Transaction in Own Shares

RNS Number : 5121P

Unilever PLC

31 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:		31-Aug-17
Number of ordinary shares purchased:		104,999
Highest price paid per share:		GBp 4,520.5000
Lowest price paid per share:		GBp 4,458.0000
Volume weighted average price paid per share:		GBp 4,495.8131
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 47,407,496 of its ordinary shares in treasury and has 1,262,748,865 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4495.8131	104,999
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
50	4470.5000	08:00:23	LONX
32	4470.5000	08:00:23	LONX
29	4477.0000	08:01:53	LONX
163	4477.0000	08:01:53	LONX
210	4474.0000	08:01:59	LONX
130	4474.0000	08:02:00	LONX
140	4473.5000	08:02:00	LONX
135	4472.5000	08:02:12	LONX
170	4473.5000	08:03:19	LONX
130	4472.5000	08:03:35	LONX
159	4469.5000	08:04:29	LONX
135	4465.0000	08:05:09	LONX
73	4465.0000	08:05:11	LONX
52	4465.0000	08:05:12	LONX
125	4466.0000	08:06:20	LONX
150	4471.5000	08:07:02	LONX
260	4473.5000	08:07:04	LONX
185	4473.0000	08:07:09	LONX
10	4472.5000	08:07:56	LONX
165	4472.5000	08:07:56	LONX
140	4473.5000	08:08:20	LONX
120	4473.5000	08:08:20	LONX
140	4471.5000	08:08:49	LONX
145	4471.5000	08:09:51	LONX
135	4471.5000	08:09:57	LONX
128	4471.5000	08:10:25	LONX
32	4471.5000	08:10:25	LONX
139	4470.5000	08:10:32	LONX
134	4474.5000	08:11:33	LONX
193	4475.0000	08:11:42	LONX
134	4474.0000	08:12:13	LONX
65	4474.5000	08:12:54	LONX
75	4474.5000	08:12:54	LONX
200	4477.5000	08:14:09	LONX
195	4477.0000	08:14:09	LONX
158	4475.5000	08:14:42	LONX
200	4478.0000	08:16:07	LONX
172	4477.5000	08:16:10	LONX
134	4476.5000	08:16:33	LONX
170	4475.5000	08:17:13	LONX
9	4473.5000	08:18:03	LONX
150	4474.0000	08:18:29	LONX
124	4473.5000	08:18:29	LONX
135	4472.5000	08:19:07	LONX
157	4472.0000	08:19:07	LONX
142	4475.0000	08:20:15	LONX
154	4474.0000	08:20:18	LONX
44	4473.5000	08:20:18	LONX
140	4475.0000	08:21:14	LONX
165	4475.0000	08:22:07	LONX
149	4474.5000	08:22:07	LONX
93	4476.0000	08:23:02	LONX
85	4476.0000	08:23:02	LONX
146	4476.5000	08:24:09	LONX
148	4476.0000	08:24:15	LONX
8	4475.0000	08:25:15	LONX
31	4475.0000	08:25:15	LONX
99	4475.0000	08:25:15	LONX
179	4476.0000	08:26:15	LONX
46	4476.0000	08:26:49	LONX
72	4476.0000	08:26:49	LONX
100	4476.0000	08:26:49	LONX
97	4475.0000	08:27:12	LONX
99	4475.0000	08:27:12	LONX
139	4471.5000	08:27:37	LONX
34	4472.0000	08:28:18	LONX
103	4472.0000	08:28:18	LONX
136	4471.0000	08:28:52	LONX
139	4467.5000	08:29:31	LONX
9	4467.0000	08:30:00	LONX
132	4467.0000	08:30:00	LONX
96	4466.5000	08:30:31	LONX
44	4466.5000	08:30:31	LONX
144	4465.0000	08:31:34	LONX
29	4463.0000	08:31:55	LONX
116	4463.0000	08:31:59	LONX
146	4462.5000	08:32:42	LONX
53	4460.5000	08:33:02	LONX
89	4460.5000	08:33:02	LONX
145	4459.0000	08:33:39	LONX
26	4460.0000	08:34:49	LONX
28	4460.0000	08:34:49	LONX
90	4460.0000	08:34:49	LONX
89	4460.0000	08:35:12	LONX
106	4460.0000	08:35:12	LONX
72	4459.0000	08:35:54	LONX
106	4459.0000	08:35:54	LONX
144	4459.5000	08:36:51	LONX
50	4458.0000	08:37:23	LONX
17	4458.0000	08:37:29	LONX
