000	11:19:54	LONX
11	4457.5000	11:21:07	LONX
200	4457.5000	11:21:07	LONX
36	4458.0000	11:22:13	LONX
120	4458.0000	11:22:13	LONX
170	4456.5000	11:23:47	LONX
66	4457.0000	11:24:55	LONX
91	4457.0000	11:24:55	LONX
150	4455.5000	11:25:28	LONX
157	4455.0000	11:27:15	LONX
30	4454.0000	11:28:13	LONX
119	4454.0000	11:28:13	LONX
144	4452.0000	11:29:04	LONX
75	4449.5000	11:30:25	LONX
82	4449.5000	11:30:25	LONX
61	4449.0000	11:31:20	LONX
88	4449.0000	11:31:20	LONX
14	4449.5000	11:32:15	LONX
100	4449.5000	11:32:15	LONX
72	4449.0000	11:33:05	LONX
75	4449.0000	11:33:05	LONX
148	4449.0000	11:34:03	LONX
61	4448.5000	11:35:06	LONX
145	4448.0000	11:35:21	LONX
75	4448.0000	11:36:31	LONX
114	4448.0000	11:36:31	LONX
25	4449.0000	11:37:57	LONX
75	4450.5000	11:38:05	LONX
124	4450.5000	11:38:05	LONX
7	4452.0000	11:40:20	LONX
100	4452.0000	11:40:24	LONX
100	4452.0000	11:40:27	LONX
33	4452.0000	11:40:38	LONX
71	4452.5000	11:40:47	LONX
75	4452.5000	11:40:47	LONX
26	4453.5000	11:42:32	LONX
29	4453.5000	11:42:32	LONX
30	4453.5000	11:42:32	LONX
120	4453.5000	11:42:32	LONX
75	4454.0000	11:43:51	LONX
106	4454.0000	11:43:51	LONX
27	4452.0000	11:44:29	LONX
123	4452.0000	11:44:29	LONX
120	4452.0000	11:46:00	LONX
30	4452.0000	11:46:00	LONX
150	4450.5000	11:47:25	LONX
63	4451.0000	11:49:20	LONX
100	4451.0000	11:49:20	LONX
47	4450.5000	11:49:29	LONX
47	4450.5000	11:49:29	LONX
61	4450.5000	11:49:29	LONX
2	4451.0000	11:52:09	LONX
100	4451.0000	11:52:09	LONX
200	4451.0000	11:52:09	LONX
85	4451.0000	11:54:46	LONX
200	4451.0000	11:54:46	LONX
54	4450.5000	11:56:59	LONX
96	4450.5000	11:57:38	LONX
190	4454.0000	11:58:56	LONX
75	4454.0000	11:59:04	LONX
145	4453.5000	11:59:58	LONX
200	4457.5000	12:02:27	LONX
210	4455.5000	12:02:27	LONX
305	4455.0000	12:02:27	LONX
146	4458.5000	12:03:32	LONX
72	4458.5000	12:05:01	LONX
100	4458.5000	12:05:01	LONX
75	4459.0000	12:06:02	LONX
82	4459.0000	12:06:02	LONX
157	4456.5000	12:07:24	LONX
63	4457.0000	12:08:21	LONX
87	4457.0000	12:08:21	LONX
37	4458.0000	12:09:14	LONX
44	4458.0000	12:09:14	LONX
65	4458.0000	12:09:14	LONX
156	4458.0000	12:10:47	LONX
149	4457.0000	12:11:03	LONX
77	4460.0000	12:12:46	LONX
150	4460.0000	12:13:08	LONX
13	4458.5000	12:13:44	LONX
137	4458.5000	12:13:44	LONX
67	4459.5000	12:15:12	LONX
75	4459.5000	12:15:12	LONX
80	4460.0000	12:15:56	LONX
100	4460.0000	12:15:56	LONX
19	4460.0000	12:17:23	LONX
180	4460.0000	12:17:23	LONX
