Transaction in Own Shares

RNS Number : 5904O

Unilever PLC

21 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:		21-Aug-17
Number of ordinary shares purchased:		104,971
Highest price paid per share:		GBp 4,469.5000
Lowest price paid per share:		GBp 4,420.5000
Volume weighted average price paid per share:		GBp 4,451.6072
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 46,640,106 of its ordinary shares in treasury and has 1,263,516,255 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4451.6072	104,971
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
160	4440.0000	08:00:20	LONX
115	4436.0000	08:00:47	LONX
107	4436.0000	08:00:47	LONX
250	4446.5000	08:02:45	LONX
40	4446.0000	08:02:45	LONX
200	4446.0000	08:02:45	LONX
160	4446.0000	08:02:45	LONX
185	4444.5000	08:03:57	LONX
175	4453.0000	08:05:09	LONX
89	4453.0000	08:05:09	LONX
116	4453.5000	08:05:09	LONX
155	4448.0000	08:05:52	LONX
205	4453.0000	08:07:23	LONX
240	4452.5000	08:07:23	LONX
198	4452.0000	08:07:23	LONX
170	4451.5000	08:08:25	LONX
145	4451.5000	08:08:25	LONX
72	4449.5000	08:09:38	LONX
123	4449.5000	08:09:38	LONX
165	4450.0000	08:09:38	LONX
30	4449.0000	08:10:04	LONX
134	4449.0000	08:10:04	LONX
170	4454.5000	08:10:54	LONX
142	4453.5000	08:11:08	LONX
156	4454.0000	08:11:45	LONX
195	4451.5000	08:12:34	LONX
161	4450.0000	08:13:03	LONX
143	4448.5000	08:13:21	LONX
100	4449.5000	08:14:45	LONX
175	4448.5000	08:14:48	LONX
71	4447.5000	08:15:05	LONX
140	4449.0000	08:15:06	LONX
143	4449.5000	08:15:36	LONX
156	4450.0000	08:16:50	LONX
200	4449.5000	08:17:35	LONX
157	4449.0000	08:17:35	LONX
148	4448.0000	08:18:14	LONX
146	4445.5000	08:18:34	LONX
140	4444.5000	08:19:30	LONX
133	4443.5000	08:20:08	LONX
182	4443.0000	08:20:11	LONX
135	4439.5000	08:20:53	LONX
135	4441.0000	08:21:20	LONX
140	4439.0000	08:22:08	LONX
138	4437.5000	08:23:11	LONX
170	4437.0000	08:23:13	LONX
142	4434.5000	08:24:07	LONX
157	4436.5000	08:25:12	LONX
190	4436.0000	08:25:21	LONX
150	4434.5000	08:25:31	LONX
46	4435.0000	08:26:44	LONX
100	4435.0000	08:26:44	LONX
154	4434.5000	08:26:59	LONX
6	4434.5000	08:26:59	LONX
134	4431.0000	08:27:30	LONX
209	4434.5000	08:30:03	LONX
200	4433.0000	08:30:07	LONX
147	4433.0000	08:30:12	LONX
188	4430.5000	08:30:51	LONX
197	4430.0000	08:31:20	LONX
140	4430.0000	08:31:51	LONX
180	4429.0000	08:32:46	LONX
153	4428.5000	08:33:04	LONX
215	4428.0000	08:34:23	LONX
145	4427.0000	08:35:06	LONX
135	4424.5000	08:35:28	LONX
33	4427.5000	08:36:21	LONX
112	4427.5000	08:36:21	LONX
135	4426.0000	08:36:33	LONX
4	4425.0000	08:37:00	LONX
126	4425.0000	08:37:00	LONX
162	4426.0000	08:38:21	LONX
160	4425.0000	08:38:21	LONX
143	4423.0000	08:39:09	LONX
137	4422.0000	08:39:41	LONX
160	4421.0000	08:40:52	LONX
135	4421.0000	08:41:14	LONX
23	4420.5000	08:42:18	LONX
47	4420.5000	08:42:18	LONX
65	4420.5000	08:42:18	LONX
130	4422.5000	08:43:21	LONX
49	4422.0000	08:43:21	LONX
101	4422.0000	08:43:21	LONX
93	4423.0000	08:44:24	LONX
42	4423.0000	08:44:24	LONX
150	4424.0000	08:44:53	LONX
144	4427.5000	08:45:51	LONX
129	4426.5000	08:46:01	LONX
160	4429.0000	08:47:27	LONX
168	4429.5000	08:48:10	LONX
43	4428.5000	08:48:18	LONX
88	4428.5000	08:48:18	LONX
