Transaction in Own Shares

RNS Number : 0759M

Unilever PLC

25 July 2017

 

TRANSACTIONS IN OWN SECURITIES
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Deutsche Bank AG, London Branch ("Deutsche Bank"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:		25-Jul-17
Number of ordinary shares purchased:		108,172
Highest price paid per share:		GBp 4,373.0000
Lowest price paid per share:		GBp 4,336.0000
Volume weighted average price paid per share:		GBp 4,357.5284
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 44,253,159 of its ordinary shares in treasury and has 1,265,903,202 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4357.5284	108,172
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
164	4339.0000	08:01:03	LONX
230	4339.5000	08:01:03	LONX
187	4341.0000	08:01:27	LONX
159	4336.0000	08:02:31	LONX
174	4336.5000	08:02:39	LONX
195	4337.5000	08:03:40	LONX
190	4339.0000	08:05:07	LONX
150	4339.5000	08:05:07	LONX
100	4340.5000	08:05:49	LONX
165	4341.5000	08:06:00	LONX
155	4340.5000	08:06:27	LONX
160	4348.5000	08:06:54	LONX
166	4348.5000	08:06:54	LONX
100	4349.5000	08:08:11	LONX
39	4351.0000	08:08:11	LONX
25	4349.5000	08:08:21	LONX
100	4349.5000	08:08:21	LONX
39	4350.5000	08:08:24	LONX
112	4351.0000	08:08:24	LONX
155	4349.0000	08:08:59	LONX
36	4350.5000	08:09:53	LONX
145	4350.5000	08:09:53	LONX
175	4351.0000	08:09:53	LONX
185	4350.5000	08:10:41	LONX
175	4353.0000	08:11:04	LONX
175	4352.5000	08:11:50	LONX
160	4350.5000	08:12:39	LONX
149	4351.0000	08:12:39	LONX
36	4350.5000	08:13:34	LONX
36	4350.5000	08:13:59	LONX
250	4350.0000	08:14:03	LONX
152	4350.0000	08:14:28	LONX
90	4353.5000	08:15:02	LONX
70	4353.5000	08:15:02	LONX
39	4352.5000	08:15:39	LONX
113	4352.5000	08:15:39	LONX
129	4347.0000	08:16:06	LONX
150	4346.0000	08:17:07	LONX
23	4346.0000	08:17:20	LONX
69	4346.0000	08:17:20	LONX
45	4346.0000	08:17:20	LONX
39	4346.0000	08:17:20	LONX
94	4346.0000	08:17:57	LONX
51	4346.0000	08:17:57	LONX
74	4344.5000	08:18:19	LONX
71	4344.5000	08:18:19	LONX
155	4345.0000	08:18:49	LONX
175	4348.0000	08:20:20	LONX
180	4348.0000	08:20:46	LONX
210	4349.5000	08:21:25	LONX
170	4349.0000	08:21:34	LONX
159	4348.0000	08:22:30	LONX
210	4345.5000	08:23:26	LONX
73	4349.5000	08:25:05	LONX
250	4349.5000	08:25:05	LONX
150	4348.0000	08:25:13	LONX
235	4350.0000	08:26:12	LONX
74	4349.5000	08:26:56	LONX
39	4349.5000	08:26:56	LONX
72	4349.5000	08:26:56	LONX
11	4348.0000	08:27:45	LONX
149	4348.0000	08:27:45	LONX
178	4346.5000	08:28:07	LONX
81	4346.5000	08:28:46	LONX
61	4346.5000	08:28:46	LONX
29	4348.5000	08:29:40	LONX
152	4348.5000	08:29:40	LONX
20	4348.5000	08:29:40	LONX
148	4345.5000	08:30:06	LONX
145	4349.0000	08:30:50	LONX
180	4348.0000	08:31:56	LONX
155	4350.0000	08:32:23	LONX
160	4350.0000	08:33:09	LONX
145	4350.5000	08:33:48	LONX
214	4355.5000	08:34:46	LONX
156	4355.0000	08:35:31	LONX
81	4354.5000	08:36:08	LONX
72	4354.5000	08:36:08	LONX
100	4354.0000	08:36:46	LONX
151	4355.5000	08:37:12	LONX
170	4353.5000	08:38:47	LONX
125	4352.5000	08:38:57	LONX
140	4353.0000	08:39:28	LONX
40	4353.0000	08:39:28	LONX
20	4351.5000	08:40:05	LONX
124	4351.0000	08:40:34	LONX
