Transaction in Own Shares

RNS Number : 8440N

Unilever PLC

11 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:		11-Aug-17
Number of ordinary shares purchased:		115,000
Highest price paid per share:		GBp 4,423.5000
Lowest price paid per share:		GBp 4,355.0000
Volume weighted average price paid per share:		GBp 4,394.1201
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 45,989,727 of its ordinary shares in treasury and has 1,264,166,634 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4394.1201	115,000
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
170	4370.5000	08:00:09	LONX
100	4366.0000	08:00:35	LONX
155	4365.0000	08:00:39	LONX
63	4363.0000	08:01:05	LONX
93	4363.0000	08:01:05	LONX
150	4365.5000	08:01:42	LONX
160	4361.0000	08:02:14	LONX
100	4359.0000	08:02:45	LONX
50	4359.0000	08:02:45	LONX
50	4355.0000	08:03:44	LONX
100	4355.0000	08:03:44	LONX
180	4365.5000	08:05:06	LONX
190	4366.5000	08:05:06	LONX
185	4366.5000	08:05:31	LONX
102	4364.5000	08:06:03	LONX
58	4364.5000	08:06:03	LONX
190	4370.5000	08:06:30	LONX
195	4376.0000	08:06:59	LONX
210	4373.0000	08:07:43	LONX
165	4373.5000	08:08:10	LONX
170	4376.5000	08:08:42	LONX
140	4370.0000	08:09:07	LONX
150	4376.5000	08:09:43	LONX
140	4377.5000	08:10:54	LONX
77	4377.0000	08:10:54	LONX
103	4377.0000	08:10:54	LONX
48	4377.5000	08:11:35	LONX
107	4377.5000	08:11:35	LONX
173	4377.0000	08:11:35	LONX
255	4373.5000	08:13:13	LONX
50	4381.0000	08:13:59	LONX
235	4380.0000	08:14:00	LONX
180	4379.5000	08:14:03	LONX
150	4377.0000	08:14:41	LONX
64	4380.5000	08:16:04	LONX
163	4380.5000	08:16:04	LONX
36	4380.0000	08:16:22	LONX
99	4380.0000	08:16:22	LONX
24	4379.5000	08:16:22	LONX
58	4384.0000	08:17:21	LONX
97	4384.0000	08:17:21	LONX
150	4383.5000	08:17:21	LONX
205	4388.5000	08:18:40	LONX
150	4388.0000	08:18:40	LONX
150	4387.0000	08:19:18	LONX
159	4387.5000	08:19:43	LONX
149	4385.5000	08:20:16	LONX
63	4388.0000	08:21:34	LONX
182	4388.0000	08:21:34	LONX
136	4387.0000	08:22:00	LONX
135	4385.5000	08:22:17	LONX
139	4386.0000	08:23:23	LONX
182	4388.0000	08:23:41	LONX
136	4388.0000	08:24:22	LONX
140	4387.5000	08:25:00	LONX
135	4387.0000	08:25:38	LONX
63	4390.5000	08:26:41	LONX
260	4392.5000	08:27:02	LONX
132	4390.0000	08:27:16	LONX
137	4388.5000	08:28:00	LONX
104	4388.5000	08:28:27	LONX
35	4388.5000	08:28:27	LONX
157	4386.0000	08:28:58	LONX
131	4383.0000	08:29:29	LONX
155	4385.0000	08:30:16	LONX
57	4383.5000	08:30:59	LONX
79	4383.5000	08:30:59	LONX
44	4381.5000	08:31:55	LONX
141	4380.5000	08:32:10	LONX
135	4379.0000	08:32:10	LONX
131	4378.5000	08:33:23	LONX
173	4379.0000	08:34:20	LONX
168	4379.5000	08:34:20	LONX
138	4379.0000	08:34:57	LONX
66	4377.0000	08:35:50	LONX
94	4377.0000	08:35:50	LONX
175	4377.0000	08:36:24	LONX
83	4377.5000	08:37:35	LONX
147	4377.5000	08:38:01	LONX
92	4380.5000	08:38:48	LONX
100	4380.5000	08:38:48	LONX
163	4381.5000	08:40:01	LONX
170	4381.0000	08:40:03	LONX
138	4379.5000	08:40:41	LONX
29	4379.5000	08:42:18	LONX
175	4380.0000	08:42:18	LONX
137	4379.5000	08:42:49	LONX
140	4379.5000	08:43:35	LONX
24	4378.5000	08:43:52	LONX
117	4378.5000	08:43:54	LONX
145	4376.0000	08:44:50	LONX
143	4375.0000	08:45:21	LONX
155	4376.5000	08:47:05	LONX
89	4377.5000	08:48:41	LONX
100	4380.5000	08:50:00	LONX
100	4381.0000	08:50:00	LONX
108	4381.0000	08:50:00	LONX
200	4381.0000	08:50:00	LONX
36	4381.5000	08:50:36	LONX
69	4381.5000	08:50:36	LONX
18	4383.0000	08:51:00	LONX
210	4382.0000	08:51:05	LONX
45	4381.0000	08:51:41	LONX
100	4381.0000	08:51:41	LONX
108	4382.5000	08:52:44	LONX
180	4387.0000	08:53:30	LONX
100	4383.5000	08:53:49	LONX
68	4383.5000	08:53:49	LONX
