Transaction in Own Shares

RNS Number : 9787F

Unilever PLC

24 March 2022

 

TRANSACTIONS IN OWN SECURITIES

24 March 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:	24 March 2022
Number of ordinary shares purchased:	345,000
Highest price paid per share:	GBp 3,401.5000
Lowest price paid per share:	GBp 3,370.0000
Volume weighted average price paid per share:	GBp 3,385.1175

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 63,831,145 of its ordinary shares in treasury and has 2,565,412,627 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,385.1175	345,000
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
175	3387.5	XLON	08:00:28
635	3394.5	XLON	08:02:03
101	3395.0	XLON	08:02:47
316	3395.0	XLON	08:02:51
200	3395.0	XLON	08:03:29
968	3395.0	XLON	08:03:29
653	3395.0	XLON	08:04:01
273	3393.5	XLON	08:04:15
700	3396.5	XLON	08:04:42
15	3395.5	XLON	08:04:50
374	3396.5	XLON	08:05:01
225	3394.5	XLON	08:05:09
257	3393.0	XLON	08:05:39
402	3393.0	XLON	08:05:41
128	3392.5	XLON	08:06:02
218	3392.5	XLON	08:06:02
275	3392.5	XLON	08:06:02
294	3397.5	XLON	08:06:25
710	3397.5	XLON	08:06:25
438	3396.0	XLON	08:06:32
261	3393.0	XLON	08:06:43
121	3401.0	XLON	08:08:26
7	3401.0	XLON	08:08:26
934	3400.5	XLON	08:08:26
541	3400.5	XLON	08:08:26
217	3399.0	XLON	08:08:52
192	3399.0	XLON	08:08:52
1049	3400.5	XLON	08:09:24
508	3400.0	XLON	08:09:37
127	3398.0	XLON	08:09:47
115	3396.5	XLON	08:10:17
613	3395.0	XLON	08:10:43
603	3395.5	XLON	08:11:13
441	3395.5	XLON	08:11:13
261	3393.5	XLON	08:11:26
84	3391.0	XLON	08:11:39
500	3390.0	XLON	08:12:33
147	3390.0	XLON	08:12:33
370	3391.5	XLON	08:14:11
486	3389.5	XLON	08:14:19
272	3389.5	XLON	08:14:57
209	3391.5	XLON	08:15:24
484	3391.0	XLON	08:15:24
238	3390.5	XLON	08:15:27
10	3390.5	XLON	08:15:27
226	3393.5	XLON	08:15:51
131	3392.5	XLON	08:16:05
125	3397.0	XLON	08:16:49
245	3396.5	XLON	08:16:55
58	3397.5	XLON	08:17:13
173	3397.5	XLON	08:17:13
203	3397.5	XLON	08:17:27
119	3399.5	XLON	08:18:26
26	3399.5	XLON	08:18:26
1	3401.5	XLON	08:19:17
80	3401.5	XLON	08:19:17
292	3401.0	XLON	08:19:31
75	3400.5	XLON	08:19:34
71	3400.5	XLON	08:19:34
202	3400.5	XLON	08:19:34
177	3400.0	XLON	08:19:34
223	3398.5	XLON	08:19:46
92	3399.0	XLON	08:19:47
230	3398.0	XLON	08:20:07
184	3397.5	XLON	08:20:07
18	3397.5	XLON	08:20:07
249	3397.5	XLON	08:20:07
280	3397.5	XLON	08:20:23
389	3397.0	XLON	08:20:23
176	3395.0	XLON	08:20:36
246	3395.5	XLON	08:21:13
124	3395.0	XLON	08:21:13
235	3395.0	XLON	08:21:13
171	3396.0	XLON	08:21:24
251	3395.5	XLON	08:21:42
108	3395.5	XLON	08:21:51
155	3395.0	XLON	08:21:51
111	3393.0	XLON	08:22:02