155	4430.0000	08:50:21	LONX
165	4430.0000	08:50:24	LONX
82	4431.5000	08:51:07	LONX
143	4431.5000	08:51:48	LONX
132	4432.0000	08:52:49	LONX
100	4433.5000	08:53:43	LONX
55	4433.5000	08:53:43	LONX
55	4433.0000	08:53:43	LONX
100	4433.0000	08:53:43	LONX
86	4432.5000	08:53:49	LONX
64	4432.0000	08:54:42	LONX
71	4432.0000	08:54:42	LONX
100	4434.0000	08:55:46	LONX
165	4433.0000	08:55:46	LONX
129	4433.0000	08:56:20	LONX
172	4431.5000	08:57:46	LONX
140	4431.0000	08:58:20	LONX
175	4433.0000	08:59:58	LONX
77	4432.5000	08:59:58	LONX
30	4432.5000	08:59:58	LONX
58	4432.5000	08:59:58	LONX
76	4436.0000	09:01:00	LONX
140	4436.0000	09:01:00	LONX
135	4437.0000	09:01:31	LONX
44	4439.5000	09:02:21	LONX
100	4439.0000	09:02:21	LONX
144	4439.5000	09:02:55	LONX
38	4438.5000	09:03:08	LONX
122	4438.5000	09:03:08	LONX
45	4439.5000	09:04:27	LONX
150	4439.5000	09:04:27	LONX
150	4439.5000	09:05:20	LONX
14	4440.0000	09:06:00	LONX
149	4440.0000	09:06:00	LONX
35	4440.5000	09:06:31	LONX
150	4440.5000	09:06:31	LONX
175	4439.5000	09:06:41	LONX
139	4436.5000	09:07:39	LONX
153	4436.5000	09:08:44	LONX
135	4436.0000	09:08:45	LONX
24	4437.5000	09:09:52	LONX
165	4437.0000	09:10:25	LONX
150	4438.0000	09:10:50	LONX
148	4438.5000	09:11:30	LONX
146	4438.5000	09:12:15	LONX
93	4439.0000	09:13:22	LONX
150	4439.0000	09:13:22	LONX
200	4439.0000	09:14:34	LONX
167	4438.5000	09:14:36	LONX
137	4438.0000	09:15:14	LONX
11	4436.0000	09:16:51	LONX
50	4436.0000	09:16:51	LONX
34	4436.0000	09:16:53	LONX
60	4436.0000	09:16:53	LONX
70	4437.5000	09:18:06	LONX
96	4437.5000	09:18:06	LONX
155	4438.5000	09:18:35	LONX
105	4438.0000	09:18:44	LONX
75	4438.0000	09:19:07	LONX
150	4442.0000	09:20:34	LONX
166	4442.0000	09:20:34	LONX
2	4442.5000	09:21:16	LONX
150	4442.5000	09:21:16	LONX
160	4441.5000	09:22:11	LONX
149	4441.5000	09:22:50	LONX
142	4440.0000	09:23:06	LONX
86	4439.0000	09:23:35	LONX
141	4437.5000	09:24:04	LONX
169	4436.0000	09:25:17	LONX
150	4438.5000	09:27:05	LONX
200	4438.5000	09:27:05	LONX
100	4443.0000	09:29:28	LONX
200	4442.5000	09:29:33	LONX
215	4442.0000	09:29:59	LONX
165	4442.5000	09:30:43	LONX
25	4441.5000	09:31:05	LONX
157	4443.5000	09:31:50	LONX
210	4442.5000	09:33:16	LONX
158	4443.5000	09:33:43	LONX
9	4446.5000	09:34:39	LONX
150	4446.5000	09:34:39	LONX
130	4448.0000	09:35:14	LONX
186	4447.5000	09:35:17	LONX
145	4446.5000	09:36:20	LONX
49	4446.5000	09:37:10	LONX
100	4446.5000	09:37:10	LONX
150	4447.5000	09:37:57	LONX
198	4448.0000	09:38:30	LONX
51	4449.0000	09:40:22	LONX
60	4449.0000	09:40:22	LONX
150	4449.0000	09:40:22	LONX
155	4448.5000	09:41:10	LONX
153	4447.5000	09:42:11	LONX
150	4448.5000	09:43:08	LONX
151	4448.0000	09:43:18	LONX
21	4446.5000	09:44:45	LONX
140	4446.5000	09:44:45	LONX
75	4450.0000	09:47:12	LONX
170	4450.0000	09:47:12	LONX
200	4450.0000	09:47:12	LONX
35	4447.5000	09:47:45	LONX
122	4447.5000	09:47:45	LONX
106	4448.0000	09:48:58	LONX
77	4448.5000	09:49:32	LONX
99	4448.5000	09:49:32	LONX
50	4447.5000	09:50:25	LONX
100	4447.5000	09:50:25	LONX
153	4445.0000	09:51:03	LONX
156	4442.0000	09:52:22	LONX
149	4442.0000	09:53:15	LONX
23	4442.0000	09:54:22	LONX
150	4442.0000	09:54:22	LONX
74	4439.5000	09:55:18	LONX
77	4439.5000	09:55:18	LONX
