Transaction in Own Shares

RNS Number : 0713P

Unilever PLC

25 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:		25-Aug-17
Number of ordinary shares purchased:		104,900
Highest price paid per share:		GBp 4,522.5000
Lowest price paid per share:		GBp 4,491.0000
Volume weighted average price paid per share:		GBp 4,509.5321
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to Deutsche Bank by the Company on 17 May 2017, as announced on 18 May 2017.
Following the above transaction, the Company holds 47,082,538 of its ordinary shares in treasury and has 1,263,073,823 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4509.5321	104,900
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
8	4512.0000	08:00:54	LONX
118	4512.0000	08:00:54	LONX
14	4512.0000	08:00:54	LONX
65	4513.0000	08:00:54	LONX
165	4512.5000	08:00:54	LONX
160	4512.0000	08:00:56	LONX
180	4509.0000	08:01:30	LONX
180	4506.5000	08:01:58	LONX
88	4508.5000	08:02:36	LONX
77	4508.5000	08:02:36	LONX
108	4508.5000	08:05:18	LONX
229	4508.5000	08:05:18	LONX
260	4507.0000	08:05:35	LONX
33	4507.0000	08:05:47	LONX
172	4507.0000	08:06:00	LONX
150	4506.5000	08:06:05	LONX
150	4509.5000	08:06:58	LONX
160	4509.0000	08:07:01	LONX
154	4508.0000	08:07:28	LONX
143	4506.5000	08:08:04	LONX
114	4506.0000	08:08:05	LONX
33	4506.0000	08:08:05	LONX
200	4506.0000	08:09:11	LONX
141	4505.5000	08:09:11	LONX
160	4506.5000	08:12:13	LONX
77	4506.0000	08:12:13	LONX
260	4506.5000	08:12:13	LONX
113	4506.0000	08:12:39	LONX
170	4505.5000	08:12:39	LONX
155	4505.0000	08:13:03	LONX
180	4505.5000	08:13:21	LONX
199	4504.5000	08:13:33	LONX
150	4500.0000	08:14:32	LONX
141	4499.0000	08:14:41	LONX
160	4496.5000	08:15:39	LONX
185	4496.5000	08:16:05	LONX
18	4495.5000	08:16:36	LONX
122	4495.5000	08:16:36	LONX
153	4495.0000	08:17:16	LONX
143	4495.0000	08:17:46	LONX
143	4494.0000	08:18:39	LONX
225	4494.0000	08:18:53	LONX
135	4492.0000	08:19:37	LONX
178	4494.0000	08:20:21	LONX
115	4492.5000	08:20:41	LONX
47	4492.5000	08:20:41	LONX
51	4492.0000	08:20:44	LONX
138	4492.0000	08:21:14	LONX
152	4491.0000	08:21:43	LONX
150	4493.5000	08:22:45	LONX
125	4493.0000	08:22:46	LONX
135	4495.5000	08:24:10	LONX
190	4495.5000	08:24:10	LONX
166	4495.0000	08:24:52	LONX
9	4495.0000	08:24:52	LONX
90	4493.5000	08:25:37	LONX
46	4493.5000	08:25:37	LONX
135	4495.0000	08:26:15	LONX
140	4498.0000	08:26:56	LONX
103	4497.5000	08:26:56	LONX
37	4497.5000	08:26:56	LONX
150	4498.0000	08:27:39	LONX
142	4498.5000	08:28:03	LONX
189	4498.5000	08:28:47	LONX
161	4497.0000	08:29:30	LONX
140	4496.5000	08:30:03	LONX
48	4498.5000	08:30:50	LONX
19	4498.5000	08:30:56	LONX
86	4499.5000	08:31:20	LONX
74	4499.5000	08:31:20	LONX
81	4500.0000	08:32:20	LONX
88	4500.0000	08:32:20	LONX
60	4499.5000	08:32:22	LONX
75	4499.5000	08:32:22	LONX
144	4498.5000	08:33:04	LONX
145	4497.0000	08:33:35	LONX
142	4496.5000	08:34:21	LONX
52	4495.5000	08:35:01	LONX
83	4495.5000	08:35:01	LONX
185	4495.0000	08:35:53	LONX
151	4496.0000	08:36:20	LONX
12	4495.5000	08:37:17	LONX
99	4495.5000	08:37:30	LONX
29	4495.5000	08:37:30	LONX
1	4495.5000	08:38:37	LONX
12	4495.5000	08:38:46	LONX
12	4495.5000	08:38:46	LONX
235	4496.5000	08:38:53	LONX
35	4496.5000	08:38:53	LONX
19	4495.5000	08:39:01	LONX
136	4495.5000	08:39:07	LONX
