Transaction in Own Shares

RNS Number : 2293P

Unilever PLC

29 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:		29-Aug-17
Number of ordinary shares purchased:		104,959
Highest price paid per share:		GBp 4,508.0000
Lowest price paid per share:		GBp 4,462.0000
Volume weighted average price paid per share:		GBp 4,485.5479
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 47,187,497 of its ordinary shares in treasury and has 1,262,968,864 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4485.5479	104,959
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
150	4483.0000	08:01:24	LONX
179	4482.0000	08:01:25	LONX
190	4480.5000	08:02:08	LONX
81	4481.5000	08:02:51	LONX
68	4481.5000	08:02:51	LONX
138	4477.5000	08:03:22	LONX
175	4475.5000	08:04:00	LONX
144	4470.0000	08:04:33	LONX
149	4462.0000	08:05:07	LONX
85	4467.5000	08:06:01	LONX
95	4467.5000	08:06:01	LONX
190	4468.5000	08:06:04	LONX
188	4480.5000	08:07:46	LONX
117	4480.5000	08:07:46	LONX
24	4482.5000	08:07:49	LONX
101	4482.5000	08:07:49	LONX
31	4482.5000	08:07:49	LONX
55	4485.0000	08:08:08	LONX
95	4485.0000	08:08:08	LONX
153	4482.0000	08:08:24	LONX
162	4477.5000	08:08:57	LONX
184	4476.0000	08:09:29	LONX
152	4475.0000	08:09:49	LONX
200	4481.0000	08:10:42	LONX
183	4486.0000	08:11:12	LONX
100	4487.0000	08:11:39	LONX
100	4489.5000	08:12:35	LONX
22	4489.5000	08:12:35	LONX
176	4488.5000	08:13:15	LONX
4	4488.5000	08:13:15	LONX
170	4488.0000	08:13:31	LONX
142	4487.0000	08:13:41	LONX
155	4485.0000	08:14:16	LONX
155	4484.0000	08:15:19	LONX
189	4483.5000	08:15:27	LONX
30	4487.0000	08:16:27	LONX
94	4487.0000	08:16:27	LONX
4	4487.0000	08:16:27	LONX
165	4485.5000	08:16:44	LONX
181	4484.5000	08:17:44	LONX
30	4484.0000	08:17:46	LONX
150	4484.0000	08:17:46	LONX
175	4483.0000	08:19:27	LONX
55	4486.5000	08:19:55	LONX
200	4486.5000	08:19:55	LONX
150	4486.0000	08:20:16	LONX
138	4485.5000	08:20:44	LONX
38	4485.5000	08:21:24	LONX
63	4485.0000	08:21:38	LONX
88	4485.0000	08:21:38	LONX
145	4485.5000	08:21:38	LONX
136	4486.0000	08:22:14	LONX
165	4486.5000	08:23:10	LONX
64	4488.5000	08:24:27	LONX
96	4488.5000	08:24:27	LONX
95	4487.5000	08:24:29	LONX
139	4487.0000	08:24:37	LONX
148	4487.0000	08:25:27	LONX
137	4491.5000	08:26:17	LONX
150	4493.5000	08:26:54	LONX
58	4494.0000	08:27:19	LONX
97	4494.0000	08:27:22	LONX
155	4496.5000	08:28:09	LONX
135	4495.5000	08:28:37	LONX
148	4496.5000	08:29:22	LONX
133	4494.5000	08:29:36	LONX
133	4492.0000	08:29:59	LONX
60	4488.0000	08:30:58	LONX
78	4488.0000	08:30:58	LONX
45	4489.0000	08:31:42	LONX
49	4491.0000	08:31:54	LONX
155	4490.5000	08:31:57	LONX
161	4493.0000	08:32:37	LONX
155	4488.0000	08:33:04	LONX
155	4490.0000	08:34:10	LONX
170	4494.0000	08:35:02	LONX
136	4491.5000	08:35:21	LONX
200	4494.5000	08:36:40	LONX
155	4494.5000	08:36:40	LONX
155	4497.0000	08:38:00	LONX
173	4496.5000	08:38:00	LONX
101	4491.0000	08:39:21	LONX
37	4491.0000	08:39:21	LONX
49	4493.5000	08:40:00	LONX
106	4493.5000	08:40:00	LONX
72	4496.5000	08:40:53	LONX
41	4495.5000	08:41:08	LONX
134	4495.5000	08:41:08	LONX
147	4495.0000	08:41:51	LONX
109	4497.5000	08:43:07	LONX
48	4497.5000	08:43:07	LONX
21	4496.5000	08:43:46	LONX
119	4496.5000	08:43:48	LONX
140	4496.0000	08:44:07	LONX
138	4495.0000	08:44:55	LONX
18	4491.5000	08:45:21	LONX
32	4494.5000	08:46:14	LONX
119	4494.5000	08:46:14	LONX
140	4495.0000	08:46:14	LONX
23	4491.0000	08:47:15	LONX