93	4458.0000	08:37:29	LONX
78	4461.0000	08:38:40	LONX
58	4461.0000	08:38:47	LONX
19	4463.0000	08:39:04	LONX
146	4463.0000	08:39:04	LONX
144	4462.5000	08:39:15	LONX
150	4466.5000	08:40:33	LONX
147	4467.5000	08:41:20	LONX
23	4467.5000	08:41:32	LONX
210	4470.5000	08:42:42	LONX
80	4470.5000	08:42:42	LONX
13	4471.0000	08:43:31	LONX
47	4471.0000	08:43:31	LONX
79	4471.0000	08:43:31	LONX
139	4469.5000	08:43:55	LONX
138	4470.0000	08:44:39	LONX
14	4472.0000	08:45:49	LONX
131	4472.0000	08:45:49	LONX
59	4472.5000	08:46:26	LONX
98	4472.5000	08:46:26	LONX
143	4474.5000	08:47:05	LONX
139	4472.5000	08:47:54	LONX
31	4473.0000	08:48:33	LONX
110	4473.0000	08:48:33	LONX
57	4471.5000	08:48:54	LONX
82	4471.5000	08:48:54	LONX
146	4471.0000	08:49:43	LONX
87	4469.0000	08:50:45	LONX
23	4469.0000	08:51:23	LONX
131	4469.0000	08:51:23	LONX
168	4468.5000	08:51:23	LONX
153	4470.5000	08:52:52	LONX
80	4470.0000	08:54:08	LONX
145	4470.0000	08:54:08	LONX
150	4469.0000	08:54:50	LONX
38	4470.5000	08:55:37	LONX
117	4470.5000	08:55:37	LONX
144	4469.5000	08:56:00	LONX
205	4473.0000	08:59:32	LONX
101	4473.0000	08:59:32	LONX
114	4473.0000	08:59:32	LONX
84	4473.0000	09:00:02	LONX
154	4474.0000	09:00:08	LONX
13	4473.0000	09:00:16	LONX
27	4473.0000	09:00:16	LONX
51	4473.0000	09:00:16	LONX
140	4471.5000	09:01:04	LONX
24	4470.5000	09:01:10	LONX
116	4470.5000	09:01:10	LONX
30	4471.5000	09:02:24	LONX
150	4471.5000	09:02:24	LONX
170	4471.5000	09:02:24	LONX
165	4475.0000	09:03:49	LONX
42	4474.0000	09:04:13	LONX
7	4474.0000	09:04:54	LONX
101	4474.0000	09:04:54	LONX
7	4474.0000	09:04:54	LONX
150	4474.0000	09:04:54	LONX
21	4473.0000	09:05:40	LONX
12	4473.0000	09:05:43	LONX
127	4473.0000	09:05:43	LONX
53	4473.0000	09:07:01	LONX
18	4473.0000	09:07:12	LONX
18	4473.0000	09:07:18	LONX
72	4474.0000	09:07:39	LONX
178	4474.0000	09:07:39	LONX
54	4475.0000	09:08:49	LONX
144	4476.0000	09:09:01	LONX
180	4476.0000	09:09:01	LONX
177	4476.0000	09:10:03	LONX
155	4475.0000	09:10:35	LONX
147	4473.5000	09:10:50	LONX
9	4475.0000	09:12:26	LONX
150	4475.0000	09:12:26	LONX
170	4476.5000	09:13:23	LONX
151	4476.5000	09:13:40	LONX
9	4477.5000	09:15:24	LONX
150	4477.5000	09:15:24	LONX
215	4477.0000	09:15:24	LONX
16	4476.0000	09:15:58	LONX
137	4476.0000	09:15:58	LONX
31	4476.5000	09:16:42	LONX
17	4476.5000	09:16:48	LONX
6	4477.5000	09:17:17	LONX
154	4477.5000	09:17:17	LONX
33	4477.0000	09:17:30	LONX
118	4477.0000	09:17:30	LONX
108	4477.5000	09:18:43	LONX
78	4478.5000	09:19:35	LONX
160	4478.5000	09:19:54	LONX
21	4478.0000	09:20:17	LONX
139	4478.0000	09:20:17	LONX
160	4479.0000	09:21:26	LONX
146	4479.0000	09:22:11	LONX
7	4480.0000	09:23:17	LONX
13	4480.0000	09:23:17	LONX
140	4480.0000	09:23:17	LONX
147	4479.0000	09:23:20	LONX
150	4481.0000	09:24:30	LONX
170	4480.0000	09:24:37	LONX
159	4477.5000	09:25:39	LONX
16	4476.5000	09:26:33	LONX
19	4476.5000	09:26:33	LONX
133	4476.5000	09:26:33	LONX
24	4478.0000	09:27:48	LONX
150	4478.0000	09:27:48	LONX
80	4479.0000	09:29:27	LONX
133	4479.0000	09:29:27	LONX
59	4479.0000	09:29:27	LONX
176	4480.0000	09:30:21	LONX
20	4481.5000	09:30:56	LONX
