Transaction in Own Shares

RNS Number : 8644H

Unilever PLC

08 April 2022

 

TRANSACTIONS IN OWN SECURITIES

8 April 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:	8 April 2022
Number of ordinary shares purchased:	244,402
Highest price paid per share:	GBp 3,542.0000
Lowest price paid per share:	GBp 3,494.0000
Volume weighted average price paid per share:	GBp 3,518.3231

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 67,568,593 of its ordinary shares in treasury and has 2,561,675,179 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,518.3231	244,402
Chi-X	0.0000	0
Turquoise	0.0000	0
BATS	0.0000	0
Aquis	0.0000	0

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
558	3499.50	XLON	08:00:24
598	3497.50	XLON	08:00:29
1262	3501.00	XLON	08:00:39
164	3502.00	XLON	08:00:41
400	3502.00	XLON	08:00:41
384	3501.00	XLON	08:01:02
367	3498.00	XLON	08:01:04
123	3496.00	XLON	08:01:06
628	3494.00	XLON	08:01:10
482	3494.00	XLON	08:01:10
90	3494.50	XLON	08:01:48
25	3494.50	XLON	08:01:48
490	3495.50	XLON	08:02:08
214	3494.00	XLON	08:02:09
115	3494.50	XLON	08:02:31
1105	3494.50	XLON	08:02:31
2537	3494.50	XLON	08:02:31
480	3498.00	XLON	08:03:24
39	3498.00	XLON	08:03:24
301	3498.00	XLON	08:03:24
67	3498.00	XLON	08:03:24
1185	3498.00	XLON	08:03:24
1536	3507.00	XLON	08:04:58
691	3508.50	XLON	08:05:06
445	3510.00	XLON	08:05:23
603	3512.50	XLON	08:06:03
93	3510.00	XLON	08:06:19
443	3510.50	XLON	08:06:38
485	3514.00	XLON	08:07:57
1475	3514.00	XLON	08:09:06
278	3509.50	XLON	08:09:40
313	3509.50	XLON	08:09:40
400	3509.50	XLON	08:10:07
25	3509.50	XLON	08:10:07
114	3508.00	XLON	08:10:09
342	3508.00	XLON	08:10:39
92	3508.00	XLON	08:11:09
33	3505.00	XLON	08:11:27
93	3505.00	XLON	08:11:27
33	3505.00	XLON	08:11:27
154	3502.50	XLON	08:11:30
82	3500.50	XLON	08:11:35
125	3501.00	XLON	08:12:05
92	3501.00	XLON	08:12:05
250	3500.50	XLON	08:12:25
370	3500.50	XLON	08:12:50
52	3500.50	XLON	08:12:50
438	3501.00	XLON	08:13:48
109	3499.50	XLON	08:14:16
156	3500.50	XLON	08:14:33
682	3500.00	XLON	08:14:35
319	3498.00	XLON	08:15:02
86	3498.00	XLON	08:15:03
400	3497.00	XLON	08:15:03
108	3497.00	XLON	08:15:03
104	3497.00	XLON	08:15:20
284	3497.00	XLON	08:15:20
97	3495.50	XLON	08:15:30
97	3494.50	XLON	08:16:04
316	3495.00	XLON	08:16:13
15	3495.00	XLON	08:16:32
129	3495.00	XLON	08:16:32
435	3496.50	XLON	08:17:02
34	3499.50	XLON	08:17:40
258	3499.50	XLON	08:17:40
95	3498.00	XLON	08:17:46
261	3498.50	XLON	08:18:10
41	3498.50	XLON	08:18:10
146	3500.00	XLON	08:18:52
106	3500.00	XLON	08:18:52
225	3504.00	XLON	08:19:37
410	3503.50	XLON	08:19:40
256	3502.00	XLON	08:20:09
131	3501.00	XLON	08:20:16
316	3504.50	XLON	08:20:32
574	3504.00	XLON	08:20:32
395	3504.50	XLON	08:20:47
508	3503.50	XLON	08:20:51
286	3502.50	XLON	08:20:55
304	3505.00	XLON	08:21:24
492	3505.50	XLON	08:22:37
246	3504.50	XLON	08:23:21
103	3504.00	XLON	08:23:21
117	3504.50	XLON	08:23:44
82	3504.00	XLON	08:24:02
63	3504.00	XLON	08:24:02
82	3504.00	XLON	08:24:02
297	3504.50	XLON	08:24:22
178	3503.00	XLON	08:25:33
139	3502.50	XLON	08:26:06
61	3502.50	XLON	08:26:06
348	3502.00	XLON	08:26:43
137	3502.00	XLON	08:26:49