75	4457.0000	12:19:01	LONX
78	4457.0000	12:19:01	LONX
63	4456.0000	12:20:16	LONX
111	4455.5000	12:20:26	LONX
75	4458.0000	12:22:05	LONX
136	4458.0000	12:22:05	LONX
123	4455.5000	12:23:18	LONX
25	4455.0000	12:24:21	LONX
63	4455.0000	12:24:21	LONX
68	4455.0000	12:24:21	LONX
146	4454.5000	12:25:35	LONX
53	4455.0000	12:26:28	LONX
100	4455.0000	12:26:28	LONX
50	4455.0000	12:28:21	LONX
77	4455.0000	12:28:21	LONX
114	4454.5000	12:29:51	LONX
18	4455.0000	12:30:06	LONX
91	4455.0000	12:30:06	LONX
26	4455.5000	12:30:41	LONX
53	4455.5000	12:30:41	LONX
69	4455.5000	12:30:41	LONX
151	4455.0000	12:31:53	LONX
156	4455.0000	12:33:10	LONX
75	4455.5000	12:35:21	LONX
3	4454.5000	12:35:29	LONX
50	4454.5000	12:35:30	LONX
12	4454.5000	12:35:32	LONX
20	4454.5000	12:35:33	LONX
110	4454.5000	12:35:55	LONX
56	4454.5000	12:36:39	LONX
100	4454.5000	12:36:39	LONX
149	4453.5000	12:38:00	LONX
157	4454.5000	12:39:29	LONX
75	4453.5000	12:40:57	LONX
79	4453.5000	12:40:57	LONX
100	4453.5000	12:42:12	LONX
75	4453.5000	12:43:49	LONX
156	4453.5000	12:44:21	LONX
62	4453.5000	12:45:04	LONX
70	4453.5000	12:45:04	LONX
25	4453.5000	12:45:59	LONX
75	4453.5000	12:45:59	LONX
8	4454.5000	12:47:15	LONX
75	4454.5000	12:47:15	LONX
100	4454.5000	12:47:15	LONX
54	4453.5000	12:48:42	LONX
59	4453.5000	12:49:23	LONX
5	4453.0000	12:49:36	LONX
150	4453.0000	12:49:36	LONX
165	4454.0000	12:51:20	LONX
10	4454.0000	12:52:54	LONX
75	4454.0000	12:52:54	LONX
76	4454.0000	12:52:54	LONX
100	4454.0000	12:52:54	LONX
52	4454.0000	12:53:05	LONX
49	4453.5000	12:53:27	LONX
136	4453.5000	12:53:27	LONX
38	4453.0000	12:55:00	LONX
50	4453.0000	12:55:00	LONX
66	4453.0000	12:55:00	LONX
58	4452.5000	12:56:25	LONX
32	4453.5000	12:57:13	LONX
65	4453.5000	12:57:13	LONX
138	4453.5000	12:57:13	LONX
145	4452.5000	12:58:45	LONX
11	4452.0000	13:00:29	LONX
139	4452.0000	13:00:29	LONX
185	4453.5000	13:01:49	LONX
57	4453.0000	13:02:10	LONX
100	4453.0000	13:02:10	LONX
82	4454.0000	13:03:42	LONX
54	4454.5000	13:04:17	LONX
100	4454.0000	13:04:27	LONX
100	4454.0000	13:04:27	LONX
142	4451.5000	13:05:14	LONX
43	4451.0000	13:06:09	LONX
156	4451.0000	13:07:25	LONX
55	4451.0000	13:08:00	LONX
87	4451.0000	13:08:00	LONX
100	4451.5000	13:09:59	LONX
45	4451.5000	13:09:59	LONX
100	4450.5000	13:10:00	LONX
40	4453.0000	13:11:12	LONX
75	4453.0000	13:11:20	LONX
112	4453.0000	13:11:20	LONX
75	4451.0000	13:12:05	LONX
100	4453.0000	13:13:28	LONX
