Transaction in Own Shares

RNS Number : 9558M

Unilever PLC

02 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:		02-Aug-17
Number of ordinary shares purchased:		118,391
Highest price paid per share:		GBp 4,329.0000
Lowest price paid per share:		GBp 4,285.5000
Volume weighted average price paid per share:		GBp 4,304.0911
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 44,937,475 of its ordinary shares in treasury and has 1,265,218,886 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4304.5220	108,391
BATS	4299.4241	3,090
Chi-X	4299.4251	3,627
Turquoise	4299.4124	3,283
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
154	4318.5000	08:01:26	LONX
170	4324.0000	08:02:26	LONX
200	4326.0000	08:02:42	LONX
4	4324.0000	08:02:44	LONX
5	4324.0000	08:02:55	LONX
245	4325.5000	08:03:16	LONX
195	4325.0000	08:03:16	LONX
156	4324.5000	08:04:17	LONX
98	4326.5000	08:05:16	LONX
145	4326.5000	08:05:16	LONX
165	4325.0000	08:05:42	LONX
178	4324.0000	08:06:06	LONX
200	4326.5000	08:06:52	LONX
27	4326.5000	08:06:52	LONX
153	4324.5000	08:07:21	LONX
110	4325.5000	08:07:43	LONX
190	4325.0000	08:07:43	LONX
7	4317.0000	08:09:04	LONX
150	4318.0000	08:09:37	LONX
70	4318.0000	08:09:37	LONX
270	4318.0000	08:09:42	LONX
100	4322.5000	08:10:31	LONX
125	4322.5000	08:10:31	LONX
150	4324.0000	08:11:18	LONX
235	4323.5000	08:11:18	LONX
156	4323.0000	08:12:12	LONX
190	4322.5000	08:13:23	LONX
155	4322.5000	08:13:23	LONX
178	4320.0000	08:14:23	LONX
150	4319.5000	08:14:23	LONX
162	4317.5000	08:15:10	LONX
100	4317.5000	08:15:45	LONX
66	4317.5000	08:15:45	LONX
45	4316.0000	08:16:27	LONX
160	4315.5000	08:16:34	LONX
152	4320.0000	08:17:45	LONX
179	4320.0000	08:17:49	LONX
91	4325.0000	08:18:47	LONX
140	4325.0000	08:18:47	LONX
175	4326.0000	08:19:02	LONX
93	4328.0000	08:20:24	LONX
36	4327.0000	08:20:27	LONX
134	4327.0000	08:20:27	LONX
180	4326.5000	08:20:27	LONX
150	4327.0000	08:21:12	LONX
159	4327.0000	08:22:38	LONX
164	4329.0000	08:23:04	LONX
200	4328.0000	08:24:00	LONX
94	4328.0000	08:24:00	LONX
158	4327.0000	08:24:37	LONX
150	4326.5000	08:25:16	LONX
171	4323.5000	08:26:05	LONX
162	4323.0000	08:26:43	LONX
6	4323.5000	08:27:12	LONX
163	4323.5000	08:27:12	LONX
240	4322.5000	08:28:30	LONX
154	4325.5000	08:28:55	LONX
141	4324.0000	08:29:25	LONX
143	4321.0000	08:29:56	LONX
180	4324.0000	08:30:45	LONX
13	4324.0000	08:30:45	LONX
80	4324.5000	08:31:50	LONX
38	4324.5000	08:31:50	LONX
100	4323.5000	08:32:27	LONX
60	4323.5000	08:32:29	LONX
38	4324.0000	08:32:50	LONX
178	4324.0000	08:32:53	LONX
200	4327.5000	08:34:04	LONX
147	4324.0000	08:34:39	LONX
179	4324.5000	08:35:31	LONX
185	4325.0000	08:36:15	LONX
153	4323.5000	08:36:43	LONX
124	4320.0000	08:37:27	LONX
46	4320.0000	08:37:27	LONX
140	4316.0000	08:38:20	LONX
12	4316.0000	08:39:04	LONX
148	4316.0000	08:39:15	LONX
200	4318.0000	08:40:42	LONX
165	4317.5000	08:40:45	LONX
20	4317.5000	08:42:12	LONX
60	4317.5000	08:42:13	LONX
115	4317.5000	08:42:15	LONX
145	4315.0000	08:42:56	LONX
148	4312.0000	08:44:07	LONX
165	4311.5000	08:44:34	LONX
85	4312.5000	08:45:46	LONX
200	4312.5000	08:45:46	LONX
73	4311.5000	08:46:57	LONX
140	4310.0000	08:47:16	LONX
141	4307.5000	08:47:33	LONX
143	4307.0000	08:48:24	LONX
180	4307.0000	08:49:33	LONX
22	4305.5000	08:50:23	LONX