150	4481.5000	09:30:56	LONX
22	4483.0000	09:31:29	LONX
56	4483.0000	09:31:29	LONX
72	4483.0000	09:31:29	LONX
155	4480.5000	09:32:15	LONX
152	4480.5000	09:32:53	LONX
14	4481.0000	09:33:39	LONX
4	4481.0000	09:33:41	LONX
25	4481.0000	09:33:51	LONX
106	4481.0000	09:33:51	LONX
154	4481.5000	09:34:52	LONX
52	4482.5000	09:35:30	LONX
102	4482.5000	09:35:30	LONX
40	4483.5000	09:36:44	LONX
200	4483.5000	09:36:44	LONX
50	4482.0000	09:37:11	LONX
200	4483.5000	09:37:50	LONX
12	4481.5000	09:38:27	LONX
17	4481.5000	09:38:34	LONX
29	4481.5000	09:38:45	LONX
28	4481.5000	09:38:45	LONX
16	4481.5000	09:38:52	LONX
48	4481.5000	09:38:53	LONX
80	4481.0000	09:40:10	LONX
82	4481.0000	09:40:10	LONX
13	4480.0000	09:40:27	LONX
23	4480.5000	09:40:47	LONX
150	4480.5000	09:40:47	LONX
75	4481.0000	09:42:05	LONX
87	4481.0000	09:42:05	LONX
177	4480.5000	09:42:44	LONX
64	4480.5000	09:43:33	LONX
11	4480.0000	09:44:05	LONX
200	4480.0000	09:44:05	LONX
17	4481.0000	09:45:07	LONX
150	4481.0000	09:45:07	LONX
25	4479.5000	09:45:44	LONX
7	4479.5000	09:45:45	LONX
126	4479.5000	09:45:45	LONX
56	4481.0000	09:46:44	LONX
96	4481.0000	09:46:44	LONX
175	4482.5000	09:48:06	LONX
177	4484.0000	09:48:40	LONX
190	4485.5000	09:50:38	LONX
1	4485.5000	09:50:58	LONX
200	4485.5000	09:50:58	LONX
195	4485.5000	09:52:57	LONX
165	4486.0000	09:52:57	LONX
165	4485.5000	09:54:29	LONX
1	4484.5000	09:54:50	LONX
165	4486.0000	09:55:27	LONX
15	4484.5000	09:56:04	LONX
151	4484.5000	09:56:06	LONX
200	4483.5000	09:57:28	LONX
205	4485.5000	10:00:53	LONX
180	4486.5000	10:01:26	LONX
200	4486.5000	10:01:26	LONX
75	4486.5000	10:02:02	LONX
110	4486.5000	10:02:02	LONX
75	4490.0000	10:02:59	LONX
78	4490.0000	10:02:59	LONX
164	4491.0000	10:03:22	LONX
165	4491.5000	10:05:24	LONX
12	4491.0000	10:05:48	LONX
173	4491.0000	10:05:48	LONX
32	4491.5000	10:06:29	LONX
118	4491.5000	10:06:29	LONX
170	4493.5000	10:07:48	LONX
153	4493.0000	10:08:24	LONX
75	4492.5000	10:11:04	LONX
200	4492.5000	10:11:04	LONX
75	4493.0000	10:12:02	LONX
117	4493.0000	10:12:02	LONX
153	4493.5000	10:13:04	LONX
60	4495.5000	10:14:21	LONX
60	4495.5000	10:14:21	LONX
75	4497.5000	10:15:03	LONX
84	4498.0000	10:15:33	LONX
106	4498.0000	10:15:33	LONX
45	4497.5000	10:16:03	LONX
109	4497.5000	10:16:03	LONX
160	4501.0000	10:18:44	LONX
50	4501.0000	10:18:44	LONX
200	4501.0000	10:18:44	LONX
167	4499.0000	10:21:27	LONX
200	4499.5000	10:21:38	LONX
250	4500.0000	10:22:41	LONX
17	4497.5000	10:23:29	LONX
176	4498.0000	10:23:39	LONX
22	4497.0000	10:24:29	LONX
17	4497.0000	10:24:35	LONX
34	4497.0000	10:24:55	LONX
82	4497.0000	10:24:55	LONX
61	4497.0000	10:25:57	LONX
75	4497.0000	10:25:57	LONX
75	4497.0000	10:25:57	LONX
128	4496.5000	10:26:59	LONX
158	4495.0000	10:28:30	LONX
75	4495.5000	10:28:30	LONX
173	4495.5000	10:28:30	LONX
161	4494.5000	10:30:23	LONX
75	4494.0000	10:31:27	LONX
92	4494.0000	10:31:27	LONX
91	4492.5000	10:31:48	LONX
17	4493.5000	10:33:20	LONX
150	4493.5000	10:33:20	LONX
22	4494.0000	10:34:27	LONX
26	4495.5000	10:35:35	LONX
184	4495.5000	10:35:35	LONX
167	4495.0000	10:35:51	LONX
153	4494.0000	10:36:09	LONX
