Transaction in Own Shares

RNS Number : 4838I

Unilever PLC

14 April 2022

 

TRANSACTIONS IN OWN SECURITIES

14 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:	14 April 2022
Number of ordinary shares purchased:	286,025
Highest price paid per share:	GBp 3,441.0000
Lowest price paid per share:	GBp 3,408.0000
Volume weighted average price paid per share:	GBp 3,422.4752

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 69,532,809 of its ordinary shares in treasury and has 2,559,710,963 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,422.4752	286,025
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
400	3421.50	XLON	08:01:48
1176	3421.50	XLON	08:01:48
740	3422.50	XLON	08:02:20
84	3422.00	XLON	08:02:21
85	3419.50	XLON	08:02:29
106	3418.50	XLON	08:02:44
345	3422.00	XLON	08:03:28
516	3422.00	XLON	08:03:28
277	3425.50	XLON	08:03:44
210	3426.00	XLON	08:04:01
500	3427.50	XLON	08:04:25
181	3427.50	XLON	08:04:25
284	3427.50	XLON	08:04:40
161	3427.50	XLON	08:04:40
108	3426.00	XLON	08:05:00
124	3426.00	XLON	08:05:00
422	3428.00	XLON	08:05:44
259	3428.00	XLON	08:05:44
139	3427.50	XLON	08:06:01
279	3427.00	XLON	08:06:10
123	3425.00	XLON	08:06:23
500	3428.50	XLON	08:07:12
320	3428.50	XLON	08:07:12
249	3429.50	XLON	08:08:02
164	3429.00	XLON	08:08:49
88	3429.00	XLON	08:08:49
92	3427.50	XLON	08:08:50
147	3423.00	XLON	08:09:21
250	3423.00	XLON	08:10:15
174	3421.00	XLON	08:10:48
108	3421.00	XLON	08:11:18
669	3420.50	XLON	08:12:15
132	3423.00	XLON	08:12:49
71	3423.00	XLON	08:12:49
88	3422.50	XLON	08:13:35
464	3423.50	XLON	08:14:24
470	3423.50	XLON	08:14:24
514	3423.00	XLON	08:14:33
381	3423.00	XLON	08:14:33
654	3421.50	XLON	08:14:53
222	3420.00	XLON	08:15:00
55	3419.00	XLON	08:15:19
113	3419.00	XLON	08:15:19
121	3419.00	XLON	08:15:49
85	3419.50	XLON	08:16:25
169	3420.00	XLON	08:17:01
228	3419.50	XLON	08:17:02
330	3419.50	XLON	08:18:14
317	3418.50	XLON	08:18:42
188	3418.50	XLON	08:19:08
185	3418.00	XLON	08:19:34
78	3417.00	XLON	08:19:48
124	3417.00	XLON	08:19:48
35	3417.50	XLON	08:21:26
52	3417.50	XLON	08:21:26
139	3416.50	XLON	08:21:27
1	3416.50	XLON	08:21:27
441	3418.00	XLON	08:22:19
93	3419.50	XLON	08:23:03
337	3419.00	XLON	08:23:03
103	3420.00	XLON	08:23:04
93	3419.50	XLON	08:24:12
83	3419.50	XLON	08:24:12
404	3419.00	XLON	08:24:13
79	3419.00	XLON	08:24:13
114	3418.50	XLON	08:24:14
153	3418.00	XLON	08:24:40
300	3418.00	XLON	08:24:40
174	3417.50	XLON	08:24:52
162	3417.00	XLON	08:24:55
15	3417.00	XLON	08:27:04
249	3417.00	XLON	08:27:04
132	3417.50	XLON	08:28:04
108	3417.50	XLON	08:28:04
68	3417.50	XLON	08:28:05
88	3417.50	XLON	08:28:06
187	3416.50	XLON	08:29:00
267	3419.00	XLON	08:29:55
265	3418.50	XLON	08:30:35
392	3418.00	XLON	08:30:35
93	3418.50	XLON	08:30:42
164	3418.00	XLON	08:30:44
190	3417.00	XLON	08:30:45
58	3416.50	XLON	08:30:57
96	3416.50	XLON	08:30:57
196	3414.50	XLON	08:31:13
127	3415.50	XLON	08:31:26
52	3415.50	XLON	08:31:26
55	3415.00	XLON	08:31:37
316	3415.00	XLON	08:31:37
166	3415.50	XLON	08:32:08
139	3415.00	XLON	08:32:09
80	3416.00	XLON	08:32:20
49	3416.00	XLON	08:32:20
170	3415.50	XLON	08:32:20
136	3415.50	XLON	08:32:20
487	3415.00	XLON	08:32:35
374	3414.00	XLON	08:32:59
467	3414.00	XLON	08:33:48
952	3413.50	XLON	08:35:33
276	3413.00	XLON	08:35:37
345	3414.00	XLON	08:35:59
841	3414.00	XLON	08:35:59