40	4351.0000	08:40:34	LONX
16	4351.0000	08:40:34	LONX
54	4352.0000	08:41:31	LONX
86	4352.0000	08:41:34	LONX
40	4352.0000	08:41:34	LONX
12	4351.5000	08:42:06	LONX
129	4351.5000	08:42:06	LONX
4	4351.5000	08:42:06	LONX
220	4354.0000	08:43:21	LONX
95	4353.5000	08:43:54	LONX
50	4353.5000	08:43:54	LONX
54	4353.0000	08:45:27	LONX
47	4353.0000	08:45:27	LONX
76	4353.0000	08:45:27	LONX
145	4353.5000	08:45:27	LONX
112	4352.5000	08:46:25	LONX
130	4352.0000	08:46:52	LONX
25	4352.0000	08:46:52	LONX
88	4350.0000	08:48:39	LONX
9	4349.5000	08:48:57	LONX
157	4349.5000	08:48:57	LONX
9	4349.5000	08:48:57	LONX
101	4348.5000	08:48:58	LONX
30	4348.0000	08:49:33	LONX
122	4348.0000	08:49:33	LONX
127	4349.5000	08:50:25	LONX
43	4349.5000	08:50:25	LONX
122	4350.0000	08:51:14	LONX
35	4350.0000	08:51:14	LONX
140	4348.5000	08:52:12	LONX
100	4348.0000	08:53:24	LONX
76	4348.0000	08:53:36	LONX
76	4348.0000	08:53:36	LONX
157	4345.5000	08:54:02	LONX
141	4344.5000	08:54:58	LONX
189	4347.5000	08:55:58	LONX
77	4347.0000	08:56:48	LONX
149	4347.0000	08:57:12	LONX
159	4346.5000	08:57:52	LONX
147	4343.5000	08:58:57	LONX
50	4342.0000	08:59:40	LONX
146	4344.0000	08:59:59	LONX
182	4344.0000	09:00:38	LONX
150	4344.0000	09:01:26	LONX
97	4342.0000	09:01:47	LONX
34	4342.5000	09:02:25	LONX
79	4342.5000	09:02:27	LONX
37	4342.5000	09:02:27	LONX
35	4342.5000	09:02:27	LONX
4	4344.5000	09:03:13	LONX
219	4344.0000	09:03:21	LONX
179	4341.5000	09:04:21	LONX
154	4342.0000	09:05:00	LONX
155	4342.5000	09:05:39	LONX
46	4343.5000	09:06:11	LONX
97	4343.5000	09:06:11	LONX
172	4343.0000	09:06:55	LONX
142	4340.5000	09:07:40	LONX
209	4342.5000	09:08:29	LONX
40	4346.0000	09:09:14	LONX
155	4346.0000	09:09:14	LONX
139	4349.5000	09:10:02	LONX
4	4349.5000	09:10:02	LONX
147	4348.5000	09:10:41	LONX
188	4347.0000	09:11:47	LONX
161	4350.0000	09:12:36	LONX
250	4350.0000	09:13:45	LONX
157	4350.5000	09:14:35	LONX
20	4350.5000	09:15:19	LONX
100	4350.5000	09:15:26	LONX
60	4350.5000	09:15:49	LONX
103	4350.5000	09:15:49	LONX
145	4348.5000	09:16:23	LONX
153	4349.5000	09:17:08	LONX
73	4350.0000	09:18:09	LONX
107	4350.0000	09:18:09	LONX
200	4348.0000	09:19:20	LONX
101	4348.5000	09:20:00	LONX
57	4348.5000	09:20:00	LONX
163	4348.0000	09:20:54	LONX
165	4344.5000	09:21:48	LONX
145	4345.5000	09:22:47	LONX
20	4345.5000	09:22:47	LONX
103	4347.5000	09:23:22	LONX
91	4347.5000	09:23:22	LONX
4	4348.0000	09:24:01	LONX
44	4348.0000	09:24:01	LONX
100	4348.0000	09:24:01	LONX
100	4349.0000	09:25:21	LONX
58	4351.0000	09:25:39	LONX
158	4351.5000	09:25:45	LONX
152	4353.0000	09:26:21	LONX
74	4352.5000	09:27:08	LONX
100	4352.5000	09:27:08	LONX
160	4351.5000	09:28:35	LONX
159	4351.5000	09:29:32	LONX
129	4351.0000	09:30:02	LONX
32	4351.0000	09:30:02	LONX
32	4351.5000	09:30:34	LONX
100	4351.5000	09:30:34	LONX
162	4350.5000	09:31:24	LONX
158	4351.0000	09:31:24	LONX
189	4350.5000	09:33:21	LONX
196	4352.0000	09:33:34	LONX
152	4352.0000	09:33:34	LONX
49	4352.5000	09:35:25	LONX
100	4352.5000	09:35:25	LONX
61	4353.0000	09:36:02	LONX
86	4353.0000	09:36:02	LONX
77	4350.5000	09:36:41	LONX
38	4349.5000	09:37:11	LONX
121	4349.5000	09:37:11	LONX
157	4347.5000	09:38:13	LONX