120	4491.0000	08:47:16	LONX
112	4493.0000	08:48:15	LONX
113	4493.0000	08:48:15	LONX
185	4494.0000	08:49:24	LONX
57	4492.0000	08:50:03	LONX
143	4490.5000	08:50:13	LONX
158	4485.5000	08:51:00	LONX
180	4488.5000	08:52:32	LONX
146	4489.0000	08:53:02	LONX
103	4486.5000	08:53:26	LONX
39	4486.5000	08:53:26	LONX
100	4485.5000	08:54:45	LONX
14	4485.5000	08:54:48	LONX
22	4485.5000	08:54:50	LONX
157	4486.5000	08:55:29	LONX
51	4488.0000	08:56:22	LONX
100	4488.0000	08:56:22	LONX
157	4487.5000	08:57:17	LONX
145	4487.0000	08:57:46	LONX
144	4487.5000	08:58:28	LONX
135	4486.5000	08:59:18	LONX
15	4486.5000	08:59:18	LONX
29	4483.5000	09:00:16	LONX
75	4483.5000	09:00:16	LONX
46	4483.5000	09:00:16	LONX
148	4482.5000	09:00:19	LONX
147	4480.0000	09:01:04	LONX
113	4486.0000	09:02:02	LONX
33	4486.0000	09:02:02	LONX
84	4485.0000	09:02:17	LONX
62	4485.0000	09:02:17	LONX
69	4484.5000	09:03:17	LONX
83	4484.5000	09:03:17	LONX
129	4487.0000	09:04:14	LONX
26	4487.0000	09:04:18	LONX
50	4486.0000	09:04:19	LONX
100	4486.0000	09:04:19	LONX
151	4488.0000	09:04:53	LONX
150	4487.5000	09:05:27	LONX
69	4487.0000	09:06:17	LONX
85	4487.0000	09:06:17	LONX
173	4483.5000	09:07:17	LONX
7	4483.5000	09:08:00	LONX
150	4483.5000	09:08:00	LONX
3	4484.5000	09:08:44	LONX
150	4484.5000	09:08:44	LONX
39	4486.0000	09:08:54	LONX
150	4486.0000	09:09:15	LONX
8	4489.0000	09:10:15	LONX
40	4489.0000	09:10:15	LONX
78	4489.0000	09:10:16	LONX
4	4489.0000	09:10:16	LONX
25	4489.0000	09:10:16	LONX
147	4490.0000	09:11:32	LONX
28	4490.0000	09:11:32	LONX
150	4489.0000	09:11:46	LONX
152	4486.5000	09:12:35	LONX
150	4486.0000	09:12:55	LONX
225	4484.5000	09:14:26	LONX
13	4484.5000	09:14:44	LONX
137	4484.5000	09:15:01	LONX
132	4484.0000	09:15:34	LONX
28	4484.0000	09:15:34	LONX
135	4480.5000	09:16:27	LONX
15	4480.5000	09:16:27	LONX
157	4481.5000	09:17:18	LONX
72	4483.5000	09:18:11	LONX
65	4483.5000	09:18:11	LONX
205	4483.0000	09:18:15	LONX
125	4479.5000	09:19:15	LONX
7	4480.0000	09:20:20	LONX
150	4480.0000	09:20:20	LONX
152	4479.0000	09:21:03	LONX
76	4478.0000	09:21:33	LONX
77	4478.0000	09:21:33	LONX
87	4480.0000	09:22:41	LONX
95	4480.0000	09:22:41	LONX
54	4479.5000	09:22:49	LONX
100	4479.5000	09:22:49	LONX
64	4477.0000	09:23:33	LONX
115	4474.5000	09:23:50	LONX
104	4472.0000	09:24:20	LONX
54	4472.0000	09:24:20	LONX
139	4470.5000	09:25:32	LONX
17	4470.5000	09:25:32	LONX
155	4469.0000	09:25:48	LONX
121	4470.0000	09:27:04	LONX
156	4469.5000	09:27:43	LONX
20	4467.5000	09:28:21	LONX
125	4467.5000	09:28:26	LONX
15	4467.5000	09:28:26	LONX
153	4469.5000	09:29:00	LONX
157	4469.0000	09:29:45	LONX
188	4473.0000	09:30:49	LONX
154	4472.5000	09:31:24	LONX
54	4475.0000	09:32:28	LONX
150	4475.0000	09:32:28	LONX
20	4474.5000	09:33:14	LONX
150	4474.5000	09:33:14	LONX
168	4477.0000	09:34:01	LONX
168	4478.5000	09:34:51	LONX
154	4478.0000	09:35:37	LONX
5	4478.0000	09:35:37	LONX
35	4476.5000	09:35:56	LONX
118	4476.5000	09:35:56	LONX
195	4478.0000	09:37:00	LONX
200	4476.0000	09:38:14	LONX
70	4477.0000	09:39:01	LONX
135	4477.5000	09:39:22	LONX
24	4477.5000	09:39:22	LONX
154	4480.0000	09:40:10	LONX
158	4482.5000	09:41:04	LONX
147	4480.5000	09:41:49	LONX
12	4480.5000	09:41:49	LONX
98	4481.5000	09:42:14	LONX
58	4481.5000	09:42:14	LONX
158	4480.0000	09:43:18	LONX
156	4478.5000	09:44:03	LONX
30	4477.0000	09:44:59	LONX
167	4478.5000	09:45:21	LONX
141	4477.5000	09:45:56	LONX