308	3414.00	XLON	08:36:43
293	3415.50	XLON	08:38:50
210	3418.50	XLON	08:40:36
519	3416.50	XLON	08:41:27
18	3415.00	XLON	08:41:30
200	3415.00	XLON	08:42:07
23	3415.00	XLON	08:42:07
111	3415.00	XLON	08:42:07
124	3414.50	XLON	08:42:50
270	3414.00	XLON	08:42:50
160	3414.00	XLON	08:42:50
162	3414.00	XLON	08:42:50
16	3413.50	XLON	08:42:57
266	3414.50	XLON	08:43:51
801	3416.50	XLON	08:44:21
302	3418.50	XLON	08:46:21
196	3418.50	XLON	08:46:21
249	3418.00	XLON	08:46:36
619	3418.00	XLON	08:46:36
422	3417.50	XLON	08:47:21
167	3416.50	XLON	08:47:31
273	3416.50	XLON	08:47:55
173	3416.00	XLON	08:48:04
152	3416.00	XLON	08:48:39
11	3416.00	XLON	08:48:42
254	3417.50	XLON	08:51:02
210	3416.50	XLON	08:51:18
122	3419.50	XLON	08:52:18
328	3419.50	XLON	08:52:29
219	3418.00	XLON	08:53:10
309	3416.50	XLON	08:53:11
2	3418.50	XLON	08:54:15
41	3418.50	XLON	08:54:15
23	3418.50	XLON	08:54:15
474	3418.50	XLON	08:55:44
269	3418.00	XLON	08:56:08
232	3416.50	XLON	08:56:39
181	3417.50	XLON	08:56:59
214	3416.50	XLON	08:58:52
124	3416.50	XLON	09:00:09
103	3419.50	XLON	09:00:48
119	3419.00	XLON	09:01:09
311	3419.00	XLON	09:01:53
124	3419.00	XLON	09:01:54
117	3419.00	XLON	09:02:55
457	3420.00	XLON	09:03:12
240	3418.50	XLON	09:03:46
175	3418.00	XLON	09:03:58
192	3416.50	XLON	09:04:51
197	3417.00	XLON	09:05:13
120	3417.00	XLON	09:05:55
97	3416.00	XLON	09:06:08
83	3416.50	XLON	09:07:04
143	3417.50	XLON	09:09:21
136	3417.50	XLON	09:09:22
185	3416.50	XLON	09:10:15
151	3416.00	XLON	09:10:57
150	3416.00	XLON	09:10:57
191	3415.50	XLON	09:11:16
97	3415.50	XLON	09:11:16
107	3415.50	XLON	09:12:16
18	3415.50	XLON	09:12:16
128	3414.50	XLON	09:12:43
123	3414.50	XLON	09:12:44
145	3413.50	XLON	09:12:52
457	3413.00	XLON	09:13:41
498	3412.50	XLON	09:13:41
68	3412.50	XLON	09:13:41
922	3411.00	XLON	09:13:43
831	3410.50	XLON	09:13:44
182	3409.50	XLON	09:14:07
64	3409.00	XLON	09:14:24
451	3409.00	XLON	09:14:24
319	3409.50	XLON	09:15:39
39	3409.50	XLON	09:15:39
256	3409.00	XLON	09:15:58
95	3411.50	XLON	09:16:39
136	3410.50	XLON	09:17:30
188	3411.00	XLON	09:19:50
332	3411.00	XLON	09:19:50
116	3411.00	XLON	09:19:50
248	3410.50	XLON	09:20:07
250	3411.50	XLON	09:20:35
129	3412.00	XLON	09:20:55
125	3413.50	XLON	09:21:58
91	3412.50	XLON	09:22:50
130	3411.00	XLON	09:22:55
136	3412.00	XLON	09:24:05
247	3411.50	XLON	09:24:09
130	3411.00	XLON	09:24:12
195	3410.00	XLON	09:24:16
188	3409.00	XLON	09:25:27
70	3409.00	XLON	09:25:27
105	3408.50	XLON	09:26:25
88	3408.00	XLON	09:26:45
101	3408.00	XLON	09:27:37
165	3408.50	XLON	09:28:37
66	3408.50	XLON	09:28:37
83	3408.50	XLON	09:28:38
32	3408.50	XLON	09:28:38
37	3408.50	XLON	09:28:38
56	3408.50	XLON	09:28:39
46	3408.50	XLON	09:28:39
107	3410.00	XLON	09:30:14
193	3409.50	XLON	09:30:27
193	3411.00	XLON	09:33:26
152	3410.50	XLON	09:33:33
146	3409.50	XLON	09:35:12
230	3409.50	XLON	09:35:12
232	3408.50	XLON	09:35:23
399	3411.00	XLON	09:37:05
176	3411.50	XLON	09:37:29
149	3411.00	XLON	09:37:30
50	3411.00	XLON	09:37:30
66	3411.00	XLON	09:37:31
57	3411.00	XLON	09:37:31
159	3410.50	XLON	09:38:12
5	3410.50	XLON	09:38:12
129	3409.50	XLON	09:38:19
387	3409.50	XLON	09:38:23
97	3408.50	XLON	09:38:36
273	3409.50	XLON	09:38:54
81	3411.00	XLON	09:42:18
195	3411.00	XLON	09:42:18
162	3413.00	XLON	09:46:40
654	3413.00	XLON	09:48:45
23	3413.00	XLON	09:48:45
544	3413.50	XLON	09:49:48