31	4452.5000	13:14:12	LONX
149	4452.5000	13:14:12	LONX
20	4451.5000	13:14:42	LONX
176	4451.0000	13:15:34	LONX
75	4452.0000	13:16:36	LONX
150	4452.0000	13:17:59	LONX
156	4453.0000	13:19:23	LONX
156	4453.5000	13:19:50	LONX
75	4453.5000	13:20:42	LONX
110	4456.0000	13:22:20	LONX
156	4456.0000	13:22:24	LONX
145	4455.0000	13:23:09	LONX
100	4457.5000	13:25:41	LONX
160	4457.5000	13:25:41	LONX
28	4457.0000	13:26:08	LONX
157	4457.0000	13:26:08	LONX
62	4455.5000	13:27:17	LONX
97	4455.5000	13:27:17	LONX
2	4455.5000	13:28:55	LONX
39	4455.5000	13:28:55	LONX
180	4455.5000	13:28:55	LONX
172	4457.0000	13:29:51	LONX
169	4456.0000	13:29:56	LONX
53	4455.5000	13:30:26	LONX
50	4457.0000	13:32:19	LONX
90	4457.0000	13:32:19	LONX
200	4457.0000	13:32:19	LONX
150	4457.5000	13:33:15	LONX
14	4457.0000	13:33:49	LONX
136	4457.0000	13:33:49	LONX
90	4455.5000	13:34:11	LONX
68	4456.5000	13:35:12	LONX
75	4456.5000	13:35:12	LONX
143	4455.5000	13:35:38	LONX
190	4459.0000	13:36:53	LONX
148	4457.5000	13:37:49	LONX
152	4455.5000	13:38:28	LONX
15	4455.0000	13:39:24	LONX
55	4455.0000	13:39:24	LONX
73	4455.0000	13:39:24	LONX
190	4453.0000	13:40:32	LONX
177	4453.0000	13:42:25	LONX
66	4453.5000	13:43:15	LONX
72	4453.5000	13:43:15	LONX
86	4454.0000	13:43:15	LONX
104	4454.0000	13:44:41	LONX
117	4454.0000	13:44:41	LONX
155	4453.0000	13:45:33	LONX
145	4451.5000	13:46:21	LONX
69	4450.0000	13:47:04	LONX
186	4451.0000	13:48:29	LONX
198	4451.0000	13:49:06	LONX
100	4453.5000	13:50:40	LONX
108	4453.5000	13:50:40	LONX
35	4455.0000	13:53:04	LONX
125	4455.0000	13:53:04	LONX
170	4455.0000	13:53:04	LONX
160	4455.0000	13:53:04	LONX
144	4455.5000	13:54:31	LONX
55	4454.5000	13:55:14	LONX
89	4454.5000	13:55:14	LONX
48	4455.0000	13:56:19	LONX
100	4455.0000	13:56:19	LONX
120	4455.5000	13:57:16	LONX
171	4455.0000	13:58:13	LONX
160	4454.5000	13:59:03	LONX
165	4457.0000	14:00:14	LONX
143	4456.5000	14:00:31	LONX
27	4455.5000	14:01:06	LONX
35	4455.5000	14:02:20	LONX
140	4455.5000	14:02:20	LONX
32	4455.0000	14:02:49	LONX
118	4455.0000	14:02:49	LONX
76	4454.0000	14:03:14	LONX
31	4454.5000	14:04:12	LONX
117	4454.5000	14:04:12	LONX
14	4453.5000	14:05:18	LONX
50	4453.5000	14:05:18	LONX
114	4453.5000	14:05:18	LONX
148	4452.5000	14:05:37	LONX
7	4451.0000	14:07:39	LONX
150	4451.0000	14:07:39	LONX
157	4451.0000	14:07:52	LONX
180	4452.5000	14:09:12	LONX
200	4453.0000	14:10:08	LONX
150	4454.5000	14:12:04	LONX