13	4441.0000	09:56:26	LONX
100	4441.0000	09:56:26	LONX
100	4441.0000	09:56:26	LONX
100	4440.5000	09:57:16	LONX
68	4440.5000	09:58:06	LONX
95	4440.5000	09:58:06	LONX
58	4442.5000	09:59:21	LONX
150	4442.5000	09:59:21	LONX
172	4442.5000	10:00:18	LONX
100	4442.5000	10:01:03	LONX
75	4445.5000	10:01:43	LONX
75	4448.0000	10:02:25	LONX
106	4448.0000	10:02:25	LONX
205	4449.0000	10:03:47	LONX
10	4449.0000	10:04:27	LONX
38	4451.5000	10:05:17	LONX
75	4451.5000	10:05:17	LONX
147	4451.5000	10:05:17	LONX
240	4454.0000	10:06:37	LONX
96	4454.0000	10:07:43	LONX
104	4454.0000	10:07:43	LONX
150	4453.5000	10:08:38	LONX
165	4454.5000	10:10:28	LONX
100	4454.5000	10:11:45	LONX
13	4454.5000	10:11:49	LONX
20	4454.0000	10:11:58	LONX
75	4454.0000	10:11:58	LONX
93	4454.0000	10:11:58	LONX
38	4453.0000	10:12:59	LONX
38	4452.5000	10:13:06	LONX
124	4452.5000	10:13:06	LONX
75	4452.5000	10:14:05	LONX
75	4452.5000	10:14:05	LONX
103	4455.5000	10:16:16	LONX
142	4455.5000	10:16:16	LONX
225	4455.0000	10:16:25	LONX
37	4455.0000	10:17:43	LONX
31	4455.0000	10:17:43	LONX
46	4455.0000	10:17:43	LONX
150	4454.0000	10:18:19	LONX
150	4454.0000	10:19:31	LONX
154	4454.0000	10:20:02	LONX
75	4452.5000	10:21:17	LONX
96	4452.5000	10:21:17	LONX
17	4453.0000	10:22:19	LONX
148	4453.0000	10:22:19	LONX
192	4454.5000	10:24:28	LONX
386	4454.5000	10:24:28	LONX
75	4453.5000	10:26:51	LONX
200	4453.0000	10:26:55	LONX
75	4451.5000	10:28:54	LONX
104	4451.5000	10:28:54	LONX
33	4451.5000	10:29:32	LONX
123	4451.5000	10:29:32	LONX
41	4450.5000	10:30:13	LONX
56	4450.5000	10:30:17	LONX
61	4450.5000	10:30:17	LONX
175	4449.0000	10:31:17	LONX
75	4449.5000	10:32:53	LONX
130	4449.5000	10:32:53	LONX
51	4448.5000	10:33:57	LONX
112	4448.5000	10:33:57	LONX
105	4447.5000	10:35:07	LONX
75	4447.5000	10:35:50	LONX
91	4447.5000	10:35:50	LONX
40	4446.5000	10:36:48	LONX
117	4446.5000	10:36:48	LONX
200	4446.0000	10:38:16	LONX
166	4446.0000	10:39:20	LONX
73	4446.0000	10:40:20	LONX
93	4446.0000	10:40:20	LONX
75	4446.0000	10:41:25	LONX
18	4445.5000	10:41:38	LONX
26	4445.5000	10:41:38	LONX
109	4445.5000	10:42:01	LONX
138	4444.5000	10:42:25	LONX
24	4444.5000	10:42:25	LONX
185	4446.5000	10:44:30	LONX
63	4448.0000	10:45:18	LONX
63	4449.0000	10:45:46	LONX
131	4449.0000	10:45:46	LONX
65	4448.5000	10:46:46	LONX
166	4449.0000	10:47:17	LONX
100	4449.0000	10:47:45	LONX
49	4449.0000	10:48:54	LONX
104	4449.0000	10:48:54	LONX
110	4450.5000	10:49:56	LONX
75	4450.5000	10:51:08	LONX
100	4450.5000	10:51:08	LONX
84	4451.5000	10:51:45	LONX
155	4451.5000	10:51:59	LONX
72	4451.0000	10:54:06	LONX
118	4451.0000	10:54:06	LONX
183	4451.0000	10:54:33	LONX
40	4451.5000	10:55:45	LONX
128	4451.5000	10:55:45	LONX
155	4451.5000	10:56:42	LONX
157	4451.0000	10:57:11	LONX
210	4451.5000	10:59:06	LONX
80	4451.5000	10:59:06	LONX
105	4451.5000	10:59:06	LONX
174	4450.5000	11:00:48	LONX
154	4449.5000	11:01:46	LONX
33	4451.5000	11:03:29	LONX
160	4451.5000	11:03:29	LONX
168	4452.0000	11:04:33	LONX
184	4451.0000	11:05:41	LONX
5	4450.0000	11:06:45	LONX
75	4453.0000	11:09:25	LONX
112	4453.5000	11:10:15	LONX
138	4453.5000	11:10:15	LONX
178	4453.5000	11:10:15	LONX
100	4453.5000	11:10:35	LONX
158	4453.0000	11:10:53	LONX