100	4350.0000	09:39:15	LONX
61	4350.0000	09:39:15	LONX
90	4350.5000	09:39:45	LONX
157	4351.0000	09:40:10	LONX
148	4349.5000	09:40:53	LONX
100	4348.5000	09:41:49	LONX
102	4348.5000	09:42:23	LONX
51	4348.5000	09:42:23	LONX
214	4349.0000	09:43:16	LONX
45	4348.5000	09:44:20	LONX
105	4348.5000	09:44:20	LONX
158	4348.5000	09:45:13	LONX
250	4349.0000	09:46:44	LONX
147	4349.5000	09:47:31	LONX
13	4349.5000	09:47:31	LONX
150	4349.0000	09:48:15	LONX
265	4351.5000	09:49:41	LONX
100	4352.0000	09:50:48	LONX
157	4352.0000	09:51:12	LONX
29	4352.0000	09:52:40	LONX
58	4352.0000	09:52:40	LONX
72	4352.0000	09:52:40	LONX
4	4351.5000	09:53:40	LONX
235	4352.0000	09:53:48	LONX
153	4352.5000	09:54:29	LONX
26	4353.5000	09:55:28	LONX
150	4354.0000	09:56:09	LONX
3	4353.0000	09:56:29	LONX
93	4355.0000	09:56:53	LONX
50	4355.0000	09:57:15	LONX
148	4355.0000	09:57:15	LONX
250	4355.5000	09:59:12	LONX
45	4355.5000	09:59:12	LONX
225	4352.5000	10:00:26	LONX
14	4349.5000	10:01:13	LONX
167	4351.0000	10:01:47	LONX
4	4354.5000	10:02:48	LONX
250	4354.5000	10:02:48	LONX
202	4353.5000	10:05:16	LONX
112	4353.5000	10:05:16	LONX
97	4353.5000	10:05:16	LONX
167	4353.0000	10:06:27	LONX
154	4353.0000	10:06:27	LONX
150	4352.5000	10:08:13	LONX
31	4352.5000	10:08:13	LONX
206	4352.5000	10:09:35	LONX
158	4352.5000	10:10:51	LONX
167	4352.0000	10:11:39	LONX
160	4353.5000	10:12:39	LONX
100	4355.0000	10:13:50	LONX
207	4355.5000	10:14:41	LONX
150	4361.0000	10:16:45	LONX
220	4361.0000	10:16:45	LONX
194	4363.0000	10:17:53	LONX
50	4361.0000	10:18:51	LONX
161	4360.5000	10:19:00	LONX
155	4362.5000	10:20:04	LONX
100	4363.5000	10:21:07	LONX
154	4362.5000	10:21:16	LONX
7	4363.0000	10:22:24	LONX
98	4363.0000	10:22:24	LONX
157	4362.5000	10:22:52	LONX
199	4361.0000	10:23:53	LONX
152	4360.5000	10:25:17	LONX
54	4360.5000	10:25:17	LONX
165	4359.5000	10:27:01	LONX
54	4358.5000	10:27:16	LONX
102	4358.5000	10:27:16	LONX
47	4360.5000	10:28:57	LONX
117	4360.5000	10:29:17	LONX
84	4360.5000	10:29:42	LONX
173	4359.5000	10:30:05	LONX
104	4358.0000	10:30:38	LONX
53	4358.0000	10:30:38	LONX
159	4356.0000	10:31:39	LONX
177	4356.0000	10:32:43	LONX
250	4356.5000	10:34:25	LONX
168	4357.0000	10:35:34	LONX
159	4357.0000	10:36:38	LONX
71	4356.5000	10:37:32	LONX
16	4356.5000	10:37:32	LONX
188	4358.5000	10:38:25	LONX
100	4358.0000	10:39:33	LONX
167	4360.5000	10:40:09	LONX
169	4361.5000	10:41:44	LONX
170	4361.0000	10:42:55	LONX
1	4361.0000	10:44:06	LONX
224	4361.0000	10:44:06	LONX
92	4360.5000	10:45:18	LONX
250	4362.0000	10:47:59	LONX
100	4362.0000	10:47:59	LONX
198	4362.0000	10:48:06	LONX
161	4359.5000	10:49:05	LONX
101	4358.5000	10:50:16	LONX
100	4358.5000	10:50:16	LONX
250	4360.0000	10:52:00	LONX
166	4359.0000	10:52:33	LONX
198	4360.0000	10:54:44	LONX
169	4360.0000	10:55:55	LONX
160	4360.0000	10:56:09	LONX
67	4359.5000	10:57:08	LONX
100	4359.5000	10:57:08	LONX
250	4362.0000	10:59:05	LONX
55	4362.0000	10:59:05	LONX
199	4363.0000	11:00:17	LONX
180	4364.5000	11:01:41	LONX
158	4364.5000	11:02:15	LONX
179	4364.5000	11:03:30	LONX
162	4360.5000	11:04:24	LONX
40	4357.5000	11:06:49	LONX
156	4358.0000	11:07:14	LONX
66	4358.0000	11:07:14	LONX