164	4498.0000	10:39:21	LONX
24	4499.5000	10:40:04	LONX
200	4499.5000	10:40:04	LONX
200	4498.5000	10:40:21	LONX
75	4499.0000	10:42:08	LONX
144	4499.0000	10:42:08	LONX
153	4497.5000	10:42:43	LONX
155	4497.0000	10:44:30	LONX
180	4498.0000	10:45:12	LONX
55	4496.5000	10:46:30	LONX
100	4496.5000	10:46:30	LONX
153	4497.0000	10:47:56	LONX
168	4496.0000	10:49:16	LONX
29	4495.5000	10:49:16	LONX
185	4498.0000	10:50:36	LONX
168	4498.0000	10:50:36	LONX
57	4497.0000	10:52:15	LONX
168	4497.5000	10:52:31	LONX
154	4497.0000	10:53:01	LONX
156	4497.5000	10:54:28	LONX
75	4500.0000	10:55:58	LONX
200	4499.5000	10:56:01	LONX
60	4498.5000	10:57:31	LONX
162	4498.5000	10:57:45	LONX
60	4499.5000	11:00:41	LONX
20	4499.5000	11:00:47	LONX
240	4499.5000	11:00:47	LONX
162	4499.5000	11:00:52	LONX
175	4499.5000	11:01:54	LONX
205	4499.0000	11:04:46	LONX
169	4499.5000	11:05:03	LONX
9	4500.5000	11:05:21	LONX
145	4500.5000	11:05:21	LONX
75	4499.5000	11:06:30	LONX
91	4499.5000	11:06:30	LONX
34	4498.5000	11:07:33	LONX
19	4498.5000	11:07:39	LONX
14	4500.0000	11:08:37	LONX
22	4500.0000	11:08:43	LONX
151	4500.0000	11:08:43	LONX
167	4499.5000	11:08:59	LONX
165	4504.0000	11:10:42	LONX
155	4503.5000	11:11:17	LONX
157	4500.5000	11:12:32	LONX
75	4500.0000	11:14:44	LONX
94	4500.0000	11:14:44	LONX
75	4499.5000	11:15:30	LONX
88	4499.5000	11:15:30	LONX
162	4498.0000	11:16:20	LONX
108	4502.5000	11:19:27	LONX
160	4502.5000	11:19:27	LONX
215	4501.5000	11:19:44	LONX
160	4502.5000	11:21:02	LONX
154	4503.0000	11:22:28	LONX
44	4501.5000	11:23:15	LONX
166	4501.5000	11:24:01	LONX
120	4500.0000	11:25:00	LONX
75	4500.0000	11:26:41	LONX
117	4500.0000	11:26:41	LONX
69	4501.5000	11:28:26	LONX
100	4501.5000	11:28:26	LONX
200	4501.5000	11:29:46	LONX
22	4501.5000	11:30:33	LONX
178	4501.5000	11:30:33	LONX
35	4502.5000	11:31:54	LONX
170	4502.5000	11:31:54	LONX
162	4501.5000	11:32:58	LONX
19	4500.0000	11:34:23	LONX
146	4500.0000	11:34:25	LONX
172	4499.5000	11:35:35	LONX
169	4499.0000	11:36:49	LONX
173	4496.0000	11:37:38	LONX
155	4495.5000	11:39:31	LONX
75	4496.0000	11:39:31	LONX
94	4496.0000	11:39:31	LONX
75	4496.0000	11:41:37	LONX
95	4496.0000	11:41:37	LONX
75	4496.0000	11:42:56	LONX
93	4496.0000	11:42:56	LONX
75	4498.0000	11:45:14	LONX
175	4497.0000	11:46:23	LONX
155	4496.0000	11:46:26	LONX
200	4498.0000	11:49:04	LONX
65	4498.0000	11:49:24	LONX
4	4501.0000	11:50:45	LONX
141	4500.5000	11:51:01	LONX
200	4500.5000	11:51:01	LONX
35	4498.5000	11:52:07	LONX
56	4498.5000	11:52:07	LONX
63	4498.5000	11:52:07	LONX
110	4496.5000	11:54:12	LONX
120	4496.5000	11:54:12	LONX
26	4495.5000	11:55:24	LONX
21	4495.5000	11:55:31	LONX
108	4495.5000	11:55:32	LONX
156	4496.0000	11:56:06	LONX
155	4496.0000	11:57:12	LONX
160	4497.5000	11:58:43	LONX
75	4499.5000	11:59:38	LONX
104	4499.5000	11:59:38	LONX
215	4499.0000	12:02:10	LONX
200	4501.5000	12:03:05	LONX
160	4502.0000	12:03:53	LONX
157	4500.5000	12:04:26	LONX
200	4500.5000	12:06:47	LONX
269	4500.5000	12:07:37	LONX
76	4500.5000	12:10:00	LONX
200	4500.5000	12:10:00	LONX
92	4502.5000	12:12:42	LONX
190	4502.5000	12:12:42	LONX
215	4502.0000	12:12:56	LONX
