Transaction in Own Shares

RNS Number : 4682O

Unilever PLC

18 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:		18-Aug-17
Number of ordinary shares purchased:		104,887
Highest price paid per share:		GBp 4,462.5000
Lowest price paid per share:		GBp 4,420.0000
Volume weighted average price paid per share:		GBp 4,437.1794
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 46,535,135 of its ordinary shares in treasury and has 1,263,621,226 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4437.1794	104,887
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
170	4434.5000	08:00:20	LONX
160	4437.5000	08:00:59	LONX
163	4437.0000	08:00:59	LONX
140	4434.5000	08:01:34	LONX
160	4430.0000	08:02:20	LONX
132	4428.5000	08:02:24	LONX
134	4434.5000	08:03:11	LONX
4	4434.5000	08:03:11	LONX
150	4438.5000	08:04:12	LONX
155	4441.5000	08:05:02	LONX
160	4441.0000	08:05:09	LONX
136	4438.0000	08:05:19	LONX
140	4443.0000	08:05:43	LONX
139	4438.5000	08:06:16	LONX
88	4436.0000	08:06:42	LONX
5	4436.0000	08:06:42	LONX
77	4436.0000	08:06:42	LONX
133	4432.0000	08:06:52	LONX
101	4429.5000	08:07:15	LONX
138	4425.0000	08:07:44	LONX
5	4425.0000	08:07:44	LONX
149	4424.5000	08:08:02	LONX
142	4427.5000	08:08:27	LONX
160	4426.5000	08:09:03	LONX
175	4427.0000	08:09:39	LONX
64	4426.5000	08:10:47	LONX
86	4426.5000	08:10:47	LONX
28	4427.0000	08:10:57	LONX
140	4427.0000	08:10:57	LONX
155	4432.0000	08:11:29	LONX
141	4432.0000	08:11:41	LONX
195	4431.0000	08:12:53	LONX
10	4431.0000	08:12:53	LONX
160	4432.5000	08:13:31	LONX
185	4431.0000	08:13:37	LONX
181	4428.5000	08:14:16	LONX
10	4428.5000	08:14:16	LONX
143	4427.5000	08:15:01	LONX
114	4427.0000	08:15:12	LONX
30	4427.0000	08:15:12	LONX
146	4427.0000	08:16:03	LONX
150	4425.0000	08:16:12	LONX
147	4424.5000	08:16:45	LONX
152	4425.0000	08:17:15	LONX
170	4425.5000	08:18:07	LONX
160	4425.5000	08:18:24	LONX
153	4424.5000	08:19:01	LONX
12	4424.5000	08:19:01	LONX
132	4421.5000	08:19:39	LONX
138	4420.0000	08:20:12	LONX
87	4420.5000	08:20:25	LONX
52	4420.5000	08:20:25	LONX
155	4421.5000	08:21:28	LONX
138	4423.5000	08:21:56	LONX
171	4425.5000	08:22:26	LONX
14	4425.5000	08:22:26	LONX
40	4427.5000	08:23:03	LONX
8	4427.5000	08:23:03	LONX
120	4427.5000	08:23:03	LONX
136	4427.0000	08:23:31	LONX
63	4427.0000	08:24:00	LONX
69	4427.0000	08:24:00	LONX
11	4427.5000	08:25:10	LONX
132	4427.5000	08:25:10	LONX
155	4430.0000	08:25:58	LONX
17	4429.5000	08:25:58	LONX
150	4429.5000	08:25:59	LONX
133	4427.0000	08:26:27	LONX
2	4427.0000	08:26:27	LONX
6	4427.0000	08:26:27	LONX
132	4425.5000	08:27:00	LONX
125	4424.5000	08:27:48	LONX
20	4424.5000	08:27:48	LONX
215	4424.5000	08:28:38	LONX
200	4426.0000	08:29:43	LONX
170	4425.5000	08:30:03	LONX
64	4424.5000	08:30:39	LONX
22	4424.5000	08:30:39	LONX
83	4424.5000	08:30:39	LONX
56	4424.0000	08:31:35	LONX
17	4424.0000	08:31:35	LONX
98	4423.0000	08:31:42	LONX
81	4423.0000	08:31:42	LONX
130	4425.0000	08:32:18	LONX
175	4431.0000	08:33:26	LONX
156	4433.5000	08:34:22	LONX
190	4433.5000	08:34:22	LONX
155	4437.0000	08:35:17	LONX
43	4433.0000	08:36:16	LONX
87	4433.0000	08:36:16	LONX
170	4434.0000	08:36:54	LONX
160	4435.0000	08:38:16	LONX
156	4435.5000	08:38:16	LONX
165	4435.0000	08:39:00	LONX
