Transaction in Own Shares

RNS Number : 8779S

Unilever PLC

18 July 2022

 

TRANSACTIONS IN OWN SECURITIES

18 July 2022

Unilever PLC (the " Company ") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc ("the Broker"). The repurchased shares will be held in treasury.

Ordinary Shares

Date of purchases:	18 July 2022
Number of ordinary shares purchased:	274,996
Highest price paid per share:	GBp 3,926.5000
Lowest price paid per share:	GBp 3,853.5000
Volume weighted average price paid per share:	GBp 3,882.6780

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date .

Following the purchase of these shares, Unilever holds 79,332,592 of its ordinary shares in treasury and has 2,549,911,180 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,882.6780	274,996
Chi-X	-	-
Turquoise	-	-
BATS	-	-
Aquis	-	-

Media Enquires:

Please contact the Unilever Press Office at : [e-mail]

Transaction details

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:

Quantity	Price	Market	Execution Time
283	3899.50	XLON	08:05:39
68	3902.00	XLON	08:05:46
195	3902.00	XLON	08:05:46
2	3902.00	XLON	08:05:46
60	3902.00	XLON	08:05:46
124	3902.50	XLON	08:06:08
378	3902.50	XLON	08:06:08
369	3902.50	XLON	08:06:08
6	3900.50	XLON	08:06:12
51	3900.50	XLON	08:06:12
228	3900.50	XLON	08:06:12
20	3899.00	XLON	08:06:20
58	3899.00	XLON	08:06:21
117	3897.50	XLON	08:06:30
146	3896.00	XLON	08:06:47
136	3897.00	XLON	08:07:15
66	3897.00	XLON	08:07:15
88	3897.00	XLON	08:07:15
109	3897.00	XLON	08:07:15
119	3895.00	XLON	08:07:21
1	3894.00	XLON	08:07:30
147	3894.00	XLON	08:07:30
92	3894.00	XLON	08:08:00
34	3896.00	XLON	08:09:21
249	3896.00	XLON	08:09:22
193	3896.00	XLON	08:09:22
377	3893.50	XLON	08:09:40
12	3893.50	XLON	08:09:41
370	3893.50	XLON	08:09:50
2	3893.50	XLON	08:09:50
233	3892.50	XLON	08:09:54
1318	3893.50	XLON	08:10:54
98	3893.50	XLON	08:10:54
248	3893.00	XLON	08:11:26
242	3893.00	XLON	08:11:26
170	3896.00	XLON	08:11:54
83	3895.00	XLON	08:12:00
156	3893.00	XLON	08:12:05
639	3897.50	XLON	08:13:27
14	3897.50	XLON	08:13:27
214	3899.00	XLON	08:13:33
50	3899.00	XLON	08:13:33
122	3900.00	XLON	08:13:41
7	3898.00	XLON	08:13:42
665	3898.00	XLON	08:13:42
373	3897.50	XLON	08:13:52
30	3898.50	XLON	08:14:32
215	3898.50	XLON	08:14:32
51	3898.50	XLON	08:14:32
28	3903.50	XLON	08:15:25
28	3903.50	XLON	08:15:25
301	3903.50	XLON	08:15:25
161	3910.50	XLON	08:16:13
540	3910.50	XLON	08:16:13
620	3915.50	XLON	08:17:38
24	3913.50	XLON	08:17:52
143	3913.50	XLON	08:17:52
182	3913.50	XLON	08:17:52
24	3913.50	XLON	08:17:52
113	3913.50	XLON	08:18:31
395	3912.00	XLON	08:19:07
351	3911.00	XLON	08:19:38
31	3909.50	XLON	08:19:43
155	3909.50	XLON	08:19:47
1	3909.50	XLON	08:20:17
278	3910.50	XLON	08:21:08
17	3910.50	XLON	08:21:08
42	3908.50	XLON	08:21:53
61	3908.50	XLON	08:21:53
590	3910.50	XLON	08:22:33
200	3908.00	XLON	08:22:47
459	3908.00	XLON	08:23:05
33	3907.50	XLON	08:23:13
151	3907.50	XLON	08:23:13
167	3905.50	XLON	08:23:19
336	3908.00	XLON	08:24:59
339	3908.00	XLON	08:24:59
71	3908.00	XLON	08:24:59
319	3910.50	XLON	08:25:59
124	3908.00	XLON	08:26:03
109	3908.50	XLON	08:26:23
76	3908.50	XLON	08:27:45
437	3911.50	XLON	08:28:46
126	3910.00	XLON	08:28:52
58	3908.50	XLON	08:28:54
183	3908.50	XLON	08:28:54
108	3908.00	XLON	08:29:59
322	3907.00	XLON	08:30:26
105	3911.00	XLON	08:32:02
355	3913.00	XLON	08:32:55
465	3916.50	XLON	08:33:38
469	3915.50	XLON	08:33:46
397	3915.00	XLON	08:33:55
266	3917.00	XLON	08:33:56
553	3916.50	XLON	08:34:16
428	3916.50	XLON	08:34:16
1642	3919.00	XLON	08:35:31
206	3919.00	XLON	08:35:31