100	4385.0000	08:55:16	LONX
170	4384.5000	08:55:27	LONX
140	4385.0000	08:56:26	LONX
14	4383.5000	08:57:49	LONX
200	4383.5000	08:57:49	LONX
145	4381.5000	08:58:07	LONX
29	4381.5000	08:59:30	LONX
118	4381.5000	08:59:30	LONX
100	4382.0000	08:59:50	LONX
100	4382.0000	08:59:50	LONX
288	4385.0000	09:01:13	LONX
171	4386.5000	09:01:44	LONX
141	4385.5000	09:02:26	LONX
150	4387.0000	09:03:36	LONX
160	4388.0000	09:04:24	LONX
142	4387.5000	09:04:58	LONX
145	4389.0000	09:05:16	LONX
46	4390.5000	09:06:34	LONX
184	4390.5000	09:06:34	LONX
59	4390.5000	09:06:34	LONX
100	4390.0000	09:06:34	LONX
150	4392.0000	09:07:26	LONX
48	4393.0000	09:09:08	LONX
14	4393.5000	09:09:22	LONX
236	4393.5000	09:09:22	LONX
35	4392.0000	09:10:06	LONX
129	4392.0000	09:10:06	LONX
4	4391.0000	09:10:46	LONX
110	4391.0000	09:10:46	LONX
17	4391.0000	09:10:46	LONX
149	4390.0000	09:11:01	LONX
67	4389.0000	09:11:40	LONX
80	4389.0000	09:11:40	LONX
5	4389.0000	09:11:40	LONX
161	4387.0000	09:13:12	LONX
50	4387.0000	09:13:51	LONX
161	4388.5000	09:14:29	LONX
179	4388.0000	09:14:44	LONX
199	4389.5000	09:15:28	LONX
159	4389.0000	09:16:35	LONX
150	4389.0000	09:16:35	LONX
200	4390.5000	09:18:54	LONX
200	4393.0000	09:19:37	LONX
166	4395.5000	09:20:18	LONX
163	4394.5000	09:20:33	LONX
167	4398.0000	09:21:27	LONX
5	4398.0000	09:23:18	LONX
74	4398.0000	09:23:18	LONX
121	4398.0000	09:23:18	LONX
215	4400.5000	09:23:34	LONX
185	4401.0000	09:24:19	LONX
91	4398.5000	09:25:37	LONX
97	4398.5000	09:25:37	LONX
158	4397.0000	09:26:21	LONX
60	4394.0000	09:27:14	LONX
93	4394.0000	09:27:14	LONX
188	4393.5000	09:28:06	LONX
156	4395.0000	09:29:22	LONX
185	4396.0000	09:29:55	LONX
189	4396.5000	09:30:43	LONX
3	4397.0000	09:32:00	LONX
150	4397.0000	09:32:00	LONX
195	4396.5000	09:32:24	LONX
155	4397.5000	09:33:20	LONX
52	4399.0000	09:34:23	LONX
100	4399.0000	09:34:23	LONX
72	4399.0000	09:35:11	LONX
118	4399.0000	09:35:19	LONX
15	4400.0000	09:36:20	LONX
150	4400.0000	09:36:20	LONX
151	4399.5000	09:36:46	LONX
100	4398.5000	09:37:18	LONX
150	4399.5000	09:38:21	LONX
30	4398.0000	09:38:57	LONX
24	4398.0000	09:39:25	LONX
100	4398.0000	09:39:25	LONX
155	4398.5000	09:39:58	LONX
14	4397.5000	09:40:57	LONX
150	4397.5000	09:40:57	LONX
16	4397.0000	09:42:15	LONX
150	4397.0000	09:42:15	LONX
155	4396.0000	09:42:24	LONX
155	4394.5000	09:42:56	LONX
153	4394.5000	09:44:16	LONX
72	4395.5000	09:45:36	LONX
150	4395.5000	09:45:36	LONX
151	4394.5000	09:46:21	LONX
117	4396.0000	09:47:17	LONX
182	4395.5000	09:47:49	LONX
25	4394.0000	09:48:48	LONX
162	4394.5000	09:49:10	LONX
153	4393.0000	09:49:36	LONX
154	4393.0000	09:50:31	LONX
155	4393.5000	09:51:49	LONX
40	4394.5000	09:53:25	LONX
166	4394.5000	09:53:45	LONX
245	4393.5000	09:54:07	LONX
166	4395.5000	09:56:02	LONX
10	4397.0000	09:57:08	LONX
93	4397.0000	09:57:08	LONX
150	4397.0000	09:57:08	LONX
165	4398.0000	09:58:05	LONX
175	4397.0000	09:59:43	LONX
166	4396.5000	10:00:17	LONX
154	4396.5000	10:01:02	LONX
159	4395.0000	10:01:50	LONX
173	4392.5000	10:02:38	LONX
76	4393.5000	10:04:02	LONX
162	4393.0000	10:04:03	LONX
106	4391.0000	10:05:00	LONX
189	4393.0000	10:06:36	LONX
56	4392.5000	10:06:44	LONX
104	4392.5000	10:06:44	LONX
24	4393.0000	10:08:03	LONX
169	4392.0000	10:08:07	LONX
75	4390.5000	10:09:23	LONX
5	4390.0000	10:09:26	LONX
114	4390.0000	10:09:47	LONX
54	4390.0000	10:09:47	LONX
7	4393.0000	10:10:59	LONX
104	4393.0000	10:10:59	LONX
56	4392.5000	10:10:59	LONX
183	4392.0000	10:11:41	LONX
165	4394.5000	10:13:26	LONX
75	4395.0000	10:14:41	LONX
91	4395.0000	10:14:41	LONX
43	4396.5000	10:15:45	LONX
124	4396.5000	10:15:45	LONX
