Transaction in Own Shares

RNS Number : 2115O

Unilever PLC

16 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:		16-Aug-17
Number of ordinary shares purchased:		114,817
Highest price paid per share:		GBp 4,499.5000
Lowest price paid per share:		GBp 4,473.0000
Volume weighted average price paid per share:		GBp 4,480.8364
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 46,314,250 of its ordinary shares in treasury and has 1,263,842,111 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4480.8364	114,817
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
140	4489.5000	08:00:24	LONX
50	4489.5000	08:00:24	LONX
205	4492.5000	08:01:08	LONX
169	4491.0000	08:01:21	LONX
176	4489.0000	08:01:55	LONX
60	4486.5000	08:02:23	LONX
110	4486.5000	08:02:23	LONX
73	4488.5000	08:03:22	LONX
117	4488.5000	08:03:22	LONX
122	4491.5000	08:04:01	LONX
33	4491.5000	08:04:01	LONX
180	4493.0000	08:05:00	LONX
50	4493.0000	08:05:21	LONX
100	4493.0000	08:05:21	LONX
210	4491.0000	08:07:11	LONX
100	4490.5000	08:07:12	LONX
140	4490.5000	08:07:12	LONX
100	4490.0000	08:07:13	LONX
115	4490.0000	08:07:13	LONX
100	4486.5000	08:07:40	LONX
65	4486.5000	08:07:40	LONX
195	4486.5000	08:08:42	LONX
235	4486.0000	08:08:43	LONX
145	4484.5000	08:09:24	LONX
100	4483.5000	08:09:54	LONX
62	4483.5000	08:09:54	LONX
12	4482.5000	08:10:19	LONX
21	4482.5000	08:10:19	LONX
137	4482.5000	08:10:19	LONX
144	4479.5000	08:10:41	LONX
25	4479.5000	08:10:41	LONX
152	4480.0000	08:11:29	LONX
149	4477.5000	08:11:46	LONX
185	4477.5000	08:12:58	LONX
200	4478.0000	08:12:58	LONX
18	4478.0000	08:12:58	LONX
50	4477.0000	08:14:24	LONX
140	4476.5000	08:14:25	LONX
150	4475.5000	08:14:44	LONX
100	4478.0000	08:15:20	LONX
38	4478.0000	08:15:20	LONX
122	4477.0000	08:15:22	LONX
142	4475.5000	08:16:16	LONX
95	4475.0000	08:16:25	LONX
140	4475.0000	08:16:55	LONX
150	4478.0000	08:17:48	LONX
206	4477.5000	08:17:48	LONX
48	4476.0000	08:18:34	LONX
165	4477.0000	08:18:47	LONX
135	4476.0000	08:19:27	LONX
100	4475.5000	08:19:40	LONX
180	4480.0000	08:20:36	LONX
155	4479.0000	08:20:37	LONX
29	4478.5000	08:20:37	LONX
140	4476.0000	08:21:29	LONX
134	4475.0000	08:21:42	LONX
145	4476.0000	08:22:31	LONX
84	4475.0000	08:23:15	LONX
78	4475.0000	08:23:20	LONX
33	4473.5000	08:23:34	LONX
210	4474.0000	08:24:23	LONX
62	4474.5000	08:25:09	LONX
62	4474.5000	08:25:09	LONX
159	4474.0000	08:25:20	LONX
13	4476.0000	08:26:50	LONX
225	4476.0000	08:27:07	LONX
74	4476.0000	08:27:49	LONX
106	4476.0000	08:27:49	LONX
220	4475.5000	08:28:00	LONX
175	4478.5000	08:29:03	LONX
163	4478.0000	08:29:07	LONX
87	4480.0000	08:30:12	LONX
59	4480.0000	08:30:12	LONX
33	4480.0000	08:30:12	LONX
100	4480.0000	08:30:20	LONX
100	4480.0000	08:30:47	LONX
14	4477.0000	08:31:54	LONX
131	4477.0000	08:31:54	LONX
200	4477.0000	08:31:54	LONX
8	4477.0000	08:31:54	LONX
168	4477.5000	08:33:35	LONX
57	4477.0000	08:33:39	LONX
16	4477.0000	08:33:45	LONX
27	4477.0000	08:33:55	LONX
27	4477.0000	08:34:05	LONX
18	4477.0000	08:34:11	LONX
30	4477.0000	08:34:22	LONX
10	4477.0000	08:34:29	LONX
140	4480.0000	08:35:13	LONX
107	4480.5000	08:35:23	LONX
30	4480.5000	08:35:23	LONX
138	4479.0000	08:35:28	LONX
100	4477.5000	08:36:17	LONX
41	4477.5000	08:36:17	LONX
100	4482.0000	08:36:51	LONX
40	4482.0000	08:36:51	LONX
56	4485.5000	08:38:27	LONX
200	4485.5000	08:38:27	LONX
118	4485.5000	08:39:17	LONX
66	4485.5000	08:39:17	LONX
195	4487.5000	08:39:46	LONX
62	4487.5000	08:40:56	LONX
140	4486.0000	08:41:08	LONX
69	4487.0000	08:41:52	LONX
75	4487.0000	08:41:52	LONX
134	4487.0000	08:42:14	LONX
27	4486.0000	08:42:57	LONX
33	4486.0000	08:43:01	LONX
73	4486.0000	08:43:01	LONX
211	4487.5000	08:44:49	LONX
4	4487.5000	08:44:49	LONX
100	4488.5000	08:45:52	LONX
53	4488.5000	08:45:52	LONX
50	4488.0000	08:45:59	LONX