869	3919.50	XLON	08:36:08
237	3919.50	XLON	08:36:08
248	3919.50	XLON	08:36:08
343	3921.50	XLON	08:36:43
123	3920.50	XLON	08:37:00
52	3920.50	XLON	08:37:00
142	3920.00	XLON	08:37:02
84	3919.50	XLON	08:37:49
326	3920.50	XLON	08:37:54
83	3920.00	XLON	08:38:07
176	3919.50	XLON	08:39:07
200	3917.50	XLON	08:39:11
40	3917.50	XLON	08:39:11
171	3919.50	XLON	08:39:45
20	3919.50	XLON	08:39:57
98	3919.50	XLON	08:39:58
74	3919.50	XLON	08:39:58
74	3919.50	XLON	08:39:58
29	3919.50	XLON	08:39:58
62	3918.50	XLON	08:40:54
50	3918.50	XLON	08:40:54
47	3918.50	XLON	08:40:54
11	3918.50	XLON	08:40:54
13	3918.50	XLON	08:41:14
20	3918.50	XLON	08:41:14
47	3918.50	XLON	08:41:14
87	3918.50	XLON	08:41:14
174	3918.50	XLON	08:41:14
20	3917.50	XLON	08:41:20
135	3917.50	XLON	08:41:26
93	3916.00	XLON	08:41:31
210	3916.00	XLON	08:42:03
73	3918.00	XLON	08:42:15
47	3918.00	XLON	08:42:15
20	3918.00	XLON	08:42:17
7	3918.00	XLON	08:42:26
65	3921.00	XLON	08:43:36
349	3921.00	XLON	08:43:36
214	3921.00	XLON	08:43:36
67	3922.00	XLON	08:44:42
50	3922.00	XLON	08:44:42
242	3922.00	XLON	08:45:02
78	3922.00	XLON	08:45:03
95	3920.00	XLON	08:45:04
156	3920.00	XLON	08:45:30
265	3920.50	XLON	08:45:57
145	3920.00	XLON	08:46:10
106	3918.50	XLON	08:46:24
51	3918.00	XLON	08:46:44
48	3918.00	XLON	08:46:44
159	3918.00	XLON	08:47:07
51	3917.50	XLON	08:47:15
24	3917.50	XLON	08:47:16
21	3918.50	XLON	08:47:37
103	3918.50	XLON	08:47:40
38	3918.00	XLON	08:47:52
181	3918.00	XLON	08:47:52
3	3916.50	XLON	08:48:05
31	3916.50	XLON	08:48:05
65	3916.50	XLON	08:48:05
201	3916.50	XLON	08:48:52
141	3916.50	XLON	08:49:02
184	3916.50	XLON	08:49:04
89	3917.00	XLON	08:49:27
114	3917.00	XLON	08:49:27
227	3915.00	XLON	08:49:59
75	3915.00	XLON	08:49:59
33	3916.00	XLON	08:50:20
41	3916.00	XLON	08:50:20
89	3915.00	XLON	08:50:26
155	3913.00	XLON	08:51:08
400	3915.50	XLON	08:51:47
269	3916.50	XLON	08:52:26
81	3917.00	XLON	08:52:56
173	3917.00	XLON	08:52:56
23	3917.00	XLON	08:52:56
2	3915.50	XLON	08:52:58
136	3915.50	XLON	08:53:03
90	3915.00	XLON	08:53:30
46	3915.00	XLON	08:53:53
13	3915.00	XLON	08:53:53
15	3915.00	XLON	08:53:53
9	3915.00	XLON	08:53:55
40	3915.00	XLON	08:53:55
19	3915.00	XLON	08:53:55
41	3915.00	XLON	08:54:07
5	3915.00	XLON	08:54:07
561	3916.00	XLON	08:54:47
124	3915.00	XLON	08:55:07
247	3917.00	XLON	08:55:50
91	3916.00	XLON	08:56:08
85	3915.00	XLON	08:56:20
84	3913.00	XLON	08:56:44
111	3911.00	XLON	08:57:09
175	3910.00	XLON	08:57:18
397	3910.50	XLON	08:58:49
260	3909.50	XLON	08:58:53
368	3912.50	XLON	08:59:53
18	3912.50	XLON	08:59:53
80	3910.50	XLON	09:00:07
94	3910.50	XLON	09:00:33
120	3910.00	XLON	09:00:49
134	3909.50	XLON	09:01:00
113	3909.00	XLON	09:01:13
80	3908.50	XLON	09:01:32
80	3907.50	XLON	09:01:50
107	3906.50	XLON	09:02:01
261	3906.00	XLON	09:02:49
133	3904.50	XLON	09:03:16
421	3907.00	XLON	09:04:06
149	3907.50	XLON	09:04:21
23	3906.50	XLON	09:05:03
93	3906.50	XLON	09:05:03
529	3908.00	XLON	09:06:11
247	3908.00	XLON	09:06:26
275	3909.00	XLON	09:07:30
261	3908.00	XLON	09:07:42
673	3914.00	XLON	09:09:10
178	3915.50	XLON	09:09:58
179	3913.50	XLON	09:10:01
80	3914.00	XLON	09:10:21
86	3913.00	XLON	09:10:46
159	3911.50	XLON	09:10:48
20	3912.00	XLON	09:11:23
14	3912.00	XLON	09:11:23
45	3912.00	XLON	09:11:43
53	3912.50	XLON	09:11:56
305	3912.50	XLON	09:12:01
256	3917.50	XLON	09:14:42
781	3917.50	XLON	09:14:42
173	3917.50	XLON	09:15:41
12	3917.50	XLON	09:15:41
5	3917.50	XLON	09:15:41
266	3916.50	XLON	09:16:30
82	3916.50	XLON	09:16:30
338	3917.00	XLON	09:17:31
413	3917.50	XLON	09:18:35
82	3916.50	XLON	09:18:48
71	3916.00	XLON	09:19:05