66	4358.0000	11:07:19	LONX
83	4358.5000	11:07:58	LONX
118	4358.5000	11:07:58	LONX
154	4358.0000	11:09:05	LONX
12	4358.0000	11:09:05	LONX
47	4358.0000	11:10:34	LONX
162	4358.5000	11:10:49	LONX
2	4358.5000	11:10:49	LONX
120	4358.0000	11:12:06	LONX
120	4358.0000	11:12:06	LONX
37	4359.0000	11:13:39	LONX
131	4359.0000	11:13:39	LONX
58	4357.5000	11:14:53	LONX
103	4357.5000	11:14:53	LONX
250	4361.5000	11:17:19	LONX
92	4360.0000	11:17:54	LONX
72	4360.0000	11:17:54	LONX
202	4360.5000	11:19:10	LONX
189	4360.0000	11:20:53	LONX
6	4360.0000	11:21:50	LONX
149	4361.5000	11:22:43	LONX
169	4361.5000	11:22:52	LONX
169	4362.5000	11:24:33	LONX
198	4364.0000	11:25:26	LONX
162	4363.5000	11:26:44	LONX
164	4364.0000	11:28:00	LONX
24	4362.5000	11:29:09	LONX
130	4362.5000	11:29:09	LONX
69	4362.5000	11:30:23	LONX
169	4363.0000	11:30:40	LONX
240	4366.5000	11:32:16	LONX
157	4368.0000	11:34:18	LONX
81	4368.0000	11:34:18	LONX
161	4366.0000	11:34:44	LONX
60	4365.0000	11:36:47	LONX
110	4365.0000	11:36:47	LONX
100	4364.5000	11:38:00	LONX
100	4365.0000	11:38:17	LONX
2	4364.5000	11:38:18	LONX
57	4364.5000	11:38:35	LONX
100	4364.0000	11:39:23	LONX
65	4363.0000	11:40:16	LONX
90	4363.0000	11:40:16	LONX
100	4362.0000	11:40:37	LONX
100	4362.0000	11:41:28	LONX
72	4362.0000	11:41:28	LONX
180	4363.5000	11:42:58	LONX
85	4364.0000	11:44:59	LONX
100	4364.0000	11:44:59	LONX
171	4362.0000	11:46:10	LONX
100	4363.5000	11:47:48	LONX
108	4363.5000	11:47:53	LONX
72	4363.5000	11:47:53	LONX
100	4364.0000	11:50:40	LONX
160	4364.0000	11:50:40	LONX
177	4362.5000	11:51:11	LONX
180	4364.0000	11:52:32	LONX
257	4363.0000	11:54:46	LONX
75	4362.5000	11:55:50	LONX
80	4364.0000	11:57:16	LONX
56	4364.0000	11:57:16	LONX
168	4364.5000	11:57:20	LONX
100	4362.5000	11:58:25	LONX
63	4362.5000	11:58:25	LONX
250	4360.5000	11:59:48	LONX
175	4366.0000	12:02:30	LONX
167	4365.0000	12:02:57	LONX
63	4365.0000	12:03:22	LONX
100	4365.0000	12:03:22	LONX
100	4364.5000	12:04:32	LONX
168	4363.5000	12:04:45	LONX
124	4363.5000	12:04:45	LONX
81	4363.5000	12:04:45	LONX
431	4370.5000	12:10:01	LONX
71	4370.0000	12:10:05	LONX
100	4370.0000	12:10:05	LONX
167	4370.0000	12:11:08	LONX
100	4370.5000	12:13:29	LONX
87	4370.5000	12:13:29	LONX
58	4372.0000	12:13:44	LONX
22	4371.0000	12:14:00	LONX
144	4371.0000	12:14:00	LONX
158	4371.0000	12:15:01	LONX
125	4371.5000	12:17:37	LONX
171	4371.0000	12:17:45	LONX
156	4370.0000	12:18:10	LONX
160	4369.5000	12:20:27	LONX
1	4371.0000	12:21:44	LONX
170	4371.0000	12:21:44	LONX
100	4371.0000	12:23:47	LONX
184	4371.0000	12:23:47	LONX
18	4370.0000	12:24:16	LONX
143	4370.0000	12:24:16	LONX
163	4369.0000	12:25:27	LONX
37	4366.5000	12:27:00	LONX
135	4366.5000	12:27:00	LONX
159	4365.0000	12:27:48	LONX
157	4365.5000	12:29:24	LONX
57	4365.5000	12:31:15	LONX
190	4365.5000	12:31:15	LONX
27	4364.5000	12:33:28	LONX
250	4364.5000	12:33:28	LONX
172	4364.5000	12:35:02	LONX
220	4365.5000	12:36:38	LONX
181	4368.5000	12:38:15	LONX
215	4367.5000	12:40:22	LONX
175	4366.0000	12:41:45	LONX
27	4366.0000	12:43:33	LONX
215	4366.0000	12:44:06	LONX
159	4373.0000	12:45:05	LONX
155	4370.5000	12:46:38	LONX
12	4370.5000	12:46:38	LONX