142	4306.5000	08:50:29	LONX
150	4310.0000	08:50:51	LONX
155	4310.5000	08:52:19	LONX
165	4309.5000	08:52:20	LONX
149	4309.0000	08:53:15	LONX
145	4306.5000	08:53:52	LONX
84	4307.0000	08:54:52	LONX
66	4307.0000	08:54:52	LONX
160	4308.5000	08:56:06	LONX
167	4308.0000	08:57:12	LONX
140	4309.5000	08:57:46	LONX
100	4308.0000	08:58:04	LONX
39	4308.0000	08:58:04	LONX
173	4307.5000	08:59:04	LONX
146	4306.0000	08:59:37	LONX
59	4304.0000	09:00:01	LONX
140	4303.5000	09:00:19	LONX
75	4306.5000	09:01:56	LONX
109	4306.5000	09:01:56	LONX
165	4306.0000	09:02:04	LONX
5	4306.0000	09:02:04	LONX
140	4304.5000	09:03:07	LONX
143	4303.5000	09:03:26	LONX
117	4305.5000	09:04:13	LONX
37	4305.5000	09:04:13	LONX
200	4306.0000	09:05:03	LONX
159	4307.0000	09:05:54	LONX
22	4307.0000	09:05:54	LONX
181	4306.5000	09:06:26	LONX
183	4307.5000	09:07:13	LONX
148	4308.5000	09:07:47	LONX
195	4311.5000	09:08:38	LONX
147	4312.5000	09:09:28	LONX
156	4311.0000	09:10:11	LONX
154	4311.0000	09:10:55	LONX
184	4312.5000	09:11:40	LONX
15	4313.0000	09:12:53	LONX
130	4313.0000	09:12:53	LONX
157	4312.0000	09:13:13	LONX
200	4313.5000	09:14:39	LONX
153	4313.5000	09:15:06	LONX
3	4313.5000	09:15:06	LONX
142	4312.0000	09:15:27	LONX
156	4312.5000	09:16:34	LONX
150	4312.5000	09:17:07	LONX
146	4312.0000	09:17:48	LONX
162	4311.5000	09:18:49	LONX
88	4311.5000	09:18:49	LONX
121	4311.0000	09:19:54	LONX
70	4313.0000	09:20:19	LONX
142	4313.0000	09:20:19	LONX
145	4312.0000	09:21:26	LONX
128	4309.5000	09:22:05	LONX
144	4309.0000	09:22:57	LONX
24	4310.0000	09:23:56	LONX
86	4309.5000	09:24:07	LONX
100	4310.5000	09:24:29	LONX
155	4313.0000	09:25:20	LONX
100	4313.0000	09:25:25	LONX
65	4313.0000	09:25:25	LONX
160	4311.5000	09:26:32	LONX
98	4311.0000	09:27:23	LONX
152	4310.0000	09:27:28	LONX
164	4310.5000	09:28:28	LONX
49	4310.0000	09:29:43	LONX
43	4310.0000	09:29:43	LONX
66	4310.0000	09:29:43	LONX
155	4311.0000	09:30:17	LONX
160	4311.5000	09:31:01	LONX
155	4310.5000	09:31:25	LONX
183	4311.5000	09:32:19	LONX
14	4311.5000	09:33:20	LONX
200	4311.5000	09:33:20	LONX
165	4312.5000	09:34:43	LONX
145	4311.5000	09:35:25	LONX
144	4312.0000	09:35:39	LONX
145	4310.0000	09:36:29	LONX
198	4310.5000	09:37:15	LONX
108	4312.5000	09:38:58	LONX
220	4312.5000	09:38:58	LONX
160	4311.5000	09:39:25	LONX
158	4312.0000	09:41:13	LONX
104	4312.0000	09:41:39	LONX
121	4310.5000	09:42:01	LONX
31	4310.5000	09:42:01	LONX
144	4309.0000	09:42:51	LONX
200	4310.5000	09:44:21	LONX
148	4310.0000	09:45:06	LONX
225	4309.5000	09:46:00	LONX
7	4309.5000	09:46:00	LONX
144	4309.5000	09:46:45	LONX
157	4313.0000	09:47:55	LONX
144	4312.5000	09:48:23	LONX
16	4312.5000	09:48:23	LONX
158	4313.0000	09:49:41	LONX
260	4313.5000	09:50:51	LONX
200	4314.0000	09:50:51	LONX
64	4314.0000	09:50:51	LONX
205	4314.5000	09:53:35	LONX
200	4315.0000	09:55:22	LONX
100	4313.5000	09:55:45	LONX
100	4311.5000	09:56:46	LONX
48	4311.5000	09:56:48	LONX
155	4311.0000	09:57:07	LONX
153	4311.0000	09:58:02	LONX
173	4311.0000	09:59:17	LONX
149	4309.0000	10:00:00	LONX
100	4307.0000	10:00:25	LONX
70	4307.0000	10:00:25	LONX
145	4307.0000	10:01:37	LONX
170	4313.0000	10:02:41	LONX
32	4313.0000	10:02:41	LONX
100	4313.0000	10:02:41	LONX
30	4313.0000	10:02:41	LONX
156	4315.0000	10:05:22	LONX
100	4315.0000	10:05:22	LONX