74	3915.50	XLON	09:20:00
9	3918.00	XLON	09:23:30
1605	3918.50	XLON	09:24:08
82	3919.00	XLON	09:24:26
425	3918.50	XLON	09:26:09
93	3919.00	XLON	09:26:11
153	3919.00	XLON	09:26:11
16	3920.00	XLON	09:28:20
784	3920.00	XLON	09:28:20
129	3920.50	XLON	09:28:37
70	3921.00	XLON	09:29:15
7	3922.50	XLON	09:29:31
78	3922.50	XLON	09:29:54
153	3921.50	XLON	09:30:25
360	3922.50	XLON	09:31:12
106	3924.00	XLON	09:31:35
101	3924.50	XLON	09:31:46
79	3924.00	XLON	09:32:00
170	3923.50	XLON	09:32:57
153	3924.00	XLON	09:33:16
549	3925.50	XLON	09:34:58
123	3924.00	XLON	09:35:02
191	3926.50	XLON	09:35:33
82	3926.00	XLON	09:35:50
198	3926.50	XLON	09:36:30
81	3924.00	XLON	09:36:45
70	3922.00	XLON	09:36:56
99	3921.00	XLON	09:37:32
168	3920.00	XLON	09:37:47
99	3917.50	XLON	09:37:58
124	3919.00	XLON	09:38:36
1358	3926.00	XLON	09:43:37
257	3925.00	XLON	09:43:39
85	3924.50	XLON	09:44:10
88	3926.00	XLON	09:44:18
90	3924.00	XLON	09:44:29
78	3923.50	XLON	09:44:52
107	3923.50	XLON	09:45:56
242	3922.50	XLON	09:46:15
62	3922.50	XLON	09:46:15
225	3922.50	XLON	09:47:39
309	3922.50	XLON	09:47:39
129	3923.50	XLON	09:47:55
73	3921.50	XLON	09:48:28
226	3921.50	XLON	09:50:16
229	3921.50	XLON	09:50:16
17	3919.00	XLON	09:50:42
1275	3923.00	XLON	09:53:48
4	3922.50	XLON	09:54:19
69	3922.50	XLON	09:54:25
187	3921.00	XLON	09:54:52
140	3919.00	XLON	09:55:01
88	3918.50	XLON	09:55:42
170	3917.50	XLON	09:56:06
77	3917.50	XLON	09:57:27
5	3917.50	XLON	09:57:27
674	3921.00	XLON	09:58:48
206	3921.00	XLON	09:59:27
185	3920.50	XLON	09:59:37
165	3918.00	XLON	10:00:37
288	3918.00	XLON	10:01:37
16	3917.50	XLON	10:01:41
25	3917.50	XLON	10:01:46
101	3917.50	XLON	10:01:46
677	3917.50	XLON	10:04:20
81	3916.00	XLON	10:04:37
139	3916.00	XLON	10:05:08
11	3915.00	XLON	10:06:02
66	3915.00	XLON	10:06:02
270	3913.50	XLON	10:06:28
98	3913.50	XLON	10:06:31
72	3911.50	XLON	10:07:30
185	3911.00	XLON	10:07:34
67	3909.50	XLON	10:08:37
234	3909.00	XLON	10:08:38
77	3904.50	XLON	10:09:38
322	3905.50	XLON	10:10:28
179	3903.50	XLON	10:10:49
169	3904.00	XLON	10:11:55
378	3905.50	XLON	10:13:26
266	3904.00	XLON	10:14:03
180	3903.50	XLON	10:14:04
665	3906.00	XLON	10:17:56
311	3906.00	XLON	10:17:56
186	3904.00	XLON	10:18:09
48	3904.00	XLON	10:18:09
126	3904.00	XLON	10:18:59
304	3906.50	XLON	10:19:56
47	3906.50	XLON	10:19:56
467	3909.50	XLON	10:21:06
145	3910.50	XLON	10:21:55
120	3909.50	XLON	10:22:00
241	3909.00	XLON	10:23:17
139	3908.50	XLON	10:25:12
334	3908.50	XLON	10:25:12
77	3907.50	XLON	10:25:19
185	3907.50	XLON	10:25:19
742	3908.00	XLON	10:28:02
82	3907.00	XLON	10:28:12
87	3905.50	XLON	10:28:34
1137	3906.50	XLON	10:31:56
75	3906.50	XLON	10:31:56
607	3908.50	XLON	10:34:05
190	3908.50	XLON	10:34:05
203	3909.50	XLON	10:34:47
4	3909.50	XLON	10:35:31
40	3908.50	XLON	10:35:42
111	3908.50	XLON	10:35:46
93	3908.50	XLON	10:35:46
69	3908.00	XLON	10:35:50
6	3908.00	XLON	10:35:50
60	3908.50	XLON	10:38:21
669	3908.50	XLON	10:38:44
103	3908.00	XLON	10:39:00
85	3906.50	XLON	10:39:14
90	3906.00	XLON	10:40:50
284	3906.00	XLON	10:40:50
137	3904.50	XLON	10:41:09
170	3905.00	XLON	10:42:14
107	3903.50	XLON	10:42:26
121	3903.50	XLON	10:42:28
99	3902.50	XLON	10:43:20
512	3904.00	XLON	10:44:30
82	3903.00	XLON	10:45:31
425	3903.00	XLON	10:46:59
77	3901.50	XLON	10:47:13
124	3901.50	XLON	10:47:13
351	3900.00	XLON	10:48:37
119	3898.50	XLON	10:49:16
156	3897.50	XLON	10:49:18
189	3898.50	XLON	10:51:24
84	3898.50	XLON	10:51:24
266	3898.50	XLON	10:51:24
16	3897.00	XLON	10:52:00
454	3898.50	XLON	10:53:14
92	3898.00	XLON	10:53:23
608	3898.50	XLON	10:55:39
80	3898.50	XLON	10:57:05