175	3501.50	XLON	08:27:00
141	3500.00	XLON	08:27:26
92	3498.50	XLON	08:28:04
121	3497.50	XLON	08:28:04
98	3499.00	XLON	08:28:35
125	3499.50	XLON	08:30:05
696	3502.50	XLON	08:31:54
168	3502.50	XLON	08:32:47
124	3502.00	XLON	08:32:47
182	3502.50	XLON	08:35:32
143	3502.50	XLON	08:35:32
243	3502.50	XLON	08:35:32
67	3502.50	XLON	08:35:33
98	3503.00	XLON	08:36:49
146	3503.50	XLON	08:37:50
319	3505.50	XLON	08:38:10
42	3505.00	XLON	08:38:48
120	3505.00	XLON	08:38:48
239	3505.00	XLON	08:38:48
120	3504.00	XLON	08:39:44
118	3503.00	XLON	08:39:59
199	3503.50	XLON	08:40:57
99	3503.00	XLON	08:40:57
106	3502.00	XLON	08:41:03
92	3502.00	XLON	08:42:45
107	3503.00	XLON	08:44:28
224	3503.50	XLON	08:47:17
160	3503.50	XLON	08:47:17
96	3502.50	XLON	08:47:42
79	3502.50	XLON	08:47:42
108	3501.00	XLON	08:49:12
107	3501.50	XLON	08:50:28
80	3500.50	XLON	08:50:41
198	3500.00	XLON	08:51:15
753	3505.50	XLON	08:56:18
378	3507.00	XLON	08:57:25
111	3507.00	XLON	08:57:25
2770	3510.00	XLON	08:58:00
14	3512.50	XLON	08:59:54
126	3512.00	XLON	09:00:02
1148	3512.00	XLON	09:00:02
370	3512.00	XLON	09:00:02
586	3515.00	XLON	09:02:09
120	3515.00	XLON	09:02:09
88	3515.00	XLON	09:02:09
104	3515.00	XLON	09:02:10
79	3514.00	XLON	09:02:19
641	3513.50	XLON	09:02:28
395	3513.50	XLON	09:02:29
300	3513.50	XLON	09:02:29
109	3513.50	XLON	09:02:29
69	3513.50	XLON	09:02:29
209	3513.50	XLON	09:02:30
46	3513.50	XLON	09:02:30
30	3513.50	XLON	09:02:31
112	3513.00	XLON	09:02:40
334	3513.00	XLON	09:02:57
148	3512.50	XLON	09:03:06
104	3513.50	XLON	09:06:44
16	3513.50	XLON	09:06:44
1244	3517.00	XLON	09:11:14
944	3518.50	XLON	09:11:39
48	3518.50	XLON	09:11:39
699	3518.50	XLON	09:11:39
673	3518.00	XLON	09:12:05
767	3518.00	XLON	09:13:26
353	3518.00	XLON	09:13:26
871	3518.00	XLON	09:13:53
300	3516.50	XLON	09:14:14
943	3516.50	XLON	09:15:03
505	3514.50	XLON	09:15:24
54	3514.50	XLON	09:16:01
197	3514.50	XLON	09:16:01
218	3514.00	XLON	09:16:05
97	3512.50	XLON	09:16:49
8	3512.00	XLON	09:16:59
72	3512.00	XLON	09:16:59
11	3512.00	XLON	09:17:42
265	3512.00	XLON	09:17:42
364	3510.50	XLON	09:18:11
124	3509.50	XLON	09:18:49
329	3509.50	XLON	09:18:49
78	3509.00	XLON	09:19:41
11	3509.00	XLON	09:19:41
473	3508.50	XLON	09:20:07
400	3507.50	XLON	09:21:24
469	3507.50	XLON	09:21:24
453	3506.50	XLON	09:22:14
90	3508.00	XLON	09:23:34
576	3508.00	XLON	09:23:34
100	3506.50	XLON	09:24:57
37	3506.50	XLON	09:24:57
550	3506.50	XLON	09:24:57
150	3507.50	XLON	09:26:04
523	3507.50	XLON	09:26:04
117	3507.50	XLON	09:26:28
385	3508.00	XLON	09:27:04
785	3510.50	XLON	09:28:19
22	3510.50	XLON	09:28:19
81	3510.00	XLON	09:28:54
251	3509.00	XLON	09:28:59
50	3508.50	XLON	09:29:48
43	3508.50	XLON	09:29:48
1213	3511.50	XLON	09:32:26
84	3513.50	XLON	09:35:16
1327	3513.50	XLON	09:35:16
82	3513.00	XLON	09:35:41
456	3514.00	XLON	09:35:55
184	3513.00	XLON	09:36:44
103	3512.00	XLON	09:39:29
335	3512.00	XLON	09:39:29
1014	3512.00	XLON	09:39:29
106	3510.00	XLON	09:39:36
1598	3512.50	XLON	09:43:22
14	3511.00	XLON	09:44:00
81	3511.00	XLON	09:44:01
230	3510.50	XLON	09:44:02
91	3510.50	XLON	09:44:45
683	3510.00	XLON	09:45:57
15	3510.50	XLON	09:46:45