155	4476.5000	09:46:28	LONX
6	4475.5000	09:47:41	LONX
150	4475.5000	09:47:41	LONX
150	4474.0000	09:48:44	LONX
81	4478.5000	09:49:49	LONX
170	4478.5000	09:49:49	LONX
29	4480.5000	09:50:39	LONX
126	4480.5000	09:50:39	LONX
100	4478.0000	09:51:14	LONX
169	4478.5000	09:51:51	LONX
155	4476.5000	09:52:57	LONX
46	4475.0000	09:53:37	LONX
109	4475.0000	09:53:37	LONX
101	4477.5000	09:55:00	LONX
55	4477.5000	09:55:00	LONX
90	4479.5000	09:55:53	LONX
174	4480.0000	09:56:24	LONX
156	4480.0000	09:57:11	LONX
28	4477.5000	09:57:45	LONX
129	4477.5000	09:57:45	LONX
69	4477.5000	09:59:31	LONX
3	4477.5000	09:59:44	LONX
190	4477.5000	09:59:44	LONX
84	4477.0000	10:00:07	LONX
75	4477.0000	10:00:07	LONX
159	4472.5000	10:01:05	LONX
157	4469.5000	10:01:46	LONX
155	4471.0000	10:02:51	LONX
156	4469.5000	10:03:38	LONX
170	4471.5000	10:04:23	LONX
165	4473.0000	10:06:19	LONX
132	4472.5000	10:06:47	LONX
48	4472.5000	10:06:47	LONX
50	4471.5000	10:07:34	LONX
105	4471.5000	10:07:34	LONX
38	4471.0000	10:08:30	LONX
40	4471.0000	10:08:30	LONX
80	4473.5000	10:09:11	LONX
6	4473.5000	10:09:33	LONX
170	4473.5000	10:09:33	LONX
130	4475.5000	10:10:31	LONX
154	4474.5000	10:10:56	LONX
32	4472.5000	10:12:38	LONX
137	4472.5000	10:12:47	LONX
75	4472.5000	10:12:47	LONX
160	4473.5000	10:13:37	LONX
165	4471.0000	10:14:24	LONX
13	4470.5000	10:15:20	LONX
142	4470.5000	10:15:21	LONX
16	4471.5000	10:16:19	LONX
75	4471.5000	10:16:19	LONX
65	4471.5000	10:16:19	LONX
155	4470.0000	10:16:59	LONX
25	4471.0000	10:18:03	LONX
155	4472.5000	10:18:11	LONX
181	4472.5000	10:19:14	LONX
158	4472.0000	10:20:08	LONX
100	4471.5000	10:21:00	LONX
120	4471.5000	10:21:03	LONX
156	4470.0000	10:21:56	LONX
155	4470.5000	10:22:23	LONX
153	4471.0000	10:23:37	LONX
176	4471.0000	10:24:40	LONX
169	4471.0000	10:25:36	LONX
13	4470.5000	10:26:18	LONX
19	4470.5000	10:26:28	LONX
123	4470.5000	10:26:29	LONX
120	4469.5000	10:27:26	LONX
33	4469.5000	10:27:26	LONX
13	4473.0000	10:28:47	LONX
189	4473.0000	10:28:47	LONX
169	4473.5000	10:29:35	LONX
155	4473.5000	10:30:05	LONX
168	4475.0000	10:31:25	LONX
117	4474.0000	10:31:56	LONX
114	4474.5000	10:33:48	LONX
190	4474.5000	10:33:48	LONX
165	4475.0000	10:33:48	LONX
54	4475.0000	10:35:17	LONX
100	4475.0000	10:35:17	LONX
115	4477.0000	10:36:44	LONX
155	4475.0000	10:37:03	LONX
125	4473.5000	10:38:52	LONX
75	4473.5000	10:38:52	LONX
156	4475.0000	10:39:46	LONX
160	4473.0000	10:40:21	LONX
156	4473.5000	10:41:25	LONX
91	4473.0000	10:42:16	LONX
94	4472.5000	10:43:19	LONX
47	4472.5000	10:43:19	LONX
91	4473.0000	10:43:55	LONX
64	4473.0000	10:43:55	LONX
93	4470.0000	10:45:15	LONX
75	4470.0000	10:45:15	LONX
58	4469.5000	10:46:20	LONX
110	4469.5000	10:46:20	LONX
41	4470.5000	10:47:10	LONX
117	4470.5000	10:47:10	LONX
99	4469.5000	10:47:55	LONX
62	4469.5000	10:47:55	LONX
155	4466.5000	10:48:53	LONX
29	4468.0000	10:50:03	LONX
160	4468.0000	10:50:03	LONX
22	4468.5000	10:50:33	LONX
157	4468.5000	10:50:33	LONX
155	4467.5000	10:51:57	LONX
200	4468.0000	10:53:39	LONX
116	4467.5000	10:53:41	LONX
96	4468.0000	10:54:49	LONX
75	4468.0000	10:54:49	LONX
195	4470.0000	10:55:42	LONX
63	4471.0000	10:57:20	LONX
170	4471.0000	10:58:21	LONX
28	4471.0000	10:58:21	LONX
105	4471.0000	10:58:52	LONX
117	4471.0000	10:58:52	LONX
160	4472.5000	11:00:51	LONX
133	4472.5000	11:00:53	LONX
75	4472.5000	11:00:53	LONX
156	4469.5000	11:01:34	LONX
200	4472.5000	11:03:23	LONX