195	4395.5000	10:16:02	LONX
161	4393.0000	10:17:18	LONX
100	4390.5000	10:18:10	LONX
60	4390.5000	10:19:44	LONX
100	4390.5000	10:19:44	LONX
159	4390.5000	10:20:05	LONX
37	4390.0000	10:20:44	LONX
128	4390.0000	10:20:44	LONX
169	4389.0000	10:21:57	LONX
75	4391.5000	10:22:35	LONX
79	4391.5000	10:22:35	LONX
159	4390.0000	10:23:20	LONX
159	4388.0000	10:24:38	LONX
165	4388.5000	10:25:07	LONX
200	4389.0000	10:26:44	LONX
75	4392.0000	10:29:27	LONX
200	4392.0000	10:29:27	LONX
83	4391.5000	10:29:30	LONX
133	4391.5000	10:29:30	LONX
29	4391.0000	10:29:30	LONX
76	4394.5000	10:30:58	LONX
158	4393.5000	10:31:06	LONX
185	4393.5000	10:32:21	LONX
218	4393.0000	10:34:13	LONX
29	4392.0000	10:35:07	LONX
130	4392.0000	10:35:07	LONX
75	4392.0000	10:36:11	LONX
139	4392.0000	10:36:11	LONX
14	4393.0000	10:37:33	LONX
75	4393.0000	10:37:33	LONX
100	4393.0000	10:37:33	LONX
75	4393.5000	10:38:49	LONX
105	4393.5000	10:38:49	LONX
190	4395.5000	10:40:09	LONX
160	4396.0000	10:41:27	LONX
36	4397.5000	10:42:08	LONX
52	4397.5000	10:42:08	LONX
75	4397.5000	10:42:08	LONX
152	4395.5000	10:43:09	LONX
97	4397.0000	10:44:24	LONX
128	4397.0000	10:44:24	LONX
152	4398.0000	10:45:13	LONX
36	4398.0000	10:46:49	LONX
68	4398.0000	10:46:49	LONX
68	4398.0000	10:46:49	LONX
160	4397.5000	10:47:41	LONX
28	4395.0000	10:48:21	LONX
130	4395.0000	10:48:21	LONX
155	4395.0000	10:49:14	LONX
100	4393.0000	10:50:26	LONX
156	4393.0000	10:50:43	LONX
196	4399.0000	10:52:27	LONX
169	4398.0000	10:52:27	LONX
6	4398.0000	10:52:27	LONX
121	4399.0000	10:54:32	LONX
2	4399.5000	10:55:26	LONX
163	4399.5000	10:55:26	LONX
163	4396.5000	10:56:40	LONX
76	4397.5000	10:57:43	LONX
76	4397.5000	10:57:43	LONX
155	4398.5000	10:59:20	LONX
28	4399.5000	10:59:41	LONX
210	4400.5000	11:00:15	LONX
153	4400.0000	11:00:44	LONX
180	4402.0000	11:02:13	LONX
100	4401.5000	11:03:27	LONX
25	4401.5000	11:03:47	LONX
44	4401.5000	11:03:54	LONX
100	4401.0000	11:04:00	LONX
75	4402.5000	11:05:28	LONX
166	4402.5000	11:05:28	LONX
155	4402.5000	11:07:56	LONX
205	4402.0000	11:08:00	LONX
75	4402.0000	11:09:26	LONX
102	4402.0000	11:09:26	LONX
152	4400.0000	11:10:04	LONX
48	4399.5000	11:11:29	LONX
76	4399.5000	11:11:29	LONX
75	4403.0000	11:12:51	LONX
144	4403.0000	11:12:51	LONX
63	4406.0000	11:14:35	LONX
75	4406.0000	11:14:35	LONX
175	4408.0000	11:15:16	LONX
75	4407.5000	11:16:49	LONX
74	4409.5000	11:17:21	LONX
52	4410.0000	11:17:32	LONX
75	4410.0000	11:17:32	LONX
78	4411.0000	11:18:05	LONX
84	4411.0000	11:18:05	LONX
31	4413.5000	11:19:37	LONX
213	4412.0000	11:19:40	LONX
150	4410.0000	11:21:48	LONX
36	4412.0000	11:22:43	LONX
100	4411.5000	11:22:49	LONX
115	4411.5000	11:22:49	LONX
157	4409.0000	11:24:13	LONX
149	4408.0000	11:25:14	LONX
52	4409.5000	11:27:50	LONX
100	4409.5000	11:27:50	LONX
149	4409.5000	11:28:04	LONX
155	4407.0000	11:28:49	LONX
150	4406.0000	11:30:06	LONX
163	4405.0000	11:31:15	LONX
1	4403.5000	11:32:33	LONX
11	4403.5000	11:32:33	LONX
154	4403.5000	11:32:33	LONX
48	4403.0000	11:33:35	LONX
121	4403.0000	11:33:35	LONX
74	4403.5000	11:34:32	LONX
111	4403.5000	11:34:32	LONX
160	4403.0000	11:36:41	LONX
60	4403.0000	11:36:58	LONX
52	4405.0000	11:37:19	LONX
97	4405.0000	11:37:19	LONX
150	4404.5000	11:38:13	LONX
93	4403.5000	11:39:33	LONX
152	4403.0000	11:40:09	LONX
54	4402.0000	11:40:54	LONX
154	4400.5000	11:41:21	LONX
58	4399.5000	11:42:56	LONX
93	4399.5000	11:42:56	LONX
68	4399.0000	11:44:07	LONX
82	4399.0000	11:44:07	LONX
155	4398.5000	11:45:01	LONX
75	4396.5000	11:46:49	LONX
103	4396.5000	11:46:49	LONX
66	4396.5000	11:48:28	LONX
199	4396.5000	11:48:28	LONX
5	4393.0000	11:49:40	LONX
32	4393.0000	11:49:40	LONX