382	3510.50	XLON	09:46:45
176	3515.00	XLON	09:55:31
760	3519.50	XLON	09:56:40
206	3519.50	XLON	09:57:34
75	3518.50	XLON	09:57:45
187	3518.00	XLON	09:59:15
283	3517.50	XLON	09:59:57
76	3516.00	XLON	10:00:07
326	3515.50	XLON	10:01:13
95	3514.50	XLON	10:01:26
196	3514.00	XLON	10:02:10
273	3514.50	XLON	10:03:11
938	3514.00	XLON	10:03:32
410	3514.00	XLON	10:04:16
202	3514.50	XLON	10:04:59
847	3515.00	XLON	10:06:18
225	3514.00	XLON	10:06:29
186	3513.00	XLON	10:07:39
1206	3513.00	XLON	10:09:38
325	3512.00	XLON	10:09:45
1	3512.00	XLON	10:09:45
516	3511.00	XLON	10:09:48
263	3511.00	XLON	10:09:50
186	3511.00	XLON	10:09:50
1400	3515.00	XLON	10:11:29
291	3515.00	XLON	10:13:25
106	3515.00	XLON	10:13:25
91	3515.00	XLON	10:13:25
188	3515.50	XLON	10:14:20
91	3515.50	XLON	10:14:48
77	3519.50	XLON	10:17:31
235	3519.50	XLON	10:17:31
72	3518.50	XLON	10:19:17
230	3518.50	XLON	10:19:17
185	3518.00	XLON	10:19:39
309	3517.50	XLON	10:20:05
544	3516.50	XLON	10:21:41
147	3516.00	XLON	10:22:00
258	3516.00	XLON	10:22:00
2	3516.00	XLON	10:22:00
182	3515.00	XLON	10:23:48
266	3514.50	XLON	10:25:46
332	3514.50	XLON	10:26:03
285	3515.00	XLON	10:27:51
282	3515.00	XLON	10:27:51
393	3514.50	XLON	10:28:27
2	3514.50	XLON	10:29:52
205	3514.50	XLON	10:30:02
45	3514.50	XLON	10:30:02
102	3513.50	XLON	10:30:07
70	3513.50	XLON	10:30:07
73	3512.00	XLON	10:30:31
36	3513.50	XLON	10:31:32
123	3513.50	XLON	10:31:32
1308	3513.50	XLON	10:31:45
549	3516.50	XLON	10:32:23
843	3516.50	XLON	10:32:23
146	3519.00	XLON	10:32:29
300	3519.00	XLON	10:32:29
358	3517.50	XLON	10:32:30
273	3517.50	XLON	10:32:30
177	3517.00	XLON	10:32:31
228	3516.50	XLON	10:32:40
585	3516.50	XLON	10:32:40
102	3515.50	XLON	10:32:53
101	3515.00	XLON	10:33:18
106	3514.50	XLON	10:33:24
44	3514.50	XLON	10:33:26
43	3514.50	XLON	10:33:26
76	3514.00	XLON	10:33:30
93	3514.00	XLON	10:33:41
113	3514.00	XLON	10:34:09
102	3514.00	XLON	10:34:09
437	3515.50	XLON	10:35:41
179	3515.00	XLON	10:36:06
270	3516.00	XLON	10:36:36
7	3514.50	XLON	10:36:44
15	3514.50	XLON	10:36:45
74	3514.50	XLON	10:36:45
141	3516.00	XLON	10:37:02
168	3516.50	XLON	10:37:35
57	3516.50	XLON	10:37:35
71	3516.00	XLON	10:38:02
261	3520.50	XLON	10:39:01
214	3520.50	XLON	10:39:01
78	3521.00	XLON	10:39:27
99	3520.50	XLON	10:39:40
85	3520.00	XLON	10:41:03
333	3520.00	XLON	10:41:03
60	3520.00	XLON	10:41:03
78	3519.50	XLON	10:41:30
73	3519.50	XLON	10:41:30
177	3519.00	XLON	10:41:34
92	3518.50	XLON	10:42:23
295	3519.00	XLON	10:44:24
387	3519.00	XLON	10:44:24
559	3519.50	XLON	10:46:16
60	3519.50	XLON	10:46:16
182	3519.50	XLON	10:46:16
203	3519.50	XLON	10:46:16
277	3520.00	XLON	10:47:51
467	3520.50	XLON	10:48:42
239	3519.50	XLON	10:49:21
277	3519.00	XLON	10:50:18
58	3521.50	XLON	10:51:49
1066	3521.50	XLON	10:51:49
208	3522.00	XLON	10:52:15
139	3522.00	XLON	10:53:03
65	3521.50	XLON	10:53:12
174	3521.50	XLON	10:53:12
323	3521.50	XLON	10:53:55
85	3521.00	XLON	10:54:25
136	3522.00	XLON	10:56:03
163	3522.00	XLON	10:56:03
388	3523.00	XLON	10:57:30
152	3525.00	XLON	10:59:33
799	3525.00	XLON	10:59:33
493	3524.00	XLON	11:00:02
230	3524.50	XLON	11:00:20
119	3524.00	XLON	11:00:34