71	4434.5000	08:39:41	LONX
44	4435.5000	08:40:21	LONX
111	4435.5000	08:40:21	LONX
149	4434.0000	08:40:55	LONX
142	4434.0000	08:41:51	LONX
76	4435.0000	08:42:33	LONX
54	4435.0000	08:42:33	LONX
130	4435.5000	08:43:16	LONX
130	4433.5000	08:43:36	LONX
133	4434.0000	08:44:22	LONX
111	4434.0000	08:45:20	LONX
26	4434.0000	08:45:20	LONX
128	4432.5000	08:45:36	LONX
184	4434.0000	08:47:32	LONX
150	4433.5000	08:47:46	LONX
54	4435.0000	08:49:03	LONX
156	4435.0000	08:49:03	LONX
82	4434.0000	08:49:18	LONX
35	4434.0000	08:49:18	LONX
135	4434.0000	08:50:04	LONX
157	4433.5000	08:51:21	LONX
145	4433.0000	08:51:21	LONX
155	4431.5000	08:52:50	LONX
75	4434.5000	08:53:10	LONX
200	4433.5000	08:53:18	LONX
17	4432.5000	08:54:10	LONX
3	4432.5000	08:54:19	LONX
119	4432.5000	08:54:19	LONX
73	4432.0000	08:55:54	LONX
77	4432.0000	08:55:54	LONX
173	4431.5000	08:55:54	LONX
66	4433.0000	08:58:28	LONX
99	4433.0000	08:58:28	LONX
50	4433.0000	08:58:28	LONX
148	4433.5000	08:58:55	LONX
112	4433.0000	08:58:55	LONX
59	4433.0000	08:58:55	LONX
137	4434.0000	08:59:31	LONX
23	4435.0000	09:00:14	LONX
53	4435.0000	09:00:14	LONX
132	4435.0000	09:00:51	LONX
196	4435.5000	09:01:41	LONX
52	4436.5000	09:02:21	LONX
62	4436.5000	09:02:33	LONX
143	4436.5000	09:02:51	LONX
185	4437.0000	09:03:31	LONX
120	4436.5000	09:05:07	LONX
143	4436.5000	09:05:32	LONX
150	4436.5000	09:05:32	LONX
166	4436.0000	09:05:40	LONX
135	4433.0000	09:06:35	LONX
146	4434.5000	09:07:25	LONX
155	4433.5000	09:07:48	LONX
141	4434.5000	09:08:47	LONX
107	4435.0000	09:09:40	LONX
57	4435.0000	09:09:40	LONX
147	4434.0000	09:10:12	LONX
83	4433.0000	09:11:00	LONX
68	4433.0000	09:11:00	LONX
148	4435.0000	09:11:43	LONX
140	4434.0000	09:12:00	LONX
160	4434.5000	09:13:19	LONX
73	4434.5000	09:14:15	LONX
150	4434.5000	09:14:15	LONX
38	4435.0000	09:14:54	LONX
105	4435.0000	09:14:54	LONX
107	4434.5000	09:16:16	LONX
190	4434.5000	09:16:16	LONX
120	4435.0000	09:18:00	LONX
54	4435.0000	09:18:00	LONX
200	4435.5000	09:18:39	LONX
157	4437.0000	09:19:06	LONX
146	4436.5000	09:19:44	LONX
8	4436.5000	09:20:49	LONX
150	4436.5000	09:20:49	LONX
8	4436.5000	09:21:25	LONX
150	4436.5000	09:21:25	LONX
23	4436.0000	09:22:11	LONX
135	4436.0000	09:22:11	LONX
108	4435.5000	09:23:04	LONX
50	4435.5000	09:23:04	LONX
29	4435.0000	09:23:18	LONX
120	4435.0000	09:23:18	LONX
175	4435.5000	09:24:34	LONX
146	4435.0000	09:25:10	LONX
160	4435.0000	09:25:57	LONX
14	4435.0000	09:25:57	LONX
200	4435.5000	09:27:33	LONX
159	4436.0000	09:28:01	LONX
145	4434.5000	09:28:49	LONX
42	4434.5000	09:30:07	LONX
96	4434.5000	09:30:07	LONX
2	4435.5000	09:30:18	LONX
150	4435.5000	09:30:18	LONX
200	4435.5000	09:31:32	LONX
175	4435.0000	09:32:39	LONX
115	4435.0000	09:32:54	LONX
55	4435.0000	09:32:54	LONX
191	4435.0000	09:33:50	LONX
75	4435.0000	09:34:30	LONX
114	4435.0000	09:35:00	LONX
47	4435.0000	09:35:00	LONX
192	4435.0000	09:35:51	LONX
66	4435.0000	09:36:43	LONX
39	4435.0000	09:36:43	LONX
64	4435.0000	09:36:43	LONX
165	4436.0000	09:37:37	LONX
157	4437.0000	09:38:23	LONX
166	4436.5000	09:39:30	LONX
34	4436.0000	09:39:56	LONX
129	4436.0000	09:39:56	LONX
63	4435.5000	09:40:45	LONX
107	4435.5000	09:40:45	LONX
160	4435.5000	09:43:00	LONX