211	4473.0000	11:04:46	LONX
200	4473.0000	11:05:28	LONX
80	4473.0000	11:07:12	LONX
3	4473.0000	11:07:12	LONX
40	4473.0000	11:07:12	LONX
46	4473.0000	11:07:12	LONX
178	4472.5000	11:07:37	LONX
93	4473.0000	11:09:32	LONX
200	4473.0000	11:09:32	LONX
102	4473.0000	11:10:32	LONX
155	4472.5000	11:10:53	LONX
156	4472.0000	11:12:16	LONX
60	4471.0000	11:13:10	LONX
42	4470.5000	11:14:01	LONX
127	4470.5000	11:14:01	LONX
169	4472.0000	11:15:08	LONX
154	4473.0000	11:16:02	LONX
94	4474.0000	11:17:14	LONX
75	4474.0000	11:17:14	LONX
37	4475.0000	11:18:31	LONX
132	4475.0000	11:18:31	LONX
94	4475.0000	11:19:55	LONX
75	4475.0000	11:19:55	LONX
25	4474.0000	11:20:05	LONX
105	4473.5000	11:20:36	LONX
50	4473.5000	11:20:36	LONX
155	4473.5000	11:21:10	LONX
39	4474.0000	11:23:12	LONX
200	4474.0000	11:23:12	LONX
153	4475.5000	11:25:43	LONX
160	4475.5000	11:25:43	LONX
165	4473.0000	11:26:20	LONX
29	4475.0000	11:27:53	LONX
124	4475.0000	11:27:53	LONX
36	4474.0000	11:30:01	LONX
242	4475.0000	11:30:31	LONX
85	4475.0000	11:30:31	LONX
35	4475.0000	11:30:31	LONX
102	4475.5000	11:32:05	LONX
182	4475.5000	11:32:09	LONX
168	4477.0000	11:34:04	LONX
174	4476.5000	11:34:23	LONX
154	4475.0000	11:35:26	LONX
168	4474.5000	11:36:46	LONX
173	4474.5000	11:37:29	LONX
54	4475.0000	11:38:51	LONX
34	4475.0000	11:38:51	LONX
81	4475.0000	11:38:51	LONX
54	4475.0000	11:39:51	LONX
114	4475.0000	11:39:51	LONX
7	4475.0000	11:40:49	LONX
159	4475.0000	11:40:49	LONX
160	4475.5000	11:41:59	LONX
13	4473.0000	11:42:41	LONX
17	4473.0000	11:42:48	LONX
13	4473.0000	11:42:56	LONX
82	4474.0000	11:43:25	LONX
75	4474.0000	11:43:25	LONX
6	4472.5000	11:44:33	LONX
17	4474.0000	11:44:47	LONX
53	4474.0000	11:44:47	LONX
155	4474.0000	11:45:24	LONX
38	4474.5000	11:46:46	LONX
6	4474.5000	11:46:46	LONX
75	4475.5000	11:47:06	LONX
129	4475.5000	11:47:06	LONX
158	4474.5000	11:48:05	LONX
168	4474.5000	11:49:22	LONX
162	4473.5000	11:50:13	LONX
167	4471.5000	11:51:16	LONX
190	4473.0000	11:53:05	LONX
167	4473.0000	11:54:20	LONX
158	4476.0000	11:55:43	LONX
43	4476.0000	11:55:43	LONX
163	4475.5000	11:56:41	LONX
10	4475.5000	11:57:27	LONX
150	4475.5000	11:57:27	LONX
60	4475.5000	11:58:53	LONX
75	4475.5000	11:58:53	LONX
155	4474.5000	11:59:10	LONX
117	4480.0000	12:02:30	LONX
185	4480.0000	12:02:31	LONX
38	4480.0000	12:02:31	LONX
180	4479.5000	12:02:32	LONX
154	4476.0000	12:03:13	LONX
165	4479.0000	12:04:47	LONX
153	4479.0000	12:05:14	LONX
120	4479.0000	12:06:46	LONX
50	4479.0000	12:06:46	LONX
132	4480.0000	12:07:47	LONX
155	4478.5000	12:08:40	LONX
154	4479.0000	12:09:46	LONX
162	4478.0000	12:10:14	LONX
166	4478.5000	12:11:52	LONX
153	4480.5000	12:12:57	LONX
200	4478.0000	12:14:29	LONX
162	4478.0000	12:14:29	LONX
61	4478.0000	12:16:37	LONX
117	4478.0000	12:16:37	LONX
215	4480.5000	12:18:12	LONX
169	4480.0000	12:19:31	LONX
138	4478.0000	12:20:43	LONX
188	4479.0000	12:21:59	LONX
55	4479.0000	12:23:29	LONX
153	4478.5000	12:23:31	LONX
153	4477.5000	12:24:47	LONX
61	4477.0000	12:25:24	LONX
135	4476.0000	12:26:21	LONX
4	4477.0000	12:27:20	LONX
41	4477.0000	12:27:20	LONX
164	4477.0000	12:27:44	LONX
93	4477.5000	12:29:28	LONX
75	4477.5000	12:29:28	LONX
157	4478.0000	12:30:19	LONX
168	4480.0000	12:32:12	LONX
150	4479.5000	12:32:27	LONX
225	4482.0000	12:34:17	LONX
100	4480.0000	12:35:54	LONX
156	4480.5000	12:36:45	LONX
95	4482.5000	12:38:22	LONX
75	4482.5000	12:38:22	LONX