103	3523.50	XLON	11:00:52
134	3522.00	XLON	11:01:37
329	3521.50	XLON	11:01:56
5	3521.50	XLON	11:01:56
141	3520.50	XLON	11:02:29
245	3520.00	XLON	11:03:01
237	3519.00	XLON	11:03:04
193	3519.00	XLON	11:03:29
82	3517.50	XLON	11:03:55
126	3516.50	XLON	11:04:13
265	3516.50	XLON	11:04:50
262	3516.50	XLON	11:06:03
46	3518.50	XLON	11:07:27
186	3518.50	XLON	11:07:27
74	3518.50	XLON	11:07:28
113	3518.50	XLON	11:07:28
311	3517.50	XLON	11:07:55
86	3517.50	XLON	11:08:00
41	3517.00	XLON	11:08:02
222	3517.00	XLON	11:08:28
183	3516.00	XLON	11:08:43
98	3516.00	XLON	11:08:54
530	3517.50	XLON	11:12:09
97	3517.50	XLON	11:12:09
255	3517.50	XLON	11:12:09
402	3517.50	XLON	11:12:09
221	3516.50	XLON	11:12:42
114	3515.50	XLON	11:13:03
121	3514.50	XLON	11:13:17
170	3513.50	XLON	11:14:11
83	3512.00	XLON	11:14:15
385	3511.00	XLON	11:16:18
450	3511.00	XLON	11:16:18
201	3510.50	XLON	11:17:02
278	3511.00	XLON	11:17:30
134	3510.00	XLON	11:17:42
35	3511.00	XLON	11:20:37
343	3511.00	XLON	11:20:37
108	3511.00	XLON	11:20:37
229	3509.50	XLON	11:21:01
93	3511.00	XLON	11:22:21
820	3511.00	XLON	11:22:21
84	3510.00	XLON	11:22:37
93	3508.50	XLON	11:23:08
147	3507.50	XLON	11:23:19
243	3507.50	XLON	11:25:05
258	3507.50	XLON	11:25:05
107	3506.50	XLON	11:25:18
84	3505.50	XLON	11:25:41
20	3506.00	XLON	11:26:07
167	3506.00	XLON	11:26:40
303	3507.00	XLON	11:26:59
288	3509.50	XLON	11:28:11
266	3509.50	XLON	11:28:11
107	3508.50	XLON	11:29:05
135	3508.00	XLON	11:29:25
131	3508.50	XLON	11:29:55
436	3506.50	XLON	11:29:58
135	3506.50	XLON	11:30:42
465	3507.50	XLON	11:32:13
297	3506.00	XLON	11:32:45
216	3505.00	XLON	11:33:23
146	3511.00	XLON	11:39:17
300	3511.00	XLON	11:39:17
109	3511.00	XLON	11:39:17
221	3511.00	XLON	11:39:17
117	3511.00	XLON	11:39:17
66	3511.00	XLON	11:39:17
1540	3511.00	XLON	11:39:27
76	3510.50	XLON	11:39:49
76	3510.50	XLON	11:40:02
89	3510.00	XLON	11:40:06
110	3509.50	XLON	11:40:28
981	3510.50	XLON	11:43:02
45	3509.00	XLON	11:44:26
107	3509.00	XLON	11:44:26
418	3509.00	XLON	11:44:26
539	3509.00	XLON	11:46:21
146	3513.00	XLON	11:49:06
158	3516.00	XLON	11:51:35
4	3516.00	XLON	11:51:35
1898	3515.00	XLON	11:51:48
212	3515.00	XLON	11:51:48
1421	3515.50	XLON	11:55:29
160	3515.00	XLON	11:56:18
90	3517.00	XLON	12:00:43
479	3517.00	XLON	12:01:01
270	3516.50	XLON	12:01:57
405	3519.00	XLON	12:03:39
180	3519.00	XLON	12:03:39
150	3518.50	XLON	12:04:09
183	3517.50	XLON	12:05:53
449	3517.50	XLON	12:08:02
511	3518.00	XLON	12:08:30
43	3517.50	XLON	12:10:54
28	3517.50	XLON	12:10:54
353	3517.50	XLON	12:10:54
131	3517.50	XLON	12:10:54
178	3517.50	XLON	12:12:18
231	3517.50	XLON	12:14:05
25	3517.50	XLON	12:14:05
165	3517.00	XLON	12:15:36
354	3516.00	XLON	12:18:05
421	3516.00	XLON	12:19:21
164	3515.50	XLON	12:24:22
337	3515.50	XLON	12:24:22
174	3515.50	XLON	12:24:22
353	3515.00	XLON	12:24:40
419	3516.00	XLON	12:26:56
111	3518.00	XLON	12:28:58
14	3518.00	XLON	12:30:12
196	3518.00	XLON	12:30:12
79	3517.50	XLON	12:30:41
84	3517.50	XLON	12:30:41
89	3520.00	XLON	12:34:11
300	3520.00	XLON	12:34:11
140	3520.00	XLON	12:34:11
87	3520.00	XLON	12:34:11
107	3521.00	XLON	12:35:43
119	3521.00	XLON	12:37:18