75	4453.0000	11:13:33	LONX
200	4453.0000	11:14:13	LONX
195	4452.5000	11:14:13	LONX
260	4455.5000	11:16:20	LONX
157	4456.5000	11:17:49	LONX
75	4456.5000	11:19:01	LONX
163	4457.0000	11:19:30	LONX
33	4461.0000	11:21:44	LONX
76	4461.0000	11:21:44	LONX
131	4461.0000	11:21:44	LONX
325	4461.0000	11:21:44	LONX
169	4458.5000	11:25:38	LONX
181	4458.5000	11:26:00	LONX
160	4457.0000	11:27:39	LONX
197	4457.5000	11:29:58	LONX
37	4457.5000	11:29:58	LONX
80	4457.5000	11:29:58	LONX
200	4457.5000	11:29:58	LONX
49	4460.5000	11:32:34	LONX
121	4460.5000	11:32:34	LONX
230	4460.5000	11:34:13	LONX
168	4459.0000	11:35:09	LONX
75	4460.5000	11:36:34	LONX
134	4460.5000	11:36:34	LONX
75	4459.5000	11:38:00	LONX
120	4459.5000	11:38:00	LONX
172	4459.0000	11:39:16	LONX
157	4458.5000	11:39:57	LONX
30	4456.5000	11:41:38	LONX
31	4456.5000	11:41:38	LONX
88	4456.5000	11:41:38	LONX
7	4456.5000	11:41:38	LONX
81	4455.0000	11:43:07	LONX
100	4455.0000	11:43:07	LONX
75	4457.5000	11:45:26	LONX
75	4457.5000	11:45:31	LONX
33	4457.5000	11:46:05	LONX
200	4457.5000	11:46:05	LONX
62	4456.5000	11:47:04	LONX
100	4456.5000	11:47:04	LONX
57	4456.0000	11:49:24	LONX
200	4456.0000	11:49:24	LONX
205	4456.0000	11:52:07	LONX
75	4456.0000	11:52:25	LONX
104	4456.0000	11:52:25	LONX
170	4455.0000	11:54:07	LONX
29	4453.5000	11:55:46	LONX
200	4453.5000	11:55:46	LONX
164	4453.5000	11:56:58	LONX
169	4454.0000	11:57:57	LONX
161	4454.0000	11:59:04	LONX
320	4455.5000	12:02:35	LONX
75	4456.0000	12:03:09	LONX
210	4455.0000	12:03:14	LONX
7	4454.5000	12:04:01	LONX
154	4454.5000	12:04:01	LONX
75	4455.0000	12:05:08	LONX
119	4455.0000	12:05:08	LONX
9	4456.0000	12:06:05	LONX
150	4456.0000	12:06:05	LONX
75	4457.5000	12:07:16	LONX
90	4457.5000	12:07:16	LONX
142	4461.5000	12:08:56	LONX
283	4462.5000	12:10:22	LONX
83	4462.0000	12:11:09	LONX
78	4462.0000	12:11:09	LONX
363	4465.0000	12:14:06	LONX
171	4464.0000	12:14:56	LONX
17	4461.5000	12:16:23	LONX
72	4461.5000	12:16:23	LONX
75	4461.5000	12:16:23	LONX
69	4462.0000	12:18:02	LONX
73	4461.5000	12:18:49	LONX
107	4461.5000	12:18:49	LONX
164	4460.5000	12:19:39	LONX
3	4463.0000	12:21:29	LONX
227	4463.0000	12:21:29	LONX
158	4461.5000	12:22:43	LONX
138	4462.5000	12:23:59	LONX
158	4460.0000	12:24:50	LONX
75	4462.5000	12:26:14	LONX
84	4462.5000	12:26:14	LONX
170	4463.0000	12:28:11	LONX
49	4465.5000	12:29:52	LONX
200	4465.5000	12:29:52	LONX
55	4466.5000	12:30:53	LONX
140	4466.5000	12:30:53	LONX
61	4468.0000	12:32:13	LONX
100	4468.0000	12:32:13	LONX
75	4468.5000	12:34:12	LONX
88	4468.5000	12:34:12	LONX
59	4468.5000	12:35:22	LONX
75	4468.5000	12:35:57	LONX
95	4468.5000	12:35:57	LONX
110	4467.5000	12:38:24	LONX
192	4467.5000	12:38:51	LONX
75	4469.5000	12:42:18	LONX
81	4469.5000	12:42:18	LONX
200	4469.5000	12:42:18	LONX
156	4467.0000	12:43:09	LONX
62	4469.5000	12:44:55	LONX
98	4469.5000	12:44:55	LONX
58	4468.5000	12:45:55	LONX
98	4468.5000	12:45:55	LONX
75	4467.5000	12:47:36	LONX
94	4467.5000	12:47:36	LONX
68	4468.0000	12:49:15	LONX
160	4467.5000	12:49:38	LONX
59	4466.0000	12:50:18	LONX
100	4466.0000	12:50:18	LONX
28	4465.0000	12:51:17	LONX
100	4465.0000	12:51:17	LONX
75	4465.5000	12:52:58	LONX
148	4465.5000	12:52:58	LONX