131	4369.0000	12:47:34	LONX
173	4370.5000	12:48:39	LONX
100	4372.0000	12:50:06	LONX
59	4372.0000	12:50:06	LONX
100	4370.0000	12:50:55	LONX
59	4367.0000	12:51:38	LONX
100	4367.0000	12:51:38	LONX
171	4367.0000	12:52:43	LONX
42	4368.0000	12:52:43	LONX
178	4367.5000	12:54:22	LONX
174	4367.5000	12:55:50	LONX
160	4366.5000	12:56:48	LONX
181	4361.5000	12:58:14	LONX
161	4360.5000	12:59:35	LONX
169	4360.5000	13:00:47	LONX
72	4363.5000	13:01:45	LONX
127	4365.5000	13:02:33	LONX
32	4365.5000	13:02:33	LONX
175	4366.5000	13:03:40	LONX
174	4366.5000	13:05:03	LONX
176	4364.5000	13:06:07	LONX
172	4364.0000	13:07:49	LONX
86	4365.0000	13:08:44	LONX
88	4365.0000	13:08:44	LONX
202	4364.5000	13:10:03	LONX
81	4365.0000	13:12:14	LONX
86	4365.0000	13:12:14	LONX
165	4364.5000	13:12:23	LONX
183	4363.5000	13:13:48	LONX
60	4363.5000	13:15:00	LONX
100	4363.5000	13:15:00	LONX
159	4364.5000	13:16:10	LONX
100	4366.0000	13:17:42	LONX
130	4366.0000	13:17:42	LONX
214	4366.5000	13:17:42	LONX
110	4367.0000	13:21:04	LONX
103	4367.0000	13:21:04	LONX
166	4365.5000	13:21:55	LONX
179	4364.5000	13:23:21	LONX
100	4364.0000	13:24:48	LONX
180	4364.0000	13:24:48	LONX
250	4362.5000	13:26:58	LONX
182	4364.5000	13:28:17	LONX
87	4364.0000	13:30:03	LONX
121	4364.0000	13:30:03	LONX
49	4364.0000	13:30:03	LONX
38	4364.0000	13:30:03	LONX
250	4365.5000	13:31:06	LONX
121	4364.5000	13:32:12	LONX
47	4364.5000	13:32:12	LONX
185	4364.0000	13:32:18	LONX
117	4365.0000	13:33:45	LONX
10	4365.0000	13:33:57	LONX
154	4365.0000	13:33:57	LONX
85	4365.0000	13:34:47	LONX
69	4365.0000	13:35:28	LONX
128	4365.0000	13:35:28	LONX
250	4363.5000	13:36:55	LONX
205	4362.5000	13:39:20	LONX
176	4362.5000	13:39:31	LONX
29	4362.0000	13:40:02	LONX
156	4362.5000	13:40:31	LONX
93	4362.5000	13:40:31	LONX
13	4363.5000	13:41:32	LONX
158	4363.5000	13:41:32	LONX
60	4364.0000	13:42:37	LONX
12	4365.0000	13:43:18	LONX
32	4365.0000	13:43:18	LONX
34	4365.0000	13:43:18	LONX
32	4365.0000	13:43:53	LONX
43	4364.0000	13:44:32	LONX
156	4364.0000	13:44:32	LONX
96	4363.5000	13:44:34	LONX
169	4364.5000	13:45:21	LONX
174	4362.0000	13:46:17	LONX
93	4363.0000	13:47:51	LONX
194	4362.5000	13:48:20	LONX
100	4360.0000	13:49:18	LONX
67	4360.0000	13:49:18	LONX
250	4360.5000	13:51:07	LONX
50	4360.5000	13:51:07	LONX
105	4358.5000	13:52:12	LONX
55	4358.5000	13:52:12	LONX
100	4358.0000	13:53:08	LONX
69	4358.0000	13:53:08	LONX
177	4360.5000	13:54:10	LONX
160	4358.5000	13:55:37	LONX
177	4358.0000	13:56:11	LONX
84	4358.0000	13:57:09	LONX
80	4358.0000	13:57:09	LONX
169	4356.5000	13:58:11	LONX
176	4356.5000	13:59:26	LONX
250	4356.5000	14:00:51	LONX
250	4358.5000	14:02:14	LONX
204	4360.5000	14:02:56	LONX
181	4359.0000	14:04:08	LONX
162	4358.0000	14:04:57	LONX
99	4362.0000	14:06:00	LONX
149	4360.5000	14:06:35	LONX
29	4360.5000	14:06:35	LONX
119	4363.5000	14:07:31	LONX
46	4363.5000	14:07:31	LONX
197	4365.5000	14:08:43	LONX
163	4367.5000	14:09:39	LONX
119	4367.0000	14:10:38	LONX
63	4367.0000	14:10:38	LONX
175	4365.5000	14:11:48	LONX
214	4365.5000	14:13:01	LONX
175	4367.5000	14:14:01	LONX
170	4368.5000	14:14:58	LONX
124	4367.0000	14:15:47	LONX
44	4367.0000	14:15:47	LONX