165	4314.5000	10:06:08	LONX
157	4314.5000	10:07:06	LONX
100	4314.0000	10:09:04	LONX
45	4314.0000	10:09:08	LONX
151	4313.5000	10:09:08	LONX
178	4311.5000	10:09:59	LONX
155	4310.5000	10:10:56	LONX
160	4310.5000	10:12:19	LONX
200	4310.5000	10:13:29	LONX
103	4310.0000	10:15:00	LONX
143	4310.0000	10:15:00	LONX
148	4309.5000	10:15:32	LONX
160	4308.5000	10:16:20	LONX
100	4308.0000	10:17:20	LONX
146	4306.5000	10:17:51	LONX
198	4307.5000	10:19:28	LONX
153	4305.5000	10:19:36	LONX
73	4305.0000	10:21:08	LONX
12	4304.0000	10:21:43	LONX
145	4304.0000	10:21:43	LONX
78	4304.0000	10:22:09	LONX
72	4304.0000	10:22:09	LONX
100	4306.5000	10:23:52	LONX
64	4306.5000	10:23:52	LONX
109	4306.5000	10:23:56	LONX
36	4306.5000	10:23:56	LONX
153	4306.5000	10:25:04	LONX
115	4305.0000	10:25:29	LONX
31	4305.0000	10:25:29	LONX
147	4304.5000	10:26:23	LONX
200	4304.5000	10:28:02	LONX
160	4305.5000	10:29:12	LONX
82	4304.5000	10:29:51	LONX
63	4304.5000	10:29:51	LONX
154	4301.5000	10:30:23	LONX
185	4304.0000	10:31:53	LONX
189	4300.0000	10:32:17	TURX
210	4300.0000	10:32:17	CHIX
151	4300.0000	10:32:17	LONX
179	4300.0000	10:32:17	BTSC
131	4300.5000	10:33:30	LONX
26	4300.5000	10:33:30	LONX
162	4302.5000	10:34:29	LONX
163	4303.5000	10:35:30	LONX
165	4302.0000	10:36:50	LONX
133	4300.0000	10:36:50	TURX
147	4300.0000	10:36:50	CHIX
126	4300.0000	10:36:50	BTSC
100	4305.0000	10:39:58	LONX
19	4304.0000	10:40:11	LONX
12	4304.0000	10:40:13	LONX
164	4304.0000	10:40:13	LONX
147	4304.5000	10:40:51	LONX
195	4305.0000	10:41:16	LONX
91	4305.5000	10:41:57	LONX
172	4306.0000	10:42:34	LONX
145	4305.0000	10:43:42	LONX
147	4304.5000	10:44:36	LONX
5	4302.5000	10:45:43	LONX
143	4302.5000	10:45:45	LONX
146	4300.5000	10:46:15	LONX
2	4300.0000	10:46:26	BTSC
152	4300.0000	10:46:30	BTSC
163	4300.0000	10:46:30	TURX
180	4300.0000	10:46:30	CHIX
59	4300.5000	10:47:34	LONX
100	4300.5000	10:47:34	LONX
153	4301.5000	10:48:53	LONX
157	4300.0000	10:49:16	BTSC
166	4300.0000	10:49:16	TURX
181	4302.0000	10:49:16	LONX
184	4300.0000	10:49:16	CHIX
149	4300.0000	10:49:16	TURX
28	4300.0000	10:49:16	BTSC
9	4300.0000	10:49:16	BTSC
15	4300.0000	10:49:16	BTSC
89	4300.0000	10:49:16	BTSC
167	4300.0000	10:49:16	CHIX
149	4303.5000	10:50:42	LONX
67	4303.5000	10:50:42	LONX
195	4306.5000	10:52:19	LONX
47	4306.5000	10:52:19	LONX
100	4305.5000	10:53:41	LONX
204	4305.0000	10:55:14	LONX
112	4306.0000	10:55:51	LONX
149	4306.0000	10:55:51	LONX
254	4307.5000	10:58:13	LONX
118	4307.5000	10:58:13	LONX
150	4307.5000	10:59:11	LONX
57	4309.0000	11:00:11	LONX
147	4309.0000	11:00:16	LONX
240	4309.5000	11:01:50	LONX
152	4309.5000	11:02:41	LONX
154	4310.5000	11:03:39	LONX
25	4311.5000	11:04:36	LONX
31	4311.0000	11:05:16	LONX
100	4310.0000	11:05:26	LONX
20	4310.0000	11:05:26	LONX
28	4310.0000	11:05:30	LONX
100	4311.5000	11:07:06	LONX
169	4310.5000	11:07:09	LONX
100	4310.5000	11:08:02	LONX
159	4310.0000	11:08:20	LONX
200	4310.5000	11:09:49	LONX
9	4310.0000	11:11:00	LONX
149	4310.0000	11:11:00	LONX
153	4310.0000	11:12:27	LONX
165	4307.5000	11:12:57	LONX
19	4306.5000	11:14:43	LONX
200	4306.0000	11:14:43	LONX
199	4307.0000	11:16:31	LONX
81	4307.0000	11:18:09	LONX
200	4307.0000	11:18:09	LONX
149	4307.5000	11:19:41	LONX
77	4307.5000	11:20:48	LONX
156	4307.5000	11:20:48	LONX