200	4497.5000	08:40:30	LONX
181	4497.0000	08:41:11	LONX
9	4496.0000	08:41:46	LONX
165	4497.5000	08:42:27	LONX
168	4497.0000	08:42:27	LONX
84	4499.0000	08:44:03	LONX
95	4499.0000	08:44:03	LONX
165	4498.0000	08:44:41	LONX
139	4497.0000	08:45:21	LONX
195	4498.5000	08:47:06	LONX
170	4498.0000	08:47:06	LONX
25	4497.5000	08:48:00	LONX
150	4497.5000	08:48:00	LONX
160	4498.5000	08:49:30	LONX
129	4500.0000	08:49:48	LONX
165	4499.0000	08:49:58	LONX
170	4500.5000	08:51:17	LONX
150	4502.0000	08:51:42	LONX
154	4501.0000	08:52:26	LONX
16	4500.0000	08:52:59	LONX
41	4501.0000	08:54:04	LONX
14	4501.0000	08:54:13	LONX
130	4501.0000	08:54:13	LONX
178	4500.5000	08:54:21	LONX
66	4500.5000	08:55:40	LONX
79	4500.5000	08:55:40	LONX
145	4501.0000	08:56:34	LONX
50	4501.5000	08:57:49	LONX
109	4501.0000	08:58:00	LONX
163	4501.0000	08:58:00	LONX
200	4504.0000	08:59:25	LONX
155	4504.5000	08:59:26	LONX
145	4505.0000	09:00:38	LONX
155	4504.5000	09:00:38	LONX
175	4509.5000	09:01:26	LONX
168	4511.0000	09:02:55	LONX
190	4512.0000	09:03:14	LONX
142	4510.5000	09:03:47	LONX
150	4509.5000	09:05:03	LONX
29	4509.5000	09:05:03	LONX
154	4508.5000	09:05:42	LONX
13	4509.0000	09:06:53	LONX
14	4509.0000	09:07:02	LONX
9	4510.0000	09:07:12	LONX
150	4510.0000	09:07:12	LONX
180	4510.0000	09:07:40	LONX
194	4510.5000	09:08:04	LONX
179	4509.5000	09:09:11	LONX
6	4511.5000	09:10:27	LONX
150	4511.5000	09:10:27	LONX
140	4511.0000	09:11:09	LONX
150	4510.5000	09:11:18	LONX
155	4511.0000	09:13:15	LONX
200	4511.0000	09:13:15	LONX
220	4512.0000	09:14:02	LONX
178	4512.5000	09:14:55	LONX
175	4513.5000	09:15:58	LONX
195	4513.5000	09:16:22	LONX
72	4514.0000	09:17:56	LONX
200	4514.0000	09:17:56	LONX
145	4515.0000	09:18:42	LONX
172	4515.0000	09:19:41	LONX
149	4514.0000	09:20:00	LONX
144	4513.0000	09:20:44	LONX
157	4514.5000	09:22:19	LONX
158	4514.5000	09:22:54	LONX
200	4515.5000	09:23:41	LONX
147	4515.0000	09:24:02	LONX
48	4517.0000	09:25:37	LONX
137	4517.0000	09:25:37	LONX
175	4516.0000	09:25:40	LONX
159	4516.0000	09:28:07	LONX
150	4516.0000	09:28:22	LONX
163	4515.5000	09:28:32	LONX
200	4517.5000	09:30:19	LONX
28	4517.5000	09:30:19	LONX
147	4517.5000	09:30:42	LONX
170	4518.5000	09:31:49	LONX
55	4518.5000	09:31:49	LONX
190	4518.5000	09:31:49	LONX
170	4518.5000	09:33:34	LONX
62	4519.0000	09:34:17	LONX
100	4519.0000	09:34:17	LONX
152	4517.5000	09:34:41	LONX
157	4516.5000	09:35:55	LONX
200	4517.5000	09:36:36	LONX
160	4518.0000	09:37:45	LONX
154	4517.0000	09:38:31	LONX
187	4516.5000	09:39:34	LONX
182	4516.5000	09:40:37	LONX
160	4518.0000	09:41:31	LONX
148	4518.0000	09:42:50	LONX
35	4518.0000	09:42:50	LONX
27	4518.0000	09:43:43	LONX
200	4518.0000	09:43:43	LONX
150	4518.0000	09:44:35	LONX
163	4518.0000	09:45:29	LONX
28	4518.0000	09:47:03	LONX
137	4518.5000	09:47:03	LONX
155	4518.0000	09:47:03	LONX
45	4518.0000	09:47:03	LONX
150	4518.0000	09:48:26	LONX
21	4518.0000	09:48:26	LONX
60	4517.0000	09:49:24	LONX
102	4517.0000	09:49:24	LONX
155	4515.0000	09:50:16	LONX
148	4514.0000	09:51:10	LONX
162	4516.0000	09:52:45	LONX
156	4516.0000	09:53:10	LONX
148	4516.0000	09:54:05	LONX
24	4517.5000	09:56:10	LONX
138	4517.5000	09:56:10	LONX
176	4517.5000	09:56:20	LONX
88	4516.5000	09:56:40	LONX
60	4516.5000	09:56:40	LONX