153	4480.0000	12:40:01	LONX
159	4480.0000	12:41:14	LONX
167	4481.5000	12:43:04	LONX
92	4478.5000	12:43:53	LONX
155	4481.0000	12:44:57	LONX
154	4480.0000	12:45:51	LONX
93	4478.0000	12:47:09	LONX
55	4479.5000	12:48:15	LONX
31	4479.5000	12:48:17	LONX
119	4479.5000	12:48:22	LONX
35	4479.0000	12:49:41	LONX
150	4479.0000	12:49:41	LONX
159	4477.5000	12:50:41	LONX
60	4476.5000	12:51:41	LONX
95	4476.5000	12:51:41	LONX
155	4474.5000	12:52:48	LONX
69	4475.0000	12:53:54	LONX
5	4475.0000	12:53:54	LONX
164	4479.0000	12:55:43	LONX
167	4479.0000	12:56:00	LONX
78	4477.0000	12:56:48	LONX
75	4477.0000	12:56:48	LONX
154	4478.5000	12:57:53	LONX
13	4476.0000	12:58:40	LONX
142	4476.0000	12:58:40	LONX
85	4476.0000	13:00:16	LONX
75	4476.0000	13:00:16	LONX
156	4476.0000	13:01:13	LONX
51	4477.0000	13:02:26	LONX
53	4477.0000	13:02:42	LONX
160	4477.0000	13:02:55	LONX
61	4478.0000	13:04:08	LONX
100	4478.0000	13:04:08	LONX
16	4476.5000	13:04:56	LONX
145	4476.5000	13:04:56	LONX
34	4477.0000	13:06:22	LONX
165	4476.5000	13:06:23	LONX
165	4477.5000	13:08:02	LONX
127	4476.5000	13:08:38	LONX
25	4476.5000	13:08:38	LONX
160	4477.5000	13:10:05	LONX
152	4477.0000	13:10:53	LONX
156	4476.0000	13:11:25	LONX
38	4478.5000	13:13:17	LONX
160	4478.5000	13:13:17	LONX
167	4480.0000	13:14:45	LONX
138	4479.0000	13:15:26	LONX
17	4479.0000	13:15:26	LONX
155	4478.0000	13:16:36	LONX
51	4479.5000	13:18:54	LONX
147	4479.5000	13:18:58	LONX
25	4480.0000	13:19:32	LONX
156	4481.0000	13:20:04	LONX
197	4481.0000	13:20:38	LONX
154	4482.5000	13:22:50	LONX
75	4482.5000	13:22:50	LONX
153	4483.5000	13:23:33	LONX
160	4485.0000	13:25:14	LONX
64	4483.5000	13:26:28	LONX
123	4483.0000	13:26:53	LONX
52	4483.0000	13:26:53	LONX
80	4484.0000	13:27:54	LONX
72	4484.0000	13:27:54	LONX
72	4484.5000	13:29:10	LONX
153	4483.5000	13:29:22	LONX
153	4484.0000	13:29:54	LONX
153	4482.5000	13:30:24	LONX
28	4482.0000	13:31:50	LONX
165	4482.0000	13:31:53	LONX
154	4481.5000	13:32:10	LONX
113	4486.5000	13:33:50	LONX
97	4486.5000	13:34:06	LONX
70	4486.5000	13:34:06	LONX
5	4487.5000	13:35:02	LONX
170	4487.5000	13:35:02	LONX
87	4489.0000	13:35:58	LONX
75	4489.0000	13:35:58	LONX
152	4487.5000	13:36:29	LONX
92	4487.5000	13:37:58	LONX
75	4487.5000	13:37:58	LONX
166	4486.0000	13:39:26	LONX
75	4486.0000	13:39:26	LONX
164	4484.5000	13:40:16	LONX
155	4486.5000	13:42:04	LONX
188	4488.0000	13:42:48	LONX
14	4488.0000	13:42:48	LONX
19	4488.0000	13:42:48	LONX
152	4486.0000	13:43:23	LONX
167	4488.5000	13:45:15	LONX
155	4487.0000	13:45:27	LONX
46	4486.5000	13:46:49	LONX
110	4486.5000	13:46:49	LONX
90	4488.5000	13:48:27	LONX
65	4488.5000	13:48:27	LONX
154	4487.5000	13:48:42	LONX
29	4484.0000	13:50:07	LONX
12	4484.0000	13:50:07	LONX
129	4484.0000	13:50:07	LONX
167	4483.0000	13:51:25	LONX
80	4484.0000	13:52:16	LONX
75	4484.0000	13:52:16	LONX
143	4482.5000	13:54:12	LONX
100	4482.5000	13:54:12	LONX
166	4482.5000	13:54:56	LONX
1	4482.5000	13:54:56	LONX
73	4484.0000	13:56:31	LONX
190	4484.0000	13:56:31	LONX
163	4484.0000	13:57:36	LONX
154	4485.0000	13:58:43	LONX
35	4482.5000	13:59:35	LONX
130	4482.5000	13:59:35	LONX
156	4481.0000	14:00:29	LONX
157	4482.5000	14:00:49	LONX
162	4481.5000	14:02:16	LONX
100	4483.0000	14:03:51	LONX
41	4483.0000	14:03:57	LONX
14	4483.0000	14:03:59	LONX
153	4482.5000	14:04:13	LONX
165	4480.5000	14:04:54	LONX
151	4480.5000	14:06:12	LONX
153	4480.5000	14:06:49	LONX