164	4365.0000	14:16:47	LONX
164	4365.5000	14:17:42	LONX
45	4362.5000	14:18:47	LONX
84	4362.5000	14:18:47	LONX
64	4364.5000	14:19:22	LONX
102	4364.5000	14:19:22	LONX
62	4364.0000	14:20:23	LONX
101	4364.0000	14:20:23	LONX
176	4364.5000	14:21:37	LONX
190	4363.5000	14:22:11	LONX
170	4364.5000	14:23:10	LONX
10	4364.0000	14:24:24	LONX
35	4364.5000	14:24:29	LONX
200	4364.5000	14:24:29	LONX
200	4365.5000	14:25:45	LONX
77	4366.0000	14:27:00	LONX
200	4366.0000	14:27:08	LONX
250	4366.0000	14:28:25	LONX
305	4368.0000	14:29:42	LONX
200	4368.5000	14:30:05	LONX
161	4368.0000	14:30:07	LONX
165	4366.0000	14:30:22	LONX
176	4366.0000	14:30:42	LONX
200	4365.0000	14:30:43	LONX
72	4365.0000	14:31:09	LONX
25	4365.0000	14:31:11	LONX
68	4365.0000	14:31:11	LONX
177	4366.5000	14:31:26	LONX
106	4366.0000	14:31:32	LONX
60	4366.0000	14:31:32	LONX
88	4368.0000	14:32:12	LONX
102	4368.0000	14:32:12	LONX
182	4368.5000	14:32:18	LONX
162	4368.0000	14:32:27	LONX
165	4365.5000	14:32:52	LONX
171	4364.0000	14:33:34	LONX
175	4364.5000	14:33:50	LONX
175	4362.5000	14:34:09	LONX
22	4361.5000	14:34:42	LONX
195	4361.0000	14:34:51	LONX
177	4359.5000	14:35:28	LONX
87	4359.5000	14:35:28	LONX
91	4359.5000	14:35:28	LONX
191	4359.0000	14:36:09	LONX
135	4359.0000	14:36:57	LONX
160	4359.0000	14:36:57	LONX
186	4360.0000	14:37:34	LONX
137	4361.0000	14:38:21	LONX
40	4361.0000	14:38:21	LONX
125	4361.0000	14:38:51	LONX
52	4361.0000	14:38:51	LONX
170	4360.0000	14:39:17	LONX
167	4359.5000	14:39:50	LONX
250	4360.0000	14:40:57	LONX
91	4359.5000	14:41:01	LONX
186	4359.5000	14:41:01	LONX
78	4361.0000	14:42:54	LONX
69	4361.5000	14:42:57	LONX
147	4362.0000	14:43:08	LONX
250	4362.0000	14:43:08	LONX
6	4359.5000	14:43:40	LONX
75	4359.5000	14:43:40	LONX
95	4359.5000	14:43:40	LONX
3	4359.5000	14:43:40	LONX
200	4359.0000	14:44:41	LONX
230	4360.0000	14:45:16	LONX
100	4360.0000	14:46:09	LONX
100	4359.5000	14:46:20	LONX
88	4359.5000	14:47:03	LONX
77	4359.5000	14:47:03	LONX
175	4360.0000	14:47:03	LONX
35	4360.0000	14:47:03	LONX
250	4359.0000	14:48:25	LONX
148	4358.0000	14:48:44	LONX
1	4358.0000	14:48:44	LONX
56	4359.0000	14:49:45	LONX
209	4359.0000	14:49:45	LONX
200	4358.5000	14:50:18	LONX
138	4358.0000	14:50:43	LONX
163	4357.5000	14:51:04	LONX
100	4359.0000	14:52:11	LONX
250	4358.0000	14:52:46	LONX
62	4359.5000	14:53:35	LONX
91	4359.0000	14:53:58	LONX
199	4359.0000	14:53:58	LONX
178	4360.0000	14:54:34	LONX
60	4361.0000	14:55:42	LONX
19	4361.0000	14:55:42	LONX
201	4361.0000	14:55:42	LONX
170	4361.0000	14:56:17	LONX
178	4360.0000	14:57:03	LONX
267	4359.0000	14:58:27	LONX
216	4358.5000	14:59:04	LONX
185	4364.0000	14:59:57	LONX
255	4362.5000	15:00:09	LONX
197	4363.5000	15:00:37	LONX
89	4363.0000	15:01:09	LONX
163	4362.5000	15:01:15	LONX
12	4361.5000	15:02:36	LONX
150	4361.5000	15:02:36	LONX
23	4361.5000	15:02:36	LONX
39	4361.5000	15:02:54	LONX
71	4361.0000	15:02:56	LONX
114	4361.0000	15:02:56	LONX
82	4360.0000	15:03:00	LONX
100	4360.5000	15:04:19	LONX
75	4360.5000	15:04:29	LONX
100	4361.5000	15:04:58	LONX
169	4361.5000	15:05:09	LONX
100	4361.5000	15:05:09	LONX
74	4361.5000	15:05:12	LONX
109	4361.5000	15:05:12	LONX