11	4435.5000	09:43:00	LONX
200	4435.5000	09:43:00	LONX
154	4433.5000	09:43:24	LONX
163	4434.0000	09:44:49	LONX
16	4434.5000	09:45:43	LONX
21	4434.5000	09:45:43	LONX
117	4434.5000	09:45:43	LONX
157	4433.5000	09:46:09	LONX
200	4431.0000	09:47:06	LONX
105	4432.5000	09:48:26	LONX
68	4432.5000	09:48:26	LONX
150	4432.5000	09:49:35	LONX
17	4432.5000	09:49:35	LONX
120	4431.0000	09:50:57	LONX
38	4431.0000	09:50:57	LONX
153	4431.0000	09:51:18	LONX
8	4431.0000	09:51:18	LONX
165	4428.5000	09:52:10	LONX
150	4428.5000	09:52:10	LONX
19	4428.5000	09:52:10	LONX
33	4430.5000	09:54:05	LONX
58	4430.5000	09:54:25	LONX
161	4430.5000	09:54:49	LONX
152	4429.0000	09:55:11	LONX
160	4429.0000	09:56:47	LONX
166	4430.0000	09:57:19	LONX
18	4430.0000	09:57:19	LONX
160	4429.0000	09:57:58	LONX
100	4429.5000	10:00:21	LONX
79	4429.5000	10:00:21	LONX
195	4429.5000	10:00:25	LONX
176	4430.5000	10:01:19	LONX
117	4430.5000	10:02:30	LONX
154	4430.0000	10:02:47	LONX
100	4430.0000	10:04:07	LONX
137	4434.5000	10:06:04	LONX
65	4436.0000	10:06:26	LONX
214	4435.0000	10:06:38	LONX
76	4435.0000	10:06:38	LONX
176	4434.0000	10:06:51	LONX
153	4432.5000	10:08:02	LONX
8	4432.5000	10:08:02	LONX
200	4434.5000	10:15:27	LONX
93	4434.0000	10:15:28	LONX
280	4433.5000	10:15:28	LONX
222	4434.0000	10:15:28	LONX
170	4434.0000	10:15:28	LONX
160	4433.5000	10:15:28	LONX
153	4432.0000	10:15:44	LONX
156	4430.5000	10:16:25	LONX
152	4431.0000	10:17:53	LONX
162	4428.5000	10:18:53	LONX
50	4429.5000	10:19:53	LONX
21	4429.5000	10:19:53	LONX
72	4429.5000	10:19:53	LONX
23	4429.5000	10:19:53	LONX
147	4430.5000	10:20:48	LONX
19	4430.5000	10:20:48	LONX
160	4431.5000	10:21:14	LONX
35	4431.5000	10:23:27	LONX
178	4431.5000	10:23:27	LONX
150	4431.5000	10:23:27	LONX
161	4432.0000	10:24:23	LONX
165	4432.0000	10:25:18	LONX
166	4432.5000	10:26:53	LONX
155	4432.0000	10:27:19	LONX
30	4431.5000	10:28:10	LONX
130	4431.5000	10:28:10	LONX
100	4434.0000	10:29:22	LONX
151	4433.5000	10:29:27	LONX
195	4435.5000	10:31:57	LONX
48	4435.5000	10:32:02	LONX
136	4435.5000	10:32:02	LONX
183	4435.0000	10:33:11	LONX
165	4435.5000	10:34:50	LONX
151	4436.0000	10:35:10	LONX
186	4435.0000	10:36:28	LONX
57	4435.0000	10:38:11	LONX
75	4435.0000	10:38:11	LONX
75	4435.5000	10:38:36	LONX
91	4435.5000	10:38:36	LONX
4	4435.5000	10:39:50	LONX
161	4435.5000	10:39:50	LONX
147	4435.0000	10:41:08	LONX
75	4435.0000	10:41:08	LONX
64	4435.5000	10:42:37	LONX
176	4435.5000	10:42:37	LONX
181	4435.0000	10:43:33	LONX
49	4438.0000	10:44:36	LONX
60	4438.0000	10:44:36	LONX
82	4438.0000	10:44:36	LONX
100	4435.5000	10:46:22	LONX
75	4435.5000	10:46:22	LONX
17	4435.5000	10:46:22	LONX
153	4434.5000	10:46:58	LONX
166	4434.0000	10:48:34	LONX
183	4433.0000	10:49:33	LONX
153	4431.5000	10:49:53	LONX
151	4432.0000	10:51:14	LONX
185	4433.5000	10:52:04	LONX
156	4433.5000	10:52:04	LONX
160	4433.0000	10:54:29	LONX
20	4433.0000	10:54:29	LONX
10	4432.5000	10:55:11	LONX
139	4432.5000	10:55:11	LONX
2	4432.5000	10:56:48	LONX
200	4432.5000	10:56:48	LONX
8	4430.5000	10:57:30	LONX
6	4430.5000	10:57:30	LONX
151	4430.5000	10:57:30	LONX
150	4431.5000	10:58:59	LONX
153	4430.5000	10:59:20	LONX
200	4430.5000	11:00:41	LONX
153	4431.0000	11:02:20	LONX