55	4517.0000	09:58:00	LONX
101	4517.0000	09:58:00	LONX
179	4517.0000	09:58:00	LONX
45	4516.0000	09:59:43	LONX
106	4516.0000	09:59:43	LONX
154	4514.5000	10:00:33	LONX
150	4513.5000	10:01:33	LONX
152	4514.0000	10:02:37	LONX
10	4514.0000	10:02:37	LONX
36	4514.5000	10:03:40	LONX
126	4514.5000	10:03:40	LONX
154	4513.0000	10:04:30	LONX
69	4512.0000	10:04:57	LONX
80	4512.0000	10:04:57	LONX
193	4510.0000	10:06:38	LONX
47	4510.0000	10:07:26	LONX
103	4510.0000	10:07:26	LONX
70	4509.5000	10:08:05	LONX
85	4509.5000	10:08:05	LONX
64	4509.5000	10:11:27	LONX
166	4509.5000	10:12:07	LONX
160	4509.0000	10:14:00	LONX
190	4509.0000	10:14:35	LONX
117	4509.0000	10:14:35	LONX
200	4509.0000	10:14:35	LONX
68	4509.0000	10:14:35	LONX
184	4509.0000	10:15:36	LONX
156	4508.0000	10:16:03	LONX
1	4508.0000	10:16:03	LONX
155	4507.5000	10:17:26	LONX
220	4508.5000	10:18:31	LONX
107	4510.0000	10:19:34	LONX
42	4510.0000	10:19:34	LONX
180	4510.0000	10:20:36	LONX
161	4510.5000	10:21:54	LONX
84	4511.0000	10:22:59	LONX
3	4511.0000	10:23:04	LONX
100	4511.0000	10:23:04	LONX
125	4511.5000	10:24:02	LONX
95	4511.5000	10:24:02	LONX
42	4511.5000	10:24:02	LONX
155	4510.5000	10:24:35	LONX
155	4510.0000	10:25:20	LONX
118	4509.5000	10:27:18	LONX
75	4509.5000	10:27:18	LONX
200	4510.0000	10:28:48	LONX
126	4512.0000	10:29:36	LONX
186	4513.0000	10:30:47	LONX
161	4513.5000	10:31:14	LONX
165	4513.0000	10:33:25	LONX
1	4513.0000	10:33:31	LONX
200	4513.0000	10:33:31	LONX
1	4513.0000	10:33:31	LONX
80	4513.0000	10:35:53	LONX
136	4513.0000	10:36:08	LONX
8	4513.0000	10:36:14	LONX
150	4513.0000	10:36:14	LONX
147	4512.5000	10:36:55	LONX
172	4512.0000	10:38:10	LONX
100	4511.0000	10:39:11	LONX
45	4511.0000	10:39:11	LONX
42	4511.0000	10:40:13	LONX
72	4511.0000	10:41:47	LONX
200	4511.0000	10:41:47	LONX
75	4511.0000	10:41:47	LONX
75	4512.0000	10:44:07	LONX
200	4512.0000	10:44:07	LONX
42	4514.5000	10:45:34	LONX
224	4514.0000	10:45:38	LONX
32	4513.0000	10:45:45	LONX
100	4515.0000	10:47:25	LONX
42	4515.5000	10:47:52	LONX
155	4516.5000	10:48:53	LONX
217	4516.5000	10:48:54	LONX
161	4516.0000	10:49:49	LONX
147	4514.5000	10:50:39	LONX
148	4514.0000	10:51:30	LONX
174	4512.5000	10:52:47	LONX
34	4512.5000	10:52:47	LONX
103	4512.0000	10:54:31	LONX
161	4512.5000	10:55:34	LONX
160	4511.5000	10:55:40	LONX
153	4510.5000	10:56:39	LONX
46	4511.0000	10:57:47	LONX
133	4511.0000	10:57:47	LONX
75	4510.5000	10:58:46	LONX
78	4510.5000	10:58:46	LONX
156	4509.5000	10:59:46	LONX
133	4510.0000	11:00:46	LONX
56	4510.0000	11:01:28	LONX
59	4510.0000	11:01:28	LONX
7	4510.0000	11:01:28	LONX
42	4510.0000	11:01:28	LONX
152	4509.0000	11:02:31	LONX
100	4509.0000	11:03:33	LONX
83	4510.0000	11:04:15	LONX
177	4510.0000	11:04:43	LONX
42	4510.0000	11:06:11	LONX
197	4510.0000	11:06:11	LONX
42	4510.5000	11:08:08	LONX
234	4510.5000	11:08:12	LONX
165	4509.5000	11:09:00	LONX
75	4512.5000	11:13:21	LONX
180	4512.5000	11:13:21	LONX
205	4512.0000	11:13:24	LONX
185	4511.5000	11:13:26	LONX
200	4511.0000	11:16:55	LONX
75	4511.0000	11:16:55	LONX
142	4510.5000	11:17:18	LONX
148	4511.0000	11:18:02	LONX
156	4509.5000	11:18:47	LONX
100	4512.0000	11:21:27	LONX
62	4512.0000	11:21:27	LONX
100	4513.0000	11:22:13	LONX
186	4513.0000	11:22:13	LONX
162	4513.0000	11:24:05	LONX