85	4482.0000	14:08:06	LONX
153	4480.5000	14:08:17	LONX
6	4483.0000	14:09:29	LONX
150	4483.0000	14:09:29	LONX
154	4482.0000	14:10:27	LONX
141	4482.5000	14:11:27	LONX
14	4481.5000	14:11:45	LONX
200	4483.0000	14:14:01	LONX
38	4482.5000	14:14:02	LONX
182	4482.5000	14:14:05	LONX
151	4481.0000	14:14:51	LONX
160	4480.5000	14:15:31	LONX
142	4479.0000	14:16:47	LONX
10	4479.0000	14:16:47	LONX
154	4478.0000	14:17:08	LONX
8	4480.5000	14:18:26	LONX
155	4480.5000	14:18:26	LONX
142	4479.0000	14:18:50	LONX
9	4479.0000	14:18:50	LONX
176	4481.0000	14:20:20	LONX
152	4480.5000	14:20:53	LONX
155	4480.0000	14:22:00	LONX
70	4482.0000	14:22:59	LONX
96	4482.0000	14:22:59	LONX
200	4481.5000	14:24:01	LONX
126	4481.0000	14:25:10	LONX
42	4481.0000	14:25:10	LONX
19	4481.0000	14:25:10	LONX
114	4481.5000	14:26:30	LONX
130	4481.5000	14:26:30	LONX
166	4484.5000	14:29:03	LONX
80	4484.5000	14:29:03	LONX
150	4484.5000	14:29:03	LONX
228	4484.0000	14:29:03	LONX
116	4483.5000	14:30:01	LONX
44	4483.5000	14:30:01	LONX
195	4482.5000	14:30:02	LONX
70	4483.0000	14:30:02	LONX
95	4483.0000	14:30:02	LONX
170	4482.5000	14:30:38	LONX
114	4482.0000	14:30:44	LONX
62	4482.0000	14:30:44	LONX
155	4485.0000	14:31:15	LONX
166	4486.0000	14:31:30	LONX
17	4488.5000	14:32:05	LONX
150	4488.5000	14:32:05	LONX
200	4488.5000	14:32:10	LONX
180	4490.5000	14:32:38	LONX
205	4490.0000	14:32:39	LONX
160	4493.0000	14:33:21	LONX
176	4492.0000	14:33:37	LONX
170	4493.0000	14:34:13	LONX
27	4495.5000	14:34:51	LONX
46	4495.5000	14:34:51	LONX
94	4495.5000	14:34:51	LONX
245	4494.0000	14:35:15	LONX
118	4495.0000	14:35:44	LONX
67	4495.0000	14:35:44	LONX
180	4496.0000	14:36:11	LONX
174	4494.5000	14:36:40	LONX
200	4493.5000	14:38:01	LONX
28	4493.0000	14:38:26	LONX
150	4493.0000	14:38:26	LONX
158	4492.5000	14:38:27	LONX
200	4493.5000	14:40:02	LONX
141	4495.5000	14:40:21	LONX
37	4495.5000	14:40:21	LONX
14	4495.5000	14:40:21	LONX
190	4498.0000	14:40:54	LONX
180	4497.5000	14:41:18	LONX
220	4500.0000	14:41:51	LONX
165	4499.5000	14:42:43	LONX
175	4501.0000	14:43:22	LONX
9	4499.0000	14:43:51	LONX
27	4499.0000	14:43:51	LONX
44	4499.0000	14:43:51	LONX
85	4499.0000	14:43:51	LONX
74	4497.5000	14:44:55	LONX
105	4497.5000	14:44:55	LONX
156	4498.0000	14:45:30	LONX
132	4497.0000	14:45:45	LONX
21	4497.0000	14:45:45	LONX
70	4497.0000	14:46:47	LONX
110	4497.0000	14:46:47	LONX
162	4496.0000	14:46:52	LONX
167	4495.5000	14:47:58	LONX
38	4496.0000	14:48:35	LONX
200	4496.5000	14:48:59	LONX
130	4496.0000	14:49:14	LONX
25	4496.0000	14:49:14	LONX
179	4495.0000	14:50:15	LONX
123	4494.0000	14:50:39	LONX
34	4494.0000	14:50:39	LONX
62	4497.0000	14:51:23	LONX
102	4497.0000	14:51:23	LONX
78	4497.5000	14:52:04	LONX
40	4497.5000	14:52:04	LONX
49	4497.5000	14:52:04	LONX
158	4496.0000	14:52:19	LONX
152	4494.5000	14:53:13	LONX
84	4495.0000	14:54:27	LONX
150	4495.0000	14:54:27	LONX
8	4494.5000	14:55:03	LONX
150	4494.5000	14:55:03	LONX
183	4495.0000	14:55:23	LONX
55	4493.0000	14:56:14	LONX
97	4493.0000	14:56:16	LONX
153	4491.0000	14:56:52	LONX
27	4488.5000	14:57:41	LONX
39	4488.5000	14:57:42	LONX
94	4488.5000	14:57:42	LONX
188	4487.5000	14:59:04	LONX
53	4489.0000	14:59:22	LONX
100	4489.0000	14:59:22	LONX
111	4489.5000	14:59:29	LONX
198	4493.5000	15:00:35	LONX
150	4493.5000	15:00:35	LONX
160	4494.0000	15:01:01	LONX
106	4494.5000	15:01:01	LONX
64	4494.5000	15:01:01	LONX
155	4495.0000	15:01:31	LONX