193	4361.0000	15:05:48	LONX
186	4362.0000	15:06:24	LONX
161	4362.0000	15:07:08	LONX
17	4362.0000	15:07:08	LONX
165	4360.0000	15:07:42	LONX
172	4360.0000	15:08:09	LONX
137	4360.0000	15:08:50	LONX
47	4360.0000	15:08:50	LONX
210	4359.0000	15:09:35	LONX
172	4358.0000	15:10:13	LONX
179	4357.0000	15:10:50	LONX
179	4357.5000	15:11:25	LONX
178	4358.0000	15:12:06	LONX
90	4362.5000	15:12:44	LONX
163	4361.5000	15:13:01	LONX
180	4360.5000	15:13:37	LONX
179	4362.0000	15:14:33	LONX
117	4364.0000	15:15:24	LONX
139	4364.0000	15:15:24	LONX
181	4364.5000	15:16:08	LONX
100	4362.0000	15:16:45	LONX
66	4362.0000	15:16:45	LONX
227	4364.5000	15:17:43	LONX
200	4365.0000	15:18:57	LONX
177	4365.0000	15:19:12	LONX
225	4366.5000	15:20:02	LONX
178	4365.0000	15:21:08	LONX
18	4365.5000	15:21:08	LONX
152	4365.5000	15:21:08	LONX
100	4364.5000	15:22:08	LONX
171	4364.0000	15:22:16	LONX
219	4364.5000	15:23:23	LONX
90	4364.0000	15:23:57	LONX
74	4364.0000	15:23:57	LONX
1	4364.5000	15:24:40	LONX
178	4364.5000	15:24:40	LONX
175	4364.0000	15:25:13	LONX
180	4364.0000	15:26:17	LONX
150	4364.5000	15:27:04	LONX
29	4364.5000	15:27:04	LONX
1	4365.0000	15:27:34	LONX
31	4365.0000	15:27:41	LONX
73	4365.0000	15:27:49	LONX
100	4365.0000	15:28:03	LONX
100	4365.5000	15:28:27	LONX
13	4367.5000	15:30:06	LONX
250	4367.0000	15:30:41	LONX
106	4367.0000	15:30:41	LONX
250	4367.0000	15:30:51	LONX
95	4366.5000	15:30:58	LONX
100	4366.5000	15:30:59	LONX
100	4366.5000	15:31:35	LONX
180	4366.0000	15:31:57	LONX
9	4366.0000	15:32:39	LONX
171	4366.0000	15:32:39	LONX
250	4366.0000	15:33:42	LONX
218	4366.0000	15:34:36	LONX
124	4365.5000	15:34:59	LONX
47	4365.5000	15:34:59	LONX
177	4365.0000	15:35:46	LONX
185	4364.0000	15:36:24	LONX
179	4364.0000	15:37:05	LONX
144	4363.0000	15:37:30	LONX
36	4363.0000	15:37:30	LONX
177	4362.0000	15:38:18	LONX
232	4361.0000	15:39:13	LONX
184	4362.0000	15:40:00	LONX
310	4363.5000	15:41:02	LONX
170	4363.5000	15:41:47	LONX
165	4362.5000	15:42:14	LONX
29	4362.5000	15:42:14	LONX
145	4362.5000	15:42:14	LONX
172	4361.0000	15:43:24	LONX
175	4363.5000	15:45:04	LONX
70	4363.5000	15:45:04	LONX
181	4363.5000	15:45:15	LONX
174	4364.0000	15:45:41	LONX
132	4362.5000	15:46:14	LONX
44	4362.5000	15:46:14	LONX
189	4359.5000	15:46:59	LONX
192	4358.5000	15:47:41	LONX
112	4358.0000	15:48:23	LONX
56	4358.0000	15:48:23	LONX
191	4360.0000	15:48:55	LONX
199	4361.5000	15:49:25	LONX
128	4363.0000	15:50:07	LONX
37	4363.0000	15:50:07	LONX
117	4360.5000	15:50:44	LONX
203	4359.0000	15:51:14	LONX
166	4359.0000	15:51:14	LONX
181	4359.5000	15:53:01	LONX
165	4358.5000	15:53:03	LONX
165	4358.5000	15:53:22	LONX
181	4357.5000	15:54:25	LONX
250	4358.5000	15:55:58	LONX
32	4358.5000	15:56:02	LONX
82	4358.0000	15:56:07	LONX
27	4357.5000	15:56:17	LONX
153	4357.5000	15:56:17	LONX
91	4356.0000	15:56:32	LONX
75	4356.0000	15:56:32	LONX
166	4356.5000	15:57:08	LONX
33	4356.5000	15:57:38	LONX
69	4356.5000	15:57:38	LONX
74	4356.5000	15:57:38	LONX
171	4356.5000	15:58:08	LONX
208	4356.0000	15:58:48	LONX
181	4356.5000	15:59:32	LONX
168	4355.5000	15:59:58	LONX
155	4356.5000	16:00:36	LONX
26	4356.5000	16:00:36	LONX
172	4356.5000	16:00:45	LONX