198	4454.0000	14:12:07	LONX
145	4454.0000	14:12:51	LONX
170	4456.5000	14:14:38	LONX
143	4457.0000	14:15:00	LONX
21	4455.0000	14:15:13	LONX
90	4456.5000	14:16:24	LONX
150	4456.5000	14:16:24	LONX
7	4455.0000	14:17:26	LONX
150	4455.0000	14:17:26	LONX
68	4454.5000	14:18:35	LONX
150	4454.5000	14:18:35	LONX
36	4453.5000	14:19:29	LONX
113	4453.5000	14:19:29	LONX
32	4454.0000	14:20:15	LONX
44	4454.0000	14:20:15	LONX
67	4454.0000	14:20:15	LONX
77	4453.5000	14:21:02	LONX
25	4454.0000	14:21:26	LONX
126	4454.0000	14:21:26	LONX
83	4453.5000	14:22:20	LONX
77	4453.5000	14:22:47	LONX
62	4453.5000	14:23:35	LONX
150	4453.5000	14:23:35	LONX
45	4453.0000	14:24:40	LONX
72	4453.0000	14:24:40	LONX
77	4453.0000	14:24:40	LONX
34	4452.0000	14:25:00	LONX
116	4452.0000	14:25:00	LONX
7	4451.5000	14:26:09	LONX
150	4451.5000	14:26:09	LONX
77	4451.0000	14:26:55	LONX
2	4451.5000	14:27:32	LONX
150	4451.5000	14:27:32	LONX
72	4450.5000	14:28:02	LONX
73	4450.5000	14:28:02	LONX
164	4450.0000	14:28:13	LONX
62	4450.5000	14:29:23	LONX
98	4450.5000	14:29:38	LONX
205	4450.0000	14:29:56	LONX
147	4449.0000	14:30:05	LONX
40	4449.0000	14:30:17	LONX
59	4449.0000	14:30:17	LONX
51	4449.0000	14:30:22	LONX
150	4448.5000	14:30:39	LONX
150	4448.5000	14:30:39	LONX
7	4449.0000	14:30:51	LONX
150	4449.0000	14:30:51	LONX
214	4448.0000	14:30:52	LONX
6	4448.0000	14:30:52	LONX
180	4447.5000	14:30:59	LONX
148	4446.5000	14:31:01	LONX
153	4446.0000	14:31:18	LONX
166	4446.5000	14:31:54	LONX
145	4446.0000	14:31:58	LONX
190	4445.5000	14:31:58	LONX
155	4444.5000	14:32:12	LONX
100	4444.0000	14:33:13	LONX
37	4444.0000	14:33:13	LONX
38	4444.0000	14:33:13	LONX
98	4443.5000	14:33:14	LONX
129	4443.5000	14:33:14	LONX
150	4445.5000	14:33:27	LONX
175	4449.0000	14:35:11	LONX
14	4449.0000	14:35:11	LONX
43	4449.0000	14:35:16	LONX
173	4449.0000	14:35:16	LONX
180	4448.0000	14:35:16	LONX
20	4448.5000	14:35:16	LONX
150	4448.0000	14:35:16	LONX
259	4448.0000	14:35:16	LONX
218	4447.0000	14:36:37	LONX
170	4446.5000	14:36:40	LONX
158	4447.0000	14:36:55	LONX
84	4447.5000	14:37:42	LONX
111	4447.5000	14:37:43	LONX
190	4448.5000	14:38:49	LONX
150	4450.5000	14:39:32	LONX
193	4450.5000	14:39:32	LONX
149	4450.5000	14:40:03	LONX
26	4450.0000	14:40:16	LONX
119	4450.0000	14:40:16	LONX
25	4450.0000	14:41:12	LONX
125	4450.0000	14:41:12	LONX
106	4449.5000	14:41:16	LONX
57	4449.5000	14:41:16	LONX
150	4449.5000	14:41:16	LONX
77	4448.0000	14:41:46	LONX