85	4488.0000	08:45:59	LONX
156	4489.0000	08:47:06	LONX
29	4489.0000	08:47:27	LONX
100	4488.0000	08:47:29	LONX
143	4488.5000	08:47:39	LONX
34	4489.5000	08:48:48	LONX
118	4489.5000	08:48:48	LONX
180	4491.5000	08:51:00	LONX
166	4491.5000	08:51:18	LONX
136	4492.0000	08:52:10	LONX
17	4492.0000	08:52:10	LONX
165	4491.5000	08:53:21	LONX
6	4491.0000	08:53:26	LONX
100	4491.0000	08:53:26	LONX
61	4491.0000	08:53:27	LONX
167	4491.0000	08:54:02	LONX
79	4490.0000	08:54:58	LONX
69	4490.0000	08:54:58	LONX
135	4490.0000	08:55:22	LONX
92	4493.0000	08:56:57	LONX
110	4493.0000	08:56:57	LONX
9	4493.0000	08:56:57	LONX
138	4492.0000	08:57:50	LONX
52	4492.0000	08:57:50	LONX
139	4492.5000	08:58:44	LONX
135	4493.5000	08:59:38	LONX
146	4496.0000	09:00:13	LONX
40	4495.0000	09:00:44	LONX
110	4495.0000	09:00:44	LONX
130	4494.5000	09:00:46	LONX
7	4494.5000	09:00:46	LONX
180	4498.0000	09:01:44	LONX
138	4496.5000	09:02:33	LONX
136	4496.0000	09:02:54	LONX
145	4495.0000	09:04:02	LONX
163	4494.5000	09:04:24	LONX
136	4494.5000	09:04:49	LONX
145	4495.5000	09:06:14	LONX
140	4496.0000	09:06:14	LONX
75	4496.0000	09:06:14	LONX
175	4495.5000	09:07:13	LONX
160	4499.5000	09:08:13	LONX
141	4495.5000	09:08:33	LONX
160	4496.0000	09:09:23	LONX
155	4496.5000	09:10:14	LONX
143	4497.0000	09:10:52	LONX
154	4497.0000	09:11:48	LONX
144	4495.5000	09:12:37	LONX
180	4493.5000	09:13:19	LONX
200	4493.0000	09:14:48	LONX
8	4493.0000	09:14:48	LONX
174	4493.5000	09:15:53	LONX
165	4492.5000	09:15:59	LONX
146	4492.0000	09:17:25	LONX
181	4491.0000	09:18:12	LONX
159	4492.0000	09:18:46	LONX
195	4492.5000	09:19:19	LONX
180	4491.5000	09:21:11	LONX
161	4491.5000	09:21:42	LONX
18	4494.0000	09:22:30	LONX
198	4494.0000	09:22:30	LONX
151	4493.0000	09:22:41	LONX
254	4494.0000	09:23:58	LONX
160	4492.0000	09:24:41	LONX
162	4491.5000	09:26:15	LONX
174	4490.5000	09:26:26	LONX
150	4491.0000	09:27:50	LONX
12	4491.0000	09:27:50	LONX
142	4491.5000	09:29:06	LONX
100	4491.5000	09:29:32	LONX
173	4491.0000	09:29:39	LONX
170	4488.5000	09:30:20	LONX
37	4489.0000	09:31:28	LONX
200	4491.0000	09:31:52	LONX
70	4492.5000	09:32:46	LONX
85	4492.5000	09:32:46	LONX
117	4494.5000	09:33:22	LONX
40	4494.5000	09:33:22	LONX
113	4493.0000	09:33:39	LONX
86	4492.5000	09:34:44	LONX
77	4492.5000	09:34:44	LONX
159	4490.5000	09:35:23	LONX
82	4491.0000	09:36:21	LONX
73	4491.0000	09:36:21	LONX
175	4489.5000	09:36:51	LONX
158	4487.0000	09:37:26	LONX
15	4485.5000	09:38:29	LONX
135	4485.5000	09:38:29	LONX
168	4485.0000	09:39:06	LONX
172	4484.0000	09:40:15	LONX
150	4484.5000	09:41:21	LONX
4	4484.5000	09:41:21	LONX
150	4485.5000	09:42:03	LONX
195	4484.0000	09:42:57	LONX
150	4484.0000	09:44:04	LONX
23	4484.0000	09:44:04	LONX
149	4483.5000	09:44:49	LONX
169	4483.5000	09:45:39	LONX
47	4484.0000	09:46:31	LONX
116	4484.0000	09:46:31	LONX
173	4484.0000	09:47:26	LONX
78	4484.5000	09:48:27	LONX
85	4484.5000	09:50:36	LONX
280	4484.5000	09:50:36	LONX
107	4484.5000	09:50:40	LONX
50	4484.5000	09:50:40	LONX
151	4483.0000	09:51:01	LONX
200	4486.0000	09:53:02	LONX
67	4485.5000	09:53:02	LONX
150	4484.0000	09:54:03	LONX
17	4484.0000	09:54:03	LONX
150	4485.0000	09:55:15	LONX
31	4485.0000	09:55:15	LONX
129	4484.0000	09:56:12	LONX
26	4484.0000	09:56:15	LONX
150	4483.5000	09:56:15	LONX
10	4483.5000	09:56:15	LONX
109	4484.0000	09:58:34	LONX
71	4484.0000	09:58:34	LONX
68	4485.0000	09:58:59	LONX
195	4484.5000	09:59:11	LONX
154	4484.0000	09:59:55	LONX
180	4480.0000	10:01:33	LONX
181	4479.5000	10:02:04	LONX
226	4480.0000	10:04:02	LONX
75	4481.5000	10:04:44	LONX
156	4481.5000	10:04:44	LONX
100	4482.0000	10:05:33	LONX
125	4482.0000	10:05:33	LONX
153	4480.5000	10:06:43	LONX
167	4481.0000	10:08:02	LONX
116	4481.5000	10:08:34	LONX
39	4481.5000	10:08:34	LONX
196	4481.0000	10:10:43	LONX
