Transaction in Own Shares

RNS Number : 4991M

Unilever PLC

28 July 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:		28-Jul-17
Number of ordinary shares purchased:		118,563
Highest price paid per share:		GBp 4,353.5000
Lowest price paid per share:		GBp 4,295.0000
Volume weighted average price paid per share:		GBp 4,334.6880
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 44,586,617 of its ordinary shares in treasury and has 1,265,569,744 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4333.8907	108,563
BATS	4343.3119	3,089
Chi-X	4343.3983	3,846
Turquoise	4343.3096	3,065
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
1	4336.5000	08:01:00	LONX
275	4336.5000	08:01:00	LONX
215	4351.0000	08:01:39	LONX
253	4353.5000	08:02:43	LONX
219	4350.0000	08:03:14	CHIX
184	4350.0000	08:03:14	TURX
185	4350.0000	08:03:14	BTSC
85	4349.5000	08:03:14	LONX
100	4349.5000	08:03:48	LONX
156	4350.5000	08:04:18	LONX
82	4350.5000	08:04:18	LONX
154	4349.0000	08:04:20	TURX
156	4349.0000	08:04:20	BTSC
184	4349.0000	08:04:20	CHIX
120	4347.5000	08:04:42	BTSC
143	4347.5000	08:04:42	CHIX
119	4347.5000	08:04:42	TURX
197	4346.0000	08:05:11	BTSC
232	4346.0000	08:05:11	CHIX
195	4346.0000	08:05:11	TURX
175	4346.0000	08:05:11	LONX
193	4345.0000	08:05:17	CHIX
172	4350.5000	08:05:46	LONX
122	4347.5000	08:06:04	CHIX
102	4347.5000	08:06:04	BTSC
101	4347.5000	08:06:04	TURX
154	4346.5000	08:06:04	TURX
119	4346.5000	08:06:04	CHIX
65	4346.5000	08:06:04	CHIX
155	4346.5000	08:06:04	BTSC
176	4346.5000	08:06:11	LONX
22	4345.5000	08:06:12	CHIX
189	4346.0000	08:06:47	LONX
180	4345.5000	08:06:47	BTSC
190	4345.5000	08:06:47	CHIX
178	4345.5000	08:06:47	TURX
164	4344.0000	08:06:49	TURX
165	4344.0000	08:06:49	BTSC
194	4344.0000	08:06:49	CHIX
184	4346.5000	08:07:17	LONX
211	4347.0000	08:07:43	LONX
121	4346.5000	08:08:00	CHIX
140	4346.5000	08:08:00	BTSC
139	4346.5000	08:08:00	TURX
44	4346.5000	08:08:00	CHIX
159	4345.0000	08:08:08	BTSC
158	4345.0000	08:08:08	TURX
20	4345.0000	08:08:08	CHIX
167	4345.0000	08:08:08	CHIX
142	4343.5000	08:08:25	BTSC
168	4343.5000	08:08:25	CHIX
141	4343.5000	08:08:25	TURX
203	4343.5000	08:08:25	LONX
36	4344.5000	08:09:40	LONX
234	4344.5000	08:09:40	LONX
179	4343.0000	08:09:49	LONX
152	4342.5000	08:10:00	TURX
98	4342.5000	08:10:00	BTSC
182	4342.5000	08:10:00	CHIX
55	4342.5000	08:10:00	BTSC
174	4341.0000	08:10:00	TURX
208	4341.0000	08:10:00	CHIX
175	4341.0000	08:10:00	BTSC
189	4342.0000	08:10:23	LONX
100	4343.0000	08:11:15	LONX
138	4342.0000	08:11:16	BTSC
164	4342.0000	08:11:16	CHIX
196	4343.0000	08:11:21	LONX
137	4342.0000	08:11:34	TURX
175	4342.0000	08:12:04	LONX
190	4341.0000	08:12:46	LONX
132	4340.5000	08:12:46	BTSC
156	4340.5000	08:12:46	CHIX
131	4340.5000	08:12:46	TURX
23	4339.0000	08:12:57	BTSC
7	4339.0000	08:12:57	BTSC
144	4339.0000	08:12:57	BTSC
72	4339.0000	08:12:57	TURX
205	4339.0000	08:12:57	CHIX
100	4339.0000	08:12:57	TURX
194	4338.0000	08:13:22	LONX
165	4337.5000	08:13:32	BTSC
164	4337.5000	08:13:32	TURX
195	4337.5000	08:13:32	CHIX
207	4339.5000	08:14:09	LONX
131	4338.0000	08:14:28	TURX
155	4338.0000	08:14:28	CHIX
132	4338.0000	08:14:28	BTSC