939	3521.00	XLON	12:37:18
117	3523.00	XLON	12:39:09
231	3522.00	XLON	12:39:38
131	3521.50	XLON	12:40:32
143	3521.50	XLON	12:42:48
211	3521.00	XLON	12:43:36
170	3521.00	XLON	12:43:53
175	3522.50	XLON	12:45:20
350	3521.50	XLON	12:46:12
494	3524.00	XLON	12:48:29
503	3523.50	XLON	12:50:14
253	3524.50	XLON	12:53:25
526	3524.50	XLON	12:57:02
359	3524.50	XLON	12:58:17
148	3524.50	XLON	13:00:48
266	3524.00	XLON	13:02:08
622	3522.50	XLON	13:03:26
349	3521.50	XLON	13:05:30
96	3521.00	XLON	13:05:30
220	3520.50	XLON	13:05:44
191	3520.00	XLON	13:06:07
53	3520.00	XLON	13:08:14
84	3520.00	XLON	13:08:14
146	3520.00	XLON	13:09:03
86	3518.50	XLON	13:10:10
127	3518.00	XLON	13:10:41
100	3518.50	XLON	13:14:34
592	3519.50	XLON	13:17:54
180	3519.00	XLON	13:18:37
85	3519.00	XLON	13:18:37
98	3519.50	XLON	13:19:28
112	3518.50	XLON	13:20:40
210	3518.50	XLON	13:20:41
318	3518.50	XLON	13:22:51
104	3520.00	XLON	13:24:12
1	3519.50	XLON	13:24:13
95	3521.50	XLON	13:26:26
144	3521.50	XLON	13:26:26
150	3521.00	XLON	13:26:36
335	3523.50	XLON	13:29:07
116	3522.50	XLON	13:30:02
121	3523.00	XLON	13:30:41
118	3522.50	XLON	13:30:44
116	3522.50	XLON	13:32:02
43	3523.50	XLON	13:34:02
42	3523.50	XLON	13:34:02
52	3523.50	XLON	13:34:02
232	3523.00	XLON	13:35:04
116	3522.50	XLON	13:35:05
74	3523.00	XLON	13:35:05
162	3523.00	XLON	13:35:05
118	3523.00	XLON	13:35:06
270	3522.00	XLON	13:35:09
133	3521.50	XLON	13:35:26
129	3522.00	XLON	13:38:03
56	3521.50	XLON	13:38:39
442	3521.50	XLON	13:38:39
351	3521.00	XLON	13:39:08
1041	3521.50	XLON	13:40:07
227	3522.00	XLON	13:41:05
208	3522.00	XLON	13:41:05
48	3522.00	XLON	13:41:05
1	3522.00	XLON	13:41:05
164	3522.00	XLON	13:41:06
187	3524.50	XLON	13:43:02
1020	3524.50	XLON	13:43:02
183	3524.50	XLON	13:43:02
128	3523.50	XLON	13:44:05
20	3522.50	XLON	13:44:32
94	3522.50	XLON	13:44:32
270	3522.50	XLON	13:45:55
90	3522.00	XLON	13:46:04
23	3522.50	XLON	13:46:10
250	3522.50	XLON	13:46:10
318	3523.00	XLON	13:48:38
104	3523.00	XLON	13:48:38
239	3523.00	XLON	13:48:38
292	3523.00	XLON	13:48:39
60	3522.50	XLON	13:50:00
584	3522.50	XLON	13:50:00
130	3522.50	XLON	13:50:00
1	3523.00	XLON	13:52:31
489	3523.50	XLON	13:53:43
162	3523.50	XLON	13:53:43
231	3523.50	XLON	13:53:44
137	3522.50	XLON	13:54:21
300	3523.00	XLON	13:55:50
375	3523.00	XLON	13:55:50
326	3522.00	XLON	13:57:19
135	3522.00	XLON	13:57:31
146	3521.50	XLON	13:57:31
136	3521.50	XLON	13:57:31
166	3521.00	XLON	13:57:32
97	3520.50	XLON	13:57:38
142	3519.50	XLON	13:57:40
132	3518.50	XLON	13:58:00
391	3518.50	XLON	13:58:44
126	3517.00	XLON	13:59:02
130	3517.00	XLON	13:59:02
290	3517.00	XLON	13:59:57
92	3517.50	XLON	14:00:57
52	3517.50	XLON	14:00:57
78	3517.50	XLON	14:00:58
114	3518.50	XLON	14:02:35
120	3518.00	XLON	14:03:26
220	3517.50	XLON	14:03:26
112	3518.00	XLON	14:04:03
94	3518.00	XLON	14:04:04
399	3518.00	XLON	14:05:29
130	3517.00	XLON	14:06:04
150	3517.00	XLON	14:06:05
110	3516.50	XLON	14:06:39
100	3516.00	XLON	14:08:05
236	3515.50	XLON	14:08:22
230	3515.50	XLON	14:08:22
307	3515.50	XLON	14:08:42
84	3515.00	XLON	14:09:42
252	3514.50	XLON	14:09:53
4	3514.50	XLON	14:09:53
127	3514.00	XLON	14:10:09
134	3513.50	XLON	14:10:12