156	4506.5000	12:14:23	LONX
171	4505.5000	12:15:50	LONX
5	4505.5000	12:16:38	LONX
160	4505.5000	12:16:38	LONX
164	4504.0000	12:17:23	LONX
160	4503.5000	12:18:50	LONX
167	4502.0000	12:20:35	LONX
44	4500.0000	12:21:29	LONX
157	4499.0000	12:21:56	LONX
105	4499.5000	12:23:46	LONX
109	4499.5000	12:23:46	LONX
27	4499.0000	12:26:09	LONX
171	4499.0000	12:26:09	LONX
39	4498.5000	12:26:26	LONX
89	4498.5000	12:26:26	LONX
130	4498.0000	12:29:17	LONX
200	4498.0000	12:29:17	LONX
99	4497.5000	12:30:30	LONX
165	4497.0000	12:31:03	LONX
164	4494.5000	12:32:05	LONX
68	4494.5000	12:33:54	LONX
89	4494.5000	12:33:54	LONX
167	4493.0000	12:36:07	LONX
178	4492.5000	12:36:40	LONX
201	4494.0000	12:39:00	LONX
39	4493.0000	12:39:47	LONX
53	4493.0000	12:40:00	LONX
68	4493.0000	12:40:00	LONX
171	4493.0000	12:41:37	LONX
28	4494.0000	12:42:29	LONX
171	4494.5000	12:44:19	LONX
34	4494.5000	12:45:03	LONX
180	4494.5000	12:45:03	LONX
175	4494.0000	12:46:21	LONX
157	4493.5000	12:47:48	LONX
27	4494.0000	12:49:53	LONX
171	4494.0000	12:49:53	LONX
38	4493.0000	12:50:42	LONX
129	4493.0000	12:50:42	LONX
167	4493.5000	12:51:25	LONX
77	4492.0000	12:53:06	LONX
96	4492.0000	12:54:02	LONX
197	4491.5000	12:54:08	LONX
17	4491.0000	12:54:55	LONX
150	4491.0000	12:54:55	LONX
164	4491.0000	12:56:25	LONX
253	4490.0000	12:58:10	LONX
225	4490.5000	13:00:32	LONX
100	4491.5000	13:02:46	LONX
100	4491.5000	13:02:46	LONX
92	4491.0000	13:03:07	LONX
100	4491.0000	13:03:07	LONX
200	4492.0000	13:06:15	LONX
75	4492.5000	13:07:06	LONX
96	4492.5000	13:07:06	LONX
104	4492.5000	13:07:12	LONX
70	4491.5000	13:07:19	LONX
192	4491.5000	13:07:19	LONX
171	4491.5000	13:09:47	LONX
171	4492.0000	13:10:58	LONX
90	4491.5000	13:11:35	LONX
181	4488.5000	13:12:50	LONX
237	4488.5000	13:14:30	LONX
33	4487.5000	13:15:32	LONX
133	4487.5000	13:15:32	LONX
220	4487.5000	13:16:54	LONX
22	4488.0000	13:17:58	LONX
122	4489.5000	13:19:08	LONX
139	4489.5000	13:19:08	LONX
201	4489.0000	13:20:36	LONX
167	4489.0000	13:21:46	LONX
164	4489.0000	13:22:57	LONX
89	4490.5000	13:24:57	LONX
74	4490.0000	13:25:21	LONX
73	4490.5000	13:25:53	LONX
100	4490.5000	13:25:53	LONX
96	4490.0000	13:25:53	LONX
180	4490.5000	13:27:38	LONX
165	4490.5000	13:27:55	LONX
101	4491.0000	13:29:20	LONX
158	4490.5000	13:29:24	LONX
175	4490.5000	13:30:05	LONX
171	4490.0000	13:30:38	LONX
173	4491.5000	13:32:44	LONX
192	4490.5000	13:32:46	LONX
87	4490.0000	13:32:46	LONX
98	4489.5000	13:34:35	LONX
171	4489.5000	13:34:47	LONX
167	4490.0000	13:35:39	LONX
174	4491.5000	13:37:15	LONX
85	4491.5000	13:37:31	LONX
161	4491.0000	13:38:01	LONX
180	4490.5000	13:38:57	LONX
16	4489.5000	13:40:26	LONX
158	4489.5000	13:40:26	LONX
75	4489.0000	13:41:23	LONX
100	4489.0000	13:41:23	LONX
176	4489.0000	13:42:12	LONX
75	4490.5000	13:43:48	LONX
200	4490.5000	13:43:48	LONX
160	4490.0000	13:44:08	LONX
176	4492.0000	13:45:45	LONX
140	4492.0000	13:48:02	LONX
200	4492.0000	13:48:02	LONX
171	4492.5000	13:49:04	LONX
173	4492.0000	13:50:09	LONX
180	4491.5000	13:51:16	LONX
170	4492.0000	13:52:13	LONX
59	4493.5000	13:53:23	LONX
109	4493.5000	13:53:23	LONX