127	4307.0000	11:21:52	LONX
32	4307.0000	11:21:52	LONX
100	4305.0000	11:23:00	LONX
200	4310.0000	11:25:04	LONX
160	4311.0000	11:25:51	LONX
100	4317.0000	11:27:01	LONX
170	4315.5000	11:27:23	LONX
100	4314.0000	11:28:42	LONX
200	4313.5000	11:30:12	LONX
96	4313.5000	11:30:12	LONX
148	4310.5000	11:31:47	LONX
149	4310.5000	11:31:47	LONX
36	4308.5000	11:33:02	LONX
115	4308.5000	11:33:02	LONX
115	4308.5000	11:33:02	LONX
32	4308.5000	11:33:02	LONX
190	4308.5000	11:35:14	LONX
200	4307.5000	11:36:59	LONX
51	4308.0000	11:37:34	LONX
97	4308.0000	11:37:34	LONX
7	4308.5000	11:38:33	LONX
154	4308.5000	11:38:33	LONX
151	4306.5000	11:39:28	LONX
67	4306.5000	11:40:19	LONX
94	4306.5000	11:40:19	LONX
173	4306.5000	11:42:10	LONX
192	4304.0000	11:43:44	LONX
137	4304.5000	11:45:39	LONX
68	4304.5000	11:45:39	LONX
148	4302.5000	11:46:27	LONX
195	4304.0000	11:48:27	LONX
20	4302.5000	11:49:34	LONX
200	4302.5000	11:49:34	LONX
190	4301.5000	11:50:43	LONX
91	4302.5000	11:52:10	LONX
70	4302.5000	11:52:10	LONX
162	4302.5000	11:53:29	LONX
100	4303.0000	11:55:00	LONX
190	4302.5000	11:55:41	LONX
161	4303.0000	11:56:55	LONX
74	4301.0000	11:57:33	LONX
149	4302.5000	11:58:24	LONX
220	4303.0000	11:59:46	LONX
77	4302.0000	12:02:20	LONX
143	4302.0000	12:02:20	LONX
100	4302.5000	12:02:57	LONX
154	4302.5000	12:02:57	LONX
117	4302.0000	12:03:45	LONX
31	4302.0000	12:03:45	LONX
162	4302.0000	12:04:34	LONX
100	4301.5000	12:06:09	LONX
100	4301.5000	12:06:09	LONX
100	4301.0000	12:07:19	LONX
156	4301.0000	12:07:23	LONX
124	4300.0000	12:07:27	CHIX
49	4300.0000	12:07:27	CHIX
96	4300.0000	12:07:27	BTSC
156	4300.0000	12:07:27	TURX
51	4300.0000	12:07:27	BTSC
218	4299.0000	12:07:32	TURX
207	4299.0000	12:07:32	BTSC
242	4299.0000	12:07:32	CHIX
145	4297.5000	12:07:42	BTSC
169	4297.5000	12:07:42	CHIX
119	4297.5000	12:07:49	TURX
34	4297.5000	12:08:01	TURX
136	4298.0000	12:09:39	LONX
59	4298.0000	12:09:39	LONX
155	4297.5000	12:09:46	LONX
16	4297.0000	12:09:54	TURX
200	4300.5000	12:12:12	LONX
200	4301.5000	12:14:10	LONX
137	4300.5000	12:14:17	LONX
13	4300.5000	12:14:17	LONX
138	4300.0000	12:14:17	BTSC
190	4300.0000	12:14:17	LONX
146	4300.0000	12:14:17	TURX
161	4300.0000	12:14:17	CHIX
57	4298.5000	12:14:31	CHIX
44	4298.5000	12:14:31	CHIX
98	4298.5000	12:14:31	CHIX
169	4298.5000	12:14:31	BTSC
179	4298.5000	12:14:31	TURX
220	4300.5000	12:17:34	LONX
145	4300.5000	12:17:48	LONX
73	4300.5000	12:17:48	LONX
182	4301.0000	12:19:06	LONX
50	4299.5000	12:19:55	BTSC
116	4299.5000	12:19:59	TURX
129	4299.5000	12:19:59	CHIX
35	4299.5000	12:19:59	BTSC
24	4299.5000	12:19:59	BTSC
158	4300.5000	12:20:15	LONX
170	4299.0000	12:20:24	LONX
205	4302.0000	12:23:17	LONX
215	4302.5000	12:24:52	LONX
48	4300.0000	12:25:23	BTSC
7	4300.0000	12:25:23	BTSC
13	4300.0000	12:25:23	BTSC
55	4300.0000	12:25:23	BTSC
6	4300.0000	12:25:23	BTSC
30	4300.0000	12:25:23	BTSC
1	4300.0000	12:25:23	BTSC
103	4300.0000	12:25:23	CHIX
152	4300.0000	12:25:23	CHIX
80	4300.0000	12:25:23	TURX
151	4300.0000	12:25:23	TURX
58	4300.0000	12:25:24	BTSC
136	4298.5000	12:25:35	TURX
151	4298.5000	12:25:35	CHIX
129	4298.5000	12:25:35	BTSC
156	4298.0000	12:25:44	LONX
161	4300.5000	12:29:13	LONX
87	4300.5000	12:29:40	LONX
175	4300.5000	12:29:40	LONX
200	4301.5000	12:30:49	LONX