29	4464.5000	12:54:20	LONX
127	4464.5000	12:54:20	LONX
15	4462.0000	12:55:10	LONX
173	4462.0000	12:55:26	LONX
22	4463.5000	12:57:06	LONX
164	4463.5000	12:57:06	LONX
46	4463.5000	12:58:21	LONX
110	4463.5000	12:58:21	LONX
29	4464.5000	12:59:44	LONX
132	4464.5000	12:59:44	LONX
154	4464.0000	13:00:25	LONX
156	4460.5000	13:02:00	LONX
50	4460.5000	13:02:34	LONX
155	4458.5000	13:03:26	LONX
2	4458.5000	13:05:46	LONX
22	4458.5000	13:05:46	LONX
145	4458.5000	13:05:46	LONX
55	4458.5000	13:05:56	LONX
100	4458.5000	13:05:56	LONX
166	4457.5000	13:07:07	LONX
169	4457.5000	13:08:40	LONX
171	4456.5000	13:09:33	LONX
25	4456.0000	13:10:38	LONX
93	4456.0000	13:11:01	LONX
37	4456.0000	13:11:01	LONX
75	4456.0000	13:12:48	LONX
148	4456.0000	13:12:48	LONX
65	4456.5000	13:14:00	LONX
100	4456.5000	13:14:00	LONX
155	4455.5000	13:14:53	LONX
169	4457.0000	13:17:04	LONX
51	4456.0000	13:17:18	LONX
17	4456.0000	13:17:29	LONX
150	4456.0000	13:17:29	LONX
220	4456.0000	13:20:53	LONX
158	4457.0000	13:22:08	LONX
75	4457.0000	13:22:22	LONX
173	4457.0000	13:22:22	LONX
75	4457.0000	13:23:38	LONX
94	4457.0000	13:23:38	LONX
100	4455.0000	13:24:59	LONX
68	4455.0000	13:25:29	LONX
90	4455.0000	13:25:29	LONX
27	4455.0000	13:26:25	LONX
127	4455.0000	13:26:25	LONX
100	4456.0000	13:30:13	LONX
75	4456.0000	13:31:00	LONX
200	4456.0000	13:31:00	LONX
34	4456.5000	13:31:15	LONX
73	4456.5000	13:31:15	LONX
104	4456.5000	13:31:15	LONX
240	4456.0000	13:31:37	LONX
92	4455.5000	13:31:39	LONX
100	4455.5000	13:31:39	LONX
13	4456.5000	13:32:56	LONX
200	4456.5000	13:32:56	LONX
67	4456.5000	13:34:35	LONX
71	4456.5000	13:34:43	LONX
141	4456.5000	13:34:43	LONX
75	4456.5000	13:35:30	LONX
88	4456.5000	13:35:30	LONX
75	4456.5000	13:36:37	LONX
80	4456.5000	13:36:37	LONX
75	4456.0000	13:37:12	LONX
84	4456.0000	13:37:12	LONX
157	4455.0000	13:38:14	LONX
200	4457.0000	13:39:48	LONX
225	4456.5000	13:40:00	LONX
69	4457.0000	13:42:05	LONX
100	4457.0000	13:42:05	LONX
167	4456.5000	13:42:39	LONX
169	4457.5000	13:43:58	LONX
19	4456.5000	13:44:45	LONX
69	4457.5000	13:45:18	LONX
75	4457.5000	13:45:18	LONX
86	4457.5000	13:45:18	LONX
164	4456.5000	13:46:05	LONX
67	4458.5000	13:47:24	LONX
93	4458.5000	13:47:24	LONX
41	4458.0000	13:49:04	LONX
200	4458.0000	13:49:04	LONX
200	4458.0000	13:51:02	LONX
22	4459.0000	13:53:09	LONX
212	4459.0000	13:53:09	LONX
43	4459.0000	13:53:09	LONX
200	4459.0000	13:53:09	LONX
100	4458.0000	13:53:50	LONX
184	4459.0000	13:55:02	LONX
220	4460.5000	13:57:24	LONX
181	4460.5000	13:57:29	LONX
27	4460.0000	13:59:14	LONX
191	4460.0000	13:59:14	LONX
19	4460.0000	14:00:02	LONX
150	4460.0000	14:00:02	LONX
61	4459.0000	14:00:43	LONX
100	4459.0000	14:00:43	LONX
166	4457.0000	14:01:09	LONX
77	4457.5000	14:03:13	LONX
94	4457.5000	14:03:13	LONX
193	4457.5000	14:03:49	LONX
65	4456.0000	14:04:48	LONX
86	4456.5000	14:05:37	LONX
150	4456.5000	14:05:37	LONX
160	4454.5000	14:06:01	LONX
165	4455.0000	14:07:51	LONX
155	4454.0000	14:08:09	LONX
211	4455.0000	14:10:16	LONX
159	4455.5000	14:10:37	LONX
37	4457.5000	14:11:59	LONX
205	4457.0000	14:12:00	LONX
202	4456.5000	14:13:50	LONX
210	4456.0000	14:13:51	LONX
157	4457.5000	14:15:27	LONX
33	4458.5000	14:16:46	LONX
133	4459.0000	14:16:59	LONX