179	4491.5000	13:54:17	LONX
75	4491.0000	13:55:20	LONX
86	4491.0000	13:55:20	LONX
163	4489.5000	13:56:33	LONX
200	4491.5000	13:59:11	LONX
75	4491.5000	13:59:33	LONX
102	4491.5000	13:59:33	LONX
130	4491.0000	13:59:44	LONX
42	4493.0000	14:00:27	LONX
150	4493.0000	14:00:27	LONX
200	4495.5000	14:02:13	LONX
18	4495.5000	14:02:27	LONX
144	4495.5000	14:02:27	LONX
200	4495.5000	14:04:18	LONX
219	4496.5000	14:04:58	LONX
150	4498.0000	14:07:51	LONX
170	4498.0000	14:07:51	LONX
83	4498.0000	14:08:14	LONX
94	4498.0000	14:08:14	LONX
185	4498.0000	14:08:54	LONX
171	4498.0000	14:10:08	LONX
161	4496.5000	14:11:28	LONX
15	4497.0000	14:12:15	LONX
160	4497.0000	14:12:15	LONX
62	4495.5000	14:12:56	LONX
107	4495.5000	14:12:56	LONX
20	4497.0000	14:14:16	LONX
150	4497.0000	14:14:16	LONX
62	4498.5000	14:15:29	LONX
150	4498.5000	14:15:29	LONX
178	4498.0000	14:16:34	LONX
61	4499.0000	14:17:42	LONX
135	4499.0000	14:17:42	LONX
162	4498.5000	14:18:11	LONX
163	4498.0000	14:19:40	LONX
179	4499.5000	14:21:46	LONX
75	4498.5000	14:21:48	LONX
134	4498.5000	14:21:48	LONX
200	4498.5000	14:23:11	LONX
205	4499.0000	14:24:07	LONX
200	4499.0000	14:26:01	LONX
163	4498.5000	14:26:07	LONX
185	4500.0000	14:27:21	LONX
200	4500.0000	14:27:21	LONX
29	4499.0000	14:29:09	LONX
150	4499.0000	14:29:09	LONX
169	4498.5000	14:29:17	LONX
180	4497.5000	14:30:00	LONX
180	4497.0000	14:30:01	LONX
164	4496.0000	14:30:08	LONX
1	4493.5000	14:30:15	LONX
100	4493.5000	14:30:15	LONX
46	4492.5000	14:30:31	LONX
123	4492.5000	14:30:31	LONX
261	4493.0000	14:30:52	LONX
185	4495.0000	14:31:21	LONX
45	4494.5000	14:31:23	LONX
185	4494.5000	14:31:23	LONX
100	4493.0000	14:31:44	LONX
111	4497.5000	14:32:38	LONX
150	4497.5000	14:32:38	LONX
29	4498.5000	14:33:07	LONX
150	4498.5000	14:33:07	LONX
179	4499.5000	14:33:40	LONX
60	4499.0000	14:33:40	LONX
65	4499.0000	14:33:40	LONX
69	4499.0000	14:33:40	LONX
90	4499.0000	14:34:32	LONX
104	4499.0000	14:34:32	LONX
11	4499.0000	14:35:02	LONX
168	4499.0000	14:35:02	LONX
150	4500.0000	14:35:27	LONX
210	4499.5000	14:35:33	LONX
195	4500.0000	14:36:29	LONX
199	4500.0000	14:37:15	LONX
82	4500.0000	14:37:15	LONX
97	4500.0000	14:37:15	LONX
16	4500.5000	14:38:11	LONX
150	4500.5000	14:38:11	LONX
212	4500.5000	14:39:14	LONX
53	4501.0000	14:39:45	LONX
126	4501.0000	14:39:45	LONX
138	4502.5000	14:40:35	LONX
32	4502.5000	14:40:38	LONX
228	4502.0000	14:40:44	LONX
170	4501.5000	14:41:05	LONX
164	4500.0000	14:41:27	LONX
190	4502.0000	14:44:26	LONX
55	4502.0000	14:44:26	LONX
215	4502.0000	14:44:28	LONX
481	4502.0000	14:44:28	LONX
167	4501.0000	14:45:15	LONX
179	4501.0000	14:46:39	LONX
6	4500.0000	14:47:16	LONX
173	4500.0000	14:47:16	LONX
75	4499.5000	14:47:24	LONX
100	4499.5000	14:47:29	LONX
100	4498.5000	14:47:47	LONX
169	4499.0000	14:48:45	LONX
180	4498.5000	14:49:22	LONX
182	4498.5000	14:49:48	LONX
45	4499.0000	14:50:43	LONX
150	4499.0000	14:50:43	LONX
17	4499.5000	14:51:20	LONX
150	4499.5000	14:51:20	LONX
179	4500.0000	14:52:06	LONX
23	4500.5000	14:52:42	LONX
142	4500.5000	14:52:42	LONX
180	4501.0000	14:53:42	LONX
180	4501.5000	14:54:15	LONX
91	4502.0000	14:54:53	LONX