100	4431.0000	11:02:20	LONX
181	4431.5000	11:03:20	LONX
149	4431.0000	11:04:01	LONX
50	4432.5000	11:06:00	LONX
177	4432.5000	11:06:00	LONX
153	4433.5000	11:06:32	LONX
163	4433.5000	11:07:38	LONX
157	4432.0000	11:08:44	LONX
151	4432.0000	11:09:49	LONX
105	4431.0000	11:11:02	LONX
65	4431.0000	11:11:02	LONX
150	4430.0000	11:11:55	LONX
34	4430.5000	11:12:57	LONX
87	4430.5000	11:12:57	LONX
30	4430.5000	11:12:57	LONX
67	4429.5000	11:14:50	LONX
14	4429.5000	11:14:50	LONX
72	4429.5000	11:14:50	LONX
133	4430.0000	11:15:24	LONX
30	4430.0000	11:15:24	LONX
162	4431.5000	11:16:16	LONX
98	4432.5000	11:17:21	LONX
55	4432.5000	11:17:21	LONX
107	4432.5000	11:18:27	LONX
50	4432.5000	11:18:27	LONX
22	4430.5000	11:19:16	LONX
132	4430.5000	11:19:16	LONX
88	4430.0000	11:20:37	LONX
75	4430.0000	11:20:37	LONX
102	4431.0000	11:21:35	LONX
61	4431.0000	11:21:35	LONX
23	4431.0000	11:22:34	LONX
50	4430.0000	11:23:14	LONX
200	4429.5000	11:23:46	LONX
200	4432.0000	11:26:04	LONX
108	4432.0000	11:26:25	LONX
75	4432.0000	11:26:25	LONX
150	4432.0000	11:27:17	LONX
68	4432.0000	11:28:59	LONX
138	4432.0000	11:28:59	LONX
139	4431.5000	11:30:00	LONX
154	4430.5000	11:30:29	LONX
162	4431.0000	11:31:59	LONX
204	4431.0000	11:33:45	LONX
55	4431.5000	11:35:46	LONX
171	4432.5000	11:36:07	LONX
103	4432.5000	11:36:19	LONX
60	4432.5000	11:36:19	LONX
45	4432.5000	11:36:19	LONX
68	4433.5000	11:37:15	LONX
162	4433.5000	11:37:15	LONX
52	4433.0000	11:38:41	LONX
117	4433.0000	11:38:41	LONX
75	4433.0000	11:39:48	LONX
67	4434.0000	11:40:58	LONX
180	4435.5000	11:41:06	LONX
155	4434.0000	11:41:47	LONX
164	4434.5000	11:43:17	LONX
152	4435.0000	11:44:29	LONX
107	4435.0000	11:45:48	LONX
152	4435.0000	11:46:51	LONX
150	4434.0000	11:47:47	LONX
200	4434.5000	11:50:43	LONX
75	4434.5000	11:50:43	LONX
100	4434.5000	11:50:43	LONX
142	4434.5000	11:52:27	LONX
45	4434.5000	11:52:27	LONX
90	4433.5000	11:53:12	LONX
26	4433.5000	11:53:12	LONX
41	4433.5000	11:53:12	LONX
105	4434.0000	11:55:21	LONX
69	4434.0000	11:56:22	LONX
220	4434.0000	11:56:22	LONX
97	4433.0000	11:57:37	LONX
78	4433.0000	11:57:37	LONX
173	4433.0000	11:58:46	LONX
72	4434.5000	12:02:17	LONX
143	4434.5000	12:02:21	LONX
125	4434.5000	12:02:25	LONX
55	4434.5000	12:02:25	LONX
215	4433.5000	12:02:28	LONX
30	4432.5000	12:03:35	LONX
148	4432.5000	12:03:35	LONX
62	4434.5000	12:05:09	LONX
100	4434.5000	12:05:09	LONX
94	4433.5000	12:05:20	LONX
100	4433.0000	12:05:49	LONX
53	4433.5000	12:07:56	LONX
119	4433.5000	12:08:10	LONX
180	4433.5000	12:08:10	LONX
15	4433.0000	12:09:24	LONX
179	4433.0000	12:09:33	LONX
133	4432.0000	12:10:56	LONX
49	4432.0000	12:10:56	LONX
186	4432.5000	12:11:56	LONX
3	4433.5000	12:14:17	LONX
59	4434.0000	12:14:34	LONX
52	4434.5000	12:16:17	LONX
87	4434.5000	12:16:17	LONX
100	4434.5000	12:18:14	LONX
106	4434.0000	12:18:38	LONX
85	4434.0000	12:18:38	LONX
100	4434.5000	12:18:38	LONX
200	4434.5000	12:18:38	LONX
51	4434.5000	12:18:38	LONX
161	4435.5000	12:19:39	LONX
75	4435.0000	12:22:05	LONX
147	4434.5000	12:22:18	LONX
60	4434.5000	12:22:18	LONX
137	4434.5000	12:22:18	LONX
157	4433.0000	12:24:34	LONX
39	4433.0000	12:24:47	LONX
123	4433.0000	12:24:47	LONX
100	4432.0000	12:26:10	LONX
107	4432.0000	12:26:10	LONX