81	3413.50	XLON	09:50:58
203	3413.50	XLON	09:50:58
278	3413.50	XLON	09:53:31
139	3414.00	XLON	09:54:05
233	3415.00	XLON	09:55:08
125	3414.50	XLON	09:55:27
166	3414.50	XLON	09:55:40
449	3413.00	XLON	09:56:33
347	3413.00	XLON	09:59:36
39	3417.50	XLON	10:04:01
678	3417.50	XLON	10:04:01
254	3417.00	XLON	10:04:03
55	3417.00	XLON	10:04:03
77	3416.00	XLON	10:06:15
97	3416.00	XLON	10:06:15
122	3416.00	XLON	10:06:15
269	3415.50	XLON	10:06:50
500	3414.00	XLON	10:07:37
69	3414.00	XLON	10:07:37
299	3413.50	XLON	10:08:43
56	3413.50	XLON	10:08:43
500	3414.50	XLON	10:09:42
196	3414.50	XLON	10:09:42
225	3414.50	XLON	10:09:42
237	3417.00	XLON	10:15:04
1387	3417.00	XLON	10:15:04
117	3416.50	XLON	10:15:06
651	3416.50	XLON	10:15:06
1449	3422.00	XLON	10:16:04
778	3421.50	XLON	10:17:22
255	3419.50	XLON	10:18:21
36	3419.50	XLON	10:18:22
40	3419.50	XLON	10:18:22
289	3419.50	XLON	10:19:09
80	3419.00	XLON	10:19:33
4	3419.00	XLON	10:19:36
190	3419.00	XLON	10:19:44
129	3419.00	XLON	10:19:49
196	3419.50	XLON	10:20:32
134	3419.00	XLON	10:20:51
273	3420.50	XLON	10:21:01
374	3419.50	XLON	10:21:15
26	3419.50	XLON	10:21:15
132	3419.50	XLON	10:21:15
230	3419.00	XLON	10:22:00
97	3418.00	XLON	10:22:03
169	3418.00	XLON	10:22:05
130	3417.50	XLON	10:22:54
31	3417.00	XLON	10:22:54
271	3417.00	XLON	10:22:54
149	3417.00	XLON	10:22:55
152	3417.00	XLON	10:22:55
28	3417.00	XLON	10:22:55
230	3416.50	XLON	10:23:03
519	3417.00	XLON	10:24:26
532	3417.00	XLON	10:24:26
352	3417.00	XLON	10:26:03
322	3417.00	XLON	10:26:03
64	3417.00	XLON	10:26:03
226	3416.00	XLON	10:26:04
230	3416.50	XLON	10:27:15
387	3415.50	XLON	10:28:27
68	3415.50	XLON	10:28:28
1346	3415.50	XLON	10:29:34
300	3414.50	XLON	10:29:35
187	3414.50	XLON	10:29:35
152	3414.50	XLON	10:29:35
136	3413.50	XLON	10:29:36
126	3413.50	XLON	10:29:40
3696	3416.50	XLON	10:30:13
204	3416.50	XLON	10:30:14
298	3416.00	XLON	10:33:04
70	3417.00	XLON	10:33:16
44	3417.00	XLON	10:33:16
207	3417.00	XLON	10:33:16
15	3417.00	XLON	10:33:16
78	3417.00	XLON	10:33:17
31	3417.00	XLON	10:33:17
142	3416.00	XLON	10:33:58
517	3416.00	XLON	10:33:58
450	3416.00	XLON	10:34:01
390	3416.00	XLON	10:34:01
42	3417.00	XLON	10:35:19
247	3417.00	XLON	10:35:19
96	3417.00	XLON	10:35:19
1161	3417.50	XLON	10:35:51
533	3417.50	XLON	10:35:51
219	3418.00	XLON	10:36:06
302	3418.00	XLON	10:36:06
728	3418.00	XLON	10:36:06
142	3419.00	XLON	10:37:01
1358	3419.00	XLON	10:37:01
72	3419.00	XLON	10:37:01
460	3419.50	XLON	10:37:08
500	3419.50	XLON	10:37:08
151	3419.50	XLON	10:37:08
63	3419.50	XLON	10:37:09
285	3419.00	XLON	10:37:49
33	3419.00	XLON	10:37:49
57	3419.00	XLON	10:37:49
157	3419.00	XLON	10:38:36
694	3419.00	XLON	10:38:36
317	3418.00	XLON	10:38:47
693	3418.00	XLON	10:40:33
467	3418.00	XLON	10:40:43
101	3418.00	XLON	10:40:44
92	3417.50	XLON	10:41:17
254	3417.00	XLON	10:41:44
105	3416.50	XLON	10:41:45
169	3416.50	XLON	10:41:45
183	3417.00	XLON	10:42:27
965	3417.50	XLON	10:43:28
129	3417.00	XLON	10:44:50
157	3417.00	XLON	10:46:03
95	3417.00	XLON	10:46:03
772	3417.00	XLON	10:46:03
565	3416.50	XLON	10:47:43
407	3416.50	XLON	10:47:43
240	3416.50	XLON	10:47:43
319	3415.50	XLON	10:48:08
79	3415.50	XLON	10:48:08
601	3415.50	XLON	10:48:40
144	3415.50	XLON	10:48:40
57	3415.50	XLON	10:49:25
1310	3416.00	XLON	10:49:52
60	3415.00	XLON	10:50:06
108	3415.00	XLON	10:50:06
340	3415.00	XLON	10:50:06