42	4513.0000	11:24:52	LONX
146	4513.0000	11:24:52	LONX
149	4512.0000	11:25:49	LONX
27	4512.0000	11:27:30	LONX
140	4512.0000	11:27:30	LONX
75	4512.5000	11:28:43	LONX
87	4512.5000	11:28:43	LONX
175	4511.5000	11:29:28	LONX
161	4513.5000	11:31:05	LONX
200	4511.5000	11:32:41	LONX
68	4511.5000	11:32:41	LONX
12	4511.5000	11:33:53	LONX
150	4511.5000	11:33:53	LONX
37	4511.5000	11:35:19	LONX
200	4511.5000	11:35:19	LONX
143	4512.0000	11:36:24	LONX
20	4512.0000	11:36:24	LONX
150	4510.0000	11:37:45	LONX
32	4510.0000	11:37:45	LONX
153	4508.5000	11:38:24	LONX
213	4510.0000	11:40:22	LONX
31	4510.0000	11:40:22	LONX
210	4510.0000	11:41:54	LONX
129	4510.5000	11:43:20	LONX
33	4510.5000	11:43:20	LONX
17	4510.5000	11:44:38	LONX
145	4510.5000	11:44:38	LONX
163	4510.5000	11:45:49	LONX
51	4508.0000	11:46:37	LONX
101	4508.0000	11:46:37	LONX
43	4509.0000	11:48:23	LONX
160	4509.0000	11:48:23	LONX
149	4509.0000	11:49:27	LONX
128	4509.5000	11:52:10	LONX
32	4509.5000	11:52:10	LONX
88	4509.5000	11:52:10	LONX
75	4509.5000	11:52:10	LONX
18	4510.0000	11:53:06	LONX
141	4510.0000	11:53:06	LONX
150	4510.0000	11:54:26	LONX
15	4510.0000	11:54:26	LONX
160	4510.0000	11:55:35	LONX
220	4510.5000	11:57:17	LONX
15	4510.5000	11:58:13	LONX
143	4510.5000	11:58:13	LONX
88	4509.0000	11:58:41	LONX
74	4509.0000	11:58:41	LONX
34	4509.5000	12:02:06	LONX
245	4509.5000	12:02:06	LONX
100	4509.0000	12:02:15	LONX
185	4509.5000	12:02:37	LONX
29	4509.0000	12:03:14	LONX
17	4509.0000	12:03:14	LONX
104	4509.0000	12:03:14	LONX
17	4509.5000	12:05:18	LONX
148	4509.5000	12:05:18	LONX
21	4509.5000	12:05:32	LONX
131	4509.5000	12:05:32	LONX
158	4508.5000	12:06:23	LONX
154	4508.5000	12:07:20	LONX
200	4509.5000	12:08:46	LONX
165	4508.5000	12:09:55	LONX
155	4508.5000	12:11:07	LONX
81	4508.0000	12:11:46	LONX
99	4508.0000	12:11:46	LONX
154	4508.0000	12:11:46	LONX
100	4506.0000	12:14:08	LONX
8	4506.5000	12:14:48	LONX
157	4506.5000	12:14:48	LONX
196	4507.5000	12:15:53	LONX
153	4506.5000	12:16:50	LONX
64	4506.5000	12:18:05	LONX
112	4507.5000	12:18:19	LONX
42	4507.5000	12:18:19	LONX
156	4506.0000	12:19:37	LONX
157	4504.5000	12:20:34	LONX
219	4505.5000	12:22:03	LONX
100	4505.5000	12:23:00	LONX
152	4505.0000	12:23:33	LONX
169	4504.5000	12:25:02	LONX
124	4504.5000	12:26:56	LONX
42	4504.5000	12:26:56	LONX
98	4504.5000	12:26:56	LONX
165	4505.5000	12:28:39	LONX
90	4507.0000	12:29:47	LONX
75	4507.0000	12:29:47	LONX
74	4508.0000	12:30:40	LONX
91	4508.0000	12:30:40	LONX
156	4508.0000	12:31:50	LONX
76	4507.0000	12:32:49	LONX
39	4506.5000	12:35:13	LONX
132	4506.5000	12:35:13	LONX
165	4506.5000	12:35:13	LONX
294	4507.0000	12:37:59	LONX
35	4506.5000	12:38:33	LONX
135	4506.5000	12:38:50	LONX
129	4506.5000	12:39:57	LONX
30	4506.5000	12:39:57	LONX
110	4508.0000	12:41:36	LONX
169	4509.5000	12:42:17	LONX
96	4510.5000	12:43:46	LONX
75	4510.5000	12:43:46	LONX
94	4510.5000	12:45:08	LONX
75	4510.5000	12:45:08	LONX
170	4510.0000	12:46:35	LONX
34	4510.5000	12:48:51	LONX
118	4510.5000	12:48:51	LONX
48	4510.5000	12:48:51	LONX
38	4509.5000	12:49:10	LONX
130	4510.0000	12:50:06	LONX
138	4511.5000	12:50:51	LONX
151	4512.0000	12:51:12	LONX
142	4511.0000	12:52:21	LONX
10	4511.0000	12:52:21	LONX
150	4510.5000	12:53:19	LONX
165	4510.0000	12:54:59	LONX