75	4433.0000	12:27:40	LONX
102	4433.0000	12:27:40	LONX
149	4432.5000	12:29:35	LONX
145	4433.0000	12:31:30	LONX
20	4433.0000	12:31:30	LONX
157	4432.0000	12:31:45	LONX
18	4431.0000	12:33:00	LONX
200	4433.0000	12:34:08	LONX
38	4433.0000	12:34:08	LONX
180	4432.5000	12:34:20	LONX
11	4431.5000	12:37:09	LONX
149	4431.5000	12:37:26	LONX
119	4431.0000	12:37:26	LONX
87	4431.0000	12:37:26	LONX
175	4431.0000	12:37:26	LONX
173	4432.0000	12:40:43	LONX
200	4434.0000	12:42:52	LONX
150	4433.5000	12:43:43	LONX
26	4435.0000	12:45:43	LONX
58	4435.5000	12:46:25	LONX
60	4435.5000	12:46:25	LONX
200	4435.5000	12:46:25	LONX
150	4435.0000	12:47:11	LONX
214	4436.5000	12:49:59	LONX
11	4436.5000	12:49:59	LONX
123	4436.5000	12:49:59	LONX
190	4436.5000	12:49:59	LONX
172	4438.0000	12:53:00	LONX
9	4439.0000	12:54:05	LONX
159	4439.0000	12:54:05	LONX
67	4438.0000	12:55:03	LONX
83	4438.0000	12:55:03	LONX
49	4436.0000	12:56:25	LONX
129	4436.0000	12:56:25	LONX
151	4435.5000	12:57:29	LONX
87	4435.5000	12:59:52	LONX
53	4435.5000	12:59:52	LONX
13	4435.5000	12:59:52	LONX
63	4435.5000	13:00:48	LONX
62	4435.5000	13:00:48	LONX
36	4435.5000	13:00:48	LONX
98	4437.5000	13:03:18	LONX
136	4438.0000	13:03:54	LONX
53	4438.0000	13:03:54	LONX
200	4438.0000	13:04:36	LONX
167	4437.0000	13:05:06	LONX
180	4437.0000	13:06:26	LONX
167	4437.5000	13:08:44	LONX
161	4438.0000	13:09:17	LONX
67	4437.0000	13:10:45	LONX
174	4437.0000	13:10:45	LONX
147	4435.5000	13:11:50	LONX
161	4437.5000	13:13:17	LONX
75	4437.5000	13:14:44	LONX
86	4437.5000	13:14:44	LONX
175	4437.0000	13:16:04	LONX
151	4436.0000	13:16:39	LONX
161	4436.5000	13:18:08	LONX
164	4435.0000	13:18:28	LONX
158	4436.0000	13:19:54	LONX
200	4434.5000	13:22:45	LONX
75	4434.5000	13:22:45	LONX
156	4434.5000	13:23:25	LONX
77	4435.5000	13:24:37	LONX
83	4435.5000	13:24:37	LONX
162	4436.5000	13:26:01	LONX
150	4435.5000	13:26:24	LONX
200	4435.5000	13:28:08	LONX
14	4435.5000	13:28:08	LONX
100	4437.0000	13:30:00	LONX
60	4437.0000	13:30:00	LONX
95	4436.5000	13:30:35	LONX
120	4436.5000	13:30:35	LONX
49	4436.5000	13:30:46	LONX
184	4436.5000	13:31:12	LONX
2	4436.0000	13:31:50	LONX
157	4436.0000	13:31:50	LONX
149	4435.0000	13:32:31	LONX
225	4434.5000	13:34:35	LONX
9	4436.0000	13:35:01	LONX
48	4435.5000	13:35:15	LONX
137	4435.5000	13:35:15	LONX
160	4434.5000	13:35:25	LONX
77	4433.5000	13:37:33	LONX
200	4433.5000	13:37:33	LONX
30	4433.5000	13:37:33	LONX
163	4433.5000	13:38:27	LONX
162	4433.0000	13:39:36	LONX
103	4432.5000	13:40:19	LONX
23	4432.5000	13:40:19	LONX
84	4433.0000	13:41:15	LONX
9	4433.5000	13:41:33	LONX
103	4433.5000	13:41:33	LONX
168	4433.0000	13:42:15	LONX
155	4432.5000	13:42:57	LONX
153	4433.5000	13:44:07	LONX
124	4434.0000	13:46:04	LONX
200	4434.0000	13:46:04	LONX
200	4434.0000	13:49:05	LONX
190	4434.5000	13:50:08	LONX
100	4434.5000	13:50:08	LONX
146	4434.5000	13:50:08	LONX
100	4434.0000	13:51:38	LONX
117	4434.0000	13:51:38	LONX
162	4434.0000	13:52:23	LONX
32	4433.5000	13:53:55	LONX
213	4433.5000	13:53:59	LONX
150	4432.5000	13:54:26	LONX
100	4434.0000	13:55:56	LONX
14	4434.0000	13:55:56	LONX
83	4434.5000	13:56:38	LONX
141	4434.5000	13:57:03	LONX
30	4434.5000	13:57:03	LONX
100	4434.5000	13:58:16	LONX