213	4480.5000	10:10:46	LONX
170	4481.5000	10:11:58	LONX
23	4481.5000	10:11:58	LONX
76	4479.5000	10:14:09	LONX
155	4479.0000	10:14:15	LONX
165	4478.5000	10:14:15	LONX
122	4479.5000	10:15:28	LONX
33	4479.5000	10:15:28	LONX
156	4479.0000	10:16:11	LONX
178	4477.5000	10:17:09	LONX
153	4475.0000	10:17:53	LONX
158	4474.0000	10:18:36	LONX
153	4475.5000	10:19:32	LONX
59	4477.0000	10:22:16	LONX
141	4477.0000	10:22:16	LONX
75	4477.5000	10:22:16	LONX
104	4477.5000	10:22:16	LONX
59	4477.0000	10:23:05	LONX
100	4477.5000	10:23:46	LONX
89	4477.5000	10:23:46	LONX
230	4478.0000	10:24:11	LONX
104	4477.0000	10:25:19	LONX
52	4477.0000	10:25:19	LONX
168	4479.0000	10:26:17	LONX
117	4481.0000	10:28:05	LONX
154	4481.0000	10:28:05	LONX
173	4479.5000	10:28:35	LONX
150	4479.0000	10:30:04	LONX
18	4479.0000	10:30:04	LONX
75	4481.0000	10:31:40	LONX
200	4481.0000	10:31:40	LONX
46	4481.0000	10:31:40	LONX
92	4479.5000	10:33:21	LONX
75	4479.5000	10:33:21	LONX
131	4479.5000	10:33:21	LONX
152	4479.5000	10:34:21	LONX
43	4479.5000	10:34:21	LONX
112	4478.0000	10:35:49	LONX
50	4478.0000	10:35:49	LONX
77	4477.0000	10:36:21	LONX
96	4477.0000	10:36:21	LONX
168	4478.0000	10:37:49	LONX
182	4479.0000	10:38:56	LONX
168	4478.5000	10:39:54	LONX
75	4478.0000	10:41:02	LONX
104	4478.0000	10:41:02	LONX
75	4479.0000	10:43:17	LONX
103	4479.0000	10:43:17	LONX
103	4479.0000	10:43:25	LONX
65	4479.0000	10:43:25	LONX
190	4478.5000	10:44:42	LONX
50	4479.0000	10:45:27	LONX
131	4479.0000	10:45:27	LONX
168	4481.0000	10:46:37	LONX
75	4481.0000	10:47:30	LONX
78	4481.0000	10:47:30	LONX
11	4479.5000	10:48:15	LONX
172	4479.5000	10:48:15	LONX
201	4480.0000	10:50:47	LONX
92	4479.5000	10:50:48	LONX
121	4479.5000	10:50:48	LONX
75	4480.0000	10:50:48	LONX
93	4480.0000	10:50:48	LONX
194	4479.0000	10:52:57	LONX
164	4478.0000	10:54:12	LONX
47	4478.0000	10:54:12	LONX
3	4479.5000	10:55:25	LONX
75	4479.5000	10:55:25	LONX
117	4482.0000	10:59:01	LONX
75	4482.0000	10:59:27	LONX
150	4482.0000	10:59:27	LONX
52	4482.0000	10:59:32	LONX
150	4482.0000	10:59:32	LONX
75	4482.0000	10:59:32	LONX
165	4482.0000	10:59:42	LONX
75	4481.5000	11:00:50	LONX
125	4481.5000	11:00:50	LONX
187	4481.0000	11:01:06	LONX
137	4479.5000	11:02:36	LONX
27	4479.5000	11:02:36	LONX
75	4479.5000	11:03:58	LONX
156	4479.5000	11:03:58	LONX
186	4477.5000	11:04:38	LONX
75	4479.0000	11:06:36	LONX
152	4479.0000	11:06:36	LONX
163	4478.5000	11:06:36	LONX
75	4480.5000	11:08:44	LONX
124	4480.5000	11:08:44	LONX
160	4479.0000	11:09:51	LONX
75	4479.0000	11:12:50	LONX
150	4479.0000	11:12:50	LONX
27	4479.0000	11:12:50	LONX
169	4479.0000	11:12:59	LONX
18	4477.0000	11:13:36	LONX
30	4478.5000	11:16:39	LONX
60	4478.5000	11:16:39	LONX
75	4478.5000	11:17:01	LONX
131	4478.5000	11:17:01	LONX
75	4478.5000	11:17:15	LONX
94	4478.5000	11:17:15	LONX
75	4477.5000	11:17:38	LONX
200	4477.5000	11:18:05	LONX
17	4477.5000	11:18:05	LONX
31	4477.5000	11:18:59	LONX
47	4477.5000	11:18:59	LONX
172	4478.5000	11:21:16	LONX
13	4478.5000	11:21:16	LONX
68	4478.5000	11:21:28	LONX
200	4478.5000	11:22:46	LONX
120	4478.5000	11:22:46	LONX
49	4478.5000	11:22:46	LONX
100	4481.0000	11:24:08	LONX
100	4481.0000	11:24:08	LONX
75	4481.5000	11:24:08	LONX
94	4481.5000	11:24:08	LONX
100	4479.5000	11:26:46	LONX
69	4479.5000	11:26:46	LONX
170	4478.5000	11:27:47	LONX
68	4478.0000	11:28:51	LONX
91	4478.0000	11:28:51	LONX
200	4479.5000	11:30:11	LONX
2	4479.5000	11:30:11	LONX
60	4480.0000	11:31:17	LONX
109	4480.0000	11:31:17	LONX
158	4479.5000	11:31:40	LONX
205	4478.5000	11:33:08	LONX
75	4479.0000	11:34:21	LONX
91	4479.0000	11:34:21	LONX
200	4479.5000	11:36:44	LONX
75	4479.5000	11:36:54	LONX
94	4479.5000	11:36:54	LONX
185	4479.5000	11:37:53	LONX
109	4481.0000	11:39:08	LONX
75	4481.0000	11:39:46	LONX