84	4448.0000	14:41:46	LONX
200	4448.0000	14:42:52	LONX
74	4448.0000	14:43:45	LONX
147	4448.0000	14:43:45	LONX
35	4447.5000	14:43:46	LONX
195	4447.5000	14:43:46	LONX
195	4447.5000	14:44:36	LONX
54	4449.0000	14:45:24	LONX
159	4450.0000	14:45:41	LONX
215	4449.0000	14:45:48	LONX
150	4451.0000	14:47:03	LONX
260	4450.5000	14:47:08	LONX
157	4450.5000	14:47:40	LONX
149	4451.5000	14:48:11	LONX
150	4451.0000	14:48:32	LONX
170	4452.0000	14:49:02	LONX
178	4452.5000	14:49:56	LONX
62	4452.5000	14:49:56	LONX
158	4449.5000	14:50:29	LONX
145	4451.0000	14:50:39	LONX
153	4450.5000	14:51:25	LONX
69	4452.0000	14:53:09	LONX
69	4452.0000	14:53:09	LONX
200	4452.0000	14:53:09	LONX
194	4451.0000	14:53:40	LONX
1	4452.0000	14:54:38	LONX
8	4452.0000	14:54:38	LONX
150	4452.0000	14:54:38	LONX
1	4452.5000	14:55:02	LONX
150	4452.5000	14:55:02	LONX
160	4451.0000	14:55:58	LONX
59	4452.5000	14:57:32	LONX
115	4452.5000	14:57:32	LONX
122	4452.5000	14:57:32	LONX
4	4452.5000	14:57:39	LONX
53	4452.5000	14:57:39	LONX
127	4452.5000	14:57:39	LONX
159	4452.5000	14:58:25	LONX
200	4452.5000	15:00:08	LONX
46	4453.0000	15:00:20	LONX
83	4453.0000	15:00:20	LONX
125	4453.0000	15:00:20	LONX
190	4454.0000	15:00:58	LONX
200	4454.5000	15:01:18	LONX
60	4454.5000	15:01:23	LONX
100	4454.5000	15:01:23	LONX
108	4455.0000	15:01:54	LONX
181	4455.5000	15:02:28	LONX
200	4456.0000	15:03:52	LONX
180	4455.5000	15:03:54	LONX
10	4455.5000	15:04:22	LONX
150	4455.5000	15:04:22	LONX
122	4456.5000	15:06:11	LONX
63	4456.5000	15:06:15	LONX
150	4456.5000	15:06:15	LONX
200	4456.5000	15:06:15	LONX
11	4456.0000	15:06:43	LONX
173	4456.0000	15:06:43	LONX
74	4457.0000	15:07:56	LONX
150	4457.0000	15:07:56	LONX
187	4456.5000	15:08:53	LONX
42	4456.5000	15:09:13	LONX
125	4456.5000	15:09:13	LONX
180	4456.0000	15:09:15	LONX
147	4454.0000	15:10:18	LONX
99	4455.0000	15:11:19	LONX
111	4455.0000	15:11:19	LONX
34	4457.5000	15:12:57	LONX
131	4457.5000	15:12:57	LONX
194	4457.5000	15:13:00	LONX
159	4458.0000	15:13:25	LONX
149	4456.5000	15:13:35	LONX
152	4457.5000	15:14:42	LONX
170	4456.5000	15:15:45	LONX
162	4456.0000	15:15:53	LONX
60	4453.5000	15:16:32	LONX
89	4453.5000	15:16:32	LONX
11	4455.5000	15:17:38	LONX
150	4455.5000	15:17:38	LONX
71	4454.5000	15:18:18	LONX
5	4454.0000	15:18:29	LONX
200	4454.0000	15:18:29	LONX
108	4454.5000	15:19:42	LONX
50	4456.5000	15:20:07	LONX
150	4456.5000	15:20:07	LONX
155	4456.0000	15:20:14	LONX