20	4434.5000	13:58:16	LONX
43	4435.0000	13:58:56	LONX
69	4436.0000	14:00:30	LONX
2	4436.0000	14:00:30	LONX
190	4436.0000	14:00:37	LONX
193	4436.0000	14:00:41	LONX
164	4434.5000	14:01:25	LONX
162	4434.5000	14:03:13	LONX
160	4435.5000	14:04:21	LONX
192	4436.0000	14:04:40	LONX
17	4436.0000	14:04:40	LONX
151	4435.5000	14:05:42	LONX
96	4435.0000	14:07:00	LONX
143	4435.0000	14:07:00	LONX
13	4435.0000	14:07:00	LONX
180	4436.0000	14:08:36	LONX
82	4436.0000	14:08:36	LONX
169	4435.5000	14:09:38	LONX
200	4436.0000	14:11:30	LONX
30	4435.5000	14:11:58	LONX
89	4435.5000	14:11:58	LONX
34	4435.5000	14:11:58	LONX
150	4435.5000	14:12:30	LONX
207	4437.5000	14:14:12	LONX
19	4437.5000	14:14:12	LONX
73	4437.0000	14:15:00	LONX
10	4437.0000	14:15:00	LONX
68	4437.0000	14:15:00	LONX
148	4438.0000	14:15:48	LONX
100	4437.5000	14:16:24	LONX
49	4437.5000	14:16:24	LONX
74	4438.0000	14:17:50	LONX
130	4438.5000	14:18:24	LONX
89	4438.5000	14:18:24	LONX
162	4440.0000	14:20:00	LONX
164	4439.5000	14:20:21	LONX
147	4438.5000	14:21:10	LONX
200	4439.0000	14:22:58	LONX
91	4439.0000	14:22:58	LONX
150	4438.5000	14:23:44	LONX
170	4439.0000	14:24:54	LONX
196	4439.5000	14:25:42	LONX
202	4439.5000	14:27:55	LONX
122	4439.5000	14:27:55	LONX
150	4439.0000	14:28:25	LONX
17	4440.5000	14:29:15	LONX
140	4440.5000	14:29:19	LONX
180	4440.0000	14:29:20	LONX
87	4439.0000	14:30:02	LONX
124	4439.0000	14:30:02	LONX
190	4438.5000	14:30:05	LONX
95	4437.5000	14:30:30	LONX
54	4437.5000	14:30:30	LONX
150	4438.0000	14:30:55	LONX
18	4438.0000	14:31:02	LONX
134	4438.0000	14:31:02	LONX
193	4438.0000	14:31:36	LONX
2	4438.0000	14:31:36	LONX
69	4438.0000	14:31:38	LONX
226	4438.0000	14:31:38	LONX
157	4437.0000	14:31:52	LONX
175	4436.0000	14:32:05	LONX
28	4437.0000	14:32:58	LONX
31	4437.5000	14:33:04	LONX
204	4437.5000	14:33:04	LONX
117	4437.5000	14:33:04	LONX
12	4439.5000	14:33:55	LONX
148	4439.5000	14:33:59	LONX
15	4439.5000	14:33:59	LONX
74	4439.0000	14:34:00	LONX
180	4438.5000	14:34:08	LONX
35	4439.0000	14:34:08	LONX
41	4439.0000	14:34:08	LONX
225	4438.0000	14:35:29	LONX
185	4438.0000	14:35:51	LONX
66	4437.5000	14:36:02	LONX
189	4437.5000	14:36:02	LONX
100	4435.0000	14:36:50	LONX
62	4435.0000	14:36:50	LONX
186	4434.0000	14:37:24	LONX
163	4434.5000	14:37:59	LONX
115	4433.0000	14:38:22	LONX
61	4433.0000	14:38:22	LONX
154	4432.0000	14:38:44	LONX
188	4431.5000	14:39:27	LONX
34	4431.0000	14:39:36	LONX
125	4431.0000	14:40:15	LONX
195	4430.5000	14:40:15	LONX
173	4430.0000	14:40:17	LONX
155	4429.0000	14:41:05	LONX
12	4432.5000	14:41:53	LONX
200	4432.5000	14:42:05	LONX
150	4432.5000	14:42:15	LONX
176	4432.5000	14:42:51	LONX
195	4432.5000	14:43:32	LONX
62	4433.0000	14:44:00	LONX
89	4433.0000	14:44:00	LONX
15	4432.5000	14:44:07	LONX
145	4432.5000	14:44:18	LONX
174	4432.0000	14:44:59	LONX
98	4432.5000	14:45:47	LONX
149	4432.5000	14:45:47	LONX
16	4431.5000	14:45:54	LONX
163	4431.5000	14:45:59	LONX
150	4430.0000	14:46:27	LONX
48	4428.5000	14:46:59	LONX
115	4428.5000	14:47:13	LONX
210	4429.0000	14:47:57	LONX
116	4429.5000	14:49:03	LONX
185	4431.0000	14:49:37	LONX
320	4430.5000	14:49:37	LONX
230	4432.0000	14:50:24	LONX
183	4433.0000	14:50:55	LONX
220	4432.5000	14:50:55	LONX
175	4431.5000	14:52:19	LONX