100	4481.0000	11:39:46	LONX
200	4481.5000	11:41:15	LONX
15	4481.5000	11:41:15	LONX
164	4481.5000	11:42:20	LONX
31	4481.5000	11:43:52	LONX
138	4481.5000	11:43:52	LONX
200	4482.0000	11:46:03	LONX
168	4482.0000	11:46:19	LONX
157	4482.5000	11:47:30	LONX
156	4481.5000	11:48:07	LONX
169	4480.5000	11:50:34	LONX
169	4480.5000	11:51:16	LONX
154	4482.0000	11:52:11	LONX
57	4483.5000	11:53:31	LONX
343	4482.5000	11:55:20	LONX
18	4483.5000	11:57:10	LONX
56	4483.5000	11:57:10	LONX
78	4483.5000	11:57:10	LONX
179	4483.5000	11:57:22	LONX
157	4484.0000	11:58:29	LONX
13	4484.0000	11:58:29	LONX
57	4484.5000	11:59:22	LONX
56	4485.0000	11:59:38	LONX
58	4485.0000	11:59:38	LONX
200	4484.0000	12:02:29	LONX
173	4483.5000	12:02:51	LONX
45	4483.5000	12:03:00	LONX
15	4483.5000	12:03:00	LONX
245	4483.0000	12:03:23	LONX
117	4483.0000	12:03:23	LONX
70	4483.0000	12:03:23	LONX
32	4482.0000	12:05:55	LONX
100	4482.0000	12:05:55	LONX
83	4482.0000	12:05:55	LONX
22	4481.0000	12:06:58	LONX
155	4481.0000	12:06:58	LONX
102	4482.0000	12:08:03	LONX
63	4482.0000	12:08:03	LONX
11	4482.0000	12:09:14	LONX
75	4482.0000	12:09:14	LONX
24	4482.0000	12:09:14	LONX
59	4482.0000	12:09:14	LONX
41	4481.5000	12:10:35	LONX
144	4481.5000	12:10:39	LONX
46	4481.5000	12:10:39	LONX
10	4481.5000	12:10:39	LONX
133	4480.5000	12:11:41	LONX
28	4480.5000	12:11:41	LONX
168	4480.5000	12:13:05	LONX
36	4480.5000	12:13:05	LONX
161	4481.0000	12:15:00	LONX
153	4481.0000	12:15:00	LONX
154	4481.0000	12:16:02	LONX
120	4481.0000	12:17:22	LONX
49	4481.0000	12:17:22	LONX
160	4480.0000	12:18:18	LONX
164	4481.0000	12:19:29	LONX
25	4481.0000	12:20:46	LONX
68	4481.0000	12:20:46	LONX
147	4481.0000	12:21:28	LONX
28	4481.0000	12:21:28	LONX
75	4480.5000	12:23:57	LONX
100	4480.5000	12:23:57	LONX
135	4480.5000	12:24:15	LONX
109	4481.0000	12:24:43	LONX
50	4481.0000	12:24:43	LONX
155	4482.0000	12:25:45	LONX
155	4482.0000	12:26:59	LONX
61	4481.5000	12:27:45	LONX
102	4481.5000	12:28:59	LONX
63	4481.5000	12:28:59	LONX
23	4481.5000	12:28:59	LONX
170	4482.5000	12:30:52	LONX
157	4482.0000	12:31:22	LONX
179	4481.5000	12:32:44	LONX
114	4481.0000	12:33:59	LONX
60	4481.0000	12:33:59	LONX
79	4480.5000	12:35:08	LONX
190	4480.5000	12:36:13	LONX
157	4479.5000	12:36:46	LONX
167	4480.0000	12:41:22	LONX
153	4480.0000	12:41:22	LONX
58	4480.0000	12:41:50	LONX
160	4480.0000	12:41:50	LONX
61	4479.5000	12:43:09	LONX
75	4480.0000	12:44:30	LONX
192	4480.0000	12:44:30	LONX
160	4479.5000	12:45:53	LONX
11	4480.0000	12:45:53	LONX
12	4480.0000	12:46:55	LONX
177	4480.0000	12:46:55	LONX
12	4479.5000	12:48:25	LONX
46	4479.5000	12:48:25	LONX
81	4479.5000	12:48:25	LONX
144	4479.5000	12:49:10	LONX
132	4480.5000	12:50:10	LONX
152	4480.5000	12:50:10	LONX
78	4480.5000	12:50:10	LONX
87	4478.5000	12:52:37	LONX
42	4478.5000	12:52:37	LONX
76	4478.5000	12:52:37	LONX
130	4479.0000	12:53:57	LONX
25	4479.0000	12:53:57	LONX
27	4479.0000	12:53:57	LONX
61	4477.5000	12:56:34	LONX
144	4477.5000	12:56:34	LONX
117	4477.5000	12:57:01	LONX
117	4477.5000	12:57:01	LONX
47	4478.0000	12:58:45	LONX
68	4478.0000	12:58:45	LONX
59	4478.5000	12:59:05	LONX
57	4478.5000	12:59:05	LONX
3	4478.5000	13:00:00	LONX
167	4478.5000	13:00:00	LONX
42	4478.0000	13:01:17	LONX
13	4478.0000	13:01:17	LONX
155	4478.0000	13:01:17	LONX
105	4478.5000	13:02:16	LONX
51	4478.5000	13:02:16	LONX
75	4482.0000	13:03:39	LONX
120	4482.0000	13:03:39	LONX
3	4482.0000	13:03:39	LONX
168	4480.5000	13:04:39	LONX
60	4480.0000	13:05:54	LONX
75	4481.0000	13:08:06	LONX
174	4481.0000	13:08:06	LONX
100	4480.5000	13:08:07	LONX
80	4480.5000	13:08:07	LONX
26	4480.5000	13:09:04	LONX
3	4480.5000	13:09:04	LONX
75	4480.5000	13:10:15	LONX
110	4480.5000	13:10:15	LONX
190	4480.0000	13:10:19	LONX
75	4480.5000	13:12:09	LONX
96	4480.5000	13:12:09	LONX