170	4337.0000	08:14:42	LONX
184	4336.5000	08:15:15	BTSC
217	4336.5000	08:15:15	CHIX
183	4336.5000	08:15:15	TURX
159	4336.0000	08:15:15	LONX
220	4340.5000	08:16:04	LONX
157	4339.0000	08:16:21	CHIX
135	4339.0000	08:16:21	BTSC
4	4339.0000	08:16:21	CHIX
134	4339.0000	08:16:21	TURX
84	4337.5000	08:16:40	LONX
100	4337.5000	08:16:40	LONX
200	4338.5000	08:17:38	LONX
4	4338.5000	08:17:38	LONX
170	4336.5000	08:18:02	LONX
177	4334.5000	08:18:53	LONX
198	4335.5000	08:19:36	LONX
190	4337.5000	08:20:04	LONX
205	4339.5000	08:20:56	LONX
37	4339.0000	08:21:53	LONX
165	4338.5000	08:22:18	LONX
250	4338.5000	08:22:18	LONX
150	4337.5000	08:23:39	LONX
13	4337.5000	08:23:39	LONX
210	4337.0000	08:24:23	LONX
169	4336.5000	08:25:09	LONX
177	4338.5000	08:25:51	LONX
162	4334.5000	08:26:24	LONX
146	4338.0000	08:27:15	LONX
38	4338.0000	08:27:15	LONX
213	4337.5000	08:28:04	LONX
250	4344.0000	08:29:39	LONX
12	4344.0000	08:30:00	LONX
69	4344.0000	08:30:00	LONX
27	4344.0000	08:30:00	LONX
132	4344.0000	08:30:00	LONX
211	4344.0000	08:31:22	LONX
14	4344.0000	08:31:22	LONX
231	4342.5000	08:32:58	LONX
185	4344.5000	08:33:20	LONX
171	4344.0000	08:33:28	LONX
209	4344.5000	08:34:27	LONX
169	4344.0000	08:35:29	LONX
167	4343.0000	08:36:13	LONX
215	4344.0000	08:37:06	LONX
195	4346.0000	08:38:26	LONX
166	4345.5000	08:38:30	LONX
116	4344.5000	08:39:30	LONX
50	4344.5000	08:39:30	LONX
6	4344.5000	08:39:30	LONX
181	4344.0000	08:39:59	LONX
164	4341.5000	08:40:21	LONX
100	4341.0000	08:42:04	LONX
6	4339.5000	08:42:43	LONX
295	4340.5000	08:44:50	LONX
250	4340.5000	08:44:50	LONX
167	4340.5000	08:45:27	LONX
160	4335.0000	08:46:26	LONX
78	4335.0000	08:47:15	LONX
96	4335.0000	08:47:15	LONX
165	4334.5000	08:48:30	LONX
51	4338.5000	08:49:07	LONX
172	4337.0000	08:49:13	LONX
28	4337.0000	08:49:13	LONX
160	4337.5000	08:50:03	LONX
250	4338.5000	08:51:25	LONX
250	4340.5000	08:53:20	LONX
210	4339.5000	08:53:23	LONX
163	4338.0000	08:55:06	LONX
213	4338.0000	08:56:29	LONX
174	4337.5000	08:56:47	LONX
180	4336.5000	08:57:29	LONX
183	4339.5000	08:58:39	LONX
8	4341.0000	08:59:51	LONX
225	4341.0000	08:59:51	LONX
179	4340.0000	09:00:11	LONX
113	4346.0000	09:01:26	LONX
50	4346.0000	09:01:26	LONX
109	4344.0000	09:02:10	LONX
72	4344.0000	09:02:10	LONX
165	4342.5000	09:02:47	LONX
160	4343.5000	09:03:43	LONX
108	4341.5000	09:04:25	LONX
51	4341.5000	09:04:25	LONX
214	4343.0000	09:06:20	LONX
116	4343.0000	09:06:20	LONX
215	4342.5000	09:06:21	LONX
200	4343.5000	09:07:29	LONX
160	4343.0000	09:08:00	LONX
115	4340.0000	09:09:06	LONX
14	4339.0000	09:10:23	LONX
55	4339.0000	09:10:23	LONX
76	4339.0000	09:10:23	LONX
152	4339.0000	09:10:23	LONX
48	4339.0000	09:10:23	LONX
95	4337.5000	09:11:13	LONX
6	4338.0000	09:11:47	LONX
154	4338.0000	09:12:01	LONX
164	4339.0000	09:12:27	LONX
205	4341.0000	09:13:46	LONX
67	4341.0000	09:13:46	LONX
174	4339.5000	09:14:23	LONX
202	4341.0000	09:15:32	LONX
162	4341.0000	09:16:24	LONX
169	4343.0000	09:17:07	LONX
177	4343.0000	09:18:05	LONX
82	4346.5000	09:19:43	LONX
98	4346.5000	09:19:43	LONX
211	4346.0000	09:21:16	LONX
250	4346.0000	09:21:24	LONX
25	4346.0000	09:21:24	LONX