170	4431.0000	14:52:30	LONX
155	4429.0000	14:53:00	LONX
160	4427.5000	14:53:45	LONX
166	4426.5000	14:54:26	LONX
215	4430.0000	14:55:21	LONX
240	4430.5000	14:55:50	LONX
158	4431.0000	14:56:22	LONX
160	4431.0000	14:57:15	LONX
31	4431.5000	14:57:37	LONX
195	4431.5000	14:57:47	LONX
160	4432.0000	14:58:32	LONX
116	4431.0000	14:58:41	LONX
160	4431.0000	14:59:14	LONX
155	4430.5000	14:59:26	LONX
155	4430.5000	14:59:54	LONX
165	4430.0000	14:59:59	LONX
142	4430.5000	15:01:01	LONX
200	4430.5000	15:01:01	LONX
166	4430.5000	15:01:45	LONX
166	4431.5000	15:01:57	LONX
6	4432.5000	15:02:15	LONX
97	4434.5000	15:02:36	LONX
69	4434.5000	15:02:36	LONX
34	4437.0000	15:03:04	LONX
191	4437.0000	15:03:04	LONX
155	4436.5000	15:03:06	LONX
160	4436.0000	15:03:59	LONX
200	4436.5000	15:05:23	LONX
155	4437.5000	15:05:37	LONX
275	4436.0000	15:06:03	LONX
116	4437.5000	15:07:10	LONX
166	4439.5000	15:07:49	LONX
198	4440.5000	15:08:29	LONX
15	4439.5000	15:08:52	LONX
220	4439.5000	15:08:52	LONX
196	4439.5000	15:10:22	LONX
150	4439.5000	15:10:49	LONX
103	4439.5000	15:11:24	LONX
80	4439.5000	15:11:24	LONX
156	4439.0000	15:12:09	LONX
180	4439.5000	15:12:26	LONX
30	4440.5000	15:13:43	LONX
136	4440.5000	15:13:43	LONX
17	4441.0000	15:14:36	LONX
17	4441.0000	15:14:36	LONX
148	4441.0000	15:14:36	LONX
14	4442.5000	15:15:44	LONX
240	4442.5000	15:15:44	LONX
174	4442.5000	15:15:56	LONX
156	4441.5000	15:17:01	LONX
200	4442.0000	15:17:59	LONX
62	4444.0000	15:18:50	LONX
103	4444.0000	15:18:50	LONX
153	4443.5000	15:19:04	LONX
32	4441.5000	15:19:36	LONX
69	4441.0000	15:20:08	LONX
83	4441.0000	15:20:08	LONX
56	4439.5000	15:20:24	LONX
100	4439.5000	15:20:24	LONX
252	4443.5000	15:22:11	LONX
147	4444.0000	15:22:42	LONX
7	4444.0000	15:22:42	LONX
150	4443.0000	15:23:35	LONX
17	4443.0000	15:23:35	LONX
146	4441.0000	15:24:10	LONX
29	4441.0000	15:24:10	LONX
19	4439.0000	15:24:49	LONX
143	4439.0000	15:24:49	LONX
170	4442.0000	15:25:55	LONX
76	4442.0000	15:25:55	LONX
127	4442.0000	15:25:55	LONX
118	4444.0000	15:27:39	LONX
52	4444.0000	15:27:39	LONX
161	4443.0000	15:28:02	LONX
76	4444.5000	15:29:13	LONX
82	4444.5000	15:29:13	LONX
155	4444.5000	15:29:58	LONX
177	4445.5000	15:30:28	LONX
108	4444.5000	15:30:55	LONX
57	4444.5000	15:30:55	LONX
157	4443.5000	15:31:24	LONX
13	4442.0000	15:32:31	LONX
11	4442.0000	15:32:38	LONX
236	4442.5000	15:32:52	LONX
167	4444.0000	15:33:36	LONX
200	4446.0000	15:34:30	LONX
53	4447.0000	15:35:11	LONX
167	4449.5000	15:35:31	LONX
160	4449.5000	15:35:43	LONX
215	4450.0000	15:36:45	LONX
230	4450.5000	15:37:54	LONX
155	4450.0000	15:38:10	LONX
58	4452.5000	15:39:19	LONX
110	4452.5000	15:39:19	LONX
83	4453.5000	15:39:59	LONX
168	4453.0000	15:40:46	LONX
10	4453.5000	15:41:03	LONX
150	4453.5000	15:41:03	LONX
287	4453.5000	15:42:14	LONX
170	4452.5000	15:43:10	LONX
168	4452.0000	15:43:35	LONX
198	4453.0000	15:44:37	LONX
30	4453.5000	15:45:19	LONX
150	4453.5000	15:45:19	LONX
103	4453.0000	15:46:05	LONX
101	4453.0000	15:46:05	LONX
171	4452.0000	15:46:48	LONX
30	4453.0000	15:47:27	LONX
68	4453.5000	15:47:54	LONX
100	4453.5000	15:47:54	LONX
210	4452.5000	15:47:57	LONX
37	4450.0000	15:48:40	LONX
116	4450.0000	15:48:40	LONX
159	4449.0000	15:49:42	LONX