180	4478.0000	13:13:06	LONX
163	4477.0000	13:14:20	LONX
110	4478.0000	13:15:31	LONX
61	4478.0000	13:15:31	LONX
56	4477.5000	13:17:20	LONX
100	4477.5000	13:17:20	LONX
113	4477.5000	13:17:20	LONX
36	4477.5000	13:18:24	LONX
75	4477.5000	13:18:24	LONX
162	4476.5000	13:18:45	LONX
75	4477.0000	13:20:36	LONX
96	4477.0000	13:20:36	LONX
171	4477.0000	13:21:26	LONX
41	4477.0000	13:22:32	LONX
40	4477.0000	13:22:32	LONX
62	4477.0000	13:22:32	LONX
10	4477.0000	13:22:32	LONX
200	4477.0000	13:24:50	LONX
153	4477.0000	13:24:50	LONX
13	4477.0000	13:26:12	LONX
13	4478.0000	13:26:42	LONX
152	4478.0000	13:27:01	LONX
170	4478.0000	13:27:03	LONX
40	4478.0000	13:27:03	LONX
108	4476.5000	13:29:08	LONX
52	4476.5000	13:29:08	LONX
180	4476.0000	13:29:24	LONX
91	4475.0000	13:29:46	LONX
66	4475.0000	13:29:46	LONX
134	4473.5000	13:29:58	LONX
26	4473.5000	13:29:58	LONX
33	4473.0000	13:32:07	LONX
92	4475.5000	13:32:46	LONX
145	4475.0000	13:32:51	LONX
35	4475.0000	13:32:59	LONX
75	4475.0000	13:33:04	LONX
136	4475.0000	13:33:04	LONX
20	4475.0000	13:33:04	LONX
240	4474.5000	13:33:05	LONX
73	4474.5000	13:35:00	LONX
154	4474.5000	13:35:00	LONX
163	4474.5000	13:37:28	LONX
2	4474.5000	13:37:30	LONX
75	4474.5000	13:37:31	LONX
14	4474.5000	13:37:35	LONX
15	4474.5000	13:37:35	LONX
12	4474.5000	13:37:35	LONX
12	4474.5000	13:37:35	LONX
13	4474.5000	13:37:35	LONX
75	4474.5000	13:37:35	LONX
100	4474.5000	13:37:35	LONX
35	4474.5000	13:38:19	LONX
34	4474.5000	13:38:19	LONX
11	4474.5000	13:38:19	LONX
48	4474.5000	13:39:12	LONX
127	4474.5000	13:39:12	LONX
145	4474.5000	13:39:42	LONX
43	4473.5000	13:40:18	LONX
116	4473.5000	13:40:18	LONX
192	4473.0000	13:41:25	LONX
168	4473.0000	13:42:28	LONX
250	4476.0000	13:44:12	LONX
165	4475.0000	13:44:33	LONX
75	4475.0000	13:46:00	LONX
146	4475.0000	13:46:00	LONX
75	4474.0000	13:46:47	LONX
200	4474.0000	13:47:54	LONX
56	4474.0000	13:47:54	LONX
189	4473.5000	13:48:59	LONX
148	4474.5000	13:50:11	LONX
127	4474.5000	13:50:11	LONX
200	4475.0000	13:52:30	LONX
195	4474.5000	13:52:36	LONX
200	4475.0000	13:53:48	LONX
14	4475.0000	13:53:48	LONX
163	4473.5000	13:54:55	LONX
145	4474.0000	13:54:55	LONX
26	4474.0000	13:54:55	LONX
200	4476.5000	13:57:21	LONX
121	4476.5000	13:57:21	LONX
75	4476.0000	13:58:24	LONX
92	4476.0000	13:58:24	LONX
12	4476.5000	14:00:06	LONX
150	4476.5000	14:00:10	LONX
154	4476.5000	14:00:10	LONX
169	4476.5000	14:00:52	LONX
200	4475.5000	14:03:12	LONX
145	4475.5000	14:03:16	LONX
9	4475.5000	14:03:16	LONX
12	4475.5000	14:03:16	LONX
11	4475.5000	14:03:16	LONX
105	4475.5000	14:03:16	LONX
95	4475.0000	14:04:12	LONX
78	4475.0000	14:04:12	LONX
171	4476.0000	14:05:16	LONX
167	4476.5000	14:06:25	LONX
44	4476.5000	14:06:54	LONX
11	4476.5000	14:06:54	LONX
163	4476.0000	14:06:56	LONX
175	4475.0000	14:07:56	LONX
150	4476.0000	14:09:04	LONX
25	4476.0000	14:09:04	LONX
39	4476.5000	14:10:00	LONX
39	4476.5000	14:10:00	LONX
13	4476.5000	14:10:00	LONX
12	4476.5000	14:10:00	LONX
66	4476.5000	14:10:00	LONX
150	4476.0000	14:12:13	LONX
149	4476.0000	14:12:13	LONX
18	4476.0000	14:12:13	LONX
150	4476.5000	14:13:06	LONX
145	4476.5000	14:13:36	LONX
49	4476.5000	14:13:36	LONX
195	4478.0000	14:15:34	LONX
229	4477.0000	14:15:52	LONX
200	4478.5000	14:17:25	LONX
120	4478.5000	14:17:25	LONX
202	4479.5000	14:18:50	LONX
102	4479.0000	14:18:51	LONX
58	4479.0000	14:18:51	LONX
67	4479.5000	14:20:14	LONX
160	4479.5000	14:21:05	LONX
170	4478.5000	14:21:28	LONX
44	4479.5000	14:22:25	LONX
172	4479.5000	14:22:25	LONX
20	4478.5000	14:23:06	LONX
114	4478.5000	14:23:17	LONX
36	4477.5000	14:24:04	LONX
22	4477.5000	14:24:23	LONX
107	4477.5000	14:24:23	LONX
49	4477.0000	14:24:26	LONX
128	4477.0000	14:24:26	LONX
13	4478.5000	14:26:16	LONX
150	4480.0000	14:27:32	LONX
184	4480.0000	14:27:32	LONX