287	3898.50	XLON	10:57:05
103	3896.50	XLON	10:57:18
1	3896.50	XLON	10:58:04
864	3898.00	XLON	11:01:29
288	3898.00	XLON	11:01:29
95	3896.50	XLON	11:02:17
10	3896.50	XLON	11:02:17
231	3896.00	XLON	11:02:43
518	3896.50	XLON	11:04:56
210	3895.00	XLON	11:05:42
133	3897.50	XLON	11:08:31
657	3897.50	XLON	11:08:31
442	3897.50	XLON	11:09:48
172	3899.50	XLON	11:15:52
109	3899.50	XLON	11:15:52
1028	3899.50	XLON	11:17:30
238	3899.50	XLON	11:17:30
390	3898.50	XLON	11:17:33
312	3897.50	XLON	11:19:28
148	3896.50	XLON	11:20:05
145	3895.50	XLON	11:20:43
218	3895.50	XLON	11:21:10
1750	3903.50	XLON	11:30:12
400	3903.50	XLON	11:30:12
35	3903.50	XLON	11:30:12
98	3903.00	XLON	11:30:25
1214	3907.50	XLON	11:35:52
184	3905.50	XLON	11:36:42
196	3902.00	XLON	11:36:43
113	3901.50	XLON	11:37:41
130	3900.00	XLON	11:38:14
720	3900.50	XLON	11:41:08
58	3903.00	XLON	11:41:58
230	3903.00	XLON	11:43:01
22	3903.00	XLON	11:43:01
229	3903.00	XLON	11:43:01
79	3901.50	XLON	11:44:54
469	3901.00	XLON	11:46:20
216	3901.00	XLON	11:46:20
87	3901.50	XLON	11:47:08
115	3901.00	XLON	11:47:52
310	3902.00	XLON	11:48:31
33	3903.50	XLON	11:50:39
240	3903.50	XLON	11:50:39
167	3902.00	XLON	11:51:31
186	3901.50	XLON	11:52:00
91	3900.50	XLON	11:52:08
10	3900.50	XLON	11:52:14
65	3901.50	XLON	11:54:30
192	3901.50	XLON	11:54:30
11	3901.50	XLON	11:54:30
69	3901.50	XLON	11:54:30
152	3901.50	XLON	11:54:30
203	3900.00	XLON	11:56:03
513	3902.50	XLON	11:59:15
389	3902.50	XLON	11:59:15
184	3901.50	XLON	11:59:44
139	3901.00	XLON	12:00:00
816	3902.50	XLON	12:03:33
152	3904.50	XLON	12:10:39
100	3904.50	XLON	12:10:39
1426	3904.50	XLON	12:10:39
87	3904.00	XLON	12:10:41
111	3904.00	XLON	12:10:41
71	3902.50	XLON	12:13:17
421	3902.50	XLON	12:13:17
96	3902.50	XLON	12:14:11
121	3902.50	XLON	12:14:11
52	3902.50	XLON	12:14:11
79	3901.00	XLON	12:15:05
55	3905.50	XLON	12:19:26
797	3905.50	XLON	12:19:26
203	3905.50	XLON	12:19:26
176	3905.50	XLON	12:19:26
74	3904.00	XLON	12:19:37
86	3902.00	XLON	12:20:07
156	3904.50	XLON	12:25:08
983	3904.50	XLON	12:25:08
72	3904.50	XLON	12:25:44
91	3904.00	XLON	12:26:18
66	3903.50	XLON	12:26:44
44	3903.50	XLON	12:27:03
213	3905.00	XLON	12:30:06
244	3905.00	XLON	12:30:06
212	3905.00	XLON	12:30:06
99	3905.00	XLON	12:30:46
77	3906.50	XLON	12:32:25
396	3908.00	XLON	12:33:10
181	3908.00	XLON	12:33:10
280	3909.00	XLON	12:38:42
126	3909.00	XLON	12:38:42
235	3908.50	XLON	12:39:25
675	3908.50	XLON	12:39:25
172	3908.00	XLON	12:39:40
173	3906.50	XLON	12:39:50
67	3904.50	XLON	12:40:44
92	3904.00	XLON	12:42:08
257	3904.00	XLON	12:42:08
269	3905.50	XLON	12:42:52
75	3904.00	XLON	12:43:50
181	3903.00	XLON	12:44:44
132	3902.00	XLON	12:44:54
32	3903.50	XLON	12:47:10
43	3903.50	XLON	12:47:12
325	3903.50	XLON	12:47:14
275	3903.50	XLON	12:47:14
112	3903.00	XLON	12:47:19
86	3902.00	XLON	12:47:55
99	3901.50	XLON	12:48:02
399	3902.00	XLON	12:54:15
1245	3901.50	XLON	12:54:15
80	3900.00	XLON	12:54:51
91	3899.00	XLON	12:55:51
250	3898.00	XLON	12:56:15
125	3898.50	XLON	12:56:56
146	3898.00	XLON	12:57:37
171	3897.50	XLON	12:57:54
121	3899.00	XLON	12:58:12
75	3898.00	XLON	12:58:46
472	3898.50	XLON	13:01:38
248	3898.50	XLON	13:01:38
343	3899.50	XLON	13:02:57
95	3899.50	XLON	13:03:59
124	3899.50	XLON	13:04:10
103	3899.50	XLON	13:04:12
81	3898.00	XLON	13:04:47
55	3896.50	XLON	13:04:54
58	3896.50	XLON	13:05:03
84	3897.50	XLON	13:05:37
48	3896.50	XLON	13:06:18
69	3896.50	XLON	13:06:18
166	3896.00	XLON	13:06:22
80	3896.00	XLON	13:07:01
93	3895.50	XLON	13:07:22
85	3895.00	XLON	13:08:15
213	3894.50	XLON	13:08:17
316	3897.00	XLON	13:10:02