151	4454.5000	15:21:10	LONX
8	4454.0000	15:21:57	LONX
41	4454.0000	15:21:57	LONX
100	4454.0000	15:21:57	LONX
169	4453.0000	15:22:18	LONX
190	4452.5000	15:23:36	LONX
156	4454.0000	15:24:06	LONX
51	4456.5000	15:25:05	LONX
13	4456.5000	15:25:13	LONX
18	4456.5000	15:25:31	LONX
132	4456.5000	15:25:31	LONX
227	4456.0000	15:25:38	LONX
155	4457.5000	15:27:24	LONX
143	4459.0000	15:27:59	LONX
77	4459.0000	15:27:59	LONX
43	4460.5000	15:29:51	LONX
117	4460.5000	15:29:51	LONX
196	4460.5000	15:29:51	LONX
175	4460.0000	15:29:54	LONX
175	4457.5000	15:31:00	LONX
13	4457.0000	15:31:00	LONX
84	4457.0000	15:31:00	LONX
87	4457.0000	15:31:00	LONX
160	4456.5000	15:32:12	LONX
220	4460.0000	15:34:33	LONX
155	4460.0000	15:34:38	LONX
8	4459.5000	15:35:15	LONX
87	4459.5000	15:35:15	LONX
100	4459.5000	15:35:15	LONX
72	4459.5000	15:35:42	LONX
167	4459.5000	15:35:42	LONX
180	4461.5000	15:36:13	LONX
155	4462.5000	15:37:02	LONX
176	4463.0000	15:37:45	LONX
30	4463.0000	15:38:29	LONX
183	4462.5000	15:38:39	LONX
150	4464.0000	15:39:32	LONX
53	4466.0000	15:40:10	LONX
102	4466.0000	15:40:10	LONX
178	4465.0000	15:40:18	LONX
150	4464.0000	15:41:08	LONX
150	4463.0000	15:41:44	LONX
151	4463.5000	15:42:31	LONX
163	4463.0000	15:43:26	LONX
142	4463.0000	15:44:13	LONX
175	4464.0000	15:44:54	LONX
183	4464.5000	15:46:10	LONX
180	4463.5000	15:46:18	LONX
189	4463.0000	15:46:28	LONX
177	4462.5000	15:47:35	LONX
11	4463.5000	15:48:19	LONX
187	4463.5000	15:48:19	LONX
150	4464.5000	15:49:10	LONX
210	4463.5000	15:49:34	LONX
164	4464.0000	15:50:22	LONX
11	4465.0000	15:52:10	LONX
173	4465.0000	15:52:10	LONX
16	4465.0000	15:52:10	LONX
150	4464.5000	15:52:23	LONX
165	4464.5000	15:52:24	LONX
157	4464.0000	15:52:55	LONX
102	4464.5000	15:53:51	LONX
93	4464.5000	15:54:27	LONX
150	4464.5000	15:54:27	LONX
25	4465.0000	15:55:13	LONX
159	4465.0000	15:55:13	LONX
183	4465.0000	15:56:00	LONX
51	4466.0000	15:56:28	LONX
15	4467.0000	15:56:55	LONX
150	4467.0000	15:56:55	LONX
188	4466.5000	15:56:59	LONX
89	4469.5000	15:58:04	LONX
150	4469.5000	15:58:04	LONX
57	4469.0000	15:58:22	LONX
115	4470.0000	15:58:56	LONX
108	4469.0000	15:59:05	LONX
177	4468.5000	15:59:22	LONX
158	4467.5000	15:59:44	LONX
155	4467.5000	16:00:14	LONX
155	4468.5000	16:01:04	LONX
180	4467.5000	16:01:35	LONX
177	4467.0000	16:01:44	LONX
13	4468.0000	16:02:43	LONX
200	4468.0000	16:02:43	LONX
53	4467.0000	16:03:10	LONX
172	4467.0000	16:03:10	LONX