163	4346.5000	09:22:14	LONX
170	4347.0000	09:23:03	LONX
178	4347.0000	09:24:09	LONX
208	4349.0000	09:25:05	LONX
141	4347.0000	09:25:52	LONX
100	4348.5000	09:27:05	LONX
95	4348.5000	09:27:05	LONX
169	4347.5000	09:27:47	LONX
162	4345.0000	09:28:24	LONX
174	4342.0000	09:29:30	LONX
218	4341.0000	09:30:56	LONX
168	4341.0000	09:30:59	LONX
179	4341.0000	09:31:59	LONX
112	4340.5000	09:32:55	LONX
59	4340.5000	09:32:55	LONX
175	4342.0000	09:33:58	LONX
42	4342.0000	09:33:58	LONX
100	4339.5000	09:35:05	LONX
80	4339.5000	09:35:05	LONX
193	4340.0000	09:35:38	LONX
100	4343.5000	09:37:04	LONX
110	4343.5000	09:37:07	LONX
185	4343.5000	09:37:57	LONX
250	4344.0000	09:37:57	LONX
2	4344.0000	09:37:57	LONX
179	4343.0000	09:39:37	LONX
193	4343.0000	09:41:01	LONX
100	4342.5000	09:42:38	LONX
250	4342.0000	09:43:34	LONX
58	4341.5000	09:43:36	LONX
29	4341.5000	09:43:36	LONX
165	4342.0000	09:44:56	LONX
179	4342.0000	09:45:44	LONX
209	4342.5000	09:46:07	LONX
166	4340.5000	09:47:01	LONX
142	4337.0000	09:48:24	LONX
184	4336.5000	09:48:52	LONX
166	4336.0000	09:49:54	LONX
38	4334.5000	09:50:52	LONX
165	4334.0000	09:51:09	LONX
209	4336.0000	09:52:24	LONX
166	4335.0000	09:53:24	LONX
250	4334.0000	09:55:00	LONX
71	4332.5000	09:55:49	LONX
250	4334.0000	09:56:51	LONX
23	4334.0000	09:56:51	LONX
71	4334.0000	09:58:00	LONX
100	4334.0000	09:58:23	LONX
102	4334.0000	09:58:23	LONX
200	4336.0000	10:00:02	LONX
242	4336.0000	10:00:02	LONX
175	4335.0000	10:02:00	LONX
123	4332.5000	10:02:57	LONX
45	4332.5000	10:02:57	LONX
165	4332.0000	10:04:02	LONX
101	4334.5000	10:05:10	LONX
94	4334.5000	10:05:10	LONX
101	4331.5000	10:06:02	LONX
40	4331.5000	10:06:02	LONX
25	4331.5000	10:06:02	LONX
72	4328.0000	10:06:55	LONX
111	4328.0000	10:06:55	LONX
169	4330.0000	10:08:10	LONX
158	4330.5000	10:09:28	LONX
59	4330.5000	10:10:10	LONX
123	4330.5000	10:10:10	LONX
152	4331.5000	10:11:11	LONX
9	4331.5000	10:11:11	LONX
100	4327.0000	10:12:30	LONX
70	4327.0000	10:12:30	LONX
177	4328.0000	10:13:35	LONX
206	4329.0000	10:14:55	LONX
33	4328.0000	10:15:45	LONX
100	4328.0000	10:15:45	LONX
161	4328.0000	10:16:22	LONX
100	4327.0000	10:18:24	LONX
69	4327.0000	10:18:31	LONX
210	4328.5000	10:19:02	LONX
275	4330.0000	10:19:47	LONX
250	4329.0000	10:21:44	LONX
250	4329.0000	10:23:10	LONX
2	4329.0000	10:23:10	LONX
168	4329.0000	10:24:03	LONX
185	4332.0000	10:25:08	LONX
183	4332.0000	10:25:08	LONX
175	4333.5000	10:27:29	LONX
235	4333.5000	10:28:58	LONX
4	4335.0000	10:30:13	LONX
172	4335.0000	10:30:13	LONX
43	4335.0000	10:30:13	LONX
161	4334.5000	10:31:13	LONX
199	4335.0000	10:31:13	LONX
165	4332.5000	10:33:18	LONX
198	4334.0000	10:34:27	LONX
193	4334.0000	10:35:29	LONX
100	4333.5000	10:37:10	LONX
95	4333.5000	10:37:10	LONX
59	4332.5000	10:38:15	LONX
178	4332.0000	10:38:32	LONX
190	4333.0000	10:40:01	LONX
100	4332.5000	10:40:02	LONX
6	4332.5000	10:40:02	LONX
60	4332.5000	10:40:02	LONX
72	4333.0000	10:42:02	LONX
100	4333.0000	10:42:02	LONX
7	4332.5000	10:43:25	LONX
160	4332.5000	10:43:25	LONX
11	4332.5000	10:43:25	LONX
170	4333.0000	10:44:18	LONX
113	4334.5000	10:46:54	LONX
112	4334.5000	10:47:01	LONX
100	4334.5000	10:47:11	LONX