42	4510.0000	12:54:59	LONX
134	4511.0000	12:56:09	LONX
158	4512.0000	12:57:42	LONX
173	4512.0000	12:58:39	LONX
37	4512.5000	13:00:11	LONX
159	4512.5000	13:00:11	LONX
189	4511.5000	13:02:39	LONX
166	4511.5000	13:02:39	LONX
75	4510.0000	13:03:52	LONX
78	4510.0000	13:03:52	LONX
210	4509.5000	13:05:05	LONX
92	4510.5000	13:06:32	LONX
75	4510.5000	13:06:32	LONX
172	4511.0000	13:07:43	LONX
135	4510.5000	13:08:59	LONX
47	4509.0000	13:09:45	LONX
120	4509.0000	13:09:45	LONX
150	4510.5000	13:11:34	LONX
92	4510.0000	13:12:16	LONX
64	4510.0000	13:12:16	LONX
75	4510.0000	13:13:20	LONX
23	4510.0000	13:13:20	LONX
58	4510.0000	13:13:20	LONX
157	4509.5000	13:14:30	LONX
78	4508.5000	13:16:10	LONX
170	4508.5000	13:16:10	LONX
200	4509.0000	13:17:44	LONX
158	4510.0000	13:18:45	LONX
90	4509.5000	13:20:25	LONX
134	4509.5000	13:20:25	LONX
23	4509.5000	13:21:34	LONX
141	4509.5000	13:21:34	LONX
163	4509.0000	13:22:53	LONX
150	4507.0000	13:23:23	LONX
142	4507.5000	13:24:51	LONX
6	4507.5000	13:26:45	LONX
17	4508.0000	13:26:57	LONX
24	4508.0000	13:27:04	LONX
200	4508.0000	13:27:04	LONX
161	4508.0000	13:27:04	LONX
150	4507.0000	13:28:26	LONX
180	4506.5000	13:31:04	LONX
170	4507.0000	13:31:04	LONX
17	4506.5000	13:31:04	LONX
146	4506.5000	13:31:04	LONX
65	4505.5000	13:31:08	LONX
84	4505.5000	13:31:19	LONX
150	4505.0000	13:31:19	LONX
98	4505.5000	13:32:30	LONX
100	4505.5000	13:32:30	LONX
163	4506.0000	13:33:57	LONX
155	4506.0000	13:34:04	LONX
77	4506.0000	13:34:50	LONX
75	4506.0000	13:34:50	LONX
153	4505.5000	13:35:11	LONX
163	4505.5000	13:36:37	LONX
164	4505.5000	13:37:13	LONX
200	4504.5000	13:39:11	LONX
116	4505.0000	13:39:23	LONX
207	4505.0000	13:40:25	LONX
58	4504.5000	13:41:15	LONX
184	4504.5000	13:41:15	LONX
160	4504.5000	13:42:01	LONX
153	4504.0000	13:42:33	LONX
175	4504.5000	13:44:20	LONX
98	4504.5000	13:45:23	LONX
149	4503.5000	13:46:13	LONX
42	4504.0000	13:46:39	LONX
200	4504.0000	13:46:39	LONX
163	4504.5000	13:47:45	LONX
168	4504.5000	13:48:32	LONX
35	4503.5000	13:49:11	LONX
122	4503.5000	13:49:11	LONX
122	4503.5000	13:50:37	LONX
75	4503.5000	13:50:37	LONX
130	4503.5000	13:52:07	LONX
208	4503.5000	13:52:20	LONX
29	4503.0000	13:53:33	LONX
134	4503.0000	13:53:33	LONX
152	4502.5000	13:53:38	LONX
172	4504.5000	13:54:56	LONX
75	4505.0000	13:56:03	LONX
200	4506.0000	13:58:04	LONX
64	4507.0000	13:58:47	LONX
166	4507.0000	13:58:47	LONX
110	4507.0000	13:58:51	LONX
75	4507.0000	13:58:51	LONX
23	4508.0000	14:00:09	LONX
200	4508.0000	14:00:09	LONX
210	4507.5000	14:00:13	LONX
133	4509.0000	14:02:13	LONX
124	4509.0000	14:02:13	LONX
150	4508.5000	14:02:29	LONX
173	4510.5000	14:04:12	LONX
99	4510.0000	14:04:51	LONX
58	4510.0000	14:04:51	LONX
187	4510.5000	14:07:07	LONX
225	4510.5000	14:08:16	LONX
165	4510.5000	14:08:47	LONX
165	4511.0000	14:09:56	LONX
124	4511.5000	14:11:43	LONX
220	4511.5000	14:11:43	LONX
151	4511.0000	14:12:41	LONX
150	4510.5000	14:13:41	LONX
13	4510.5000	14:13:41	LONX
118	4510.5000	14:14:36	LONX
37	4510.5000	14:14:36	LONX
159	4509.5000	14:15:03	LONX
170	4509.5000	14:16:31	LONX
72	4510.0000	14:17:25	LONX
165	4510.5000	14:18:00	LONX
200	4512.5000	14:21:12	LONX
42	4512.5000	14:21:12	LONX
150	4512.0000	14:21:27	LONX
57	4512.0000	14:21:31	LONX
200	4512.0000	14:21:31	LONX