200	4302.0000	12:32:40	LONX
100	4301.5000	12:33:33	LONX
81	4301.5000	12:33:33	LONX
130	4301.5000	12:36:10	LONX
33	4301.5000	12:36:10	LONX
56	4301.0000	12:36:30	LONX
100	4301.0000	12:36:30	LONX
207	4301.0000	12:39:04	LONX
155	4300.5000	12:39:32	LONX
213	4300.0000	12:39:34	CHIX
173	4300.0000	12:39:34	BTSC
8	4300.0000	12:39:34	BTSC
191	4300.0000	12:39:34	TURX
220	4301.0000	12:43:34	LONX
186	4301.0000	12:43:34	LONX
125	4300.0000	12:45:20	LONX
144	4300.0000	12:45:20	LONX
130	4299.5000	12:45:29	TURX
123	4299.5000	12:45:29	BTSC
145	4299.5000	12:45:29	CHIX
155	4299.0000	12:46:50	LONX
68	4298.0000	12:46:55	TURX
178	4298.0000	12:46:55	CHIX
92	4298.0000	12:46:55	TURX
151	4298.0000	12:46:55	BTSC
139	4299.0000	12:48:20	LONX
24	4299.0000	12:48:20	LONX
138	4297.5000	12:48:39	BTSC
161	4297.5000	12:48:39	CHIX
146	4297.5000	12:48:39	TURX
145	4297.5000	12:48:44	LONX
6	4297.5000	12:48:44	LONX
200	4299.0000	12:50:39	LONX
78	4299.0000	12:50:39	LONX
152	4299.0000	12:52:44	LONX
121	4299.0000	12:52:44	LONX
163	4299.5000	12:54:21	LONX
3	4301.0000	12:55:40	LONX
160	4301.0000	12:55:40	LONX
62	4301.0000	12:56:23	LONX
35	4301.5000	12:56:39	LONX
55	4301.5000	12:56:39	LONX
73	4301.5000	12:56:39	LONX
210	4302.5000	13:00:00	LONX
223	4302.0000	13:00:11	LONX
7	4302.0000	13:00:11	LONX
159	4301.5000	13:01:05	LONX
127	4301.0000	13:02:14	LONX
200	4302.0000	13:04:11	LONX
59	4302.0000	13:04:11	LONX
100	4304.0000	13:06:06	LONX
165	4303.5000	13:06:08	LONX
172	4304.0000	13:08:13	LONX
159	4304.0000	13:08:19	LONX
165	4302.0000	13:08:54	LONX
100	4302.0000	13:10:33	LONX
100	4302.0000	13:12:12	LONX
167	4302.0000	13:12:12	LONX
170	4302.5000	13:13:00	LONX
230	4304.0000	13:14:56	LONX
195	4303.5000	13:16:00	LONX
152	4300.0000	13:16:58	TURX
144	4300.0000	13:16:58	BTSC
170	4300.0000	13:16:58	CHIX
154	4300.0000	13:16:58	LONX
46	4301.5000	13:18:16	LONX
47	4301.5000	13:18:16	LONX
70	4301.5000	13:18:16	LONX
153	4301.0000	13:19:19	LONX
200	4301.5000	13:21:15	LONX
158	4301.5000	13:22:04	LONX
108	4300.0000	13:22:19	CHIX
91	4300.0000	13:22:19	BTSC
96	4300.0000	13:22:19	TURX
170	4302.5000	13:23:14	LONX
162	4301.0000	13:24:48	LONX
257	4300.0000	13:24:48	TURX
243	4300.0000	13:24:48	BTSC
285	4300.0000	13:24:48	CHIX
185	4299.5000	13:25:39	LONX
59	4299.5000	13:26:45	LONX
106	4299.5000	13:26:45	LONX
175	4299.5000	13:27:47	LONX
151	4299.5000	13:28:46	LONX
159	4296.5000	13:29:42	LONX
22	4297.0000	13:30:22	LONX
46	4297.0000	13:30:22	LONX
104	4297.0000	13:30:22	LONX
4	4297.5000	13:31:22	LONX
174	4297.5000	13:31:41	LONX
13	4297.5000	13:31:41	LONX
34	4297.5000	13:31:44	LONX
152	4297.5000	13:32:09	LONX
71	4297.5000	13:32:09	LONX
172	4298.5000	13:33:06	LONX
155	4296.0000	13:34:37	LONX
91	4296.5000	13:35:17	LONX
152	4296.5000	13:35:17	LONX
170	4298.5000	13:38:26	LONX
33	4298.5000	13:38:26	LONX
175	4297.5000	13:39:06	LONX
158	4297.5000	13:39:12	LONX
11	4297.5000	13:39:18	LONX
123	4297.0000	13:39:21	LONX
57	4297.0000	13:39:37	LONX
155	4296.5000	13:40:19	LONX
40	4297.5000	13:41:36	LONX
200	4297.5000	13:41:36	LONX
165	4296.5000	13:42:53	LONX
160	4297.0000	13:42:53	LONX
5	4297.0000	13:42:53	LONX
164	4296.5000	13:45:21	LONX
2	4297.0000	13:45:41	LONX
72	4297.0000	13:45:41	LONX
108	4297.0000	13:45:56	LONX
165	4297.5000	13:47:19	LONX