25	3517.00	XLON	14:12:09
52	3517.00	XLON	14:12:09
34	3517.00	XLON	14:12:09
94	3516.50	XLON	14:12:27
101	3516.00	XLON	14:12:42
250	3517.00	XLON	14:13:52
108	3516.50	XLON	14:13:52
149	3515.50	XLON	14:14:26
254	3515.50	XLON	14:14:26
135	3516.50	XLON	14:17:05
352	3516.00	XLON	14:18:22
54	3516.00	XLON	14:18:22
141	3516.00	XLON	14:18:22
98	3516.00	XLON	14:18:22
244	3515.50	XLON	14:20:00
148	3515.00	XLON	14:20:39
146	3515.50	XLON	14:23:39
146	3515.50	XLON	14:23:39
108	3515.50	XLON	14:23:39
457	3516.00	XLON	14:25:53
390	3516.00	XLON	14:26:02
60	3516.50	XLON	14:26:02
110	3516.50	XLON	14:26:02
112	3516.50	XLON	14:26:02
390	3516.50	XLON	14:27:01
26	3515.50	XLON	14:27:40
115	3515.50	XLON	14:27:40
238	3515.00	XLON	14:28:00
175	3515.00	XLON	14:29:04
533	3515.00	XLON	14:29:04
119	3514.50	XLON	14:29:30
235	3514.50	XLON	14:29:30
115	3516.00	XLON	14:29:53
89	3516.00	XLON	14:29:53
1	3516.00	XLON	14:29:54
100	3516.00	XLON	14:29:54
33	3517.00	XLON	14:29:55
50	3517.00	XLON	14:29:55
106	3517.00	XLON	14:29:55
146	3517.00	XLON	14:29:55
300	3517.00	XLON	14:29:55
109	3517.00	XLON	14:29:55
88	3516.50	XLON	14:29:56
102	3516.50	XLON	14:29:56
72	3518.50	XLON	14:29:59
94	3518.50	XLON	14:29:59
136	3518.50	XLON	14:29:59
160	3518.50	XLON	14:29:59
2299	3519.00	XLON	14:30:07
1293	3519.50	XLON	14:30:11
820	3519.00	XLON	14:30:11
69	3519.50	XLON	14:30:11
109	3519.50	XLON	14:30:11
963	3518.50	XLON	14:30:21
146	3518.00	XLON	14:30:21
134	3517.50	XLON	14:30:22
62	3517.50	XLON	14:30:22
138	3517.50	XLON	14:30:23
120	3517.00	XLON	14:30:32
2083	3522.50	XLON	14:31:40
1704	3522.00	XLON	14:32:07
146	3522.00	XLON	14:32:07
528	3524.00	XLON	14:33:02
231	3523.50	XLON	14:33:02
235	3523.50	XLON	14:33:02
624	3526.50	XLON	14:33:45
1597	3526.50	XLON	14:33:45
617	3525.50	XLON	14:33:47
176	3525.00	XLON	14:33:50
1028	3525.00	XLON	14:33:50
76	3525.00	XLON	14:33:50
679	3526.00	XLON	14:34:50
725	3526.00	XLON	14:34:50
262	3526.00	XLON	14:34:50
114	3525.50	XLON	14:34:57
138	3525.00	XLON	14:34:57
42	3525.00	XLON	14:34:57
544	3525.00	XLON	14:34:57
389	3524.00	XLON	14:35:03
124	3523.00	XLON	14:35:04
100	3523.50	XLON	14:35:42
200	3523.00	XLON	14:35:59
80	3522.50	XLON	14:36:04
98	3522.50	XLON	14:36:12
456	3521.50	XLON	14:37:08
480	3520.50	XLON	14:37:24
354	3521.00	XLON	14:38:02
48	3521.00	XLON	14:38:02
61	3520.50	XLON	14:38:28
51	3520.50	XLON	14:38:28
103	3520.00	XLON	14:38:29
137	3520.00	XLON	14:38:29
68	3520.00	XLON	14:38:29
50	3520.00	XLON	14:38:29
18	3520.00	XLON	14:38:31
166	3520.00	XLON	14:38:45
70	3520.00	XLON	14:38:45
140	3519.50	XLON	14:38:47
222	3521.00	XLON	14:39:51
15	3521.00	XLON	14:39:51
124	3520.50	XLON	14:39:51
328	3520.50	XLON	14:39:51
31	3520.50	XLON	14:40:02
14	3520.50	XLON	14:40:02
86	3520.50	XLON	14:40:04
60	3520.50	XLON	14:40:04
109	3521.50	XLON	14:40:21
117	3521.00	XLON	14:40:23
148	3521.00	XLON	14:40:25
91	3521.50	XLON	14:41:13
197	3522.00	XLON	14:41:50
343	3521.50	XLON	14:42:08
202	3521.00	XLON	14:43:13
255	3520.50	XLON	14:43:26
194	3520.50	XLON	14:43:26
125	3520.50	XLON	14:43:27
71	3520.50	XLON	14:44:28
38	3520.50	XLON	14:44:28
99	3519.50	XLON	14:44:31
171	3519.00	XLON	14:44:57