38	4495.5000	15:02:12	LONX
122	4495.5000	15:02:12	LONX
105	4495.0000	15:02:44	LONX
63	4495.0000	15:02:44	LONX
195	4498.0000	15:03:57	LONX
163	4497.5000	15:04:19	LONX
179	4498.5000	15:05:10	LONX
156	4497.0000	15:05:14	LONX
119	4494.5000	15:05:51	LONX
36	4494.5000	15:05:51	LONX
153	4496.5000	15:06:18	LONX
155	4498.5000	15:07:35	LONX
184	4498.0000	15:07:52	LONX
196	4497.5000	15:08:43	LONX
121	4496.5000	15:09:06	LONX
34	4496.5000	15:09:06	LONX
153	4496.0000	15:09:44	LONX
21	4494.5000	15:10:18	LONX
57	4494.5000	15:10:18	LONX
95	4494.5000	15:10:18	LONX
84	4493.0000	15:11:02	LONX
180	4493.5000	15:11:38	LONX
49	4496.0000	15:12:26	LONX
198	4495.5000	15:12:48	LONX
35	4496.5000	15:13:37	LONX
160	4496.5000	15:13:37	LONX
170	4498.5000	15:14:33	LONX
150	4500.0000	15:15:05	LONX
81	4500.0000	15:15:38	LONX
73	4500.0000	15:15:38	LONX
160	4500.0000	15:16:03	LONX
29	4500.0000	15:16:03	LONX
204	4500.0000	15:17:34	LONX
68	4499.0000	15:17:55	LONX
90	4499.0000	15:17:55	LONX
7	4499.0000	15:17:55	LONX
152	4498.0000	15:18:37	LONX
158	4496.5000	15:19:05	LONX
59	4499.0000	15:20:09	LONX
51	4499.0000	15:20:09	LONX
205	4498.5000	15:20:32	LONX
68	4497.0000	15:20:58	LONX
89	4497.0000	15:20:58	LONX
75	4497.0000	15:22:09	LONX
95	4497.0000	15:22:09	LONX
163	4495.0000	15:22:17	LONX
195	4494.0000	15:23:26	LONX
171	4496.0000	15:24:25	LONX
180	4497.0000	15:24:58	LONX
156	4499.5000	15:25:51	LONX
170	4499.0000	15:26:18	LONX
153	4498.0000	15:27:04	LONX
181	4499.0000	15:28:04	LONX
77	4500.5000	15:29:06	LONX
100	4500.5000	15:29:06	LONX
31	4505.5000	15:30:11	LONX
244	4505.0000	15:30:12	LONX
40	4504.0000	15:30:18	LONX
8	4504.0000	15:30:18	LONX
137	4504.0000	15:30:18	LONX
160	4506.0000	15:31:09	LONX
156	4505.0000	15:31:21	LONX
160	4504.0000	15:33:00	LONX
14	4502.5000	15:33:06	LONX
100	4503.5000	15:33:34	LONX
107	4503.0000	15:33:51	LONX
58	4503.0000	15:33:51	LONX
17	4502.0000	15:34:17	LONX
138	4502.0000	15:34:34	LONX
76	4504.0000	15:35:25	LONX
150	4504.0000	15:35:25	LONX
160	4503.0000	15:35:41	LONX
200	4504.0000	15:36:57	LONX
13	4505.5000	15:37:31	LONX
150	4505.5000	15:37:31	LONX
29	4504.5000	15:37:59	LONX
81	4504.5000	15:37:59	LONX
85	4504.5000	15:38:00	LONX
200	4506.5000	15:39:24	LONX
187	4507.5000	15:39:46	LONX
158	4508.0000	15:40:25	LONX
160	4507.0000	15:40:36	LONX
10	4506.5000	15:41:44	LONX
150	4506.5000	15:41:44	LONX
37	4505.5000	15:42:22	LONX
119	4505.5000	15:42:22	LONX
119	4505.0000	15:43:02	LONX
153	4504.0000	15:43:21	LONX
18	4505.5000	15:44:12	LONX
150	4505.5000	15:44:12	LONX
130	4506.5000	15:44:48	LONX
25	4506.5000	15:44:48	LONX
79	4505.5000	15:44:53	LONX
157	4505.0000	15:45:14	LONX
47	4503.5000	15:45:58	LONX
111	4503.5000	15:46:09	LONX
77	4502.5000	15:46:46	LONX
23	4502.5000	15:46:46	LONX
54	4502.5000	15:46:46	LONX
160	4501.5000	15:47:22	LONX
174	4500.5000	15:48:05	LONX
95	4501.0000	15:48:56	LONX
1	4500.5000	15:49:07	LONX
183	4500.5000	15:49:12	LONX
100	4501.0000	15:49:56	LONX
1	4501.0000	15:49:56	LONX
99	4501.0000	15:49:56	LONX
100	4501.0000	15:49:56	LONX
6	4501.0000	15:49:56	LONX
18	4502.5000	15:51:05	LONX
150	4502.5000	15:51:05	LONX
168	4503.5000	15:51:39	LONX
5	4502.5000	15:51:47	LONX
95	4502.5000	15:51:52	LONX
194	4504.5000	15:52:44	LONX
181	4504.0000	15:52:59	LONX
100	4503.5000	15:54:10	LONX
159	4502.5000	15:54:28	LONX
167	4501.0000	15:54:54	LONX
130	4500.5000	15:55:54	LONX
87	4500.5000	15:55:54	LONX