101	4299.0000	13:47:50	LONX
174	4299.5000	13:48:21	LONX
210	4300.0000	13:51:29	LONX
105	4300.0000	13:51:41	LONX
210	4300.0000	13:51:41	LONX
100	4301.0000	13:53:32	LONX
68	4301.0000	13:53:32	LONX
200	4300.5000	13:54:02	LONX
53	4300.5000	13:54:02	LONX
215	4301.5000	13:56:03	LONX
156	4301.5000	13:56:17	LONX
9	4301.5000	13:56:17	LONX
164	4300.0000	13:58:27	LONX
180	4301.0000	13:58:27	LONX
200	4298.0000	13:59:46	LONX
57	4298.0000	13:59:46	LONX
160	4298.0000	14:00:36	LONX
176	4296.0000	14:01:28	LONX
156	4297.5000	14:04:13	LONX
156	4297.5000	14:04:16	LONX
172	4297.5000	14:04:16	LONX
149	4299.0000	14:05:20	LONX
108	4299.5000	14:06:06	LONX
57	4299.5000	14:06:06	LONX
131	4300.5000	14:06:52	LONX
25	4300.5000	14:06:52	LONX
172	4301.0000	14:07:55	LONX
164	4302.0000	14:08:50	LONX
165	4301.0000	14:10:02	LONX
165	4301.0000	14:10:55	LONX
150	4301.0000	14:12:17	LONX
109	4301.0000	14:12:17	LONX
173	4301.0000	14:13:21	LONX
170	4302.0000	14:14:45	LONX
158	4301.0000	14:15:02	LONX
100	4300.5000	14:15:58	LONX
89	4300.5000	14:15:58	LONX
123	4300.0000	14:17:17	LONX
32	4300.0000	14:17:17	LONX
152	4300.0000	14:18:05	LONX
240	4302.0000	14:20:06	LONX
200	4302.0000	14:21:02	LONX
19	4302.5000	14:21:06	LONX
146	4302.5000	14:21:06	LONX
163	4302.0000	14:22:03	LONX
189	4302.0000	14:23:06	LONX
166	4302.0000	14:23:59	LONX
118	4302.5000	14:25:38	LONX
58	4302.5000	14:25:38	LONX
14	4302.5000	14:25:45	LONX
152	4302.5000	14:25:45	LONX
158	4302.0000	14:26:29	LONX
166	4301.5000	14:27:46	LONX
118	4301.5000	14:28:07	LONX
34	4301.5000	14:28:07	LONX
166	4301.5000	14:28:55	LONX
174	4301.0000	14:29:31	LONX
16	4302.5000	14:30:12	LONX
169	4302.5000	14:30:12	LONX
175	4302.0000	14:30:13	LONX
73	4301.5000	14:30:30	LONX
168	4301.5000	14:30:35	LONX
56	4301.0000	14:30:35	LONX
165	4301.5000	14:31:06	LONX
200	4301.5000	14:31:06	LONX
156	4301.5000	14:31:06	LONX
199	4300.5000	14:31:37	LONX
154	4302.0000	14:31:53	LONX
160	4301.0000	14:32:09	LONX
158	4301.0000	14:32:27	LONX
162	4301.0000	14:32:27	LONX
190	4300.0000	14:33:13	LONX
200	4300.5000	14:33:45	LONX
189	4301.0000	14:34:08	LONX
15	4301.5000	14:34:38	LONX
190	4302.0000	14:35:08	LONX
180	4301.5000	14:35:41	LONX
200	4301.5000	14:35:41	LONX
83	4301.5000	14:35:56	LONX
71	4301.5000	14:35:56	LONX
200	4301.0000	14:36:50	LONX
153	4300.0000	14:36:57	LONX
178	4300.5000	14:36:57	LONX
196	4301.5000	14:38:04	LONX
92	4300.5000	14:38:30	LONX
64	4300.5000	14:38:30	LONX
185	4300.5000	14:40:05	LONX
200	4299.5000	14:40:18	LONX
176	4299.5000	14:40:18	LONX
183	4299.0000	14:40:18	LONX
164	4298.5000	14:41:16	LONX
153	4297.5000	14:41:55	LONX
200	4297.5000	14:42:56	LONX
158	4297.5000	14:42:56	LONX
170	4298.5000	14:44:04	LONX
130	4298.5000	14:44:04	LONX
100	4299.5000	14:45:35	LONX
195	4299.0000	14:45:35	LONX
158	4298.5000	14:45:49	LONX
177	4299.5000	14:46:06	LONX
168	4299.5000	14:46:43	LONX
191	4300.5000	14:47:31	LONX
161	4300.5000	14:47:53	LONX
168	4301.0000	14:48:55	LONX
150	4300.0000	14:49:33	LONX
23	4300.0000	14:49:33	LONX
196	4299.5000	14:49:39	LONX
183	4300.0000	14:50:22	LONX
92	4299.5000	14:51:10	LONX
160	4299.0000	14:51:19	LONX
115	4300.0000	14:52:01	LONX
200	4300.5000	14:52:32	LONX
25	4300.0000	14:54:50	LONX
8	4300.0000	14:54:52	LONX
137	4300.0000	14:54:52	LONX
228	4300.0000	14:55:12	LONX