170	3392.5	XLON	08:22:02
187	3392.0	XLON	08:22:23
418	3392.0	XLON	08:22:56
476	3391.0	XLON	08:23:27
257	3390.5	XLON	08:23:57
308	3392.0	XLON	08:24:05
24	3391.5	XLON	08:24:15
298	3391.5	XLON	08:24:15
89	3391.5	XLON	08:24:15
175	3393.5	XLON	08:24:54
147	3393.5	XLON	08:24:54
18	3393.5	XLON	08:24:54
211	3393.5	XLON	08:24:54
309	3393.5	XLON	08:25:03
167	3393.0	XLON	08:25:44
1	3393.0	XLON	08:25:44
187	3392.5	XLON	08:25:45
32	3392.5	XLON	08:25:45
116	3392.5	XLON	08:25:48
174	3391.5	XLON	08:25:49
247	3391.0	XLON	08:25:49
125	3389.5	XLON	08:25:59
35	3391.0	XLON	08:26:26
112	3391.0	XLON	08:26:35
118	3393.5	XLON	08:27:22
18	3393.5	XLON	08:27:22
104	3393.5	XLON	08:27:22
308	3393.0	XLON	08:27:35
398	3392.0	XLON	08:27:54
414	3394.5	XLON	08:29:01
470	3394.0	XLON	08:29:01
152	3393.5	XLON	08:29:06
203	3393.0	XLON	08:29:06
156	3393.5	XLON	08:29:07
119	3394.5	XLON	08:29:19
169	3393.0	XLON	08:29:27
91	3392.0	XLON	08:29:30
455	3392.0	XLON	08:29:30
135	3391.5	XLON	08:29:30
228	3391.0	XLON	08:29:30
219	3390.5	XLON	08:29:46
410	3390.0	XLON	08:29:55
123	3391.5	XLON	08:30:02
10	3391.5	XLON	08:30:02
125	3391.5	XLON	08:30:31
253	3391.0	XLON	08:30:31
81	3390.0	XLON	08:30:38
13	3390.0	XLON	08:30:38
123	3392.5	XLON	08:32:25
162	3392.0	XLON	08:32:49
124	3392.0	XLON	08:33:37
103	3392.0	XLON	08:33:37
266	3391.5	XLON	08:33:49
108	3391.0	XLON	08:34:30
126	3390.5	XLON	08:34:31
1	3390.5	XLON	08:34:31
149	3391.5	XLON	08:34:52
152	3391.0	XLON	08:34:52
384	3390.5	XLON	08:35:15
396	3390.0	XLON	08:35:17
179	3390.5	XLON	08:35:34
2	3391.5	XLON	08:35:47
85	3391.0	XLON	08:35:48
7	3391.0	XLON	08:35:48
174	3391.0	XLON	08:36:46
193	3391.0	XLON	08:36:47
119	3390.0	XLON	08:37:17
123	3389.5	XLON	08:37:17
128	3388.5	XLON	08:37:34
119	3390.0	XLON	08:38:10
1	3390.0	XLON	08:38:10
32	3389.5	XLON	08:38:19
78	3389.5	XLON	08:38:19
117	3390.0	XLON	08:39:40
89	3390.0	XLON	08:39:53
262	3392.0	XLON	08:41:38
179	3391.5	XLON	08:41:49
228	3391.5	XLON	08:41:50
189	3392.0	XLON	08:42:57
127	3391.5	XLON	08:42:57
267	3391.0	XLON	08:43:01
270	3392.0	XLON	08:44:10
233	3395.5	XLON	08:44:11
75	3395.5	XLON	08:44:11
111	3395.5	XLON	08:44:11
800	3395.5	XLON	08:45:11
500	3395.5	XLON	08:45:11
785	3396.0	XLON	08:46:05
518	3395.5	XLON	08:46:05
277	3395.5	XLON	08:46:39
100	3395.0	XLON	08:46:43
107	3395.0	XLON	08:46:44
216	3394.5	XLON	08:47:01
23	3394.5	XLON	08:47:01
612	3396.0	XLON	08:47:47
224	3394.5	XLON	08:48:40
390	3396.5	XLON	08:49:12
266	3396.0	XLON	08:49:30
137	3396.0	XLON	08:49:31
97	3396.0	XLON	08:50:01
36	3396.0	XLON	08:50:01
91	3395.0	XLON	08:50:04
81	3393.0	XLON	08:50:14