481	3413.50	XLON	10:50:07
1214	3414.00	XLON	10:50:20
157	3412.00	XLON	10:50:23
157	3411.00	XLON	10:50:24
315	3412.50	XLON	10:51:39
2	3416.00	XLON	10:53:47
704	3416.00	XLON	10:53:47
508	3416.00	XLON	10:53:47
102	3416.50	XLON	10:54:49
208	3416.00	XLON	10:56:02
1189	3417.50	XLON	10:57:30
192	3416.50	XLON	10:57:32
1301	3419.00	XLON	10:59:44
260	3418.50	XLON	10:59:45
200	3420.50	XLON	11:00:36
590	3420.50	XLON	11:00:36
92	3421.50	XLON	11:00:47
87	3421.50	XLON	11:00:47
267	3421.00	XLON	11:00:53
178	3421.00	XLON	11:00:53
68	3421.00	XLON	11:00:54
115	3420.50	XLON	11:01:06
189	3420.50	XLON	11:01:07
174	3419.50	XLON	11:01:22
255	3421.00	XLON	11:02:08
1289	3421.00	XLON	11:02:29
158	3422.50	XLON	11:03:22
124	3422.50	XLON	11:03:22
82	3422.50	XLON	11:03:23
616	3422.00	XLON	11:03:44
526	3422.00	XLON	11:03:44
518	3421.50	XLON	11:03:56
295	3421.00	XLON	11:04:29
1357	3420.00	XLON	11:05:51
149	3420.00	XLON	11:05:52
37	3420.00	XLON	11:05:52
21	3421.50	XLON	11:07:37
63	3421.50	XLON	11:07:37
130	3421.50	XLON	11:07:38
152	3421.50	XLON	11:07:38
300	3421.50	XLON	11:07:38
124	3421.50	XLON	11:07:38
123	3421.50	XLON	11:07:39
101	3421.50	XLON	11:07:39
152	3421.50	XLON	11:07:39
149	3421.50	XLON	11:07:39
704	3421.50	XLON	11:10:31
2400	3421.50	XLON	11:10:31
498	3421.50	XLON	11:10:31
264	3421.50	XLON	11:10:35
921	3421.50	XLON	11:10:35
46	3421.50	XLON	11:11:37
514	3421.50	XLON	11:11:37
214	3421.50	XLON	11:11:37
194	3421.50	XLON	11:11:37
189	3421.50	XLON	11:11:38
120	3422.50	XLON	11:11:50
79	3422.50	XLON	11:11:50
1052	3422.50	XLON	11:12:26
269	3422.00	XLON	11:12:44
34	3422.00	XLON	11:12:44
151	3421.50	XLON	11:12:46
92	3422.50	XLON	11:13:30
531	3422.50	XLON	11:13:30
280	3422.50	XLON	11:13:30
125	3422.00	XLON	11:13:38
105	3422.00	XLON	11:13:38
153	3422.00	XLON	11:13:38
70	3422.00	XLON	11:13:39
44	3422.00	XLON	11:13:39
155	3421.50	XLON	11:13:53
111	3421.00	XLON	11:14:46
241	3421.00	XLON	11:21:07
773	3421.00	XLON	11:21:08
37	3421.00	XLON	11:21:08
300	3422.50	XLON	11:22:32
244	3422.50	XLON	11:22:32
119	3422.50	XLON	11:22:32
1110	3423.50	XLON	11:24:00
318	3423.00	XLON	11:25:38
150	3422.50	XLON	11:26:40
79	3422.00	XLON	11:27:47
129	3422.00	XLON	11:27:47
134	3421.00	XLON	11:28:01
181	3421.00	XLON	11:28:04
93	3421.00	XLON	11:28:05
123	3420.50	XLON	11:28:13
96	3420.50	XLON	11:28:13
166	3420.00	XLON	11:30:06
140	3420.00	XLON	11:30:06
166	3419.50	XLON	11:31:16
237	3419.50	XLON	11:32:40
177	3419.00	XLON	11:33:36
94	3419.00	XLON	11:33:36
511	3418.00	XLON	11:34:10
421	3418.50	XLON	11:36:32
218	3418.50	XLON	11:36:32
419	3418.50	XLON	11:37:21
25	3418.50	XLON	11:37:22
144	3418.50	XLON	11:37:26
350	3418.00	XLON	11:38:55
163	3417.50	XLON	11:38:56
80	3416.00	XLON	11:39:56
360	3415.50	XLON	11:39:57
217	3415.50	XLON	11:39:57
559	3417.00	XLON	11:44:08
218	3417.00	XLON	11:44:08
30	3417.00	XLON	11:44:08
186	3417.00	XLON	11:44:09
138	3417.00	XLON	11:45:09
149	3416.50	XLON	11:45:48
751	3416.00	XLON	11:46:01
613	3417.00	XLON	11:47:18
64	3417.00	XLON	11:47:18
42	3417.00	XLON	11:47:19
128	3417.00	XLON	11:47:19
304	3417.00	XLON	11:47:34
76	3416.50	XLON	11:48:09
468	3418.00	XLON	11:55:01
3214	3418.00	XLON	11:55:01
114	3419.00	XLON	11:58:26
289	3419.00	XLON	11:58:26
1263	3419.00	XLON	11:58:26
1074	3419.00	XLON	11:58:26
296	3418.50	XLON	11:59:27
164	3418.50	XLON	11:59:27
83	3418.50	XLON	11:59:29