327	4502.5000	14:55:51	LONX
201	4503.5000	14:56:42	LONX
168	4505.0000	14:57:27	LONX
40	4506.0000	14:59:30	LONX
140	4506.0000	14:59:30	LONX
230	4508.5000	15:00:03	LONX
58	4510.0000	15:00:27	LONX
79	4510.0000	15:00:27	LONX
108	4510.0000	15:00:27	LONX
200	4510.5000	15:01:03	LONX
100	4510.0000	15:01:17	LONX
150	4510.0000	15:01:17	LONX
195	4509.0000	15:01:21	LONX
170	4507.0000	15:01:53	LONX
200	4507.5000	15:03:02	LONX
230	4508.0000	15:03:58	LONX
190	4507.5000	15:04:13	LONX
200	4507.0000	15:04:25	LONX
46	4507.0000	15:05:34	LONX
180	4508.0000	15:05:53	LONX
200	4507.5000	15:05:58	LONX
88	4509.5000	15:07:39	LONX
260	4510.5000	15:08:11	LONX
145	4510.5000	15:08:20	LONX
150	4510.0000	15:08:58	LONX
74	4509.5000	15:09:47	LONX
200	4509.5000	15:09:47	LONX
175	4509.5000	15:10:24	LONX
28	4509.0000	15:11:01	LONX
150	4509.0000	15:11:01	LONX
165	4508.0000	15:11:15	LONX
313	4509.0000	15:13:07	LONX
113	4511.0000	15:13:57	LONX
150	4511.0000	15:13:57	LONX
11	4510.5000	15:15:01	LONX
193	4510.5000	15:15:01	LONX
165	4510.5000	15:15:26	LONX
11	4509.5000	15:15:56	LONX
162	4509.5000	15:15:56	LONX
43	4509.0000	15:16:36	LONX
122	4509.0000	15:16:36	LONX
200	4508.0000	15:17:11	LONX
165	4511.0000	15:17:50	LONX
209	4512.5000	15:19:42	LONX
181	4512.0000	15:20:00	LONX
16	4512.0000	15:20:58	LONX
200	4512.5000	15:21:30	LONX
225	4512.0000	15:21:41	LONX
176	4513.5000	15:22:27	LONX
174	4513.0000	15:22:59	LONX
166	4513.0000	15:23:53	LONX
170	4512.0000	15:24:09	LONX
150	4514.0000	15:25:51	LONX
230	4513.5000	15:26:07	LONX
169	4513.5000	15:26:38	LONX
60	4515.0000	15:28:09	LONX
122	4515.0000	15:28:09	LONX
182	4516.0000	15:29:07	LONX
103	4516.5000	15:29:24	LONX
250	4516.0000	15:29:38	LONX
100	4516.5000	15:30:03	LONX
194	4516.5000	15:30:53	LONX
215	4516.5000	15:31:52	LONX
42	4517.5000	15:32:19	LONX
148	4517.5000	15:32:19	LONX
21	4516.5000	15:33:08	LONX
6	4516.5000	15:33:16	LONX
140	4516.5000	15:33:16	LONX
100	4516.0000	15:33:28	LONX
12	4515.5000	15:34:14	LONX
35	4515.5000	15:34:15	LONX
21	4515.5000	15:34:15	LONX
104	4515.5000	15:34:15	LONX
73	4516.0000	15:35:02	LONX
108	4516.0000	15:35:02	LONX
176	4515.0000	15:35:33	LONX
121	4514.0000	15:36:09	LONX
49	4514.0000	15:36:09	LONX
76	4511.5000	15:36:35	LONX
100	4511.5000	15:36:35	LONX
95	4512.0000	15:37:10	LONX
109	4512.0000	15:37:10	LONX
169	4510.0000	15:37:48	LONX
91	4510.5000	15:39:20	LONX
53	4513.0000	15:39:38	LONX
195	4513.0000	15:39:38	LONX
28	4514.5000	15:40:23	LONX
150	4514.5000	15:40:23	LONX
173	4514.5000	15:41:09	LONX
179	4514.0000	15:41:10	LONX
167	4513.0000	15:42:13	LONX
26	4514.5000	15:43:15	LONX
157	4514.5000	15:43:15	LONX
183	4515.0000	15:43:51	LONX
89	4515.5000	15:44:38	LONX
94	4515.5000	15:44:38	LONX
225	4515.0000	15:44:42	LONX
76	4515.0000	15:46:02	LONX
119	4515.0000	15:46:02	LONX
126	4514.5000	15:46:36	LONX
42	4514.5000	15:46:48	LONX
16	4513.5000	15:47:26	LONX
28	4513.5000	15:47:26	LONX
137	4513.5000	15:47:26	LONX
100	4513.0000	15:47:29	LONX
187	4512.0000	15:47:50	LONX
124	4513.0000	15:48:40	LONX
50	4512.5000	15:49:36	LONX
119	4512.5000	15:49:36	LONX
11	4512.5000	15:49:36	LONX