144	4393.0000	11:49:40	LONX
103	4392.5000	11:52:28	LONX
190	4392.5000	11:52:28	LONX
70	4395.0000	11:53:56	LONX
106	4395.0000	11:53:56	LONX
148	4393.0000	11:55:12	LONX
157	4393.0000	11:56:09	LONX
19	4394.0000	11:57:50	LONX
26	4394.0000	11:57:54	LONX
200	4394.0000	11:57:54	LONX
76	4393.0000	11:58:59	LONX
86	4393.0000	11:58:59	LONX
56	4393.0000	11:59:39	LONX
94	4393.0000	11:59:39	LONX
210	4392.0000	12:02:06	LONX
63	4391.5000	12:02:27	LONX
89	4391.5000	12:02:27	LONX
148	4389.5000	12:02:37	LONX
45	4390.5000	12:03:53	LONX
90	4390.5000	12:03:53	LONX
162	4391.0000	12:04:15	LONX
155	4393.5000	12:05:35	LONX
152	4392.0000	12:06:20	LONX
21	4392.0000	12:07:40	LONX
134	4392.0000	12:07:40	LONX
163	4390.0000	12:08:30	LONX
12	4390.0000	12:09:36	LONX
137	4390.0000	12:09:36	LONX
75	4393.5000	12:10:47	LONX
103	4393.5000	12:10:47	LONX
75	4393.0000	12:12:06	LONX
87	4393.0000	12:12:06	LONX
71	4393.5000	12:13:06	LONX
93	4393.5000	12:13:06	LONX
149	4392.5000	12:13:54	LONX
26	4391.5000	12:15:08	LONX
22	4392.5000	12:16:42	LONX
163	4392.5000	12:16:42	LONX
14	4392.5000	12:16:52	LONX
42	4392.5000	12:16:52	LONX
76	4392.5000	12:16:52	LONX
76	4392.5000	12:16:52	LONX
17	4393.0000	12:17:55	LONX
132	4393.0000	12:17:55	LONX
75	4395.5000	12:19:16	LONX
89	4395.5000	12:19:16	LONX
152	4396.0000	12:20:00	LONX
18	4396.5000	12:21:56	LONX
73	4396.5000	12:21:56	LONX
154	4396.5000	12:21:56	LONX
75	4397.5000	12:23:52	LONX
117	4397.5000	12:23:52	LONX
116	4396.5000	12:24:57	LONX
57	4397.0000	12:26:18	LONX
105	4397.0000	12:26:18	LONX
148	4397.5000	12:26:52	LONX
40	4397.5000	12:28:27	LONX
121	4397.5000	12:28:27	LONX
176	4398.0000	12:29:58	LONX
100	4396.0000	12:30:34	LONX
154	4397.5000	12:31:56	LONX
76	4397.0000	12:33:15	LONX
78	4397.0000	12:33:15	LONX
165	4397.0000	12:34:23	LONX
22	4396.5000	12:35:47	LONX
130	4396.5000	12:35:47	LONX
150	4398.0000	12:36:56	LONX
133	4397.5000	12:38:10	LONX
149	4396.0000	12:39:24	LONX
9	4398.5000	12:41:14	LONX
72	4398.5000	12:41:14	LONX
95	4398.5000	12:41:14	LONX
83	4401.0000	12:43:36	LONX
70	4401.0000	12:43:47	LONX
104	4401.0000	12:43:47	LONX
38	4400.5000	12:44:45	LONX
75	4400.5000	12:45:11	LONX
86	4400.5000	12:45:11	LONX
9	4402.5000	12:46:41	LONX
51	4402.5000	12:46:48	LONX
56	4402.5000	12:46:48	LONX
56	4402.5000	12:46:48	LONX
155	4401.0000	12:47:03	LONX
149	4401.0000	12:48:20	LONX
74	4401.0000	12:49:58	LONX
76	4401.0000	12:49:58	LONX
100	4401.0000	12:50:57	LONX
173	4403.5000	12:51:46	LONX
159	4402.0000	12:52:51	LONX
95	4401.5000	12:54:10	LONX
14	4400.5000	12:54:54	LONX
98	4401.5000	12:55:21	LONX
100	4401.5000	12:55:21	LONX
49	4400.5000	12:56:33	LONX
101	4400.5000	12:56:38	LONX
75	4401.5000	12:57:50	LONX
92	4401.5000	12:57:50	LONX
163	4401.0000	12:59:11	LONX
152	4405.0000	12:59:49	LONX
169	4409.0000	13:01:01	LONX
90	4405.5000	13:02:21	LONX
52	4406.0000	13:03:39	LONX
52	4406.0000	13:03:39	LONX
69	4406.0000	13:03:39	LONX
75	4404.5000	13:05:14	LONX
149	4404.5000	13:05:14	LONX
71	4404.0000	13:05:54	LONX
82	4405.5000	13:06:57	LONX
150	4406.0000	13:07:30	LONX
160	4405.5000	13:08:37	LONX
151	4404.0000	13:09:27	LONX
75	4402.5000	13:11:15	LONX
163	4402.5000	13:11:39	LONX
23	4402.5000	13:13:04	LONX
132	4402.5000	13:13:04	LONX
100	4404.5000	13:14:39	LONX
144	4404.5000	13:14:39	LONX
154	4402.5000	13:16:03	LONX
185	4402.5000	13:17:11	LONX
198	4402.5000	13:19:16	LONX
150	4403.5000	13:20:21	LONX
151	4404.0000	13:20:57	LONX
75	4406.0000	13:22:02	LONX
80	4406.0000	13:22:02	LONX
54	4408.0000	13:23:24	LONX
109	4408.0000	13:23:24	LONX
74	4409.0000	13:24:48	LONX
48	4410.5000	13:25:23	LONX
56	4410.5000	13:25:23	LONX
59	4410.5000	13:25:23	LONX