103	4468.5000	16:04:20	LONX
46	4468.5000	16:04:30	LONX
70	4468.5000	16:04:30	LONX
185	4468.0000	16:04:34	LONX
175	4468.0000	16:04:44	LONX
165	4467.5000	16:05:09	LONX
61	4465.5000	16:06:31	LONX
113	4465.5000	16:06:31	LONX
150	4465.5000	16:06:31	LONX
158	4465.0000	16:06:35	LONX
93	4464.0000	16:07:12	LONX
64	4464.0000	16:07:12	LONX
188	4465.0000	16:08:05	LONX
170	4464.5000	16:08:05	LONX
81	4465.0000	16:09:09	LONX
129	4465.0000	16:09:09	LONX
47	4465.0000	16:09:44	LONX
105	4465.0000	16:09:44	LONX
163	4464.5000	16:09:51	LONX
159	4464.5000	16:10:40	LONX
167	4465.0000	16:11:07	LONX
180	4466.0000	16:12:04	LONX
181	4465.5000	16:12:10	LONX
17	4466.0000	16:12:10	LONX
150	4466.0000	16:12:10	LONX
54	4466.0000	16:13:19	LONX
150	4466.0000	16:13:19	LONX
46	4466.0000	16:13:50	LONX
103	4466.0000	16:13:50	LONX
42	4467.5000	16:14:52	LONX
69	4467.5000	16:15:52	LONX
200	4467.5000	16:15:52	LONX
255	4468.0000	16:16:38	LONX
103	4468.0000	16:16:44	LONX
150	4468.0000	16:16:44	LONX
200	4468.0000	16:16:44	LONX
148	4467.5000	16:17:04	LONX
150	4467.5000	16:17:04	LONX
220	4467.0000	16:17:13	LONX
177	4468.0000	16:18:20	LONX
160	4467.5000	16:18:38	LONX
166	4468.0000	16:18:56	LONX
127	4467.5000	16:19:04	LONX
176	4466.0000	16:19:43	LONX
158	4467.5000	16:20:11	LONX
190	4466.5000	16:20:56	LONX
18	4466.5000	16:21:05	LONX
150	4466.5000	16:21:05	LONX
174	4466.0000	16:22:01	LONX
25	4467.0000	16:22:01	LONX
150	4467.0000	16:22:01	LONX
80	4466.5000	16:22:01	LONX
98	4466.5000	16:22:01	LONX
102	4466.5000	16:22:01	LONX
129	4469.0000	16:23:20	LONX
18	4468.5000	16:23:27	LONX
21	4468.5000	16:23:27	LONX
56	4468.5000	16:23:29	LONX
60	4468.5000	16:23:29	LONX
22	4468.0000	16:23:34	LONX
20	4468.0000	16:23:34	LONX
118	4468.0000	16:23:34	LONX
16	4467.0000	16:24:10	LONX
158	4467.0000	16:24:10	LONX
105	4466.0000	16:24:30	LONX
27	4466.0000	16:24:30	LONX
42	4466.0000	16:24:42	LONX
9	4466.0000	16:24:45	LONX
168	4465.0000	16:25:05	LONX
18	4466.5000	16:25:34	LONX
151	4466.5000	16:25:34	LONX
169	4466.5000	16:25:54	LONX
100	4469.0000	16:26:20	LONX
165	4469.0000	16:26:49	LONX
100	4469.0000	16:26:52	LONX
209	4468.5000	16:26:57	LONX
128	4468.0000	16:27:01	LONX
275	4468.5000	16:28:06	LONX
190	4468.0000	16:28:06	LONX
158	4466.5000	16:28:43	LONX
173	4466.0000	16:28:43	LONX
45	4466.5000	16:29:19	LONX
123	4466.5000	16:29:19	LONX
200	4467.5000	16:29:46	LONX
185	4467.0000	16:29:50	LONX

 

END

 

 

POSFMGMRVKLGNZM