167	4299.5000	14:55:15	LONX
71	4300.0000	14:56:03	LONX
43	4300.0000	14:56:28	LONX
123	4300.0000	14:56:33	LONX
130	4299.5000	14:57:00	LONX
250	4302.0000	14:58:03	LONX
253	4302.0000	14:58:13	LONX
200	4302.0000	14:59:20	LONX
180	4302.0000	14:59:20	LONX
211	4301.5000	14:59:59	LONX
176	4300.5000	15:00:02	LONX
95	4300.0000	15:00:39	LONX
200	4301.0000	15:01:01	LONX
125	4300.0000	15:01:14	LONX
275	4302.5000	15:02:00	LONX
158	4301.0000	15:02:52	LONX
169	4302.0000	15:03:34	LONX
140	4302.0000	15:03:53	LONX
35	4302.0000	15:03:53	LONX
157	4302.0000	15:04:29	LONX
94	4304.5000	15:04:55	LONX
198	4304.0000	15:05:14	LONX
175	4303.5000	15:05:50	LONX
162	4303.5000	15:06:19	LONX
160	4301.5000	15:07:10	LONX
159	4300.5000	15:07:10	LONX
200	4301.5000	15:09:02	LONX
21	4302.0000	15:09:07	LONX
200	4301.5000	15:09:22	LONX
65	4302.5000	15:09:39	LONX
100	4302.5000	15:09:39	LONX
178	4301.0000	15:10:02	LONX
168	4301.5000	15:10:39	LONX
200	4301.5000	15:11:26	LONX
29	4301.5000	15:11:26	LONX
162	4301.5000	15:11:55	LONX
160	4301.0000	15:13:11	LONX
147	4301.0000	15:13:11	LONX
46	4300.5000	15:13:53	LONX
164	4300.5000	15:14:00	LONX
168	4300.0000	15:14:38	LONX
178	4300.0000	15:15:29	LONX
34	4300.0000	15:15:29	LONX
1	4300.0000	15:15:29	LONX
177	4300.5000	15:16:08	LONX
175	4299.0000	15:16:37	LONX
161	4296.5000	15:17:21	LONX
160	4295.5000	15:18:31	LONX
45	4295.5000	15:18:31	LONX
49	4294.5000	15:18:45	LONX
172	4295.0000	15:19:07	LONX
180	4294.0000	15:19:30	LONX
161	4294.5000	15:20:04	LONX
209	4295.0000	15:21:50	LONX
170	4295.0000	15:21:50	LONX
168	4294.5000	15:22:29	LONX
159	4293.0000	15:23:02	LONX
160	4292.0000	15:23:35	LONX
38	4290.5000	15:24:23	LONX
53	4290.5000	15:24:23	LONX
74	4290.5000	15:24:23	LONX
40	4289.0000	15:25:18	LONX
195	4289.0000	15:25:18	LONX
169	4287.5000	15:25:56	LONX
238	4287.0000	15:27:00	LONX
156	4285.5000	15:27:38	LONX
160	4285.5000	15:28:10	LONX
118	4291.0000	15:29:27	LONX
86	4290.5000	15:29:33	LONX
200	4291.5000	15:30:00	LONX
178	4290.0000	15:30:25	LONX
200	4290.5000	15:30:58	LONX
158	4289.5000	15:31:24	LONX
105	4289.5000	15:32:10	LONX
67	4289.5000	15:32:10	LONX
113	4289.5000	15:32:59	LONX
59	4289.5000	15:32:59	LONX
171	4288.5000	15:33:21	LONX
186	4295.0000	15:35:07	LONX
29	4295.0000	15:35:07	LONX
24	4295.0000	15:35:15	LONX
148	4295.0000	15:35:15	LONX
160	4293.5000	15:35:30	LONX
89	4294.0000	15:36:16	LONX
82	4296.0000	15:36:45	LONX
153	4296.0000	15:36:50	LONX
19	4296.0000	15:36:50	LONX
3	4295.5000	15:37:10	LONX
62	4295.5000	15:37:10	LONX
237	4297.5000	15:37:50	LONX
200	4299.5000	15:38:40	LONX
161	4299.0000	15:39:08	LONX
180	4297.5000	15:39:52	LONX
237	4297.0000	15:39:55	LONX
138	4297.5000	15:40:24	LONX
156	4297.5000	15:40:24	LONX
166	4295.0000	15:42:11	LONX
173	4296.5000	15:43:03	LONX
173	4296.5000	15:43:50	LONX
27	4295.5000	15:44:18	LONX
167	4295.5000	15:44:18	LONX
162	4295.0000	15:44:58	LONX
171	4295.0000	15:45:27	LONX
166	4293.5000	15:46:04	LONX
65	4294.0000	15:47:00	LONX
29	4294.0000	15:47:00	LONX
78	4294.0000	15:47:00	LONX
51	4293.5000	15:47:11	LONX
97	4293.5000	15:47:11	LONX
104	4293.5000	15:48:11	LONX
200	4293.5000	15:48:11	LONX
152	4292.5000	15:48:48	LONX
82	4293.0000	15:49:28	LONX
161	4293.0000	15:49:32	LONX
129	4294.0000	15:50:06	LONX
200	4296.0000	15:51:18	LONX