100	4334.5000	10:47:11	LONX
100	4333.5000	10:48:15	LONX
105	4336.0000	10:49:14	LONX
179	4335.0000	10:49:18	LONX
187	4332.5000	10:50:20	LONX
150	4332.0000	10:51:28	LONX
25	4332.0000	10:51:28	LONX
157	4331.0000	10:52:29	LONX
100	4331.0000	10:54:59	LONX
75	4331.0000	10:54:59	LONX
169	4332.5000	10:56:15	LONX
250	4332.5000	10:56:39	LONX
67	4334.0000	10:57:29	LONX
165	4332.5000	10:57:57	LONX
46	4332.0000	10:58:58	LONX
95	4332.0000	10:58:58	LONX
43	4332.0000	10:58:58	LONX
221	4332.5000	10:59:45	LONX
163	4335.5000	11:01:04	LONX
167	4333.5000	11:02:21	LONX
174	4337.0000	11:04:21	LONX
105	4337.0000	11:04:21	LONX
240	4338.0000	11:05:30	LONX
179	4337.5000	11:06:46	LONX
184	4337.0000	11:09:45	LONX
230	4336.5000	11:09:47	LONX
179	4337.0000	11:11:15	LONX
72	4337.5000	11:12:31	LONX
190	4337.5000	11:13:04	LONX
166	4336.5000	11:13:48	LONX
163	4337.0000	11:16:31	LONX
104	4337.0000	11:16:31	LONX
171	4335.5000	11:17:09	LONX
195	4335.5000	11:18:22	LONX
192	4336.5000	11:19:48	LONX
69	4340.5000	11:22:36	LONX
123	4340.5000	11:22:36	LONX
148	4340.5000	11:22:44	LONX
174	4340.0000	11:23:16	LONX
151	4343.0000	11:25:05	LONX
132	4343.0000	11:25:50	LONX
46	4343.0000	11:25:50	LONX
234	4341.5000	11:27:40	LONX
165	4339.0000	11:29:00	LONX
181	4339.0000	11:29:00	LONX
31	4338.5000	11:31:02	LONX
139	4338.5000	11:31:02	LONX
266	4338.5000	11:33:01	LONX
173	4338.0000	11:33:57	LONX
173	4338.0000	11:35:09	LONX
250	4339.0000	11:37:08	LONX
165	4340.0000	11:39:20	LONX
250	4340.0000	11:39:20	LONX
56	4341.5000	11:40:21	LONX
181	4341.0000	11:41:32	LONX
212	4340.0000	11:42:58	LONX
223	4340.0000	11:46:36	LONX
181	4340.0000	11:46:37	LONX
172	4340.0000	11:47:27	LONX
230	4342.0000	11:49:23	LONX
20	4342.0000	11:49:23	LONX
170	4339.5000	11:50:43	LONX
205	4342.0000	11:52:28	LONX
32	4342.0000	11:52:28	LONX
234	4340.0000	11:54:46	LONX
54	4340.0000	11:54:46	LONX
180	4341.0000	11:56:27	LONX
60	4341.0000	11:56:27	LONX
220	4343.0000	11:58:00	LONX
185	4341.0000	11:58:52	LONX
193	4342.0000	11:59:55	LONX
240	4344.0000	12:03:12	LONX
205	4344.0000	12:03:12	LONX
182	4344.5000	12:04:29	LONX
207	4346.0000	12:05:26	LONX
183	4344.5000	12:06:39	LONX
168	4341.0000	12:07:53	LONX
68	4340.5000	12:09:20	LONX
76	4340.5000	12:09:20	LONX
213	4340.0000	12:10:13	LONX
102	4342.0000	12:11:56	LONX
171	4341.0000	12:12:18	LONX
69	4341.5000	12:13:32	LONX
60	4341.5000	12:13:32	LONX
61	4341.5000	12:13:32	LONX
53	4344.0000	12:15:51	LONX
66	4344.0000	12:15:51	LONX
100	4345.0000	12:16:27	LONX
135	4345.0000	12:16:27	LONX
13	4345.5000	12:16:44	LONX
152	4345.5000	12:16:44	LONX
188	4345.5000	12:18:12	LONX
255	4343.5000	12:20:34	LONX
77	4344.5000	12:21:39	LONX
100	4343.0000	12:21:59	LONX
71	4343.0000	12:21:59	LONX
167	4341.5000	12:23:07	LONX
181	4342.5000	12:25:39	LONX
167	4342.5000	12:25:54	LONX
200	4342.5000	12:28:39	LONX
137	4342.5000	12:28:39	LONX
76	4341.5000	12:30:13	LONX
105	4341.5000	12:30:13	LONX
175	4341.5000	12:31:27	LONX
169	4341.5000	12:32:57	LONX
181	4343.5000	12:34:20	LONX
100	4346.0000	12:36:23	LONX
154	4346.0000	12:36:23	LONX
14	4346.0000	12:36:23	LONX
230	4345.5000	12:39:43	LONX
197	4345.5000	12:39:43	LONX