540	3395.5	XLON	08:50:44
12	3395.5	XLON	08:50:44
208	3395.0	XLON	08:50:51
168	3395.0	XLON	08:50:51
2157	3395.0	XLON	08:50:58
786	3394.5	XLON	08:51:05
286	3394.5	XLON	08:51:05
330	3392.5	XLON	08:51:18
59	3392.0	XLON	08:51:18
60	3392.0	XLON	08:51:18
140	3392.0	XLON	08:51:18
137	3392.0	XLON	08:51:18
208	3393.0	XLON	08:51:30
15	3393.0	XLON	08:51:30
297	3392.5	XLON	08:51:37
230	3392.5	XLON	08:53:03
312	3391.0	XLON	08:53:12
104	3392.0	XLON	08:54:12
430	3392.0	XLON	08:54:12
106	3392.0	XLON	08:54:13
296	3392.5	XLON	08:55:27
72	3392.5	XLON	08:56:09
500	3392.5	XLON	08:56:09
40	3392.5	XLON	08:56:09
112	3392.5	XLON	08:56:09
734	3393.5	XLON	08:56:35
85	3393.5	XLON	08:56:36
99	3392.0	XLON	08:57:09
152	3391.5	XLON	08:57:57
362	3393.0	XLON	08:58:30
370	3392.5	XLON	08:58:30
239	3392.5	XLON	08:58:31
269	3390.5	XLON	08:58:58
495	3393.5	XLON	09:00:52
487	3393.0	XLON	09:00:53
116	3392.5	XLON	09:00:53
130	3391.0	XLON	09:01:28
114	3391.0	XLON	09:02:15
121	3390.5	XLON	09:02:15
16	3391.0	XLON	09:02:16
449	3391.0	XLON	09:03:07
1697	3391.0	XLON	09:03:07
224	3391.0	XLON	09:03:08
2	3391.0	XLON	09:03:08
150	3391.0	XLON	09:03:09
217	3389.5	XLON	09:03:24
196	3388.0	XLON	09:03:25
5	3389.0	XLON	09:03:51
497	3388.5	XLON	09:04:03
169	3388.0	XLON	09:04:58
579	3388.0	XLON	09:04:58
42	3388.5	XLON	09:06:15
1484	3387.5	XLON	09:06:15
1028	3389.5	XLON	09:06:33
198	3390.0	XLON	09:06:50
1188	3390.0	XLON	09:06:50
1087	3390.0	XLON	09:06:50
172	3389.0	XLON	09:07:11
274	3389.0	XLON	09:07:29
256	3389.0	XLON	09:07:44
191	3387.5	XLON	09:07:46
69	3387.5	XLON	09:07:46
1042	3388.0	XLON	09:08:52
535	3386.5	XLON	09:09:22
747	3386.0	XLON	09:09:56
186	3385.5	XLON	09:10:38
323	3386.5	XLON	09:11:31
859	3388.5	XLON	09:13:25
200	3388.0	XLON	09:15:35
466	3388.0	XLON	09:15:35
75	3386.5	XLON	09:16:38
1	3393.5	XLON	09:21:02
3171	3393.5	XLON	09:21:02
498	3393.5	XLON	09:21:48
628	3393.5	XLON	09:21:48
281	3392.5	XLON	09:22:36
162	3391.5	XLON	09:22:40
79	3392.0	XLON	09:23:47
109	3393.5	XLON	09:24:49
97	3393.5	XLON	09:24:49
61	3392.5	XLON	09:25:13
53	3392.5	XLON	09:25:33
311	3392.5	XLON	09:28:40
231	3390.5	XLON	09:29:02
118	3391.5	XLON	09:29:30
78	3391.5	XLON	09:29:31
85	3389.5	XLON	09:31:15
238	3390.5	XLON	09:32:04
58	3390.0	XLON	09:32:29
64	3390.0	XLON	09:32:32
611	3392.0	XLON	09:35:01
422	3390.5	XLON	09:36:32
42	3390.0	XLON	09:38:07
166	3390.0	XLON	09:38:07
175	3390.0	XLON	09:38:49
337	3389.5	XLON	09:41:01
825	3389.5	XLON	09:41:01
46	3389.0	XLON	09:41:03
285	3389.0	XLON	09:41:03
109	3389.5	XLON	09:41:54
53	3389.5	XLON	09:42:32
32	3389.5	XLON	09:42:47
166	3389.5	XLON	09:42:47
89	3388.5	XLON	09:43:01