7	4479.5000	14:28:01	LONX
39	4479.5000	14:28:01	LONX
139	4479.5000	14:28:01	LONX
179	4480.5000	14:28:32	LONX
13	4480.5000	14:28:32	LONX
171	4480.5000	14:28:32	LONX
145	4481.0000	14:29:48	LONX
81	4481.0000	14:29:48	LONX
210	4482.5000	14:30:04	LONX
68	4483.5000	14:30:25	LONX
13	4483.5000	14:30:25	LONX
81	4483.5000	14:30:25	LONX
139	4483.0000	14:30:32	LONX
49	4483.0000	14:30:32	LONX
180	4482.5000	14:30:32	LONX
150	4482.0000	14:30:32	LONX
15	4482.0000	14:30:32	LONX
200	4482.5000	14:31:24	LONX
150	4482.0000	14:31:53	LONX
147	4482.0000	14:31:53	LONX
200	4481.5000	14:31:57	LONX
108	4481.0000	14:32:02	LONX
42	4481.0000	14:32:02	LONX
25	4481.0000	14:32:02	LONX
180	4480.5000	14:32:31	LONX
39	4480.0000	14:33:08	LONX
117	4480.0000	14:33:08	LONX
180	4479.5000	14:33:25	LONX
93	4478.5000	14:33:28	LONX
43	4482.0000	14:34:14	LONX
180	4481.5000	14:34:17	LONX
215	4484.0000	14:35:03	LONX
150	4484.0000	14:35:19	LONX
57	4484.0000	14:35:19	LONX
1	4484.0000	14:35:19	LONX
235	4483.5000	14:35:19	LONX
159	4486.0000	14:36:15	LONX
220	4484.5000	14:36:46	LONX
182	4483.5000	14:37:16	LONX
156	4484.5000	14:38:10	LONX
100	4484.0000	14:38:11	LONX
59	4484.0000	14:38:11	LONX
161	4480.5000	14:39:01	LONX
160	4480.5000	14:39:31	LONX
107	4480.0000	14:40:26	LONX
81	4480.0000	14:40:26	LONX
177	4479.5000	14:40:28	LONX
185	4482.0000	14:40:56	LONX
50	4481.0000	14:41:29	LONX
109	4481.0000	14:41:29	LONX
25	4480.5000	14:42:17	LONX
8	4481.0000	14:42:27	LONX
114	4481.0000	14:42:27	LONX
107	4481.0000	14:42:27	LONX
158	4480.0000	14:43:00	LONX
33	4479.5000	14:43:18	LONX
142	4479.5000	14:43:18	LONX
200	4480.5000	14:44:17	LONX
18	4480.5000	14:44:17	LONX
150	4480.5000	14:44:55	LONX
22	4480.5000	14:44:55	LONX
150	4480.5000	14:45:23	LONX
170	4480.0000	14:45:36	LONX
185	4480.0000	14:46:19	LONX
100	4481.5000	14:46:59	LONX
61	4481.5000	14:46:59	LONX
48	4482.0000	14:47:23	LONX
111	4482.0000	14:47:23	LONX
197	4480.5000	14:47:37	LONX
100	4479.0000	14:48:16	LONX
65	4479.0000	14:48:16	LONX
116	4479.5000	14:49:16	LONX
81	4479.5000	14:49:16	LONX
150	4481.0000	14:49:53	LONX
28	4481.0000	14:49:53	LONX
180	4481.0000	14:49:53	LONX
170	4483.0000	14:51:05	LONX
170	4482.5000	14:51:30	LONX
18	4483.0000	14:52:14	LONX
102	4483.0000	14:52:14	LONX
42	4483.0000	14:52:14	LONX
13	4482.0000	14:52:51	LONX
145	4482.0000	14:52:51	LONX
2	4482.0000	14:52:51	LONX
143	4482.5000	14:53:41	LONX
65	4482.5000	14:53:41	LONX
87	4482.5000	14:54:18	LONX
79	4482.5000	14:54:18	LONX
100	4482.5000	14:55:00	LONX
72	4482.5000	14:55:00	LONX
67	4481.5000	14:55:15	LONX
98	4481.5000	14:55:15	LONX
79	4480.0000	14:55:48	LONX
86	4480.0000	14:55:48	LONX
202	4481.5000	14:57:19	LONX
210	4481.5000	14:57:19	LONX
105	4481.5000	14:57:19	LONX
100	4480.0000	14:58:45	LONX
106	4480.0000	14:58:45	LONX
150	4480.0000	14:59:39	LONX
65	4480.0000	14:59:39	LONX
250	4480.5000	15:00:16	LONX
172	4480.5000	15:00:29	LONX
17	4482.0000	15:00:54	LONX
170	4482.0000	15:00:54	LONX
150	4481.5000	15:01:46	LONX
102	4481.5000	15:01:46	LONX
63	4481.5000	15:01:46	LONX
12	4480.5000	15:02:19	LONX
163	4480.5000	15:02:19	LONX
34	4480.0000	15:02:44	LONX
145	4480.0000	15:02:48	LONX
18	4480.0000	15:02:48	LONX
150	4480.0000	15:03:40	LONX
22	4480.0000	15:03:40	LONX
26	4479.5000	15:03:43	LONX
167	4479.5000	15:03:43	LONX
165	4480.0000	15:04:30	LONX
173	4480.0000	15:04:55	LONX
40	4479.0000	15:05:10	LONX
150	4479.0000	15:05:10	LONX
19	4481.0000	15:06:23	LONX
200	4481.0000	15:06:23	LONX
170	4480.5000	15:06:26	LONX
89	4481.0000	15:07:56	LONX
28	4480.5000	15:08:19	LONX
14	4480.5000	15:08:21	LONX
118	4480.5000	15:08:21	LONX
180	4480.5000	15:08:21	LONX
165	4480.5000	15:08:21	LONX
167	4481.0000	15:09:11	LONX
175	4480.0000	15:09:53	LONX
162	4480.5000	15:10:25	LONX
10	4480.5000	15:10:25	LONX