205	4412.5000	13:26:59	LONX
14	4412.5000	13:27:44	LONX
50	4413.0000	13:27:56	LONX
59	4413.0000	13:27:56	LONX
103	4413.0000	13:27:56	LONX
160	4413.5000	13:28:39	LONX
160	4414.5000	13:29:59	LONX
155	4414.0000	13:29:59	LONX
205	4412.5000	13:30:53	LONX
162	4417.0000	13:32:13	LONX
150	4416.0000	13:32:28	LONX
65	4409.5000	13:33:45	LONX
100	4409.5000	13:33:45	LONX
164	4413.5000	13:34:53	LONX
202	4418.5000	13:35:58	LONX
162	4421.5000	13:36:57	LONX
187	4423.5000	13:37:30	LONX
156	4422.5000	13:38:29	LONX
65	4420.5000	13:39:33	LONX
83	4420.5000	13:39:33	LONX
33	4422.0000	13:40:33	LONX
47	4422.0000	13:40:33	LONX
68	4422.0000	13:40:33	LONX
155	4421.5000	13:42:04	LONX
153	4421.0000	13:42:08	LONX
70	4418.5000	13:43:18	LONX
83	4418.5000	13:43:18	LONX
15	4416.5000	13:44:16	LONX
134	4416.5000	13:44:17	LONX
27	4419.5000	13:45:08	LONX
53	4419.5000	13:45:08	LONX
93	4419.5000	13:45:08	LONX
149	4416.5000	13:46:33	LONX
165	4416.0000	13:47:33	LONX
105	4415.0000	13:48:40	LONX
62	4415.0000	13:48:40	LONX
75	4414.5000	13:50:17	LONX
136	4414.5000	13:50:17	LONX
75	4414.5000	13:51:23	LONX
107	4414.5000	13:51:23	LONX
185	4417.0000	13:52:50	LONX
75	4418.0000	13:53:36	LONX
95	4418.0000	13:53:36	LONX
75	4418.5000	13:54:41	LONX
94	4418.5000	13:54:41	LONX
200	4419.0000	13:55:55	LONX
150	4417.5000	13:56:29	LONX
75	4417.0000	13:57:57	LONX
99	4417.0000	13:57:57	LONX
134	4416.0000	13:58:55	LONX
74	4417.5000	13:59:58	LONX
75	4417.5000	13:59:58	LONX
175	4416.5000	14:00:02	LONX
149	4415.5000	14:01:25	LONX
156	4415.0000	14:02:19	LONX
153	4412.0000	14:03:00	LONX
155	4411.0000	14:03:45	LONX
31	4412.5000	14:04:48	LONX
134	4412.5000	14:04:48	LONX
165	4411.5000	14:06:18	LONX
1	4412.5000	14:07:05	LONX
150	4412.5000	14:07:05	LONX
21	4409.5000	14:07:53	LONX
132	4409.5000	14:07:53	LONX
11	4409.5000	14:09:03	LONX
150	4409.5000	14:09:03	LONX
160	4409.0000	14:10:16	LONX
100	4408.5000	14:10:45	LONX
200	4410.0000	14:12:13	LONX
76	4410.5000	14:12:50	LONX
156	4410.0000	14:13:21	LONX
76	4409.5000	14:14:42	LONX
121	4409.5000	14:14:42	LONX
154	4408.5000	14:15:01	LONX
155	4409.0000	14:16:14	LONX
16	4408.0000	14:17:16	LONX
150	4408.0000	14:17:16	LONX
156	4406.5000	14:17:46	LONX
60	4405.0000	14:19:00	LONX
100	4405.0000	14:19:00	LONX
176	4405.0000	14:20:05	LONX
150	4405.0000	14:21:01	LONX
150	4403.5000	14:21:47	LONX
48	4404.5000	14:22:48	LONX
11	4405.0000	14:23:24	LONX
55	4405.0000	14:23:24	LONX
100	4405.0000	14:23:24	LONX
155	4405.5000	14:24:02	LONX
49	4405.5000	14:25:42	LONX
76	4405.5000	14:25:42	LONX
200	4405.5000	14:25:42	LONX
2	4406.0000	14:26:24	LONX
150	4406.0000	14:26:24	LONX
190	4407.5000	14:27:00	LONX
155	4407.0000	14:27:44	LONX
151	4403.5000	14:28:27	LONX
156	4402.0000	14:29:08	LONX
160	4400.0000	14:29:45	LONX
20	4400.0000	14:29:45	LONX
155	4404.5000	14:30:09	LONX
170	4404.0000	14:30:09	LONX
185	4403.5000	14:30:32	LONX
100	4404.0000	14:30:53	LONX
76	4404.5000	14:31:12	LONX
150	4404.5000	14:31:12	LONX
95	4404.0000	14:31:14	LONX
125	4404.0000	14:31:31	LONX
165	4403.5000	14:31:35	LONX
180	4405.0000	14:31:59	LONX
23	4405.5000	14:32:23	LONX
150	4405.5000	14:32:23	LONX
48	4405.0000	14:32:34	LONX
49	4405.0000	14:32:34	LONX
58	4405.0000	14:32:34	LONX
20	4404.5000	14:32:47	LONX
135	4404.5000	14:32:47	LONX
164	4403.0000	14:33:16	LONX
153	4402.5000	14:33:18	LONX
141	4401.5000	14:34:01	LONX
74	4401.5000	14:34:01	LONX
191	4405.5000	14:34:46	LONX
170	4405.0000	14:35:00	LONX
155	4403.5000	14:35:08	LONX
198	4405.5000	14:36:12	LONX
59	4404.5000	14:36:34	LONX
101	4404.5000	14:36:34	LONX
155	4403.5000	14:36:46	LONX
153	4402.5000	14:37:39	LONX
72	4402.0000	14:37:53	LONX