3	4345.5000	12:39:43	LONX
26	4344.5000	12:43:05	LONX
155	4344.5000	12:43:05	LONX
70	4345.5000	12:44:27	LONX
186	4345.5000	12:44:27	LONX
156	4346.0000	12:45:50	LONX
93	4346.0000	12:45:50	LONX
90	4346.5000	12:47:13	LONX
97	4346.5000	12:47:13	LONX
100	4344.0000	12:48:29	LONX
68	4344.0000	12:48:29	LONX
191	4344.0000	12:50:17	LONX
176	4346.0000	12:51:04	LONX
195	4344.5000	12:52:25	LONX
84	4345.5000	12:54:06	LONX
90	4345.5000	12:54:06	LONX
216	4345.0000	12:55:48	LONX
181	4344.5000	12:57:00	LONX
181	4343.5000	12:59:06	LONX
184	4343.0000	12:59:06	LONX
125	4344.5000	13:01:06	LONX
173	4344.0000	13:01:22	LONX
167	4343.0000	13:02:45	LONX
100	4344.0000	13:04:44	LONX
175	4344.0000	13:04:49	LONX
11	4343.0000	13:06:27	LONX
27	4343.0000	13:06:27	LONX
230	4343.0000	13:07:22	LONX
100	4342.5000	13:07:55	LONX
77	4342.5000	13:07:55	LONX
180	4341.5000	13:09:13	LONX
1	4341.5000	13:09:13	LONX
238	4343.0000	13:10:47	LONX
187	4343.0000	13:12:11	LONX
145	4343.0000	13:13:31	LONX
20	4343.0000	13:13:31	LONX
184	4342.5000	13:14:49	LONX
171	4343.5000	13:18:39	LONX
206	4343.5000	13:18:42	LONX
76	4344.0000	13:19:45	LONX
76	4344.0000	13:19:45	LONX
76	4344.0000	13:19:45	LONX
99	4343.5000	13:20:07	LONX
73	4343.5000	13:20:07	LONX
46	4342.0000	13:21:37	LONX
95	4342.0000	13:21:37	LONX
28	4342.0000	13:21:37	LONX
59	4341.5000	13:23:08	LONX
37	4341.5000	13:23:08	LONX
76	4341.5000	13:23:08	LONX
167	4339.5000	13:24:27	LONX
184	4341.0000	13:25:20	LONX
76	4340.5000	13:26:29	LONX
189	4339.5000	13:26:53	LONX
199	4339.0000	13:28:19	LONX
224	4342.5000	13:30:03	LONX
80	4342.5000	13:30:03	LONX
126	4341.5000	13:30:24	LONX
46	4341.5000	13:30:24	LONX
42	4344.0000	13:31:25	LONX
37	4344.0000	13:31:25	LONX
82	4344.0000	13:31:25	LONX
76	4343.0000	13:32:26	LONX
50	4343.0000	13:32:26	LONX
56	4343.0000	13:32:26	LONX
50	4342.0000	13:33:04	LONX
120	4342.0000	13:33:04	LONX
41	4343.0000	13:33:59	LONX
69	4343.0000	13:33:59	LONX
38	4343.0000	13:33:59	LONX
45	4343.0000	13:33:59	LONX
200	4344.5000	13:35:11	LONX
18	4344.5000	13:35:11	LONX
100	4344.5000	13:36:20	LONX
111	4344.5000	13:36:20	LONX
185	4343.0000	13:37:15	LONX
20	4341.5000	13:38:30	LONX
55	4341.5000	13:38:30	LONX
100	4341.5000	13:38:30	LONX
206	4341.0000	13:39:29	LONX
100	4341.5000	13:40:15	LONX
38	4341.5000	13:40:15	LONX
70	4341.5000	13:40:15	LONX
201	4342.0000	13:41:57	LONX
19	4340.5000	13:42:58	LONX
36	4340.5000	13:42:58	LONX
205	4341.0000	13:43:56	LONX
158	4339.0000	13:44:28	LONX
12	4339.0000	13:44:28	LONX
126	4337.0000	13:45:59	LONX
42	4337.0000	13:45:59	LONX
76	4337.5000	13:45:59	LONX
100	4337.5000	13:45:59	LONX
85	4337.5000	13:45:59	LONX
225	4337.0000	13:48:32	LONX
247	4338.0000	13:50:05	LONX
165	4336.5000	13:51:38	LONX
84	4336.5000	13:51:38	LONX
37	4334.5000	13:52:54	LONX
215	4334.5000	13:52:54	LONX
183	4334.5000	13:54:10	LONX
102	4336.0000	13:55:23	LONX
81	4336.0000	13:55:23	LONX
183	4335.0000	13:56:16	LONX
70	4335.0000	13:57:01	LONX
97	4335.0000	13:57:01	LONX
220	4336.5000	13:58:56	LONX
100	4339.0000	14:00:26	LONX
171	4339.0000	14:00:46	LONX
31	4338.5000	14:00:46	LONX
76	4338.5000	14:00:46	LONX
250	4337.0000	14:02:17	LONX
109	4338.5000	14:03:18	LONX