155	3518.50	XLON	14:44:57
585	3524.00	XLON	14:45:48
464	3523.50	XLON	14:45:48
92	3522.50	XLON	14:46:10
126	3522.50	XLON	14:46:10
472	3522.50	XLON	14:46:10
696	3522.00	XLON	14:46:14
124	3522.50	XLON	14:46:28
152	3522.50	XLON	14:46:29
124	3522.00	XLON	14:46:30
149	3522.00	XLON	14:46:30
111	3522.00	XLON	14:46:30
197	3522.00	XLON	14:47:05
249	3521.50	XLON	14:47:41
129	3520.50	XLON	14:47:47
50	3520.50	XLON	14:48:04
50	3520.50	XLON	14:48:04
129	3520.00	XLON	14:48:04
81	3521.00	XLON	14:49:05
119	3520.50	XLON	14:49:08
82	3520.00	XLON	14:49:08
39	3520.00	XLON	14:49:09
237	3520.50	XLON	14:49:38
3	3522.00	XLON	14:50:11
417	3522.00	XLON	14:50:11
97	3521.50	XLON	14:50:25
120	3521.50	XLON	14:50:25
158	3521.50	XLON	14:50:25
146	3521.00	XLON	14:50:25
108	3521.00	XLON	14:50:25
46	3522.00	XLON	14:51:38
123	3522.00	XLON	14:51:38
333	3522.00	XLON	14:51:38
159	3522.00	XLON	14:51:38
459	3522.50	XLON	14:52:27
906	3522.50	XLON	14:54:41
383	3522.50	XLON	14:54:41
444	3522.00	XLON	14:54:42
324	3522.00	XLON	14:54:42
146	3523.50	XLON	14:55:01
300	3523.50	XLON	14:55:01
1	3523.50	XLON	14:55:02
300	3523.50	XLON	14:55:03
146	3523.50	XLON	14:55:03
67	3523.50	XLON	14:55:03
200	3523.00	XLON	14:55:04
80	3523.00	XLON	14:55:04
152	3523.00	XLON	14:55:04
51	3523.00	XLON	14:55:04
130	3523.00	XLON	14:55:04
674	3526.00	XLON	14:55:49
291	3526.00	XLON	14:56:52
140	3526.00	XLON	14:57:06
153	3525.50	XLON	14:57:10
190	3525.00	XLON	14:57:14
165	3524.50	XLON	14:57:16
74	3523.00	XLON	14:57:50
101	3524.00	XLON	14:59:53
8	3523.50	XLON	14:59:53
707	3523.00	XLON	14:59:59
112	3523.00	XLON	14:59:59
126	3522.50	XLON	15:00:00
38	3522.00	XLON	15:00:00
35	3522.00	XLON	15:00:00
37	3522.00	XLON	15:00:00
458	3526.50	XLON	15:00:37
131	3529.00	XLON	15:02:35
1081	3529.00	XLON	15:02:35
703	3529.50	XLON	15:02:58
219	3529.00	XLON	15:03:00
217	3529.00	XLON	15:03:02
94	3529.50	XLON	15:03:46
115	3530.50	XLON	15:04:01
222	3532.50	XLON	15:04:28
92	3533.50	XLON	15:04:59
116	3533.00	XLON	15:05:06
371	3536.50	XLON	15:07:21
185	3536.00	XLON	15:07:24
446	3534.50	XLON	15:07:29
593	3534.50	XLON	15:07:29
414	3534.00	XLON	15:07:58
268	3534.00	XLON	15:07:58
146	3534.00	XLON	15:07:58
203	3534.00	XLON	15:07:58
118	3537.50	XLON	15:08:34
150	3537.50	XLON	15:08:34
150	3537.50	XLON	15:08:34
21	3537.50	XLON	15:08:34
278	3537.00	XLON	15:09:47
250	3537.00	XLON	15:09:47
195	3535.50	XLON	15:09:55
115	3535.00	XLON	15:09:55
1	3535.00	XLON	15:09:55
402	3535.00	XLON	15:10:32
234	3535.50	XLON	15:10:59
135	3535.00	XLON	15:11:10
11	3534.50	XLON	15:11:11
119	3534.50	XLON	15:11:11
106	3536.50	XLON	15:11:52
485	3535.50	XLON	15:11:58
380	3535.50	XLON	15:13:11
179	3535.50	XLON	15:13:11
299	3534.50	XLON	15:13:51
251	3533.50	XLON	15:13:54
88	3532.00	XLON	15:14:05
5	3532.00	XLON	15:14:05
170	3532.50	XLON	15:14:37
1141	3533.50	XLON	15:17:06
350	3533.00	XLON	15:17:08
81	3532.00	XLON	15:17:26
269	3532.50	XLON	15:18:15
270	3532.00	XLON	15:18:18
152	3532.50	XLON	15:19:33
462	3532.50	XLON	15:19:33
83	3531.50	XLON	15:19:57
199	3531.00	XLON	15:20:06
77	3530.50	XLON	15:20:35
265	3530.50	XLON	15:21:02
353	3531.00	XLON	15:21:53
272	3531.00	XLON	15:21:53