125	3896.00	XLON	13:10:43
2	3896.00	XLON	13:10:45
109	3895.50	XLON	13:10:52
72	3895.50	XLON	13:10:56
76	3895.00	XLON	13:11:31
6	3894.00	XLON	13:12:00
48	3894.00	XLON	13:12:00
165	3894.00	XLON	13:12:00
154	3895.00	XLON	13:15:10
524	3895.00	XLON	13:15:10
108	3895.00	XLON	13:15:23
7	3894.00	XLON	13:16:16
71	3894.00	XLON	13:16:16
201	3893.50	XLON	13:16:40
26	3893.50	XLON	13:16:55
45	3893.50	XLON	13:17:31
79	3893.00	XLON	13:17:59
95	3893.00	XLON	13:18:05
145	3891.00	XLON	13:18:42
119	3889.50	XLON	13:18:57
75	3888.50	XLON	13:19:05
435	3890.00	XLON	13:19:30
74	3890.50	XLON	13:21:45
97	3890.00	XLON	13:22:00
67	3889.00	XLON	13:22:27
219	3889.00	XLON	13:23:49
175	3888.50	XLON	13:24:00
77	3887.50	XLON	13:24:32
375	3889.50	XLON	13:25:43
35	3888.50	XLON	13:26:18
47	3888.50	XLON	13:26:18
131	3887.50	XLON	13:26:31
42	3887.00	XLON	13:27:38
242	3887.00	XLON	13:27:38
100	3887.00	XLON	13:28:16
149	3887.00	XLON	13:28:25
50	3885.00	XLON	13:28:40
35	3885.00	XLON	13:28:42
308	3886.00	XLON	13:29:25
76	3884.50	XLON	13:30:33
604	3884.50	XLON	13:32:52
323	3884.50	XLON	13:32:52
124	3889.00	XLON	13:35:09
464	3889.00	XLON	13:35:09
166	3888.50	XLON	13:35:13
20	3888.50	XLON	13:35:13
112	3887.00	XLON	13:36:06
153	3888.00	XLON	13:36:28
363	3887.50	XLON	13:37:43
74	3887.00	XLON	13:37:52
66	3886.00	XLON	13:38:14
79	3885.50	XLON	13:38:29
186	3885.00	XLON	13:39:33
177	3884.50	XLON	13:39:40
431	3886.00	XLON	13:41:03
71	3885.00	XLON	13:41:28
96	3887.00	XLON	13:43:49
406	3887.00	XLON	13:43:49
294	3887.00	XLON	13:43:52
46	3886.00	XLON	13:44:12
30	3886.00	XLON	13:44:12
26	3886.50	XLON	13:44:27
72	3886.50	XLON	13:44:29
236	3886.50	XLON	13:44:36
68	3885.00	XLON	13:45:33
34	3884.50	XLON	13:46:04
45	3884.50	XLON	13:46:04
402	3884.50	XLON	13:47:08
930	3888.50	XLON	13:50:23
80	3887.50	XLON	13:50:24
79	3887.00	XLON	13:50:44
74	3885.50	XLON	13:51:30
113	3886.00	XLON	13:51:35
88	3886.00	XLON	13:51:35
112	3886.00	XLON	13:51:53
106	3885.00	XLON	13:52:02
42	3884.50	XLON	13:52:29
32	3884.50	XLON	13:52:51
110	3884.50	XLON	13:53:29
123	3884.50	XLON	13:53:38
100	3884.50	XLON	13:53:38
71	3881.50	XLON	13:54:00
9	3881.50	XLON	13:54:01
254	3882.00	XLON	13:55:20
245	3881.00	XLON	13:55:25
28	3881.00	XLON	13:55:25
82	3881.00	XLON	13:55:37
53	3879.00	XLON	13:56:11
23	3879.00	XLON	13:56:11
120	3878.50	XLON	13:56:58
290	3880.00	XLON	13:57:05
442	3879.50	XLON	13:58:14
264	3879.00	XLON	13:59:21
97	3878.50	XLON	13:59:41
90	3877.50	XLON	13:59:48
78	3876.50	XLON	14:00:04
406	3877.50	XLON	14:02:04
13	3878.00	XLON	14:02:43
8	3878.00	XLON	14:02:43
169	3878.00	XLON	14:02:43
302	3878.00	XLON	14:02:43
109	3877.00	XLON	14:02:48
14	3880.00	XLON	14:03:38
44	3880.00	XLON	14:03:38
27	3880.00	XLON	14:03:38
6	3880.00	XLON	14:03:38
90	3880.00	XLON	14:03:38
174	3879.00	XLON	14:03:53
79	3879.00	XLON	14:04:43
454	3879.00	XLON	14:05:42
138	3879.00	XLON	14:05:46
181	3881.00	XLON	14:07:04
35	3882.00	XLON	14:08:13
82	3882.00	XLON	14:08:14
528	3882.00	XLON	14:08:25
83	3881.00	XLON	14:08:36
347	3879.00	XLON	14:08:50
85	3879.00	XLON	14:08:50
50	3879.00	XLON	14:10:08
38	3879.00	XLON	14:10:08
411	3878.50	XLON	14:12:02
333	3879.00	XLON	14:12:34
400	3879.50	XLON	14:13:43
89	3878.50	XLON	14:14:03
109	3878.00	XLON	14:14:31
300	3877.50	XLON	14:15:42
106	3876.00	XLON	14:16:05
19	3876.00	XLON	14:16:05
87	3876.00	XLON	14:16:05
119	3876.00	XLON	14:16:07
1009	3879.00	XLON	14:19:46
181	3877.50	XLON	14:19:51
18	3876.50	XLON	14:20:27
69	3876.50	XLON	14:20:36
224	3874.50	XLON	14:20:41
32	3875.00	XLON	14:21:14
110	3875.00	XLON	14:21:14
94	3874.00	XLON	14:21:39
571	3874.50	XLON	14:23:01