192	4338.0000	14:03:42	LONX
182	4338.0000	14:05:23	LONX
169	4337.5000	14:06:17	LONX
200	4339.0000	14:07:07	LONX
50	4339.0000	14:07:07	LONX
76	4338.5000	14:10:15	LONX
200	4338.5000	14:10:15	LONX
200	4338.5000	14:10:19	LONX
64	4338.5000	14:10:19	LONX
173	4337.5000	14:11:21	LONX
46	4334.5000	14:12:47	LONX
113	4334.5000	14:12:47	LONX
20	4334.5000	14:12:47	LONX
76	4334.5000	14:13:18	LONX
200	4334.5000	14:14:40	LONX
25	4334.5000	14:14:57	LONX
162	4334.5000	14:14:57	LONX
85	4336.5000	14:16:12	LONX
134	4336.5000	14:16:12	LONX
187	4335.0000	14:17:00	LONX
36	4335.5000	14:18:50	LONX
83	4335.5000	14:18:50	LONX
171	4335.5000	14:19:00	LONX
153	4335.5000	14:19:34	LONX
150	4337.0000	14:20:44	LONX
33	4337.0000	14:20:44	LONX
200	4337.5000	14:22:07	LONX
52	4337.5000	14:22:07	LONX
93	4335.5000	14:23:03	LONX
45	4337.5000	14:23:52	LONX
185	4337.0000	14:24:03	LONX
200	4335.0000	14:24:58	LONX
250	4336.0000	14:26:06	LONX
69	4335.5000	14:27:05	LONX
89	4335.5000	14:27:05	LONX
25	4335.5000	14:27:05	LONX
215	4334.5000	14:28:33	LONX
110	4334.5000	14:29:07	LONX
73	4334.5000	14:29:07	LONX
150	4333.0000	14:29:30	LONX
170	4334.5000	14:30:03	LONX
222	4335.0000	14:30:21	LONX
183	4337.0000	14:30:38	LONX
207	4335.5000	14:30:44	LONX
18	4336.5000	14:31:16	LONX
162	4336.5000	14:31:16	LONX
90	4336.5000	14:31:17	LONX
63	4336.5000	14:31:17	LONX
15	4336.5000	14:31:17	LONX
200	4336.5000	14:31:50	LONX
154	4336.5000	14:31:50	LONX
30	4338.5000	14:32:35	LONX
182	4338.5000	14:32:35	LONX
70	4338.5000	14:32:35	LONX
271	4337.5000	14:32:48	LONX
31	4337.5000	14:33:24	LONX
170	4338.0000	14:33:45	LONX
177	4338.0000	14:33:45	LONX
100	4338.5000	14:34:10	LONX
36	4338.5000	14:34:10	LONX
53	4338.5000	14:34:10	LONX
183	4339.0000	14:34:45	LONX
171	4339.5000	14:35:05	LONX
27	4340.0000	14:35:30	LONX
63	4340.0000	14:35:30	LONX
197	4338.5000	14:35:38	LONX
241	4339.5000	14:36:39	LONX
41	4340.5000	14:36:59	LONX
58	4340.5000	14:36:59	LONX
34	4341.0000	14:37:19	LONX
99	4341.0000	14:37:19	LONX
167	4340.0000	14:37:40	LONX
50	4339.5000	14:38:15	LONX
60	4339.5000	14:38:15	LONX
105	4339.5000	14:38:15	LONX
250	4339.5000	14:39:09	LONX
23	4339.5000	14:39:09	LONX
196	4340.5000	14:39:47	LONX
208	4340.0000	14:40:06	LONX
50	4342.0000	14:40:51	LONX
121	4342.0000	14:40:51	LONX
11	4342.0000	14:40:51	LONX
184	4341.0000	14:41:30	LONX
222	4341.5000	14:42:08	LONX
100	4340.0000	14:42:35	LONX
71	4340.0000	14:42:35	LONX
183	4341.0000	14:43:22	LONX
260	4341.5000	14:44:24	LONX
221	4340.5000	14:45:01	LONX
59	4341.0000	14:45:37	LONX
76	4341.0000	14:45:37	LONX
53	4341.0000	14:45:37	LONX
170	4341.0000	14:46:40	LONX
184	4341.5000	14:47:28	LONX
250	4341.5000	14:47:58	LONX
38	4341.5000	14:47:58	LONX
55	4341.5000	14:47:58	LONX
184	4341.5000	14:48:38	LONX
200	4340.0000	14:49:25	LONX
125	4340.0000	14:50:00	LONX
65	4340.0000	14:50:00	LONX
184	4340.0000	14:50:25	LONX
171	4340.0000	14:51:08	LONX
213	4339.5000	14:51:56	LONX
170	4338.0000	14:52:32	LONX
150	4337.0000	14:53:28	LONX
65	4337.0000	14:53:28	LONX
70	4336.5000	14:54:11	LONX
114	4336.5000	14:54:11	LONX
179	4334.0000	14:54:41	LONX
169	4331.5000	14:55:24	LONX
173	4330.5000	14:56:07	LONX