149	3418.50	XLON	11:59:29
68	3418.50	XLON	11:59:29
206	3418.50	XLON	11:59:29
642	3418.50	XLON	12:00:47
365	3419.50	XLON	12:01:43
93	3419.50	XLON	12:01:46
102	3419.00	XLON	12:03:13
370	3420.50	XLON	12:03:33
348	3421.00	XLON	12:03:34
1241	3421.00	XLON	12:03:34
397	3420.50	XLON	12:03:41
52	3420.00	XLON	12:04:22
382	3420.00	XLON	12:04:22
450	3420.00	XLON	12:04:23
300	3420.00	XLON	12:04:23
110	3420.00	XLON	12:04:23
1087	3419.50	XLON	12:04:23
1173	3421.00	XLON	12:04:53
104	3420.50	XLON	12:04:57
246	3420.50	XLON	12:04:57
372	3420.00	XLON	12:05:04
97	3419.50	XLON	12:05:06
99	3419.00	XLON	12:05:08
192	3419.00	XLON	12:05:24
57	3419.50	XLON	12:06:05
483	3419.50	XLON	12:06:05
418	3420.00	XLON	12:11:53
333	3419.00	XLON	12:12:35
225	3418.50	XLON	12:13:01
137	3418.50	XLON	12:14:13
300	3417.50	XLON	12:16:21
94	3417.00	XLON	12:16:24
1173	3417.00	XLON	12:18:58
91	3417.00	XLON	12:18:59
286	3416.50	XLON	12:19:01
206	3415.50	XLON	12:19:30
32	3415.50	XLON	12:19:30
138	3415.50	XLON	12:19:30
298	3415.00	XLON	12:19:32
189	3415.50	XLON	12:19:51
162	3414.50	XLON	12:20:21
137	3415.00	XLON	12:20:43
2400	3415.50	XLON	12:23:09
162	3415.50	XLON	12:23:09
783	3415.00	XLON	12:23:45
453	3415.00	XLON	12:25:56
21	3415.00	XLON	12:26:03
401	3415.00	XLON	12:26:03
51	3415.50	XLON	12:27:57
181	3415.50	XLON	12:27:57
177	3415.00	XLON	12:28:54
300	3414.50	XLON	12:29:17
106	3414.50	XLON	12:29:21
97	3414.00	XLON	12:30:11
219	3414.50	XLON	12:33:20
30	3415.00	XLON	12:35:00
997	3415.00	XLON	12:35:00
266	3414.50	XLON	12:35:10
167	3414.00	XLON	12:35:17
155	3413.50	XLON	12:36:01
252	3413.50	XLON	12:37:20
75	3417.00	XLON	12:39:50
56	3417.00	XLON	12:39:50
300	3417.00	XLON	12:42:12
264	3416.50	XLON	12:43:04
234	3416.50	XLON	12:43:04
297	3416.50	XLON	12:43:04
90	3416.50	XLON	12:43:05
526	3416.50	XLON	12:44:42
649	3416.00	XLON	12:44:49
150	3415.50	XLON	12:45:09
100	3415.50	XLON	12:45:38
145	3415.50	XLON	12:45:38
947	3415.50	XLON	12:45:41
346	3415.00	XLON	12:45:42
371	3415.00	XLON	12:45:42
25	3415.00	XLON	12:45:42
886	3416.50	XLON	12:45:57
249	3415.00	XLON	12:46:00
58	3415.00	XLON	12:46:00
918	3415.00	XLON	12:46:00
76	3414.00	XLON	12:46:03
194	3415.50	XLON	12:46:05
500	3415.50	XLON	12:46:05
335	3415.50	XLON	12:46:05
219	3415.00	XLON	12:46:07
198	3415.00	XLON	12:46:12
298	3415.00	XLON	12:46:12
399	3414.00	XLON	12:46:16
358	3415.00	XLON	12:47:01
521	3415.00	XLON	12:47:01
548	3415.00	XLON	12:47:01
90	3414.50	XLON	12:47:06
115	3415.50	XLON	12:47:26
90	3415.50	XLON	12:47:26
12	3415.50	XLON	12:47:26
100	3414.50	XLON	12:47:40
44	3414.50	XLON	12:47:40
230	3414.00	XLON	12:48:01
11	3414.00	XLON	12:48:01
633	3415.00	XLON	12:50:34
309	3415.00	XLON	12:50:34
307	3414.50	XLON	12:51:53
70	3414.00	XLON	12:51:58
210	3414.00	XLON	12:51:58
83	3413.50	XLON	12:52:08
77	3413.00	XLON	12:52:28
84	3412.50	XLON	12:52:39
150	3413.00	XLON	12:53:10
80	3413.00	XLON	12:53:10
95	3412.50	XLON	12:53:16
10	3412.50	XLON	12:53:19
98	3412.50	XLON	12:53:38
35	3412.50	XLON	12:53:38
132	3412.00	XLON	12:53:40
75	3412.00	XLON	12:54:25
94	3412.00	XLON	12:54:33
148	3412.00	XLON	12:54:33
89	3413.00	XLON	12:54:59
59	3414.00	XLON	12:56:33
256	3414.00	XLON	12:56:33
30	3414.00	XLON	12:58:30
62	3414.00	XLON	12:58:30
62	3414.00	XLON	12:58:30
1750	3416.50	XLON	13:00:07
219	3420.50	XLON	13:03:52
146	3420.00	XLON	13:04:28
300	3421.50	XLON	13:04:29