39	4512.0000	14:22:38	LONX
150	4512.0000	14:22:38	LONX
15	4511.5000	14:23:28	LONX
12	4511.5000	14:23:28	LONX
127	4511.5000	14:23:28	LONX
71	4512.0000	14:24:30	LONX
92	4512.0000	14:24:30	LONX
151	4510.5000	14:24:53	LONX
73	4511.0000	14:27:09	LONX
146	4511.0000	14:27:09	LONX
150	4510.5000	14:27:25	LONX
161	4509.5000	14:28:00	LONX
11	4509.0000	14:28:56	LONX
200	4509.0000	14:28:56	LONX
170	4509.5000	14:29:59	LONX
150	4509.5000	14:30:07	LONX
35	4509.5000	14:30:07	LONX
150	4512.0000	14:30:52	LONX
172	4512.0000	14:30:52	LONX
188	4512.0000	14:30:52	LONX
225	4514.0000	14:30:58	LONX
195	4513.0000	14:31:14	LONX
155	4512.5000	14:31:18	LONX
18	4515.0000	14:31:57	LONX
190	4515.0000	14:31:57	LONX
150	4515.5000	14:32:21	LONX
25	4515.5000	14:32:21	LONX
175	4515.0000	14:32:24	LONX
156	4515.0000	14:32:54	LONX
155	4515.0000	14:33:46	LONX
166	4516.0000	14:34:07	LONX
162	4514.5000	14:34:22	LONX
115	4515.0000	14:35:10	LONX
150	4515.0000	14:35:10	LONX
179	4514.5000	14:35:42	LONX
43	4514.0000	14:36:05	LONX
190	4513.5000	14:36:15	LONX
150	4513.5000	14:36:15	LONX
42	4513.5000	14:36:15	LONX
96	4511.5000	14:36:47	LONX
59	4511.5000	14:36:47	LONX
200	4510.0000	14:38:09	LONX
46	4510.0000	14:38:09	LONX
230	4509.0000	14:38:11	LONX
21	4510.0000	14:39:20	LONX
16	4510.0000	14:39:20	LONX
169	4510.0000	14:39:20	LONX
173	4509.5000	14:40:26	LONX
2	4509.5000	14:40:26	LONX
150	4509.0000	14:40:34	LONX
15	4509.0000	14:40:34	LONX
49	4511.0000	14:40:58	LONX
60	4511.0000	14:40:58	LONX
50	4510.5000	14:41:18	LONX
110	4510.5000	14:41:18	LONX
100	4509.5000	14:41:26	LONX
86	4509.5000	14:42:06	LONX
82	4509.5000	14:42:06	LONX
142	4509.5000	14:42:48	LONX
156	4509.0000	14:43:00	LONX
190	4508.5000	14:44:13	LONX
150	4508.5000	14:44:43	LONX
17	4508.5000	14:44:43	LONX
167	4508.5000	14:45:05	LONX
11	4510.5000	14:45:53	LONX
71	4510.5000	14:45:53	LONX
150	4510.5000	14:45:53	LONX
183	4512.0000	14:46:37	LONX
25	4511.0000	14:46:45	LONX
150	4511.0000	14:46:45	LONX
210	4511.5000	14:48:14	LONX
176	4511.0000	14:48:34	LONX
84	4509.5000	14:49:09	LONX
94	4509.5000	14:49:09	LONX
117	4509.5000	14:49:54	LONX
65	4509.5000	14:50:06	LONX
260	4511.0000	14:50:34	LONX
195	4511.0000	14:51:11	LONX
32	4513.5000	14:52:11	LONX
130	4513.5000	14:52:11	LONX
43	4514.0000	14:52:53	LONX
148	4515.5000	14:53:04	LONX
13	4515.5000	14:53:04	LONX
230	4514.5000	14:53:56	LONX
29	4513.0000	14:54:48	LONX
56	4513.0000	14:54:48	LONX
78	4513.0000	14:54:48	LONX
154	4512.5000	14:54:55	LONX
111	4513.0000	14:55:42	LONX
49	4513.0000	14:55:42	LONX
72	4514.0000	14:56:20	LONX
11	4514.0000	14:56:20	LONX
61	4514.0000	14:56:20	LONX
167	4513.5000	14:57:27	LONX
84	4513.0000	14:58:10	LONX
71	4513.0000	14:58:10	LONX
257	4513.0000	14:59:15	LONX
180	4513.0000	14:59:55	LONX
41	4513.0000	14:59:55	LONX
155	4512.5000	14:59:59	LONX
200	4519.0000	15:00:54	LONX
183	4522.0000	15:01:17	LONX
165	4521.5000	15:01:39	LONX
174	4522.5000	15:02:02	LONX
23	4519.0000	15:02:42	LONX
131	4519.0000	15:02:42	LONX
156	4518.0000	15:03:40	LONX
117	4516.5000	15:04:12	LONX
47	4516.5000	15:04:12	LONX
154	4515.5000	15:04:37	LONX
156	4514.0000	15:05:00	LONX
179	4516.0000	15:05:54	LONX
67	4516.0000	15:06:35	LONX
94	4516.0000	15:06:35	LONX
152	4517.0000	15:07:12	LONX
18	4517.0000	15:07:12	LONX