18	4459.0000	14:17:21	LONX
150	4459.0000	14:17:21	LONX
92	4458.0000	14:18:37	LONX
117	4458.0000	14:18:37	LONX
197	4458.5000	14:20:10	LONX
141	4458.5000	14:20:10	LONX
205	4458.5000	14:21:32	LONX
249	4457.5000	14:23:05	LONX
167	4455.5000	14:24:09	LONX
36	4456.0000	14:24:09	LONX
150	4456.0000	14:24:09	LONX
12	4454.0000	14:26:33	LONX
168	4454.0000	14:26:38	LONX
148	4454.0000	14:26:38	LONX
150	4454.0000	14:26:38	LONX
77	4453.5000	14:28:34	LONX
150	4453.5000	14:28:34	LONX
187	4452.5000	14:29:08	LONX
150	4453.0000	14:30:01	LONX
68	4452.5000	14:30:11	LONX
111	4452.5000	14:30:11	LONX
150	4454.0000	14:30:38	LONX
200	4454.0000	14:30:45	LONX
151	4454.0000	14:30:53	LONX
79	4454.0000	14:30:56	LONX
171	4453.5000	14:30:56	LONX
4	4453.5000	14:30:58	LONX
100	4453.5000	14:30:58	LONX
165	4453.0000	14:31:19	LONX
93	4453.0000	14:31:57	LONX
46	4453.0000	14:31:57	LONX
47	4453.0000	14:31:57	LONX
140	4453.5000	14:32:09	LONX
19	4453.0000	14:32:13	LONX
15	4452.5000	14:32:19	LONX
150	4452.5000	14:32:19	LONX
93	4452.0000	14:32:20	LONX
156	4452.0000	14:33:00	LONX
177	4451.0000	14:33:04	LONX
157	4449.0000	14:33:09	LONX
14	4447.0000	14:33:36	LONX
162	4451.0000	14:34:02	LONX
145	4450.0000	14:34:03	LONX
20	4450.0000	14:34:03	LONX
175	4449.5000	14:34:23	LONX
14	4449.0000	14:34:47	LONX
57	4449.0000	14:34:47	LONX
101	4449.0000	14:35:01	LONX
94	4448.5000	14:35:02	LONX
58	4450.0000	14:35:49	LONX
150	4450.0000	14:35:49	LONX
44	4452.5000	14:36:27	LONX
93	4452.5000	14:36:27	LONX
58	4452.5000	14:36:28	LONX
146	4453.5000	14:36:46	LONX
32	4456.5000	14:37:20	LONX
80	4456.5000	14:37:24	LONX
200	4457.0000	14:37:40	LONX
205	4456.5000	14:38:25	LONX
180	4456.5000	14:38:55	LONX
140	4456.5000	14:38:55	LONX
22	4459.0000	14:40:16	LONX
226	4459.0000	14:40:16	LONX
249	4458.5000	14:40:19	LONX
122	4459.5000	14:41:55	LONX
150	4459.5000	14:41:55	LONX
100	4459.0000	14:42:19	LONX
67	4459.0000	14:42:22	LONX
172	4460.0000	14:43:31	LONX
200	4460.5000	14:44:38	LONX
63	4461.0000	14:44:51	LONX
200	4461.0000	14:44:51	LONX
203	4460.5000	14:45:50	LONX
162	4460.0000	14:45:53	LONX
55	4458.0000	14:46:11	LONX
106	4458.0000	14:46:11	LONX
22	4457.5000	14:47:28	LONX
150	4457.5000	14:47:28	LONX
165	4458.0000	14:48:28	LONX
176	4458.0000	14:48:36	LONX
160	4459.0000	14:50:06	LONX
58	4459.5000	14:50:14	LONX
115	4459.5000	14:50:14	LONX
200	4459.5000	14:50:47	LONX
100	4458.5000	14:50:54	LONX
200	4458.5000	14:51:49	LONX
100	4458.0000	14:51:50	LONX
39	4457.0000	14:52:51	LONX
150	4457.0000	14:52:51	LONX
33	4456.5000	14:53:37	LONX
150	4456.5000	14:53:37	LONX
54	4455.5000	14:53:52	LONX
87	4454.5000	14:54:00	LONX
56	4453.0000	14:54:25	LONX
22	4453.0000	14:54:41	LONX
86	4453.0000	14:54:54	LONX
100	4452.0000	14:55:20	LONX
84	4452.0000	14:55:21	LONX
93	4450.0000	14:55:34	LONX
191	4451.0000	14:56:14	LONX
173	4452.5000	14:57:21	LONX
172	4453.0000	14:57:56	LONX
171	4453.0000	14:58:54	LONX
3	4453.0000	14:58:58	LONX
41	4453.0000	14:58:58	LONX
41	4452.5000	14:59:07	LONX
142	4452.5000	14:59:07	LONX
211	4453.0000	15:00:00	LONX
78	4453.0000	15:00:00	LONX
20	4452.5000	15:00:00	LONX
1	4453.5000	15:00:42	LONX
264	4453.5000	15:00:47	LONX
40	4453.0000	15:00:48	LONX
140	4453.0000	15:00:48	LONX