105	4402.0000	14:37:53	LONX
18	4402.0000	14:38:16	LONX
137	4402.0000	14:38:16	LONX
152	4403.0000	14:38:52	LONX
96	4402.5000	14:39:48	LONX
160	4402.0000	14:39:49	LONX
8	4401.5000	14:40:12	LONX
167	4401.5000	14:40:18	LONX
10	4400.5000	14:40:53	LONX
64	4400.5000	14:40:53	LONX
78	4400.5000	14:40:53	LONX
45	4400.0000	14:41:31	LONX
125	4400.0000	14:41:31	LONX
165	4400.0000	14:42:04	LONX
175	4399.5000	14:42:46	LONX
129	4399.0000	14:42:46	LONX
8	4401.5000	14:43:52	LONX
200	4401.5000	14:43:52	LONX
155	4402.5000	14:44:24	LONX
152	4402.0000	14:44:24	LONX
90	4402.0000	14:45:40	LONX
2	4402.0000	14:45:40	LONX
105	4402.0000	14:45:40	LONX
180	4401.5000	14:45:49	LONX
48	4400.5000	14:46:22	LONX
23	4400.5000	14:46:22	LONX
84	4400.5000	14:46:22	LONX
163	4399.5000	14:47:08	LONX
91	4398.5000	14:47:19	LONX
101	4398.5000	14:47:19	LONX
153	4400.5000	14:48:26	LONX
17	4401.5000	14:49:01	LONX
150	4401.5000	14:49:01	LONX
69	4400.5000	14:49:13	LONX
131	4400.5000	14:49:13	LONX
53	4400.0000	14:50:00	LONX
107	4400.0000	14:50:00	LONX
61	4400.5000	14:50:28	LONX
101	4400.5000	14:50:28	LONX
161	4399.0000	14:51:11	LONX
41	4399.0000	14:51:40	LONX
49	4399.0000	14:51:40	LONX
75	4399.0000	14:51:40	LONX
19	4399.0000	14:52:30	LONX
67	4400.0000	14:53:29	LONX
100	4400.0000	14:53:29	LONX
167	4400.0000	14:53:36	LONX
192	4402.0000	14:54:05	LONX
76	4403.5000	14:54:37	LONX
86	4403.5000	14:54:37	LONX
83	4406.0000	14:55:22	LONX
105	4406.0000	14:55:22	LONX
50	4406.5000	14:56:02	LONX
11	4406.5000	14:56:15	LONX
150	4406.0000	14:56:15	LONX
153	4404.5000	14:56:33	LONX
153	4402.0000	14:57:12	LONX
65	4401.0000	14:57:59	LONX
94	4401.0000	14:57:59	LONX
152	4400.5000	14:58:47	LONX
50	4399.5000	14:59:27	LONX
123	4399.5000	14:59:27	LONX
210	4399.5000	14:59:45	LONX
154	4399.0000	14:59:59	LONX
160	4399.0000	15:00:19	LONX
150	4401.0000	15:01:16	LONX
18	4402.5000	15:01:26	LONX
150	4402.5000	15:01:26	LONX
230	4401.5000	15:01:33	LONX
18	4401.5000	15:02:13	LONX
149	4401.5000	15:02:13	LONX
155	4400.0000	15:03:05	LONX
169	4400.0000	15:03:26	LONX
154	4399.5000	15:04:08	LONX
162	4399.0000	15:04:11	LONX
4	4398.5000	15:05:17	LONX
166	4398.5000	15:05:17	LONX
150	4398.5000	15:05:17	LONX
175	4399.0000	15:06:16	LONX
14	4400.5000	15:06:39	LONX
150	4400.5000	15:06:39	LONX
10	4400.0000	15:06:46	LONX
215	4400.0000	15:06:46	LONX
19	4401.0000	15:08:48	LONX
150	4401.0000	15:08:48	LONX
235	4400.5000	15:08:48	LONX
219	4400.5000	15:09:23	LONX
87	4399.5000	15:09:43	LONX
195	4399.0000	15:10:34	LONX
105	4398.5000	15:10:47	LONX
50	4398.5000	15:10:47	LONX
50	4400.5000	15:11:42	LONX
118	4400.5000	15:11:42	LONX
180	4403.0000	15:13:24	LONX
101	4403.0000	15:13:25	LONX
150	4403.0000	15:13:25	LONX
159	4402.0000	15:13:44	LONX
155	4400.0000	15:14:47	LONX
71	4400.5000	15:15:22	LONX
98	4400.5000	15:15:22	LONX
89	4399.5000	15:16:14	LONX
150	4399.5000	15:16:14	LONX
169	4399.0000	15:16:56	LONX
154	4398.5000	15:16:57	LONX
260	4400.5000	15:18:25	LONX
175	4399.5000	15:18:54	LONX
169	4399.5000	15:19:53	LONX
161	4398.5000	15:20:16	LONX
169	4398.5000	15:21:28	LONX
18	4399.0000	15:21:33	LONX
22	4399.0000	15:21:33	LONX
51	4399.0000	15:21:33	LONX
78	4399.0000	15:21:33	LONX
18	4397.5000	15:22:01	LONX
157	4397.5000	15:22:01	LONX
163	4397.0000	15:22:29	LONX
150	4400.0000	15:24:10	LONX
275	4399.5000	15:24:10	LONX
165	4399.0000	15:24:16	LONX
169	4400.0000	15:25:17	LONX
154	4398.5000	15:26:04	LONX
5	4399.0000	15:26:31	LONX
150	4399.0000	15:26:31	LONX
155	4397.5000	15:27:00	LONX
165	4398.5000	15:28:10	LONX
210	4398.0000	15:28:10	LONX
3	4397.5000	15:29:06	LONX
180	4397.5000	15:29:06	LONX
54	4397.0000	15:29:36	LONX