169	4511.5000	15:49:50	LONX
89	4511.5000	15:50:37	LONX
96	4511.5000	15:50:37	LONX
173	4512.0000	15:51:24	LONX
167	4511.0000	15:51:35	LONX
142	4512.5000	15:53:22	LONX
150	4512.5000	15:53:31	LONX
58	4511.5000	15:53:40	LONX
114	4511.5000	15:53:40	LONX
140	4509.5000	15:53:48	LONX
200	4512.5000	15:54:58	LONX
181	4511.5000	15:55:32	LONX
150	4513.0000	15:56:34	LONX
36	4513.0000	15:56:46	LONX
150	4512.5000	15:56:46	LONX
177	4512.0000	15:57:05	LONX
4	4512.0000	15:57:56	LONX
200	4512.0000	15:57:56	LONX
217	4512.5000	15:58:20	LONX
168	4512.5000	15:59:13	LONX
150	4512.5000	15:59:47	LONX
192	4512.0000	16:00:11	LONX
175	4511.5000	16:00:13	LONX
172	4512.0000	16:01:06	LONX
104	4512.0000	16:02:00	LONX
200	4512.0000	16:02:00	LONX
27	4511.0000	16:02:10	LONX
182	4511.0000	16:02:10	LONX
52	4511.5000	16:03:21	LONX
83	4513.5000	16:03:56	LONX
101	4513.5000	16:03:56	LONX
5	4513.5000	16:04:06	LONX
17	4513.5000	16:04:06	LONX
162	4513.5000	16:04:06	LONX
87	4513.5000	16:04:12	LONX
250	4512.5000	16:04:24	LONX
13	4512.0000	16:04:46	LONX
162	4512.0000	16:04:51	LONX
177	4511.0000	16:05:27	LONX
180	4510.0000	16:05:32	LONX
175	4509.0000	16:06:13	LONX
29	4508.0000	16:06:40	LONX
34	4508.0000	16:06:40	LONX
106	4508.0000	16:06:40	LONX
185	4510.5000	16:07:47	LONX
176	4511.0000	16:07:56	LONX
191	4513.0000	16:08:29	LONX
64	4513.0000	16:09:06	LONX
150	4513.0000	16:09:06	LONX
283	4512.5000	16:09:07	LONX
24	4514.0000	16:10:20	LONX
145	4514.0000	16:10:20	LONX
202	4513.0000	16:10:29	LONX
150	4513.5000	16:11:43	LONX
165	4513.5000	16:11:43	LONX
185	4514.0000	16:12:51	LONX
200	4514.0000	16:13:06	LONX
196	4514.0000	16:13:20	LONX
185	4514.0000	16:13:56	LONX
60	4513.5000	16:14:01	LONX
68	4513.5000	16:14:01	LONX
179	4514.0000	16:14:43	LONX
15	4515.5000	16:15:23	LONX
172	4515.5000	16:15:23	LONX
187	4515.5000	16:15:31	LONX
67	4515.5000	16:15:59	LONX
150	4515.5000	16:15:59	LONX
230	4515.0000	16:16:04	LONX
77	4517.0000	16:16:55	LONX
100	4517.0000	16:16:59	LONX
134	4517.0000	16:16:59	LONX
91	4518.0000	16:18:40	LONX
96	4518.0000	16:18:40	LONX
305	4518.0000	16:18:40	LONX
170	4517.5000	16:18:47	LONX
198	4518.0000	16:19:23	LONX
130	4519.0000	16:20:00	LONX
170	4519.0000	16:20:00	LONX
15	4518.5000	16:20:05	LONX
215	4518.5000	16:20:05	LONX
225	4519.0000	16:21:39	LONX
66	4518.5000	16:21:39	LONX
109	4518.5000	16:21:39	LONX
42	4518.5000	16:22:39	LONX
146	4518.5000	16:22:39	LONX
28	4518.5000	16:22:45	LONX
160	4518.5000	16:22:45	LONX
188	4518.0000	16:22:56	LONX
180	4517.5000	16:23:14	LONX
177	4518.0000	16:23:42	LONX
225	4518.0000	16:24:12	LONX
188	4520.5000	16:24:49	LONX
181	4520.5000	16:25:00	LONX
225	4519.5000	16:25:08	LONX
112	4518.5000	16:26:02	LONX
200	4518.5000	16:26:02	LONX
171	4518.0000	16:26:03	LONX
175	4517.0000	16:26:32	LONX
175	4516.5000	16:27:11	LONX
58	4515.5000	16:27:18	LONX
176	4517.0000	16:27:39	LONX
189	4517.5000	16:28:19	LONX
189	4517.5000	16:28:23	LONX
188	4518.5000	16:28:43	LONX
39	4519.5000	16:29:04	LONX
150	4519.5000	16:29:04	LONX
183	4519.0000	16:29:04	LONX
225	4518.5000	16:29:10	LONX
253	4518.5000	16:29:52	LONX

 

END

 

 

POSMMGFRNMKGNZM