209	4331.5000	14:57:00	LONX
185	4333.0000	14:57:50	LONX
58	4334.0000	14:58:42	LONX
170	4333.5000	14:59:50	LONX
250	4333.5000	14:59:50	LONX
25	4333.5000	14:59:50	LONX
250	4333.5000	14:59:50	LONX
235	4339.0000	15:01:12	LONX
220	4338.5000	15:01:12	LONX
232	4339.5000	15:02:03	LONX
250	4339.0000	15:02:56	LONX
250	4338.5000	15:03:47	LONX
175	4337.5000	15:04:23	LONX
175	4338.5000	15:05:05	LONX
210	4338.5000	15:05:39	LONX
168	4337.5000	15:05:46	LONX
174	4337.0000	15:06:18	LONX
170	4335.0000	15:07:02	LONX
246	4332.5000	15:07:54	LONX
116	4331.5000	15:08:34	LONX
69	4331.5000	15:08:34	LONX
54	4330.0000	15:09:36	LONX
166	4330.0000	15:09:36	LONX
173	4328.5000	15:09:47	LONX
170	4331.0000	15:11:14	LONX
200	4331.0000	15:11:14	LONX
171	4330.5000	15:11:45	LONX
76	4330.5000	15:12:34	LONX
230	4329.5000	15:12:46	LONX
68	4327.5000	15:13:40	LONX
147	4327.5000	15:13:40	LONX
192	4330.0000	15:14:33	LONX
174	4328.0000	15:15:03	LONX
180	4327.0000	15:15:54	LONX
178	4325.0000	15:17:10	LONX
184	4325.5000	15:17:10	LONX
156	4322.0000	15:17:57	LONX
43	4322.0000	15:17:57	LONX
169	4318.5000	15:18:52	LONX
190	4318.0000	15:19:36	LONX
67	4316.5000	15:19:54	LONX
136	4316.5000	15:19:54	LONX
38	4314.5000	15:21:06	LONX
173	4314.5000	15:21:08	LONX
2	4314.5000	15:21:08	LONX
169	4312.5000	15:21:46	LONX
174	4308.0000	15:22:15	LONX
8	4306.0000	15:22:58	LONX
43	4306.0000	15:22:58	LONX
44	4306.0000	15:22:58	LONX
26	4304.5000	15:23:31	LONX
145	4304.5000	15:23:31	LONX
102	4304.0000	15:24:10	LONX
57	4304.0000	15:24:10	LONX
14	4304.0000	15:24:10	LONX
95	4305.0000	15:25:10	LONX
80	4305.0000	15:25:10	LONX
156	4306.0000	15:25:34	LONX
32	4305.5000	15:25:50	LONX
175	4306.0000	15:26:28	LONX
185	4305.0000	15:26:55	LONX
205	4308.5000	15:28:59	LONX
255	4309.5000	15:29:23	LONX
25	4308.0000	15:29:42	LONX
108	4308.0000	15:29:42	LONX
50	4308.0000	15:29:42	LONX
170	4309.0000	15:30:29	LONX
180	4309.0000	15:30:45	LONX
1	4306.0000	15:31:17	LONX
171	4306.0000	15:31:18	LONX
205	4304.0000	15:31:52	LONX
168	4303.0000	15:32:34	LONX
168	4302.0000	15:33:09	LONX
104	4297.5000	15:33:49	LONX
177	4297.0000	15:34:13	LONX
67	4296.5000	15:35:05	LONX
127	4296.5000	15:35:05	LONX
70	4295.0000	15:35:29	LONX
100	4295.0000	15:35:29	LONX
232	4301.5000	15:36:31	LONX
140	4299.5000	15:36:53	LONX
168	4299.5000	15:37:34	LONX
70	4297.5000	15:37:54	LONX
100	4297.5000	15:37:54	LONX
184	4299.0000	15:38:58	LONX
184	4302.5000	15:39:24	LONX
190	4302.5000	15:40:05	LONX
224	4302.0000	15:40:06	LONX
180	4299.5000	15:40:20	LONX
33	4301.5000	15:42:43	LONX
250	4301.5000	15:42:43	LONX
182	4301.5000	15:43:25	LONX
190	4303.5000	15:44:00	LONX
5	4303.5000	15:44:00	LONX
238	4306.0000	15:44:45	LONX
200	4309.5000	15:45:42	LONX
185	4311.0000	15:46:11	LONX
168	4312.5000	15:46:53	LONX
84	4311.0000	15:47:58	LONX
100	4311.0000	15:47:58	LONX
180	4313.5000	15:48:19	LONX
100	4315.0000	15:48:50	LONX
211	4315.0000	15:49:13	LONX
172	4315.0000	15:49:35	LONX
100	4317.5000	15:50:27	LONX
93	4317.5000	15:50:27	LONX
206	4315.5000	15:51:18	LONX
29	4315.5000	15:51:18	LONX
65	4314.5000	15:51:59	LONX
150	4314.5000	15:51:59	LONX
172	4317.5000	15:52:19	LONX