193	3421.50	XLON	13:04:30
408	3421.00	XLON	13:04:30
390	3420.00	XLON	13:04:46
13	3421.00	XLON	13:07:51
500	3421.00	XLON	13:07:51
166	3421.00	XLON	13:07:51
406	3421.00	XLON	13:07:51
372	3420.00	XLON	13:09:30
406	3420.00	XLON	13:09:30
912	3420.50	XLON	13:10:32
97	3420.00	XLON	13:12:47
507	3420.00	XLON	13:12:47
553	3419.00	XLON	13:13:28
534	3419.50	XLON	13:14:19
716	3421.00	XLON	13:17:01
100	3423.00	XLON	13:19:36
149	3423.00	XLON	13:19:36
116	3423.00	XLON	13:19:36
1174	3423.50	XLON	13:20:58
387	3423.50	XLON	13:23:05
4	3423.50	XLON	13:23:05
160	3423.50	XLON	13:23:05
140	3423.50	XLON	13:23:05
68	3423.50	XLON	13:23:05
189	3423.50	XLON	13:23:05
67	3423.50	XLON	13:24:38
414	3423.50	XLON	13:25:22
263	3423.50	XLON	13:25:58
212	3423.00	XLON	13:27:22
1129	3422.50	XLON	13:28:25
309	3421.50	XLON	13:28:44
339	3420.50	XLON	13:29:40
139	3420.00	XLON	13:30:06
203	3419.50	XLON	13:30:12
44	3420.00	XLON	13:32:30
298	3420.00	XLON	13:33:01
68	3420.00	XLON	13:33:01
78	3420.00	XLON	13:33:01
56	3421.00	XLON	13:35:05
381	3422.00	XLON	13:35:17
188	3421.50	XLON	13:35:36
527	3420.00	XLON	13:35:37
293	3420.00	XLON	13:35:46
265	3419.50	XLON	13:35:57
444	3420.00	XLON	13:36:06
819	3421.50	XLON	13:37:50
316	3421.50	XLON	13:37:50
136	3424.00	XLON	13:39:02
270	3424.00	XLON	13:39:12
460	3424.50	XLON	13:40:20
110	3424.50	XLON	13:40:20
319	3424.00	XLON	13:40:36
129	3422.50	XLON	13:41:01
190	3423.00	XLON	13:41:33
526	3422.50	XLON	13:41:45
310	3422.50	XLON	13:41:50
173	3421.50	XLON	13:42:57
427	3423.00	XLON	13:44:06
278	3422.50	XLON	13:45:41
325	3422.00	XLON	13:45:52
351	3423.00	XLON	13:47:16
278	3422.50	XLON	13:47:29
93	3422.50	XLON	13:47:34
232	3422.00	XLON	13:47:45
192	3420.00	XLON	13:48:15
28	3421.50	XLON	13:49:28
473	3421.50	XLON	13:49:28
126	3421.50	XLON	13:50:42
90	3421.50	XLON	13:50:42
158	3421.00	XLON	13:50:50
190	3421.00	XLON	13:51:39
127	3420.50	XLON	13:52:14
209	3420.00	XLON	13:53:43
246	3420.00	XLON	13:53:43
140	3420.00	XLON	13:53:43
279	3420.50	XLON	13:54:46
199	3420.00	XLON	13:54:50
203	3420.00	XLON	13:55:23
329	3420.50	XLON	13:55:47
102	3422.50	XLON	13:56:45
24	3422.50	XLON	13:56:45
219	3422.00	XLON	13:57:05
279	3422.00	XLON	13:57:05
57	3422.00	XLON	13:57:05
116	3421.50	XLON	13:57:20
542	3423.50	XLON	13:58:23
494	3424.50	XLON	14:00:02
385	3424.50	XLON	14:00:02
493	3424.00	XLON	14:00:25
62	3424.00	XLON	14:00:25
16	3423.50	XLON	14:00:56
294	3423.50	XLON	14:01:16
173	3423.50	XLON	14:01:16
213	3422.50	XLON	14:01:27
369	3421.50	XLON	14:02:45
45	3420.50	XLON	14:03:11
135	3420.50	XLON	14:03:22
257	3420.50	XLON	14:04:07
357	3420.50	XLON	14:04:07
116	3419.50	XLON	14:05:33
326	3419.00	XLON	14:06:17
266	3418.00	XLON	14:06:51
321	3418.00	XLON	14:07:31
314	3418.00	XLON	14:07:31
549	3418.00	XLON	14:07:31
159	3417.50	XLON	14:07:43
115	3418.00	XLON	14:09:19
810	3418.50	XLON	14:09:32
143	3419.00	XLON	14:11:35
343	3419.50	XLON	14:15:04
897	3421.50	XLON	14:15:28
1073	3421.50	XLON	14:15:28
230	3421.00	XLON	14:15:36
5	3420.50	XLON	14:16:12
89	3420.50	XLON	14:16:13
377	3420.50	XLON	14:16:23
105	3420.00	XLON	14:16:25
466	3420.50	XLON	14:18:02
476	3420.50	XLON	14:18:02
146	3420.50	XLON	14:18:28
345	3419.50	XLON	14:19:21
118	3419.00	XLON	14:19:32
19	3419.00	XLON	14:19:32
25	3419.00	XLON	14:19:32
54	3419.00	XLON	14:19:34
124	3419.00	XLON	14:19:41
32	3419.00	XLON	14:19:41