133	4453.5000	15:01:35	LONX
87	4452.0000	15:01:56	LONX
92	4452.0000	15:01:56	LONX
60	4451.5000	15:02:20	LONX
100	4451.5000	15:02:20	LONX
200	4452.0000	15:03:32	LONX
250	4451.5000	15:03:53	LONX
92	4453.5000	15:05:03	LONX
29	4453.5000	15:05:13	LONX
51	4453.5000	15:05:13	LONX
174	4453.5000	15:05:13	LONX
191	4453.5000	15:05:57	LONX
200	4452.5000	15:06:08	LONX
47	4450.0000	15:06:23	LONX
150	4450.5000	15:07:15	LONX
47	4450.5000	15:07:16	LONX
53	4450.5000	15:07:16	LONX
23	4450.5000	15:07:16	LONX
150	4450.5000	15:07:16	LONX
160	4451.5000	15:08:36	LONX
110	4451.0000	15:08:44	LONX
100	4452.5000	15:09:42	LONX
88	4452.5000	15:09:46	LONX
150	4453.0000	15:10:22	LONX
186	4452.5000	15:10:25	LONX
64	4451.0000	15:11:17	LONX
170	4451.5000	15:11:24	LONX
100	4450.5000	15:11:29	LONX
173	4450.0000	15:11:47	LONX
45	4449.0000	15:12:18	LONX
119	4449.0000	15:12:18	LONX
195	4450.0000	15:13:25	LONX
195	4449.5000	15:13:39	LONX
19	4448.0000	15:14:19	LONX
144	4448.0000	15:14:44	LONX
120	4449.0000	15:15:37	LONX
175	4449.0000	15:15:37	LONX
23	4448.5000	15:16:01	LONX
150	4448.5000	15:16:01	LONX
190	4447.5000	15:16:17	LONX
198	4449.5000	15:17:12	LONX
186	4449.0000	15:17:12	LONX
76	4447.5000	15:17:59	LONX
88	4447.5000	15:18:01	LONX
193	4449.0000	15:19:43	LONX
190	4448.5000	15:19:46	LONX
43	4448.0000	15:20:10	LONX
150	4448.0000	15:20:10	LONX
120	4447.5000	15:20:24	LONX
38	4447.5000	15:20:27	LONX
90	4447.0000	15:21:09	LONX
100	4447.0000	15:21:09	LONX
172	4446.5000	15:21:30	LONX
167	4445.5000	15:21:38	LONX
34	4446.0000	15:22:59	LONX
15	4446.0000	15:23:08	LONX
15	4446.0000	15:23:08	LONX
151	4446.0000	15:23:08	LONX
99	4446.5000	15:23:35	LONX
150	4446.5000	15:23:35	LONX
159	4445.5000	15:23:38	LONX
19	4446.5000	15:24:39	LONX
141	4446.5000	15:24:39	LONX
173	4446.5000	15:25:33	LONX
61	4449.5000	15:26:35	LONX
3	4449.0000	15:26:37	LONX
15	4449.0000	15:26:41	LONX
59	4449.0000	15:26:41	LONX
123	4449.0000	15:26:41	LONX
180	4449.0000	15:26:41	LONX
165	4449.0000	15:27:17	LONX
47	4451.0000	15:27:55	LONX
153	4451.0000	15:27:55	LONX
159	4450.0000	15:28:16	LONX
177	4449.0000	15:28:57	LONX
91	4447.0000	15:29:50	LONX
93	4447.0000	15:29:50	LONX
100	4446.5000	15:29:53	LONX
170	4447.0000	15:30:22	LONX
150	4447.0000	15:30:22	LONX
100	4448.5000	15:31:04	LONX
3	4448.5000	15:31:36	LONX
187	4448.5000	15:31:36	LONX
131	4448.5000	15:32:14	LONX
150	4448.5000	15:32:14	LONX
165	4448.0000	15:32:31	LONX
177	4448.0000	15:33:12	LONX
160	4448.0000	15:33:54	LONX
193	4448.0000	15:34:28	LONX
190	4448.5000	15:35:15	LONX
50	4447.5000	15:35:46	LONX
162	4447.5000	15:35:46	LONX
49	4450.0000	15:36:31	LONX
130	4450.0000	15:36:31	LONX
123	4450.0000	15:36:36	LONX
150	4450.0000	15:37:02	LONX
113	4450.0000	15:37:22	LONX
174	4451.0000	15:38:16	LONX
48	4451.0000	15:38:27	LONX
200	4451.0000	15:38:27	LONX
160	4450.0000	15:38:33	LONX
182	4450.0000	15:39:36	LONX
162	4449.5000	15:39:39	LONX
18	4450.0000	15:40:39	LONX
150	4450.0000	15:40:39	LONX
77	4453.5000	15:41:36	LONX
280	4453.5000	15:41:53	LONX
164	4453.5000	15:42:30	LONX
200	4455.0000	15:43:35	LONX
170	4455.0000	15:44:22	LONX
68	4455.0000	15:46:18	LONX
107	4455.0000	15:46:28	LONX
180	4455.0000	15:46:28	LONX