136	3873.00	XLON	14:23:23
311	3874.00	XLON	14:24:00
65	3873.50	XLON	14:24:56
411	3872.50	XLON	14:25:02
486	3873.00	XLON	14:25:54
118	3872.00	XLON	14:26:33
157	3871.00	XLON	14:26:53
61	3871.00	XLON	14:26:53
20	3872.00	XLON	14:27:16
169	3873.00	XLON	14:28:24
378	3873.00	XLON	14:28:24
1133	3875.00	XLON	14:29:45
676	3874.50	XLON	14:29:46
151	3874.00	XLON	14:29:57
200	3873.00	XLON	14:30:04
100	3871.50	XLON	14:30:05
854	3873.50	XLON	14:31:00
674	3873.50	XLON	14:31:12
175	3872.00	XLON	14:31:16
100	3871.00	XLON	14:31:21
265	3870.00	XLON	14:31:42
11	3870.00	XLON	14:31:42
375	3869.00	XLON	14:31:47
125	3868.00	XLON	14:32:00
326	3866.50	XLON	14:32:11
401	3866.00	XLON	14:32:24
876	3867.00	XLON	14:33:33
84	3863.50	XLON	14:33:48
559	3863.50	XLON	14:33:48
434	3863.50	XLON	14:33:48
425	3863.00	XLON	14:34:07
16	3865.50	XLON	14:34:35
692	3865.50	XLON	14:34:35
71	3864.50	XLON	14:34:58
312	3863.50	XLON	14:35:06
242	3862.50	XLON	14:35:18
127	3861.00	XLON	14:35:29
128	3861.00	XLON	14:35:37
99	3859.50	XLON	14:35:45
213	3860.00	XLON	14:36:02
50	3859.00	XLON	14:36:27
21	3859.00	XLON	14:36:27
908	3862.00	XLON	14:37:15
128	3860.00	XLON	14:37:17
426	3863.00	XLON	14:37:51
326	3863.50	XLON	14:38:09
184	3865.50	XLON	14:38:32
156	3863.50	XLON	14:38:44
129	3862.50	XLON	14:38:45
42	3862.50	XLON	14:38:45
291	3862.00	XLON	14:39:14
117	3861.00	XLON	14:39:21
92	3859.00	XLON	14:39:49
509	3860.00	XLON	14:40:01
196	3861.00	XLON	14:40:17
666	3865.50	XLON	14:41:07
91	3862.50	XLON	14:41:28
209	3861.00	XLON	14:41:43
314	3860.50	XLON	14:42:06
100	3860.00	XLON	14:42:29
70	3860.00	XLON	14:42:29
300	3858.50	XLON	14:42:30
37	3859.00	XLON	14:43:08
67	3859.00	XLON	14:43:09
76	3861.50	XLON	14:44:01
577	3861.50	XLON	14:44:01
579	3863.00	XLON	14:44:29
199	3861.00	XLON	14:44:32
74	3860.50	XLON	14:44:47
236	3860.50	XLON	14:44:57
210	3862.00	XLON	14:45:20
68	3861.50	XLON	14:45:41
56	3861.50	XLON	14:45:41
595	3862.00	XLON	14:46:15
99	3861.00	XLON	14:46:21
100	3860.00	XLON	14:46:26
317	3861.00	XLON	14:47:27
327	3861.00	XLON	14:47:27
360	3860.50	XLON	14:47:54
310	3861.00	XLON	14:48:23
173	3860.00	XLON	14:48:50
170	3858.00	XLON	14:48:56
140	3858.00	XLON	14:48:56
136	3857.00	XLON	14:49:21
192	3858.50	XLON	14:50:15
538	3858.50	XLON	14:50:15
124	3857.00	XLON	14:50:23
58	3857.00	XLON	14:50:23
95	3856.00	XLON	14:50:37
2	3856.00	XLON	14:50:37
51	3854.50	XLON	14:50:40
120	3854.50	XLON	14:50:40
85	3854.00	XLON	14:50:58
352	3854.00	XLON	14:51:19
207	3855.00	XLON	14:51:42
266	3857.50	XLON	14:52:50
549	3857.50	XLON	14:52:50
158	3857.00	XLON	14:53:16
197	3858.50	XLON	14:54:23
795	3858.50	XLON	14:54:23
61	3857.50	XLON	14:54:26
56	3857.50	XLON	14:54:26
82	3856.50	XLON	14:54:42
85	3858.00	XLON	14:55:27
855	3858.00	XLON	14:55:27
375	3858.00	XLON	14:55:27
1930	3858.50	XLON	14:59:06
86	3857.00	XLON	14:59:20
62	3860.00	XLON	14:59:59
228	3860.00	XLON	14:59:59
226	3860.00	XLON	14:59:59
37	3862.50	XLON	15:00:38
100	3862.50	XLON	15:00:38
391	3862.50	XLON	15:00:38
418	3863.50	XLON	15:01:16
136	3863.00	XLON	15:01:30
196	3862.50	XLON	15:02:02
268	3862.50	XLON	15:02:06
64	3862.50	XLON	15:02:06
99	3863.00	XLON	15:02:24
7	3862.00	XLON	15:02:57
288	3862.00	XLON	15:02:57
246	3861.50	XLON	15:03:14
100	3862.00	XLON	15:03:31
281	3862.00	XLON	15:03:31
100	3864.50	XLON	15:04:58
500	3864.50	XLON	15:04:59
116	3864.50	XLON	15:04:59
56	3864.00	XLON	15:05:02
327	3864.00	XLON	15:05:03
95	3864.00	XLON	15:05:10
72	3862.50	XLON	15:05:22
132	3862.50	XLON	15:05:28
6	3866.50	XLON	15:06:53
100	3866.50	XLON	15:06:53
779	3866.50	XLON	15:06:53
244	3865.00	XLON	15:07:06