57	3419.50	XLON	14:20:09
311	3419.50	XLON	14:20:09
94	3420.50	XLON	14:20:45
70	3422.50	XLON	14:21:08
299	3422.50	XLON	14:21:12
94	3422.00	XLON	14:21:22
180	3422.00	XLON	14:21:29
133	3421.00	XLON	14:22:54
891	3420.00	XLON	14:23:59
11	3420.00	XLON	14:24:01
69	3420.00	XLON	14:24:42
528	3420.00	XLON	14:24:42
83	3419.50	XLON	14:24:58
367	3424.50	XLON	14:27:26
1612	3424.50	XLON	14:27:26
122	3423.00	XLON	14:28:17
143	3423.00	XLON	14:28:20
407	3422.50	XLON	14:28:22
332	3422.50	XLON	14:28:22
348	3423.50	XLON	14:28:54
1115	3424.50	XLON	14:29:35
113	3424.50	XLON	14:29:35
121	3429.00	XLON	14:30:04
897	3429.00	XLON	14:30:04
132	3429.50	XLON	14:30:12
624	3429.00	XLON	14:30:50
104	3430.50	XLON	14:31:33
1867	3430.50	XLON	14:31:33
495	3432.00	XLON	14:32:25
1016	3432.00	XLON	14:32:25
137	3433.00	XLON	14:33:08
1211	3433.00	XLON	14:33:08
328	3433.00	XLON	14:33:08
410	3434.00	XLON	14:33:23
115	3434.00	XLON	14:33:23
395	3434.50	XLON	14:33:38
12	3433.50	XLON	14:34:09
261	3433.50	XLON	14:34:09
22	3433.50	XLON	14:34:09
11	3433.00	XLON	14:34:33
245	3433.00	XLON	14:34:33
42	3433.00	XLON	14:34:33
160	3433.00	XLON	14:34:37
181	3433.00	XLON	14:34:41
632	3434.00	XLON	14:35:15
118	3433.50	XLON	14:35:19
841	3433.50	XLON	14:35:19
28	3433.00	XLON	14:35:36
350	3433.00	XLON	14:35:36
28	3433.00	XLON	14:35:36
81	3432.00	XLON	14:35:46
466	3433.00	XLON	14:36:07
101	3432.50	XLON	14:36:24
295	3432.00	XLON	14:36:56
49	3432.00	XLON	14:36:56
213	3433.00	XLON	14:37:15
598	3433.00	XLON	14:37:15
223	3432.50	XLON	14:37:22
263	3432.00	XLON	14:37:30
96	3433.50	XLON	14:37:53
128	3433.50	XLON	14:37:53
101	3433.50	XLON	14:37:53
283	3434.00	XLON	14:38:07
163	3433.50	XLON	14:38:13
141	3433.00	XLON	14:38:22
129	3432.00	XLON	14:38:23
54	3432.00	XLON	14:38:23
101	3431.50	XLON	14:38:30
101	3430.50	XLON	14:38:56
463	3430.50	XLON	14:39:08
497	3431.00	XLON	14:39:23
108	3430.50	XLON	14:39:32
174	3430.00	XLON	14:39:38
375	3434.50	XLON	14:40:07
319	3434.50	XLON	14:40:07
15	3433.00	XLON	14:40:20
95	3433.00	XLON	14:40:21
280	3432.50	XLON	14:40:23
109	3433.50	XLON	14:40:58
124	3432.50	XLON	14:41:20
595	3432.50	XLON	14:41:20
973	3432.50	XLON	14:42:27
1302	3432.00	XLON	14:42:50
130	3431.00	XLON	14:42:58
347	3430.50	XLON	14:43:13
369	3430.50	XLON	14:43:37
1139	3432.50	XLON	14:44:24
139	3431.50	XLON	14:44:42
358	3430.50	XLON	14:44:54
616	3431.00	XLON	14:45:22
657	3433.50	XLON	14:45:54
159	3432.50	XLON	14:46:15
2219	3437.00	XLON	14:48:15
486	3437.00	XLON	14:48:15
99	3436.00	XLON	14:48:21
139	3435.50	XLON	14:48:39
156	3437.50	XLON	14:49:46
885	3437.50	XLON	14:49:46
418	3437.50	XLON	14:49:46
281	3437.00	XLON	14:49:56
140	3436.50	XLON	14:50:04
160	3436.00	XLON	14:50:12
21	3435.00	XLON	14:50:29
140	3435.00	XLON	14:50:29
341	3433.50	XLON	14:50:32
221	3433.00	XLON	14:50:41
109	3432.50	XLON	14:51:08
312	3432.50	XLON	14:51:08
823	3434.50	XLON	14:51:46
140	3434.00	XLON	14:51:53
221	3433.50	XLON	14:52:24
153	3434.50	XLON	14:53:06
1035	3434.50	XLON	14:53:06
197	3434.00	XLON	14:53:19
200	3433.00	XLON	14:53:37
341	3432.50	XLON	14:53:45
181	3431.50	XLON	14:53:46
120	3431.00	XLON	14:53:56
141	3431.00	XLON	14:54:06
18	3431.50	XLON	14:54:23
323	3431.50	XLON	14:54:23
839	3433.50	XLON	14:55:31
413	3435.00	XLON	14:56:25
748	3435.00	XLON	14:56:25
286	3434.50	XLON	14:56:38
426	3436.00	XLON	14:57:14
431	3436.00	XLON	14:57:14