81	4479.5000	15:10:46	LONX
105	4479.5000	15:10:46	LONX
163	4478.0000	15:11:48	LONX
172	4479.5000	15:12:06	LONX
102	4479.0000	15:12:50	LONX
28	4479.5000	15:13:08	LONX
30	4479.5000	15:13:08	LONX
137	4479.5000	15:13:08	LONX
180	4478.5000	15:13:31	LONX
11	4480.0000	15:14:18	LONX
175	4480.0000	15:14:18	LONX
65	4479.5000	15:14:25	LONX
161	4479.0000	15:14:53	LONX
84	4480.0000	15:15:46	LONX
86	4480.0000	15:15:46	LONX
119	4479.0000	15:15:59	LONX
44	4479.0000	15:15:59	LONX
163	4478.0000	15:16:37	LONX
84	4481.0000	15:17:51	LONX
185	4481.0000	15:17:58	LONX
150	4481.0000	15:18:42	LONX
52	4481.0000	15:18:42	LONX
100	4480.5000	15:18:52	LONX
70	4480.5000	15:18:52	LONX
150	4479.0000	15:20:06	LONX
23	4479.0000	15:20:06	LONX
161	4478.0000	15:20:19	LONX
164	4479.0000	15:21:02	LONX
170	4478.0000	15:21:37	LONX
150	4478.0000	15:21:37	LONX
23	4478.5000	15:21:37	LONX
169	4477.0000	15:22:43	LONX
173	4477.5000	15:23:56	LONX
150	4477.5000	15:24:01	LONX
160	4476.5000	15:24:23	LONX
227	4480.0000	15:25:14	LONX
3	4480.0000	15:25:14	LONX
150	4480.0000	15:26:24	LONX
23	4480.0000	15:26:24	LONX
150	4479.5000	15:26:54	LONX
75	4479.5000	15:26:54	LONX
35	4479.0000	15:27:03	LONX
83	4479.0000	15:27:03	LONX
66	4479.0000	15:28:15	LONX
35	4479.0000	15:28:15	LONX
119	4479.0000	15:28:15	LONX
150	4479.5000	15:30:00	LONX
27	4479.0000	15:30:07	LONX
155	4479.0000	15:30:24	LONX
16	4479.0000	15:30:24	LONX
150	4479.0000	15:30:27	LONX
180	4478.5000	15:30:36	LONX
150	4479.5000	15:30:50	LONX
34	4479.5000	15:30:50	LONX
193	4481.5000	15:32:52	LONX
24	4481.5000	15:32:55	LONX
150	4481.5000	15:32:55	LONX
150	4481.5000	15:33:04	LONX
23	4481.5000	15:33:04	LONX
100	4480.5000	15:33:26	LONX
85	4480.5000	15:33:26	LONX
145	4481.5000	15:34:25	LONX
141	4481.5000	15:34:25	LONX
142	4479.5000	15:34:54	LONX
33	4479.5000	15:34:54	LONX
173	4480.0000	15:35:43	LONX
175	4482.5000	15:36:20	LONX
170	4482.5000	15:36:47	LONX
3	4482.5000	15:36:47	LONX
134	4481.5000	15:37:04	LONX
168	4483.5000	15:37:56	LONX
170	4482.5000	15:38:44	LONX
162	4481.5000	15:38:50	LONX
192	4482.0000	15:40:21	LONX
150	4482.0000	15:40:52	LONX
23	4482.0000	15:40:52	LONX
185	4481.5000	15:40:55	LONX
165	4481.0000	15:41:42	LONX
160	4481.0000	15:42:46	LONX
13	4481.0000	15:42:46	LONX
52	4480.5000	15:43:17	LONX
193	4480.5000	15:43:17	LONX
81	4480.5000	15:44:00	LONX
33	4480.5000	15:44:00	LONX
240	4481.5000	15:45:09	LONX
79	4481.5000	15:45:11	LONX
91	4481.5000	15:45:12	LONX
24	4483.5000	15:46:31	LONX
56	4483.5000	15:46:31	LONX
54	4483.5000	15:46:31	LONX
40	4483.5000	15:46:31	LONX
40	4483.5000	15:46:31	LONX
200	4484.5000	15:46:45	LONX
230	4485.0000	15:48:42	LONX
211	4485.0000	15:48:42	LONX
76	4484.0000	15:49:15	LONX
102	4484.0000	15:49:15	LONX
176	4482.0000	15:50:50	LONX
150	4482.0000	15:50:50	LONX
131	4482.0000	15:50:50	LONX
207	4484.5000	15:52:41	LONX
102	4484.5000	15:52:41	LONX
174	4483.5000	15:53:04	LONX
174	4484.0000	15:54:32	LONX
14	4484.5000	15:55:18	LONX
9	4484.5000	15:55:18	LONX
16	4484.5000	15:55:18	LONX
135	4484.5000	15:55:18	LONX
165	4483.0000	15:55:55	LONX
162	4482.5000	15:56:11	LONX
143	4480.5000	15:56:53	LONX
27	4480.5000	15:56:53	LONX
69	4481.0000	15:57:27	LONX
9	4481.0000	15:57:27	LONX
137	4481.0000	15:57:27	LONX
174	4480.5000	15:57:33	LONX
150	4481.0000	15:58:34	LONX
60	4481.0000	15:58:34	LONX
100	4480.5000	15:58:40	LONX
80	4480.5000	15:58:40	LONX
14	4480.5000	15:58:40	LONX
165	4478.5000	15:59:22	LONX
202	4479.0000	15:59:56	LONX
65	4478.0000	16:00:15	LONX
105	4478.0000	16:00:15	LONX
109	4477.5000	16:00:15	LONX
150	4478.0000	16:01:01	LONX
24	4478.0000	16:01:01	LONX
159	4477.0000	16:01:10	LONX
169	4477.5000	16:01:30	LONX
190	4477.5000	16:02:03	LONX
64	4477.5000	16:02:03	LONX
68	4477.5000	16:02:32	LONX
100	4477.5000	16:02:32	LONX
72	4477.5000	16:02:44	LONX