195	4316.0000	15:53:00	LONX
14	4318.0000	15:53:46	LONX
55	4318.0000	15:53:46	LONX
187	4317.0000	15:54:08	LONX
175	4317.0000	15:54:44	LONX
178	4316.0000	15:55:00	LONX
169	4315.0000	15:55:36	LONX
102	4315.5000	15:56:43	LONX
88	4315.5000	15:56:43	LONX
205	4316.5000	15:57:09	LONX
34	4319.0000	15:57:41	LONX
175	4319.0000	15:57:52	LONX
184	4320.0000	15:58:24	LONX
200	4319.5000	15:58:40	LONX
56	4321.0000	15:59:31	LONX
167	4321.0000	15:59:31	LONX
4	4321.0000	15:59:31	LONX
185	4320.5000	15:59:45	LONX
159	4320.0000	15:59:55	LONX
133	4319.5000	16:00:09	LONX
17	4319.5000	16:00:11	LONX
117	4320.5000	16:01:08	LONX
76	4320.5000	16:01:08	LONX
175	4321.0000	16:01:41	LONX
168	4321.0000	16:02:09	LONX
27	4321.5000	16:02:34	LONX
184	4321.0000	16:02:47	LONX
171	4319.5000	16:03:12	LONX
100	4321.0000	16:03:37	LONX
184	4320.5000	16:04:10	LONX
190	4321.0000	16:04:22	LONX
180	4320.0000	16:05:00	LONX
128	4322.0000	16:05:36	LONX
69	4322.0000	16:05:36	LONX
129	4322.0000	16:05:36	LONX
180	4321.0000	16:05:57	LONX
120	4319.0000	16:06:25	LONX
70	4319.0000	16:06:25	LONX
171	4317.5000	16:06:56	LONX
188	4317.5000	16:07:22	LONX
176	4315.0000	16:07:58	LONX
177	4313.0000	16:08:15	LONX
185	4313.5000	16:08:58	LONX
189	4315.5000	16:09:27	LONX
60	4317.5000	16:10:00	LONX
40	4317.5000	16:10:04	LONX
145	4318.5000	16:10:09	LONX
177	4318.5000	16:10:31	LONX
185	4319.5000	16:11:02	LONX
28	4320.0000	16:11:02	LONX
172	4320.0000	16:11:02	LONX
24	4323.0000	16:12:13	LONX
250	4323.5000	16:12:20	LONX
35	4325.0000	16:12:41	LONX
185	4327.0000	16:12:59	LONX
170	4326.0000	16:13:01	LONX
170	4326.0000	16:13:37	LONX
180	4327.5000	16:14:03	LONX
127	4327.5000	16:14:33	LONX
43	4327.5000	16:14:33	LONX
20	4327.5000	16:15:40	LONX
200	4329.5000	16:15:57	LONX
312	4329.5000	16:16:05	LONX
39	4330.0000	16:16:09	LONX
206	4330.0000	16:16:09	LONX
184	4329.0000	16:16:22	LONX
205	4328.5000	16:16:43	LONX
177	4328.0000	16:17:21	LONX
225	4328.5000	16:17:53	LONX
197	4327.5000	16:18:03	LONX
207	4329.0000	16:18:48	LONX
245	4328.0000	16:19:17	LONX
180	4327.0000	16:19:43	LONX
175	4326.5000	16:19:48	LONX
151	4325.0000	16:20:05	LONX
19	4325.0000	16:20:05	LONX
170	4327.5000	16:20:56	LONX
59	4327.0000	16:21:21	LONX
121	4327.0000	16:21:21	LONX
146	4327.5000	16:21:58	LONX
180	4327.0000	16:22:07	LONX
191	4326.0000	16:22:34	LONX
172	4325.0000	16:22:56	LONX
187	4326.0000	16:23:31	LONX
185	4325.5000	16:23:34	LONX
160	4324.5000	16:23:58	LONX
14	4324.5000	16:23:58	LONX
76	4324.5000	16:24:32	LONX
161	4325.0000	16:25:05	LONX
250	4325.0000	16:25:05	LONX
117	4325.5000	16:25:26	LONX
69	4325.5000	16:25:26	LONX
100	4326.0000	16:25:46	LONX
173	4326.0000	16:25:56	LONX
200	4325.5000	16:27:03	LONX
233	4325.5000	16:27:03	LONX
65	4325.5000	16:27:03	LONX
36	4325.5000	16:27:32	LONX
164	4325.5000	16:27:32	LONX
1	4328.0000	16:28:09	LONX
47	4329.0000	16:28:12	LONX
230	4328.5000	16:28:20	LONX
187	4329.0000	16:28:34	LONX
255	4328.5000	16:28:34	LONX
226	4327.5000	16:29:02	LONX
66	4327.5000	16:29:26	LONX
43	4327.0000	16:29:27	LONX
62	4327.0000	16:29:37	LONX
65	4327.0000	16:29:38	LONX
235	4328.5000	16:29:59	LONX
320	4328.0000	16:29:59	LONX

 

END

 

 

POSDMGZNVRGGNZM