196	3435.00	XLON	14:58:46
116	3435.00	XLON	14:58:46
973	3435.00	XLON	14:58:46
375	3434.00	XLON	14:59:17
599	3433.50	XLON	14:59:22
102	3433.00	XLON	14:59:24
81	3432.50	XLON	15:00:13
429	3433.00	XLON	15:00:23
589	3433.00	XLON	15:00:23
24	3433.50	XLON	15:00:52
281	3433.50	XLON	15:00:53
631	3433.00	XLON	15:01:07
123	3433.00	XLON	15:01:09
81	3431.00	XLON	15:01:17
102	3430.00	XLON	15:01:23
122	3429.00	XLON	15:01:36
1099	3432.00	XLON	15:02:25
47	3432.50	XLON	15:03:09
503	3432.50	XLON	15:03:09
22	3433.00	XLON	15:03:22
691	3433.00	XLON	15:03:24
122	3432.00	XLON	15:03:31
122	3431.50	XLON	15:03:52
84	3430.00	XLON	15:04:15
343	3430.00	XLON	15:04:15
131	3430.50	XLON	15:04:22
80	3430.50	XLON	15:04:22
124	3430.50	XLON	15:04:22
36	3430.50	XLON	15:04:22
74	3430.50	XLON	15:04:22
91	3431.00	XLON	15:04:31
166	3431.00	XLON	15:04:32
136	3431.50	XLON	15:05:01
1103	3433.50	XLON	15:06:05
100	3433.50	XLON	15:06:28
51	3433.50	XLON	15:06:28
49	3433.00	XLON	15:06:36
42	3433.00	XLON	15:06:36
849	3434.50	XLON	15:07:52
404	3434.50	XLON	15:07:52
100	3433.50	XLON	15:08:22
100	3433.50	XLON	15:08:23
9	3433.50	XLON	15:08:23
3	3433.50	XLON	15:08:31
604	3433.50	XLON	15:08:40
136	3432.50	XLON	15:08:55
100	3431.50	XLON	15:09:11
127	3431.50	XLON	15:09:12
249	3433.50	XLON	15:09:21
158	3433.50	XLON	15:09:21
109	3433.00	XLON	15:09:26
358	3434.00	XLON	15:10:21
500	3434.00	XLON	15:10:22
165	3434.00	XLON	15:10:22
245	3434.00	XLON	15:11:09
118	3434.00	XLON	15:11:09
166	3434.00	XLON	15:11:09
165	3436.00	XLON	15:12:21
83	3436.00	XLON	15:12:21
72	3436.00	XLON	15:12:22
166	3436.00	XLON	15:12:22
200	3437.00	XLON	15:12:40
781	3437.00	XLON	15:12:40
75	3437.00	XLON	15:12:58
36	3437.00	XLON	15:13:09
999	3438.00	XLON	15:13:27
14	3438.00	XLON	15:13:34
123	3437.50	XLON	15:13:49
57	3437.50	XLON	15:13:49
46	3437.50	XLON	15:13:49
195	3437.50	XLON	15:13:49
256	3437.00	XLON	15:14:16
1662	3437.00	XLON	15:14:53
86	3435.00	XLON	15:15:50
35	3435.00	XLON	15:16:02
94	3435.00	XLON	15:16:02
317	3438.50	XLON	15:17:07
496	3438.50	XLON	15:17:17
91	3438.50	XLON	15:17:17
140	3437.00	XLON	15:17:39
116	3437.00	XLON	15:17:40
36	3437.50	XLON	15:18:03
150	3437.50	XLON	15:18:03
459	3437.50	XLON	15:18:56
124	3437.50	XLON	15:19:06
734	3437.50	XLON	15:19:10
110	3436.50	XLON	15:19:40
1214	3438.50	XLON	15:20:55
994	3439.50	XLON	15:22:10
100	3440.00	XLON	15:22:29
545	3441.00	XLON	15:22:48
169	3440.50	XLON	15:22:55
497	3441.00	XLON	15:23:18
83	3440.50	XLON	15:24:02
425	3440.50	XLON	15:24:21
248	3440.00	XLON	15:24:24
86	3438.50	XLON	15:24:45
5	3438.50	XLON	15:24:55
305	3438.50	XLON	15:25:14
268	3438.50	XLON	15:25:14
39	3438.00	XLON	15:27:18
27	3439.00	XLON	15:27:49
464	3439.00	XLON	15:27:55
1319	3439.00	XLON	15:27:55
378	3439.00	XLON	15:28:07
41	3440.50	XLON	15:29:16
402	3440.50	XLON	15:29:16
174	3440.00	XLON	15:29:57
726	3440.00	XLON	15:30:02
199	3439.00	XLON	15:30:18
53	3439.00	XLON	15:30:18
55	3439.00	XLON	15:30:20
104	3439.50	XLON	15:31:31
832	3439.50	XLON	15:31:31
526	3440.00	XLON	15:32:04
112	3439.50	XLON	15:32:21
210	3439.50	XLON	15:32:21
263	3439.50	XLON	15:32:33
43	3439.50	XLON	15:32:52
90	3439.50	XLON	15:32:52
43	3439.50	XLON	15:32:52
482	3440.50	XLON	15:33:35
149	3439.50	XLON	15:33:39
237	3440.50	XLON	15:34:23
93	3440.50	XLON	15:34:23
121	3440.50	XLON	15:34:23
118	3440.50	XLON	15:34:23

 

END

 

 

POSDZGMDVDZGZZM