170	4355.0000	16:01:09	LONX
182	4354.5000	16:02:07	LONX
170	4354.5000	16:02:07	LONX
23	4353.0000	16:02:25	LONX
151	4353.0000	16:02:25	LONX
74	4354.0000	16:03:20	LONX
37	4354.0000	16:03:24	LONX
100	4354.0000	16:03:24	LONX
26	4354.0000	16:03:24	LONX
100	4354.0000	16:03:24	LONX
187	4353.0000	16:03:49	LONX
162	4353.5000	16:04:50	LONX
92	4353.5000	16:04:50	LONX
130	4353.5000	16:04:50	LONX
208	4354.5000	16:05:22	LONX
177	4353.5000	16:05:48	LONX
168	4353.5000	16:05:48	LONX
194	4351.5000	16:06:43	LONX
82	4353.5000	16:07:10	LONX
87	4353.5000	16:07:10	LONX
109	4353.0000	16:07:38	LONX
62	4353.0000	16:07:38	LONX
84	4352.0000	16:08:08	LONX
100	4352.0000	16:08:08	LONX
186	4351.5000	16:08:35	LONX
16	4352.0000	16:09:08	LONX
22	4352.0000	16:09:08	LONX
140	4352.0000	16:09:08	LONX
82	4351.0000	16:09:51	LONX
100	4351.0000	16:09:51	LONX
163	4352.0000	16:10:15	LONX
79	4352.0000	16:10:15	LONX
146	4350.5000	16:10:44	LONX
26	4350.5000	16:10:44	LONX
179	4350.0000	16:11:08	LONX
94	4350.0000	16:11:32	LONX
74	4350.0000	16:11:32	LONX
182	4349.5000	16:12:02	LONX
62	4350.0000	16:12:34	LONX
120	4350.0000	16:12:34	LONX
35	4349.5000	16:13:00	LONX
140	4349.5000	16:13:00	LONX
190	4350.0000	16:13:31	LONX
61	4351.0000	16:14:10	LONX
38	4351.0000	16:14:10	LONX
84	4351.0000	16:14:10	LONX
189	4350.5000	16:14:27	LONX
183	4351.0000	16:15:01	LONX
179	4350.0000	16:15:28	LONX
35	4350.0000	16:15:48	LONX
183	4350.5000	16:15:51	LONX
94	4351.0000	16:16:03	LONX
113	4350.5000	16:16:40	LONX
190	4350.5000	16:16:40	LONX
93	4350.5000	16:16:40	LONX
147	4350.5000	16:17:19	LONX
60	4350.5000	16:17:19	LONX
3	4350.5000	16:17:19	LONX
183	4350.5000	16:17:42	LONX
177	4350.0000	16:17:59	LONX
250	4350.0000	16:18:34	LONX
23	4349.5000	16:19:03	LONX
200	4349.5000	16:19:03	LONX
181	4349.5000	16:19:33	LONX
168	4348.5000	16:19:39	LONX
171	4348.0000	16:20:16	LONX
1	4348.0000	16:20:16	LONX
57	4348.0000	16:20:40	LONX
125	4348.5000	16:20:52	LONX
58	4348.5000	16:20:52	LONX
200	4348.0000	16:21:34	LONX
218	4347.5000	16:21:38	LONX
110	4349.5000	16:23:15	LONX
100	4349.5000	16:23:15	LONX
83	4349.5000	16:23:15	LONX
33	4349.5000	16:23:15	LONX
75	4349.5000	16:23:15	LONX
188	4349.5000	16:23:39	LONX
234	4349.0000	16:23:40	LONX
123	4348.5000	16:24:04	LONX
61	4348.5000	16:24:04	LONX
131	4348.5000	16:24:23	LONX
43	4348.5000	16:24:23	LONX
187	4348.0000	16:24:46	LONX
179	4347.5000	16:25:06	LONX
108	4346.5000	16:25:23	LONX
62	4346.5000	16:25:23	LONX
103	4346.5000	16:25:56	LONX
108	4346.5000	16:25:56	LONX
178	4345.5000	16:26:27	LONX
29	4345.0000	16:26:34	LONX
163	4345.0000	16:26:34	LONX
137	4346.5000	16:26:57	LONX
47	4346.5000	16:26:57	LONX
37	4346.5000	16:27:27	LONX
110	4346.5000	16:27:27	LONX
100	4346.5000	16:27:27	LONX
171	4345.5000	16:27:35	LONX
35	4346.0000	16:28:11	LONX
205	4346.0000	16:28:22	LONX
146	4346.0000	16:28:30	LONX
25	4346.0000	16:28:30	LONX
154	4345.5000	16:28:47	LONX
17	4345.5000	16:28:47	LONX
200	4348.0000	16:29:07	LONX
210	4347.0000	16:29:16	LONX
60	4346.5000	16:29:31	LONX
139	4346.5000	16:29:31	LONX
170	4344.5000	16:29:55	LONX
142	4345.0000	16:29:55	LONX
39	4345.0000	16:29:55	LONX

 

END

 

 

POSFMGZNVKNGNZM