91	4515.5000	15:07:46	LONX
87	4515.5000	15:07:46	LONX
160	4515.5000	15:08:04	LONX
39	4516.5000	15:09:18	LONX
58	4517.5000	15:09:44	LONX
148	4517.0000	15:10:06	LONX
56	4517.0000	15:10:06	LONX
149	4517.0000	15:10:27	LONX
22	4517.0000	15:10:27	LONX
168	4517.0000	15:11:05	LONX
125	4515.5000	15:11:20	LONX
29	4515.5000	15:11:20	LONX
13	4516.0000	15:12:23	LONX
148	4516.0000	15:12:23	LONX
103	4516.0000	15:13:12	LONX
41	4516.0000	15:13:12	LONX
44	4516.0000	15:13:12	LONX
46	4515.5000	15:14:04	LONX
150	4515.5000	15:14:04	LONX
165	4515.0000	15:14:44	LONX
169	4516.5000	15:15:42	LONX
104	4516.0000	15:15:47	LONX
86	4516.0000	15:15:47	LONX
90	4515.5000	15:16:59	LONX
33	4515.5000	15:16:59	LONX
57	4515.5000	15:16:59	LONX
91	4514.0000	15:17:54	LONX
76	4514.0000	15:17:54	LONX
230	4515.0000	15:18:36	LONX
44	4515.0000	15:19:33	LONX
185	4514.5000	15:20:07	LONX
149	4514.0000	15:20:07	LONX
20	4514.0000	15:20:07	LONX
172	4516.5000	15:21:18	LONX
200	4515.5000	15:22:14	LONX
112	4514.5000	15:22:45	LONX
42	4514.5000	15:22:45	LONX
103	4514.5000	15:23:32	LONX
5	4514.5000	15:23:32	LONX
48	4514.5000	15:23:32	LONX
60	4513.5000	15:23:46	LONX
94	4513.5000	15:23:46	LONX
150	4513.0000	15:25:06	LONX
170	4511.5000	15:25:11	LONX
103	4512.5000	15:26:41	LONX
200	4512.5000	15:26:53	LONX
25	4511.5000	15:27:14	LONX
145	4511.5000	15:27:14	LONX
50	4512.5000	15:29:01	LONX
200	4513.5000	15:29:11	LONX
50	4514.0000	15:29:44	LONX
170	4513.5000	15:29:50	LONX
103	4513.5000	15:30:24	LONX
103	4513.0000	15:30:31	LONX
95	4513.0000	15:30:31	LONX
103	4511.5000	15:31:18	LONX
50	4511.5000	15:31:18	LONX
160	4511.0000	15:31:32	LONX
135	4510.5000	15:32:56	LONX
118	4510.5000	15:32:56	LONX
11	4510.0000	15:33:25	LONX
165	4510.0000	15:33:25	LONX
200	4509.5000	15:34:23	LONX
150	4509.5000	15:34:51	LONX
42	4509.5000	15:34:51	LONX
179	4509.0000	15:34:59	LONX
154	4509.5000	15:35:50	LONX
114	4510.5000	15:36:37	LONX
23	4510.0000	15:36:38	LONX
237	4510.0000	15:36:38	LONX
196	4510.5000	15:37:41	LONX
13	4510.0000	15:38:11	LONX
15	4510.0000	15:38:11	LONX
126	4510.0000	15:38:11	LONX
155	4510.0000	15:38:44	LONX
158	4509.0000	15:39:02	LONX
155	4508.5000	15:39:44	LONX
169	4508.0000	15:40:23	LONX
200	4509.0000	15:41:00	LONX
95	4509.0000	15:41:00	LONX
194	4508.5000	15:41:00	LONX
187	4508.0000	15:42:04	LONX
99	4510.0000	15:42:42	LONX
160	4509.0000	15:42:54	LONX
200	4509.0000	15:43:40	LONX
169	4509.0000	15:44:01	LONX
53	4508.0000	15:44:27	LONX
100	4508.0000	15:44:30	LONX
42	4508.0000	15:44:33	LONX
21	4507.5000	15:44:37	LONX
200	4508.5000	15:45:02	LONX
175	4509.0000	15:45:39	LONX
163	4508.5000	15:46:17	LONX
6	4508.5000	15:46:17	LONX
22	4508.5000	15:46:17	LONX
190	4509.0000	15:46:45	LONX
169	4509.0000	15:47:07	LONX
183	4510.0000	15:47:45	LONX
49	4509.5000	15:48:11	LONX
86	4509.0000	15:48:14	LONX
74	4509.0000	15:48:14	LONX
61	4511.0000	15:49:04	LONX
150	4511.0000	15:49:04	LONX
189	4510.0000	15:49:08	LONX
15	4509.5000	15:50:11	LONX
138	4509.5000	15:50:11	LONX
37	4509.5000	15:50:11	LONX
5	4508.5000	15:50:28	LONX
95	4508.5000	15:50:34	LONX
68	4508.5000	15:50:42	LONX
50	4509.0000	15:51:36	LONX
100	4509.0000	15:51:39	LONX
43	4509.0000	15:51:39	LONX
200	4509.0000	15:52:13	LONX
200	4509.0000	15:52:17	LONX
200	4508.5000	15:52:58	LONX