87	3530.00	XLON	15:22:26
171	3530.50	XLON	15:22:58
312	3530.50	XLON	15:22:58
619	3531.50	XLON	15:24:12
74	3531.50	XLON	15:24:25
91	3530.00	XLON	15:24:57
248	3529.50	XLON	15:24:58
198	3530.00	XLON	15:25:38
670	3530.00	XLON	15:26:45
91	3529.50	XLON	15:27:04
735	3533.50	XLON	15:29:00
103	3533.50	XLON	15:29:04
238	3533.50	XLON	15:29:04
81	3532.50	XLON	15:29:28
360	3534.50	XLON	15:30:00
108	3534.00	XLON	15:30:03
360	3534.00	XLON	15:31:06
197	3533.00	XLON	15:31:12
333	3533.00	XLON	15:31:27
935	3534.50	XLON	15:33:38
99	3534.50	XLON	15:33:45
718	3536.50	XLON	15:34:58
92	3536.00	XLON	15:35:15
309	3536.50	XLON	15:36:30
275	3536.50	XLON	15:36:30
866	3537.50	XLON	15:38:12
137	3537.50	XLON	15:38:12
101	3537.00	XLON	15:38:27
137	3536.50	XLON	15:38:31
158	3537.00	XLON	15:39:26
221	3537.00	XLON	15:39:26
47	3536.50	XLON	15:40:25
80	3536.50	XLON	15:40:25
467	3535.50	XLON	15:40:52
214	3534.50	XLON	15:40:55
87	3534.00	XLON	15:41:04
341	3535.00	XLON	15:41:51
103	3534.50	XLON	15:42:11
103	3533.00	XLON	15:42:14
103	3533.00	XLON	15:42:28
316	3535.50	XLON	15:43:07
9	3535.50	XLON	15:43:07
167	3535.00	XLON	15:43:27
79	3533.50	XLON	15:43:42
87	3532.50	XLON	15:43:58
343	3534.50	XLON	15:44:36
151	3533.50	XLON	15:45:06
95	3533.00	XLON	15:45:27
2	3533.00	XLON	15:45:28
58	3533.50	XLON	15:46:45
679	3533.50	XLON	15:46:56
98	3533.00	XLON	15:48:03
459	3533.00	XLON	15:48:03
112	3533.50	XLON	15:48:22
136	3532.50	XLON	15:48:44
105	3532.50	XLON	15:49:13
219	3532.00	XLON	15:49:25
1535	3536.50	XLON	15:52:34
106	3535.00	XLON	15:53:04
237	3534.50	XLON	15:53:06
37	3536.50	XLON	15:54:04
509	3538.50	XLON	15:55:13
179	3538.50	XLON	15:55:34
721	3539.50	XLON	15:56:10
4	3539.50	XLON	15:56:10
53	3539.00	XLON	15:56:15
39	3539.00	XLON	15:56:15
60	3539.00	XLON	15:56:15
5	3539.00	XLON	15:56:15
78	3537.50	XLON	15:56:27
125	3538.00	XLON	15:56:41
58	3538.00	XLON	15:56:41
166	3539.00	XLON	15:57:05
122	3540.00	XLON	15:57:15
226	3540.00	XLON	15:58:05
497	3540.50	XLON	15:58:48
827	3542.00	XLON	16:00:11
91	3541.00	XLON	16:00:14
146	3542.00	XLON	16:02:37
37	3542.00	XLON	16:02:37
91	3535.00	XLON	16:23:01
94	3534.50	XLON	16:23:43
51	3534.50	XLON	16:23:45
221	3534.50	XLON	16:23:45
51	3534.50	XLON	16:23:56
161	3534.00	XLON	16:24:00
148	3534.50	XLON	16:25:01
558	3535.00	XLON	16:25:50
237	3535.00	XLON	16:26:05
111	3534.50	XLON	16:26:07
286	3534.50	XLON	16:26:09
506	3534.00	XLON	16:26:24
253	3533.50	XLON	16:26:57
538	3533.50	XLON	16:26:57
1872	3534.00	XLON	16:27:48
434	3533.50	XLON	16:27:56
502	3533.50	XLON	16:27:57
1049	3532.50	XLON	16:28:12
524	3532.00	XLON	16:28:12
121	3532.00	XLON	16:28:15
537	3532.00	XLON	16:28:15
329	3531.50	XLON	16:28:18
151	3531.50	XLON	16:28:24
1812	3532.50	XLON	16:28:37
290	3532.50	XLON	16:28:37
27	3532.50	XLON	16:28:37
18	3532.50	XLON	16:28:44
63	3532.50	XLON	16:28:44
341	3532.00	XLON	16:28:46
268	3531.50	XLON	16:28:49
246	3531.00	XLON	16:29:00
136	3530.50	XLON	16:29:00
157	3530.00	XLON	16:29:02
372	3531.00	XLON	16:29:19
168	3530.00	XLON	16:29:29
541	3530.50	XLON	16:29:41
300	3531.00	XLON	16:29:44
107	3531.00	XLON	16:29:44
109	3531.00	XLON	16:29:44

 

END

 

 

POSMZGGDVRRGZZM