106	4397.0000	15:29:36	LONX
170	4398.5000	15:30:17	LONX
50	4398.0000	15:30:18	LONX
135	4398.0000	15:30:18	LONX
55	4398.5000	15:30:54	LONX
106	4398.5000	15:30:54	LONX
165	4399.0000	15:31:26	LONX
164	4398.5000	15:31:29	LONX
160	4399.5000	15:32:24	LONX
161	4398.5000	15:33:00	LONX
3	4402.0000	15:34:23	LONX
167	4402.0000	15:34:23	LONX
190	4401.5000	15:34:31	LONX
185	4401.5000	15:35:35	LONX
182	4401.0000	15:35:46	LONX
19	4400.5000	15:36:49	LONX
63	4400.5000	15:36:49	LONX
104	4400.5000	15:36:49	LONX
20	4400.5000	15:37:26	LONX
150	4400.5000	15:37:26	LONX
155	4399.5000	15:37:51	LONX
79	4400.5000	15:38:53	LONX
150	4400.5000	15:38:53	LONX
23	4399.5000	15:39:05	LONX
182	4399.5000	15:39:05	LONX
8	4399.5000	15:40:14	LONX
150	4399.5000	15:40:14	LONX
30	4400.5000	15:41:01	LONX
130	4400.5000	15:41:01	LONX
160	4400.0000	15:41:09	LONX
44	4400.5000	15:41:33	LONX
112	4400.5000	15:41:33	LONX
205	4399.5000	15:42:19	LONX
40	4399.5000	15:43:21	LONX
150	4399.5000	15:43:21	LONX
60	4398.5000	15:43:41	LONX
105	4398.5000	15:43:41	LONX
21	4399.0000	15:44:40	LONX
150	4399.0000	15:44:40	LONX
160	4398.5000	15:44:51	LONX
150	4398.0000	15:45:31	LONX
100	4398.0000	15:45:55	LONX
21	4398.0000	15:46:17	LONX
150	4398.0000	15:46:17	LONX
159	4399.0000	15:46:40	LONX
158	4397.5000	15:47:03	LONX
6	4397.0000	15:47:31	LONX
160	4398.0000	15:47:39	LONX
21	4397.0000	15:48:11	LONX
190	4397.0000	15:48:11	LONX
200	4396.5000	15:48:15	LONX
20	4395.0000	15:48:59	LONX
175	4395.0000	15:48:59	LONX
21	4395.0000	15:49:41	LONX
150	4395.0000	15:49:41	LONX
19	4394.5000	15:50:00	LONX
76	4394.5000	15:50:00	LONX
76	4394.5000	15:50:00	LONX
178	4394.0000	15:50:06	LONX
180	4392.5000	15:50:19	LONX
90	4392.0000	15:51:17	LONX
120	4392.0000	15:51:17	LONX
134	4392.0000	15:51:17	LONX
195	4393.0000	15:51:50	LONX
156	4392.5000	15:52:02	LONX
40	4391.5000	15:52:33	LONX
121	4391.5000	15:52:33	LONX
170	4391.0000	15:53:31	LONX
85	4390.5000	15:53:38	LONX
105	4390.5000	15:53:38	LONX
67	4390.0000	15:53:39	LONX
103	4390.0000	15:53:39	LONX
45	4389.0000	15:54:21	LONX
60	4389.0000	15:54:21	LONX
65	4389.0000	15:54:25	LONX
28	4388.0000	15:54:45	LONX
67	4390.0000	15:55:22	LONX
50	4390.0000	15:55:22	LONX
148	4390.0000	15:55:22	LONX
66	4389.5000	15:55:42	LONX
150	4389.5000	15:55:42	LONX
159	4389.0000	15:56:05	LONX
285	4388.5000	15:56:09	LONX
171	4390.5000	15:57:32	LONX
208	4391.5000	15:57:37	LONX
81	4391.0000	15:57:41	LONX
124	4391.0000	15:57:41	LONX
53	4390.5000	15:57:44	LONX
80	4390.5000	15:57:44	LONX
33	4389.0000	15:58:14	LONX
132	4389.0000	15:58:14	LONX
76	4390.0000	15:59:12	LONX
170	4389.5000	15:59:28	LONX
91	4390.0000	16:00:20	LONX
200	4390.0000	16:00:20	LONX
7	4390.0000	16:00:34	LONX
183	4389.5000	16:00:38	LONX
150	4389.5000	16:00:52	LONX
200	4389.5000	16:00:52	LONX
190	4389.0000	16:00:54	LONX
75	4388.5000	16:00:57	LONX
4	4388.5000	16:01:01	LONX
106	4388.5000	16:01:01	LONX
188	4387.5000	16:01:07	LONX
48	4387.0000	16:01:55	LONX
108	4387.0000	16:01:55	LONX
41	4386.5000	16:02:00	LONX
3	4386.5000	16:02:05	LONX
9	4386.5000	16:02:05	LONX
48	4386.5000	16:02:06	LONX
85	4386.5000	16:02:06	LONX
50	4386.0000	16:02:22	LONX
110	4386.0000	16:02:22	LONX
169	4385.0000	16:02:37	LONX
200	4387.0000	16:03:50	LONX
211	4386.5000	16:04:01	LONX
95	4386.5000	16:04:01	LONX
150	4386.5000	16:04:01	LONX
173	4386.5000	16:04:20	LONX
210	4388.5000	16:04:38	LONX
185	4389.5000	16:05:09	LONX
6	4389.0000	16:05:13	LONX
174	4389.0000	16:05:13	LONX
230	4388.5000	16:05:13	LONX
170	4389.5000	16:05:51	LONX
186	4389.0000	16:05:51	LONX
203	4389.0000	16:06:30	LONX
217	4388.5000	16:06:34	LONX
160	4388.0000	16:07:05	LONX