122	4295.5000	15:51:18	LONX
73	4295.5000	15:51:18	LONX
17	4295.0000	15:52:01	LONX
200	4295.0000	15:52:01	LONX
65	4294.5000	15:52:41	LONX
129	4294.5000	15:52:41	LONX
76	4295.5000	15:53:14	LONX
220	4295.5000	15:53:39	LONX
160	4295.5000	15:54:16	LONX
76	4295.5000	15:54:51	LONX
78	4297.5000	15:55:39	LONX
160	4297.5000	15:55:39	LONX
173	4297.5000	15:55:58	LONX
65	4297.5000	15:56:36	LONX
170	4297.5000	15:56:48	LONX
5	4297.5000	15:57:31	LONX
200	4297.5000	15:57:31	LONX
160	4296.5000	15:57:37	LONX
253	4298.5000	15:59:20	LONX
220	4298.5000	15:59:20	LONX
158	4297.5000	15:59:26	LONX
104	4299.5000	16:00:34	LONX
22	4299.5000	16:00:34	LONX
39	4299.5000	16:00:34	LONX
157	4299.5000	16:00:53	LONX
173	4299.5000	16:00:58	LONX
173	4298.5000	16:01:25	LONX
6	4297.5000	16:01:54	LONX
200	4297.5000	16:01:54	LONX
171	4298.0000	16:02:33	LONX
101	4298.0000	16:02:33	LONX
244	4298.0000	16:03:37	LONX
149	4298.0000	16:03:37	LONX
147	4299.0000	16:05:12	LONX
63	4299.0000	16:05:12	LONX
176	4300.0000	16:05:23	LONX
97	4300.0000	16:05:23	LONX
210	4300.0000	16:05:28	LONX
72	4299.5000	16:05:45	LONX
75	4299.0000	16:06:19	LONX
101	4299.0000	16:06:31	LONX
200	4299.0000	16:06:31	LONX
22	4299.0000	16:06:31	LONX
159	4299.0000	16:06:57	LONX
165	4298.0000	16:07:13	LONX
185	4298.5000	16:07:51	LONX
185	4300.0000	16:08:51	LONX
168	4300.5000	16:09:26	LONX
200	4300.5000	16:09:26	LONX
45	4301.5000	16:10:25	LONX
200	4301.5000	16:10:25	LONX
172	4301.5000	16:10:25	LONX
167	4299.5000	16:10:46	LONX
200	4301.0000	16:11:28	LONX
38	4301.0000	16:11:28	LONX
77	4302.0000	16:11:55	LONX
180	4301.0000	16:12:00	LONX
160	4300.5000	16:12:45	LONX
165	4300.5000	16:12:45	LONX
205	4301.0000	16:13:42	LONX
161	4300.0000	16:13:50	LONX
65	4299.5000	16:14:20	LONX
103	4299.0000	16:14:21	LONX
200	4300.0000	16:14:54	LONX
65	4300.0000	16:15:12	LONX
192	4300.5000	16:15:22	LONX
167	4300.5000	16:15:41	LONX
205	4299.5000	16:16:04	LONX
130	4300.5000	16:16:26	LONX
24	4300.5000	16:16:26	LONX
24	4300.5000	16:16:26	LONX
33	4300.5000	16:16:52	LONX
72	4300.5000	16:16:52	LONX
71	4300.5000	16:16:52	LONX
14	4300.5000	16:17:17	LONX
200	4300.5000	16:17:17	LONX
126	4300.0000	16:17:53	LONX
176	4300.5000	16:18:22	LONX
197	4300.5000	16:18:26	LONX
115	4298.5000	16:18:38	LONX
52	4298.5000	16:18:38	LONX
200	4298.5000	16:19:21	LONX
16	4299.5000	16:19:49	LONX
160	4299.5000	16:19:49	LONX
200	4300.5000	16:20:37	LONX
233	4300.0000	16:20:51	LONX
202	4300.0000	16:21:05	LONX
162	4299.0000	16:21:28	LONX
101	4299.5000	16:22:00	LONX
125	4299.5000	16:22:00	LONX
258	4300.0000	16:22:35	LONX
215	4301.0000	16:23:24	LONX
210	4300.0000	16:23:27	LONX
34	4302.0000	16:24:36	LONX
200	4302.5000	16:24:41	LONX
223	4300.5000	16:24:48	LONX
205	4301.5000	16:24:48	LONX
130	4302.5000	16:25:23	LONX
48	4302.5000	16:25:23	LONX
13	4303.0000	16:25:36	LONX
181	4303.0000	16:25:36	LONX
182	4302.0000	16:25:55	LONX
29	4300.5000	16:26:12	LONX
124	4300.5000	16:26:12	LONX
27	4300.5000	16:26:12	LONX
200	4301.0000	16:27:05	LONX
122	4301.0000	16:27:09	LONX
245	4300.0000	16:27:16	LONX
186	4299.5000	16:28:03	LONX
158	4300.0000	16:28:05	LONX
162	4300.0000	16:28:29	LONX
186	4298.5000	16:28:40	LONX
173	4299.5000	16:28:59	LONX
199	4300.5000	16:29:17	LONX
179	4300.5000	16:29:30	LONX

 

END

 

 

POSFMGGRVZZGNZM