49	4508.5000	15:52:58	LONX
44	4508.5000	15:52:58	LONX
177	4508.0000	15:53:00	LONX
181	4508.0000	15:54:08	LONX
150	4508.5000	15:54:37	LONX
34	4509.5000	15:55:22	LONX
256	4509.5000	15:55:22	LONX
50	4509.5000	15:56:31	LONX
150	4509.5000	15:56:35	LONX
200	4509.5000	15:56:35	LONX
160	4509.5000	15:56:58	LONX
50	4509.0000	15:57:24	LONX
265	4510.0000	15:57:39	LONX
169	4511.5000	15:58:21	LONX
11	4511.5000	15:58:36	LONX
202	4511.0000	15:58:39	LONX
180	4511.0000	15:59:45	LONX
99	4510.5000	15:59:52	LONX
64	4510.5000	15:59:52	LONX
175	4509.5000	16:00:07	LONX
103	4509.0000	16:00:42	LONX
46	4509.0000	16:00:42	LONX
9	4509.0000	16:00:42	LONX
195	4510.0000	16:01:02	LONX
69	4510.0000	16:01:28	LONX
100	4510.0000	16:01:28	LONX
107	4509.5000	16:01:43	LONX
77	4509.5000	16:01:43	LONX
65	4509.0000	16:01:47	LONX
161	4509.0000	16:02:16	LONX
191	4509.0000	16:02:42	LONX
20	4509.0000	16:02:42	LONX
215	4509.0000	16:03:33	LONX
180	4508.5000	16:03:42	LONX
196	4508.0000	16:03:44	LONX
206	4507.5000	16:03:48	LONX
4	4507.5000	16:03:48	LONX
169	4508.5000	16:04:41	LONX
100	4507.5000	16:04:43	LONX
30	4508.0000	16:05:09	LONX
150	4508.0000	16:05:09	LONX
106	4507.5000	16:05:14	LONX
150	4508.0000	16:05:42	LONX
111	4508.0000	16:05:42	LONX
100	4507.5000	16:06:02	LONX
90	4507.5000	16:06:02	LONX
171	4507.0000	16:06:05	LONX
183	4508.0000	16:06:33	LONX
169	4509.5000	16:07:33	LONX
103	4509.0000	16:07:37	LONX
45	4509.5000	16:08:10	LONX
42	4509.5000	16:08:14	LONX
55	4511.0000	16:08:37	LONX
114	4511.0000	16:08:37	LONX
49	4511.0000	16:08:41	LONX
103	4511.0000	16:08:41	LONX
17	4511.0000	16:08:41	LONX
7	4511.0000	16:08:55	LONX
173	4511.0000	16:08:55	LONX
153	4509.5000	16:09:08	LONX
2	4509.5000	16:09:08	LONX
160	4509.5000	16:09:52	LONX
50	4510.5000	16:10:22	LONX
121	4510.5000	16:10:22	LONX
160	4510.0000	16:11:02	LONX
42	4511.0000	16:11:24	LONX
115	4511.0000	16:11:24	LONX
69	4510.5000	16:12:04	LONX
91	4510.5000	16:12:04	LONX
157	4509.5000	16:12:29	LONX
150	4509.5000	16:12:57	LONX
27	4509.5000	16:12:57	LONX
155	4509.0000	16:13:10	LONX
155	4510.0000	16:13:59	LONX
18	4510.0000	16:14:12	LONX
72	4510.0000	16:14:12	LONX
50	4510.0000	16:14:12	LONX
100	4511.0000	16:14:39	LONX
156	4511.0000	16:15:03	LONX
24	4511.0000	16:15:33	LONX
134	4511.0000	16:15:33	LONX
158	4512.0000	16:16:13	LONX
11	4512.0000	16:16:13	LONX
150	4512.5000	16:17:33	LONX
99	4512.5000	16:17:33	LONX
162	4512.0000	16:17:56	LONX
19	4511.5000	16:19:06	LONX
138	4511.5000	16:19:06	LONX
31	4511.0000	16:20:30	LONX
139	4511.0000	16:20:30	LONX
46	4511.0000	16:20:56	LONX
41	4511.0000	16:20:56	LONX
41	4511.0000	16:21:11	LONX
96	4512.0000	16:22:04	LONX
89	4512.0000	16:22:04	LONX
86	4513.0000	16:22:46	LONX
50	4512.5000	16:23:10	LONX
9	4512.5000	16:23:26	LONX
35	4512.5000	16:23:26	LONX
39	4513.0000	16:23:43	LONX
50	4513.5000	16:24:47	LONX
40	4513.5000	16:24:47	LONX
200	4513.5000	16:24:47	LONX
25	4513.0000	16:24:55	LONX
195	4513.0000	16:24:55	LONX
41	4515.0000	16:26:47	LONX
170	4515.5000	16:27:11	LONX
50	4516.0000	16:27:36	LONX
9	4516.0000	16:27:36	LONX
69	4516.5000	16:27:55	LONX
35	4516.5000	16:27:55	LONX
92	4515.5000	16:28:23	LONX
67	4515.5000	16:28:23	LONX
159	4514.5000	16:28:42	LONX
44	4512.5000	16:29:30	LONX
111	4512.5000	16:29:37	LONX

 

END

 

 

POSKMGZRVKFGNZM