68	3865.00	XLON	15:07:06
83	3864.50	XLON	15:07:35
199	3866.00	XLON	15:08:16
519	3866.00	XLON	15:08:16
84	3864.50	XLON	15:08:59
491	3863.50	XLON	15:09:40
400	3865.50	XLON	15:11:14
24	3865.50	XLON	15:11:17
40	3865.50	XLON	15:11:17
248	3865.50	XLON	15:11:17
566	3865.50	XLON	15:11:17
160	3864.00	XLON	15:11:18
154	3864.00	XLON	15:11:18
116	3863.00	XLON	15:11:37
209	3863.00	XLON	15:11:58
95	3863.50	XLON	15:12:09
115	3863.50	XLON	15:12:13
109	3871.50	XLON	15:13:50
937	3871.50	XLON	15:13:50
244	3871.50	XLON	15:13:57
81	3871.00	XLON	15:14:03
80	3870.50	XLON	15:14:30
332	3873.50	XLON	15:15:41
400	3873.50	XLON	15:15:41
100	3873.50	XLON	15:15:41
152	3873.50	XLON	15:15:41
92	3872.00	XLON	15:15:43
80	3870.00	XLON	15:16:00
86	3869.50	XLON	15:16:02
63	3869.50	XLON	15:16:05
206	3868.00	XLON	15:16:27
103	3867.50	XLON	15:16:33
263	3867.00	XLON	15:17:00
126	3867.50	XLON	15:17:09
778	3867.50	XLON	15:19:02
1133	3869.00	XLON	15:19:50
127	3870.00	XLON	15:20:14
142	3870.00	XLON	15:20:14
304	3869.50	XLON	15:20:56
109	3868.00	XLON	15:20:58
113	3868.00	XLON	15:20:58
935	3872.00	XLON	15:22:17
70	3870.00	XLON	15:22:25
713	3872.00	XLON	15:23:59
409	3871.00	XLON	15:24:00
292	3872.50	XLON	15:24:26
36	3871.00	XLON	15:24:36
13	3871.00	XLON	15:24:36
30	3871.00	XLON	15:24:40
101	3870.00	XLON	15:24:59
292	3871.50	XLON	15:25:46
100	3871.00	XLON	15:26:07
349	3871.00	XLON	15:26:07
236	3870.00	XLON	15:26:14
89	3869.50	XLON	15:26:43
60	3872.00	XLON	15:27:12
47	3872.00	XLON	15:27:12
36	3872.00	XLON	15:27:15
219	3872.00	XLON	15:27:19
256	3872.00	XLON	15:27:19
280	3872.00	XLON	15:27:42
90	3871.00	XLON	15:28:06
29	3870.50	XLON	15:28:12
50	3870.50	XLON	15:28:12
28	3870.50	XLON	15:28:12
196	3870.50	XLON	15:28:15
326	3871.00	XLON	15:28:43
20	3870.00	XLON	15:28:58
433	3871.00	XLON	15:29:47
385	3870.00	XLON	15:31:33
300	3870.00	XLON	15:31:33
300	3870.00	XLON	15:31:33
100	3870.00	XLON	15:31:33
256	3870.00	XLON	15:31:33
1123	3870.00	XLON	15:33:38
243	3870.00	XLON	15:33:38
823	3872.00	XLON	15:35:48
100	3872.00	XLON	15:35:48
28	3872.00	XLON	15:35:58
172	3872.00	XLON	15:35:58
50	3872.00	XLON	15:36:10
201	3872.00	XLON	15:36:10
130	3872.00	XLON	15:36:10
55	3871.50	XLON	15:36:32
344	3871.50	XLON	15:36:32
267	3872.00	XLON	15:37:20
63	3872.00	XLON	15:37:23
13	3872.00	XLON	15:37:23
17	3873.00	XLON	15:39:07
1156	3873.00	XLON	15:39:07
621	3872.50	XLON	15:39:50
163	3872.50	XLON	15:40:17
159	3872.50	XLON	15:40:17
322	3872.00	XLON	15:41:07
1777	3874.50	XLON	15:43:08
77	3873.50	XLON	15:43:11
78	3873.50	XLON	15:43:27
243	3873.50	XLON	15:44:29
473	3873.50	XLON	15:44:29
71	3873.00	XLON	15:44:32
2	3873.00	XLON	15:44:32
20	3873.00	XLON	15:44:32
134	3872.50	XLON	15:45:02
100	3871.50	XLON	15:45:12
97	3871.50	XLON	15:45:12
56	3871.50	XLON	15:45:13
47	3871.50	XLON	15:45:13
93	3872.00	XLON	15:45:33
527	3872.00	XLON	15:46:36
248	3870.50	XLON	15:47:08
351	3870.00	XLON	15:47:20
286	3871.50	XLON	15:48:47
356	3871.50	XLON	15:48:47
185	3871.50	XLON	15:48:47
175	3871.00	XLON	15:48:53
93	3870.00	XLON	15:49:03
89	3869.00	XLON	15:49:26
573	3869.50	XLON	15:50:44
370	3869.00	XLON	15:52:09
686	3869.00	XLON	15:52:09
481	3868.00	XLON	15:52:41
367	3867.00	XLON	15:52:46
1186	3868.50	XLON	15:54:40
180	3867.50	XLON	15:54:46
78	3866.00	XLON	15:54:57
134	3866.50	XLON	15:55:07
90	3866.00	XLON	15:55:19
168	3865.50	XLON	15:55:43
99	3866.00	XLON	15:55:56
215	3866.00	XLON	15:55:56
89	3865.00	XLON	15:56:05
460	3865.50	XLON	15:56:53
201	3865.50	XLON	15:57:13
504	3867.00	XLON	15:57:52
112	3866.50	XLON	15:57:59
18	3865.50	XLON	15:58:04
61	3865.50	XLON	15:58:05
134	3866.00	XLON	15:58:21