104	4477.5000	16:02:44	LONX
18	4478.0000	16:03:08	LONX
153	4478.0000	16:03:08	LONX
8	4477.5000	16:03:56	LONX
150	4477.5000	16:04:01	LONX
200	4477.5000	16:04:01	LONX
170	4477.0000	16:04:10	LONX
150	4477.0000	16:04:35	LONX
26	4477.0000	16:04:35	LONX
178	4476.5000	16:04:35	LONX
55	4475.5000	16:04:57	LONX
17	4477.0000	16:05:22	LONX
18	4477.0000	16:05:22	LONX
18	4477.0000	16:05:22	LONX
150	4476.5000	16:05:40	LONX
111	4476.5000	16:05:40	LONX
133	4476.0000	16:05:41	LONX
97	4476.0000	16:05:41	LONX
150	4476.0000	16:06:41	LONX
112	4476.0000	16:06:41	LONX
97	4475.5000	16:06:44	LONX
63	4475.5000	16:06:45	LONX
175	4475.0000	16:07:08	LONX
72	4475.0000	16:08:24	LONX
72	4475.0000	16:08:24	LONX
94	4475.0000	16:08:24	LONX
216	4475.0000	16:08:24	LONX
200	4476.5000	16:08:50	LONX
205	4475.5000	16:09:13	LONX
150	4476.0000	16:10:00	LONX
182	4476.0000	16:10:00	LONX
72	4476.0000	16:10:00	LONX
150	4476.0000	16:10:00	LONX
3	4476.0000	16:10:00	LONX
177	4474.0000	16:10:23	LONX
2	4475.0000	16:10:42	LONX
159	4475.0000	16:10:42	LONX
164	4475.0000	16:11:02	LONX
162	4474.5000	16:11:26	LONX
172	4474.0000	16:11:36	LONX
172	4474.0000	16:11:36	LONX
74	4475.5000	16:12:34	LONX
109	4475.5000	16:12:34	LONX
161	4475.5000	16:12:41	LONX
150	4475.5000	16:13:02	LONX
18	4475.5000	16:13:02	LONX
168	4475.5000	16:13:02	LONX
150	4474.5000	16:13:44	LONX
183	4474.0000	16:14:04	LONX
35	4474.5000	16:14:32	LONX
143	4474.5000	16:14:32	LONX
150	4474.5000	16:14:32	LONX
102	4474.5000	16:14:32	LONX
163	4475.5000	16:15:04	LONX
198	4477.5000	16:16:09	LONX
21	4478.5000	16:16:12	LONX
235	4478.5000	16:16:34	LONX
150	4478.5000	16:16:34	LONX
200	4478.5000	16:16:34	LONX
50	4478.5000	16:16:34	LONX
125	4477.5000	16:16:51	LONX
44	4477.0000	16:17:11	LONX
118	4477.0000	16:17:11	LONX
150	4477.5000	16:17:31	LONX
11	4477.5000	16:17:31	LONX
150	4477.5000	16:17:40	LONX
38	4477.5000	16:17:40	LONX
162	4477.5000	16:17:40	LONX
26	4477.5000	16:17:40	LONX
61	4476.0000	16:18:23	LONX
32	4476.0000	16:18:33	LONX
172	4476.0000	16:18:39	LONX
150	4476.0000	16:18:39	LONX
102	4476.0000	16:18:39	LONX
179	4476.5000	16:19:30	LONX
169	4477.0000	16:19:38	LONX
150	4477.5000	16:20:28	LONX
140	4477.5000	16:20:28	LONX
165	4477.5000	16:20:31	LONX
150	4478.0000	16:20:50	LONX
17	4478.0000	16:20:50	LONX
213	4478.0000	16:20:50	LONX
173	4476.5000	16:21:29	LONX
200	4477.5000	16:21:52	LONX
2	4477.5000	16:21:52	LONX
165	4477.0000	16:22:09	LONX
72	4476.5000	16:22:29	LONX
111	4476.5000	16:22:29	LONX
115	4475.0000	16:22:51	LONX
165	4475.0000	16:23:13	LONX
200	4475.0000	16:23:13	LONX
95	4475.0000	16:23:13	LONX
57	4474.0000	16:23:46	LONX
4	4474.0000	16:23:46	LONX
103	4474.0000	16:23:46	LONX
100	4476.5000	16:24:26	LONX
200	4476.5000	16:24:31	LONX
108	4476.5000	16:24:31	LONX
150	4478.0000	16:24:58	LONX
49	4478.0000	16:24:58	LONX
169	4477.5000	16:24:59	LONX
169	4477.5000	16:24:59	LONX
110	4477.0000	16:25:34	LONX
102	4477.0000	16:25:34	LONX
190	4477.0000	16:25:34	LONX
2	4477.0000	16:25:34	LONX
173	4478.5000	16:26:10	LONX
173	4478.5000	16:26:10	LONX
61	4477.0000	16:26:46	LONX
163	4477.0000	16:26:49	LONX
150	4476.5000	16:27:06	LONX
35	4476.5000	16:27:06	LONX
37	4476.5000	16:27:06	LONX
13	4477.0000	16:27:31	LONX
17	4477.0000	16:27:31	LONX
135	4477.0000	16:27:31	LONX
100	4477.0000	16:27:41	LONX
95	4477.0000	16:27:41	LONX
105	4477.0000	16:27:41	LONX
11	4477.0000	16:27:41	LONX
16	4477.0000	16:27:41	LONX
12	4477.0000	16:27:41	LONX
12	4477.0000	16:27:41	LONX
13	4477.0000	16:27:41	LONX
26	4477.0000	16:27:41	LONX
124	4476.0000	16:28:12	LONX
43	4476.0000	16:28:12	LONX
167	4476.0000	16:28:12	LONX
190	4476.5000	16:29:00	LONX
200	4476.5000	16:29:00	LONX
195	4477.5000	16:29:04	LONX
1	4477.0000	16:29:14	LONX
163	4477.0000	16:29:14	LONX

 

END

 

 

POSGMGMRNVZGNZM