157	4499.5000	15:57:01	LONX
199	4499.5000	15:57:11	LONX
100	4499.0000	15:57:18	LONX
155	4497.5000	15:57:25	LONX
167	4497.5000	15:58:11	LONX
6	4494.5000	15:58:35	LONX
155	4494.5000	15:58:35	LONX
147	4496.5000	15:59:34	LONX
13	4496.5000	15:59:34	LONX
151	4496.0000	15:59:36	LONX
205	4496.0000	16:00:33	LONX
22	4496.0000	16:00:50	LONX
148	4496.0000	16:00:52	LONX
12	4495.0000	16:01:22	LONX
16	4495.0000	16:01:31	LONX
136	4495.0000	16:01:34	LONX
29	4494.0000	16:01:48	LONX
163	4494.0000	16:01:48	LONX
156	4495.0000	16:02:32	LONX
112	4494.5000	16:02:39	LONX
63	4494.5000	16:02:39	LONX
74	4493.5000	16:03:35	LONX
3	4494.5000	16:04:00	LONX
41	4494.5000	16:04:00	LONX
200	4494.5000	16:04:00	LONX
59	4496.0000	16:04:42	LONX
60	4496.0000	16:04:45	LONX
100	4496.0000	16:04:45	LONX
183	4496.0000	16:05:03	LONX
23	4494.5000	16:05:27	LONX
57	4494.5000	16:05:32	LONX
27	4494.5000	16:05:33	LONX
78	4494.5000	16:05:33	LONX
60	4495.5000	16:06:21	LONX
200	4495.5000	16:06:21	LONX
201	4495.0000	16:06:22	LONX
72	4494.0000	16:07:22	LONX
89	4494.0000	16:07:22	LONX
22	4495.5000	16:07:53	LONX
148	4495.5000	16:07:53	LONX
182	4495.0000	16:08:02	LONX
131	4495.5000	16:09:01	LONX
59	4495.5000	16:09:01	LONX
175	4495.0000	16:09:14	LONX
13	4494.0000	16:10:00	LONX
200	4495.0000	16:10:23	LONX
70	4495.0000	16:11:13	LONX
180	4495.0000	16:11:13	LONX
177	4495.5000	16:11:20	LONX
235	4494.5000	16:11:35	LONX
119	4495.0000	16:12:29	LONX
47	4495.0000	16:12:29	LONX
11	4494.0000	16:12:59	LONX
169	4494.5000	16:12:59	LONX
169	4495.0000	16:13:32	LONX
20	4495.0000	16:14:08	LONX
200	4495.0000	16:14:08	LONX
169	4494.5000	16:14:40	LONX
180	4494.5000	16:14:40	LONX
185	4494.0000	16:15:29	LONX
20	4494.5000	16:15:29	LONX
150	4494.5000	16:15:29	LONX
127	4494.5000	16:16:52	LONX
43	4494.5000	16:16:52	LONX
200	4493.5000	16:17:02	LONX
43	4494.0000	16:17:02	LONX
150	4494.0000	16:17:02	LONX
123	4494.0000	16:17:02	LONX
18	4494.0000	16:17:02	LONX
19	4494.0000	16:17:02	LONX
53	4493.0000	16:18:15	LONX
32	4493.0000	16:18:20	LONX
150	4493.0000	16:18:23	LONX
175	4492.5000	16:18:38	LONX
158	4491.5000	16:18:49	LONX
20	4493.0000	16:19:49	LONX
26	4493.5000	16:19:49	LONX
144	4493.5000	16:19:49	LONX
98	4495.0000	16:20:14	LONX
163	4495.0000	16:20:22	LONX
7	4495.0000	16:20:22	LONX
163	4495.5000	16:20:34	LONX
199	4495.0000	16:21:02	LONX
158	4495.0000	16:21:02	LONX
24	4495.0000	16:21:02	LONX
93	4497.0000	16:22:02	LONX
161	4497.0000	16:22:10	LONX
37	4497.5000	16:22:48	LONX
101	4497.5000	16:22:48	LONX
32	4497.5000	16:22:48	LONX
170	4497.5000	16:23:08	LONX
20	4496.5000	16:23:35	LONX
150	4496.5000	16:23:35	LONX
160	4497.0000	16:23:50	LONX
36	4495.5000	16:24:03	LONX
183	4496.0000	16:24:03	LONX
108	4494.5000	16:24:48	LONX
91	4494.5000	16:24:48	LONX
37	4494.0000	16:24:51	LONX
123	4494.0000	16:24:51	LONX
170	4494.5000	16:25:43	LONX
158	4494.5000	16:25:47	LONX
43	4494.5000	16:26:14	LONX
127	4494.5000	16:26:14	LONX
25	4494.0000	16:26:16	LONX
140	4494.0000	16:26:16	LONX
163	4493.0000	16:26:32	LONX
187	4492.5000	16:27:14	LONX
174	4491.5000	16:27:39	LONX
241	4491.5000	16:28:10	LONX
3	4492.5000	16:28:30	LONX
89	4492.5000	16:28:43	LONX
189	4492.5000	16:28:43	LONX
202	4492.0000	16:28:44	LONX
13	4492.0000	16:28:44	LONX
8	4495.5000	16:29:33	LONX
114	4495.5000	16:29:33	LONX
49	4495.5000	16:29:33	LONX
190	4494.5000	16:29:40	LONX
200	4494.0000	16:29:42	LONX

 

END

 

 

POSKMGZRVLVGNZM