80	4455.0000	15:47:27	LONX
100	4455.0000	15:47:27	LONX
201	4454.5000	15:47:31	LONX
189	4454.0000	15:48:30	LONX
60	4452.5000	15:48:41	LONX
118	4452.5000	15:48:41	LONX
60	4451.5000	15:49:57	LONX
120	4451.5000	15:49:57	LONX
150	4450.5000	15:50:07	LONX
23	4450.5000	15:50:07	LONX
56	4453.5000	15:51:10	LONX
118	4453.5000	15:51:10	LONX
71	4453.0000	15:51:54	LONX
103	4453.0000	15:51:54	LONX
100	4452.5000	15:52:05	LONX
6	4454.0000	15:52:37	LONX
164	4454.0000	15:52:37	LONX
159	4453.0000	15:53:15	LONX
184	4453.5000	15:54:10	LONX
174	4454.5000	15:55:01	LONX
103	4456.0000	15:55:53	LONX
118	4456.0000	15:55:53	LONX
159	4455.0000	15:56:05	LONX
159	4455.5000	15:56:46	LONX
197	4457.0000	15:58:22	LONX
180	4456.0000	15:58:30	LONX
10	4457.0000	15:59:23	LONX
174	4457.0000	15:59:23	LONX
78	4458.5000	16:00:00	LONX
84	4458.5000	16:00:00	LONX
24	4458.0000	16:00:57	LONX
150	4458.0000	16:00:57	LONX
67	4457.5000	16:00:59	LONX
123	4457.5000	16:00:59	LONX
176	4456.0000	16:01:48	LONX
84	4457.5000	16:02:31	LONX
96	4457.5000	16:02:31	LONX
100	4457.5000	16:03:07	LONX
104	4457.5000	16:03:10	LONX
52	4457.0000	16:03:36	LONX
174	4457.0000	16:04:03	LONX
170	4456.5000	16:04:04	LONX
37	4456.5000	16:04:04	LONX
167	4455.0000	16:04:50	LONX
161	4454.5000	16:05:25	LONX
189	4455.5000	16:06:13	LONX
100	4455.0000	16:06:50	LONX
69	4455.5000	16:07:26	LONX
200	4455.5000	16:07:26	LONX
81	4455.0000	16:07:32	LONX
100	4454.5000	16:08:46	LONX
200	4455.5000	16:09:27	LONX
48	4455.5000	16:09:31	LONX
145	4455.5000	16:09:31	LONX
172	4459.0000	16:11:10	LONX
75	4459.5000	16:11:50	LONX
100	4459.5000	16:11:50	LONX
245	4459.5000	16:11:50	LONX
205	4460.0000	16:12:33	LONX
26	4460.5000	16:12:50	LONX
150	4460.5000	16:12:50	LONX
195	4459.5000	16:13:13	LONX
185	4460.5000	16:14:45	LONX
60	4460.5000	16:14:45	LONX
350	4463.5000	16:16:27	LONX
280	4463.5000	16:16:28	LONX
100	4463.5000	16:16:28	LONX
50	4463.5000	16:16:32	LONX
45	4463.5000	16:16:38	LONX
185	4462.5000	16:16:51	LONX
190	4462.5000	16:17:54	LONX
160	4461.5000	16:18:03	LONX
100	4462.5000	16:18:33	LONX
30	4462.5000	16:18:35	LONX
50	4462.5000	16:18:43	LONX
5	4462.5000	16:18:45	LONX
74	4462.0000	16:19:07	LONX
81	4462.5000	16:19:21	LONX
95	4462.5000	16:19:21	LONX
150	4465.0000	16:20:25	LONX
26	4465.0000	16:20:31	LONX
150	4465.0000	16:20:31	LONX
150	4464.5000	16:20:55	LONX
176	4465.5000	16:21:26	LONX
11	4465.5000	16:21:57	LONX
200	4465.5000	16:21:57	LONX
195	4465.0000	16:22:00	LONX
165	4466.5000	16:23:21	LONX
190	4467.0000	16:23:49	LONX
205	4466.5000	16:23:56	LONX
87	4465.0000	16:24:28	LONX
90	4465.0000	16:24:28	LONX
37	4464.0000	16:24:46	LONX
45	4464.0000	16:24:46	LONX
91	4464.0000	16:24:47	LONX
7	4462.5000	16:25:05	LONX
153	4462.5000	16:25:05	LONX
37	4460.5000	16:25:49	LONX
128	4460.5000	16:25:49	LONX
71	4462.5000	16:26:26	LONX
169	4463.0000	16:26:30	LONX
200	4463.0000	16:27:01	LONX
185	4462.5000	16:27:01	LONX
155	4464.5000	16:27:40	LONX
75	4464.5000	16:27:41	LONX
120	4464.0000	16:28:39	LONX
165	4463.5000	16:28:40	LONX
110	4463.0000	16:28:44	LONX
60	4463.0000	16:28:57	LONX
100	4462.5000	16:29:03	LONX
90	4462.5000	16:29:05	LONX
164	4462.0000	16:29:05	LONX
169	4460.0000	16:29:23	LONX

 

END

 

 

POSDMGZRVMKGNZM