157	4386.0000	16:07:31	LONX
199	4385.5000	16:07:31	LONX
163	4385.5000	16:07:49	LONX
169	4386.0000	16:08:42	LONX
65	4385.0000	16:08:52	LONX
110	4385.0000	16:08:52	LONX
9	4384.5000	16:08:52	LONX
188	4384.5000	16:08:52	LONX
172	4385.5000	16:09:52	LONX
20	4385.0000	16:10:00	LONX
150	4385.0000	16:10:00	LONX
165	4384.5000	16:10:00	LONX
100	4384.0000	16:10:06	LONX
34	4385.5000	16:10:33	LONX
150	4385.5000	16:10:33	LONX
200	4385.5000	16:10:33	LONX
161	4383.0000	16:11:05	LONX
112	4383.0000	16:11:21	LONX
170	4383.0000	16:11:21	LONX
176	4382.0000	16:11:40	LONX
162	4382.0000	16:11:40	LONX
114	4382.5000	16:12:30	LONX
180	4382.5000	16:12:30	LONX
92	4382.5000	16:13:14	LONX
150	4383.5000	16:13:29	LONX
200	4384.5000	16:13:35	LONX
76	4384.5000	16:13:39	LONX
346	4384.5000	16:14:04	LONX
126	4385.0000	16:14:04	LONX
220	4385.0000	16:14:04	LONX
17	4383.5000	16:14:51	LONX
184	4383.5000	16:14:51	LONX
10	4383.5000	16:15:04	LONX
150	4383.5000	16:15:04	LONX
19	4383.5000	16:15:28	LONX
197	4383.5000	16:15:28	LONX
38	4383.0000	16:15:37	LONX
155	4383.0000	16:15:37	LONX
25	4384.0000	16:15:59	LONX
215	4384.0000	16:15:59	LONX
22	4382.5000	16:16:14	LONX
150	4382.5000	16:16:14	LONX
150	4382.0000	16:16:30	LONX
30	4382.0000	16:16:30	LONX
179	4382.5000	16:16:48	LONX
184	4381.0000	16:17:13	LONX
37	4381.0000	16:17:13	LONX
49	4381.0000	16:17:13	LONX
74	4381.0000	16:17:13	LONX
100	4381.0000	16:17:13	LONX
38	4380.5000	16:18:01	LONX
76	4380.5000	16:18:01	LONX
215	4380.5000	16:18:01	LONX
80	4380.0000	16:18:18	LONX
96	4380.0000	16:18:18	LONX
176	4380.0000	16:18:18	LONX
51	4382.0000	16:18:57	LONX
150	4382.0000	16:18:57	LONX
19	4381.0000	16:19:12	LONX
150	4381.0000	16:19:12	LONX
78	4379.5000	16:19:36	LONX
168	4379.5000	16:19:39	LONX
25	4378.5000	16:19:58	LONX
68	4378.5000	16:19:58	LONX
76	4378.5000	16:19:58	LONX
195	4376.5000	16:20:13	LONX
37	4375.5000	16:20:25	LONX
150	4375.5000	16:20:25	LONX
7	4375.0000	16:20:40	LONX
150	4375.0000	16:20:40	LONX
71	4374.5000	16:20:57	LONX
76	4374.5000	16:20:57	LONX
66	4373.5000	16:21:26	LONX
94	4373.5000	16:21:26	LONX
150	4373.5000	16:21:26	LONX
177	4373.5000	16:21:26	LONX
160	4372.5000	16:22:00	LONX
14	4373.5000	16:22:19	LONX
150	4373.5000	16:22:19	LONX
123	4373.5000	16:22:36	LONX
97	4373.5000	16:22:36	LONX
89	4373.5000	16:23:17	LONX
150	4374.0000	16:23:17	LONX
285	4373.5000	16:23:17	LONX
73	4374.5000	16:23:44	LONX
139	4374.5000	16:23:44	LONX
94	4375.0000	16:23:44	LONX
150	4375.0000	16:23:44	LONX
4	4375.5000	16:24:15	LONX
76	4375.5000	16:24:15	LONX
158	4376.0000	16:24:20	LONX
23	4376.0000	16:24:36	LONX
150	4376.0000	16:24:36	LONX
160	4376.5000	16:24:50	LONX
15	4376.0000	16:25:01	LONX
5	4377.0000	16:25:02	LONX
95	4377.0000	16:25:02	LONX
178	4376.5000	16:25:08	LONX
171	4376.0000	16:25:22	LONX
169	4376.0000	16:25:42	LONX
31	4376.0000	16:25:51	LONX
150	4376.0000	16:25:51	LONX
174	4375.5000	16:26:08	LONX
182	4376.0000	16:26:25	LONX
168	4377.0000	16:26:36	LONX
170	4375.0000	16:26:59	LONX
21	4375.0000	16:27:11	LONX
150	4375.0000	16:27:11	LONX
58	4374.5000	16:27:20	LONX
142	4374.5000	16:27:20	LONX
150	4374.5000	16:27:20	LONX
173	4375.5000	16:27:59	LONX
17	4375.5000	16:28:03	LONX
144	4375.5000	16:28:03	LONX
159	4374.0000	16:28:14	LONX
30	4373.5000	16:28:49	LONX
146	4373.5000	16:28:49	LONX
400	4373.5000	16:28:50	LONX
18	4373.5000	16:28:52	LONX
144	4373.5000	16:28:52	LONX
184	4373.0000	16:29:02	LONX
2	4373.0000	16:29:12	LONX
18	4373.0000	16:29:12	LONX
57	4373.0000	16:29:12	LONX
76	4373.0000	16:29:12	LONX
38	4373.0000	16:29:30	LONX
135	4372.5000	16:29:34	LONX
89	4372.5000	16:29:34	LONX

 

END

 

 

POSDMGMRVMNGNZM