101	3865.00	XLON	15:58:37
190	3864.50	XLON	15:58:47
247	3864.50	XLON	15:59:05
84	3863.50	XLON	15:59:35
519	3863.50	XLON	15:59:55
92	3862.00	XLON	15:59:57
90	3862.00	XLON	15:59:58
197	3863.00	XLON	16:00:17
126	3863.00	XLON	16:00:31
183	3862.00	XLON	16:00:40
33	3862.50	XLON	16:01:03
107	3862.50	XLON	16:01:03
309	3862.00	XLON	16:01:05
84	3861.50	XLON	16:01:12
18	3861.50	XLON	16:01:18
80	3861.50	XLON	16:01:33
43	3861.50	XLON	16:01:54
124	3861.50	XLON	16:01:56
72	3861.50	XLON	16:02:00
954	3863.00	XLON	16:02:55
197	3862.50	XLON	16:04:12
856	3862.50	XLON	16:04:21
12	3862.50	XLON	16:04:55
125	3862.50	XLON	16:05:06
303	3862.50	XLON	16:05:06
597	3862.00	XLON	16:05:19
292	3862.00	XLON	16:05:53
318	3862.00	XLON	16:06:02
80	3861.00	XLON	16:07:03
782	3861.00	XLON	16:07:15
14	3860.50	XLON	16:07:37
132	3860.50	XLON	16:07:39
46	3861.00	XLON	16:07:58
405	3861.00	XLON	16:07:58
93	3860.50	XLON	16:08:03
80	3860.50	XLON	16:08:05
3	3859.50	XLON	16:08:13
90	3859.50	XLON	16:08:15
93	3857.50	XLON	16:08:24
145	3857.00	XLON	16:08:36
31	3856.50	XLON	16:08:50
76	3856.50	XLON	16:08:50
278	3857.00	XLON	16:09:05
96	3856.50	XLON	16:09:12
112	3856.00	XLON	16:09:17
83	3855.50	XLON	16:09:29
54	3856.00	XLON	16:09:53
136	3856.00	XLON	16:09:53
50	3856.00	XLON	16:09:53
25	3856.00	XLON	16:09:54
361	3856.50	XLON	16:10:47
370	3856.50	XLON	16:11:18
270	3856.50	XLON	16:11:18
404	3856.50	XLON	16:11:29
110	3855.50	XLON	16:11:32
43	3855.50	XLON	16:11:32
98	3855.00	XLON	16:11:42
97	3854.50	XLON	16:12:22
167	3855.50	XLON	16:13:05
584	3855.50	XLON	16:13:05
390	3854.00	XLON	16:13:31
454	3854.00	XLON	16:14:12
384	3854.00	XLON	16:14:12
99	3854.00	XLON	16:14:27
1	3854.00	XLON	16:14:27
123	3853.50	XLON	16:14:57
107	3853.50	XLON	16:14:57
211	3853.50	XLON	16:15:28
150	3853.50	XLON	16:15:28
19	3853.50	XLON	16:15:29
318	3854.00	XLON	16:15:51
338	3855.00	XLON	16:16:56
140	3855.00	XLON	16:16:56
764	3855.00	XLON	16:16:56
302	3855.50	XLON	16:17:09
2111	3860.00	XLON	16:19:27
935	3861.50	XLON	16:20:46
31	3861.50	XLON	16:21:10
604	3861.50	XLON	16:21:10
83	3860.50	XLON	16:22:27
178	3860.50	XLON	16:22:45
188	3860.00	XLON	16:23:12
558	3860.50	XLON	16:23:47
140	3859.50	XLON	16:23:58
411	3860.00	XLON	16:24:11
349	3860.00	XLON	16:24:11
94	3861.50	XLON	16:25:42
53	3861.50	XLON	16:25:42
16	3861.50	XLON	16:25:42
154	3861.50	XLON	16:25:42
249	3861.50	XLON	16:25:43
249	3861.50	XLON	16:25:43
249	3861.50	XLON	16:25:44
190	3861.50	XLON	16:25:44
400	3861.50	XLON	16:25:44
219	3861.50	XLON	16:25:46
36	3861.50	XLON	16:25:48
103	3861.50	XLON	16:25:48
21	3861.50	XLON	16:25:48
190	3861.50	XLON	16:25:48
9794	3861.50	XLON	16:25:48
8332	3861.50	XLON	16:25:48
2751	3861.50	XLON	16:25:48
99	3861.50	XLON	16:25:48
86	3861.50	XLON	16:25:49
21	3861.50	XLON	16:25:49
354	3863.00	XLON	16:26:02
50	3863.00	XLON	16:26:02
50	3863.00	XLON	16:26:02
41	3863.00	XLON	16:26:02
499	3863.00	XLON	16:26:11
107	3863.00	XLON	16:26:12
4586	3863.00	XLON	16:26:21
75	3864.00	XLON	16:27:23
9	3864.00	XLON	16:27:23
11	3864.00	XLON	16:27:23
231	3864.00	XLON	16:27:25
10792	3865.00	XLON	16:28:42
9794	3865.00	XLON	16:28:42
2094	3865.00	XLON	16:28:42
59	3864.50	XLON	16:28:44
228	3864.50	XLON	16:28:57
1173	3864.50	XLON	16:28:57
99	3864.50	XLON	16:28:58
149	3864.50	XLON	16:28:58
249	3864.50	XLON	16:28:59
1	3866.00	XLON	16:29:02
37	3865.50	XLON	16:29:15
36	3865.50	XLON	16:29:15
120	3865.50	XLON	16:29:15
54	3865.50	XLON	16:29:15
20	3865.50	XLON	16:29:15
60	3865.50	XLON	16:29:15
96	3865.50	XLON	16:29:15
150	3865.50	XLON	16:29:15
3482	3865.50	XLON	16:29:15

 

END

 

 

POSFZGMNVRGGZZM