160	4450.5000	15:50:36	LONX
170	4450.0000	15:50:53	LONX
37	4451.5000	15:51:54	LONX
168	4451.5000	15:52:00	LONX
165	4450.5000	15:52:17	LONX
19	4452.0000	15:53:14	LONX
190	4452.0000	15:53:28	LONX
168	4452.5000	15:54:22	LONX
158	4452.0000	15:54:37	LONX
154	4451.0000	15:55:00	LONX
83	4454.5000	15:55:56	LONX
89	4454.5000	15:55:56	LONX
153	4453.5000	15:56:09	LONX
261	4454.5000	15:58:02	LONX
29	4454.5000	15:58:02	LONX
174	4454.5000	15:58:06	LONX
130	4453.5000	15:58:14	LONX
31	4453.5000	15:58:14	LONX
212	4452.5000	15:59:11	LONX
194	4452.0000	15:59:59	LONX
195	4452.5000	16:00:34	LONX
159	4452.0000	16:01:04	LONX
165	4452.0000	16:01:40	LONX
38	4452.0000	16:01:45	LONX
150	4452.0000	16:02:09	LONX
19	4451.0000	16:02:32	LONX
143	4451.0000	16:02:32	LONX
36	4450.5000	16:02:36	LONX
155	4450.5000	16:03:29	LONX
13	4450.0000	16:03:45	LONX
20	4450.0000	16:03:45	LONX
163	4450.0000	16:03:51	LONX
100	4452.5000	16:04:43	LONX
152	4452.5000	16:04:43	LONX
52	4452.5000	16:04:43	LONX
98	4451.5000	16:05:00	LONX
92	4451.5000	16:05:00	LONX
83	4452.0000	16:05:44	LONX
215	4451.0000	16:05:57	LONX
175	4449.5000	16:06:37	LONX
179	4449.0000	16:06:41	LONX
155	4448.0000	16:07:41	LONX
150	4448.0000	16:08:10	LONX
9	4448.0000	16:08:10	LONX
52	4447.5000	16:08:12	LONX
55	4447.5000	16:08:12	LONX
60	4447.5000	16:08:12	LONX
169	4449.5000	16:09:18	LONX
168	4449.0000	16:09:55	LONX
107	4448.5000	16:10:02	LONX
54	4448.5000	16:10:02	LONX
9	4448.5000	16:10:02	LONX
180	4448.5000	16:11:12	LONX
150	4448.5000	16:11:22	LONX
200	4449.0000	16:12:21	LONX
229	4448.5000	16:12:30	LONX
151	4448.0000	16:12:30	LONX
30	4448.0000	16:12:30	LONX
188	4447.5000	16:13:38	LONX
41	4448.5000	16:14:08	LONX
211	4449.5000	16:14:23	LONX
258	4449.0000	16:14:36	LONX
200	4449.5000	16:15:31	LONX
169	4449.0000	16:16:02	LONX
13	4448.5000	16:16:04	LONX
49	4448.5000	16:16:04	LONX
13	4448.5000	16:16:12	LONX
119	4452.0000	16:16:41	LONX
50	4452.0000	16:16:41	LONX
175	4451.0000	16:16:43	LONX
154	4450.5000	16:16:52	LONX
203	4450.5000	16:18:06	LONX
304	4451.5000	16:18:58	LONX
162	4452.5000	16:19:07	LONX
200	4453.5000	16:19:42	LONX
9	4453.5000	16:19:42	LONX
20	4454.5000	16:20:16	LONX
150	4454.5000	16:20:16	LONX
23	4453.5000	16:20:30	LONX
18	4453.5000	16:20:30	LONX
175	4453.5000	16:20:40	LONX
176	4453.0000	16:20:40	LONX
170	4452.5000	16:21:12	LONX
82	4452.5000	16:22:09	LONX
73	4452.5000	16:22:09	LONX
20	4453.0000	16:22:35	LONX
150	4453.0000	16:22:35	LONX
114	4453.5000	16:22:57	LONX
76	4453.5000	16:22:59	LONX
180	4456.5000	16:23:44	LONX
175	4457.0000	16:24:04	LONX
175	4457.5000	16:24:24	LONX
176	4457.0000	16:24:30	LONX
20	4459.0000	16:25:26	LONX
150	4459.0000	16:25:26	LONX
172	4459.0000	16:25:51	LONX
164	4459.0000	16:25:51	LONX
23	4459.5000	16:26:02	LONX
129	4459.5000	16:26:02	LONX
43	4459.5000	16:26:02	LONX
158	4458.5000	16:26:13	LONX
155	4458.0000	16:26:55	LONX
220	4458.0000	16:28:10	LONX
50	4458.0000	16:28:10	LONX
180	4458.0000	16:28:50	LONX
200	4458.0000	16:28:50	LONX
190	4462.5000	16:29:20	LONX
173	4462.5000	16:29:20	LONX
73	4461.0000	16:29:23	LONX
96	4461.0000	16:29:23	LONX
3	4461.0000	16:29:25	LONX
63	4461.0000	16:29:25	LONX
200	4460.5000	16:29:34	LONX

 

END

 

 

POSDMGMRVRNGNZM