203	3390.0	XLON	09:45:38
127	3390.0	XLON	09:46:46
479	3388.5	XLON	09:47:36
16	3388.5	XLON	09:47:36
120	3388.5	XLON	09:47:36
26	3388.5	XLON	09:47:36
1400	3392.0	XLON	09:50:23
290	3392.0	XLON	09:50:23
237	3392.0	XLON	09:50:24
295	3390.5	XLON	09:51:01
205	3389.5	XLON	09:51:07
42	3390.5	XLON	09:52:08
35	3390.5	XLON	09:52:08
98	3390.5	XLON	09:52:08
31	3390.5	XLON	09:52:09
39	3390.5	XLON	09:52:09
43	3390.5	XLON	09:52:09
32	3390.5	XLON	09:52:10
32	3390.5	XLON	09:52:11
91	3390.5	XLON	09:52:12
91	3390.5	XLON	09:52:13
116	3390.5	XLON	09:52:13
54	3392.5	XLON	09:54:13
14	3392.5	XLON	09:54:13
31	3392.5	XLON	09:54:13
127	3392.5	XLON	09:54:13
6	3395.0	XLON	09:55:36
118	3395.0	XLON	09:55:36
946	3394.0	XLON	09:55:59
209	3394.0	XLON	09:55:59
911	3394.0	XLON	09:55:59
1054	3394.0	XLON	09:55:59
45	3396.5	XLON	09:57:22
1327	3397.0	XLON	09:58:14
20	3397.0	XLON	09:58:14
191	3397.0	XLON	09:58:15
181	3396.0	XLON	09:58:35
283	3396.0	XLON	09:58:36
124	3395.5	XLON	09:58:46
368	3395.0	XLON	09:59:01
155	3394.0	XLON	09:59:41
129	3393.5	XLON	10:00:16
575	3393.0	XLON	10:01:01
579	3392.0	XLON	10:01:26
145	3391.0	XLON	10:02:02
270	3392.5	XLON	10:02:46
144	3391.5	XLON	10:03:27
88	3390.5	XLON	10:03:39
137	3390.5	XLON	10:03:39
250	3391.0	XLON	10:05:53
6	3391.0	XLON	10:05:53
250	3391.0	XLON	10:05:53
127	3390.5	XLON	10:07:38
107	3390.5	XLON	10:07:38
281	3389.0	XLON	10:07:42
259	3388.5	XLON	10:07:49
122	3389.0	XLON	10:09:04
168	3389.0	XLON	10:09:04
120	3388.0	XLON	10:09:30
213	3388.0	XLON	10:11:21
291	3388.5	XLON	10:12:07
380	3388.0	XLON	10:12:08
77	3388.0	XLON	10:12:08
244	3388.0	XLON	10:12:16
101	3387.5	XLON	10:12:50
128	3388.0	XLON	10:14:15
228	3388.0	XLON	10:14:16
525	3389.0	XLON	10:17:39
139	3388.5	XLON	10:19:24
356	3388.5	XLON	10:19:25
170	3387.0	XLON	10:19:26
201	3386.0	XLON	10:19:29
18	3386.0	XLON	10:19:42
324	3386.0	XLON	10:19:48
418	3385.0	XLON	10:19:50
1392	3385.0	XLON	10:19:59
1653	3384.0	XLON	10:20:31
336	3383.5	XLON	10:20:44
171	3383.5	XLON	10:20:44
130	3383.0	XLON	10:21:22
502	3383.0	XLON	10:21:22
75	3382.0	XLON	10:21:44
34	3382.0	XLON	10:21:44
92	3382.0	XLON	10:21:44
97	3382.0	XLON	10:22:05
109	3380.5	XLON	10:23:54
94	3381.0	XLON	10:24:24
645	3382.5	XLON	10:27:17
243	3380.5	XLON	10:27:25
296	3381.0	XLON	10:28:05
176	3381.5	XLON	10:31:42
209	3381.5	XLON	10:31:42
16	3380.0	XLON	10:33:03
72	3380.0	XLON	10:33:03
16	3379.5	XLON	10:33:04
107	3379.5	XLON	10:33:04
187	3379.0	XLON	10:34:31
112	3379.0	XLON	10:34:31
262	3378.5	XLON	10:34:40
111	3378.5	XLON	10:34:40
388	3379.0	XLON	10:35:31
236	3377.5	XLON	10:35:44
209	3377.5	XLON	10:35:44
248	3376.5	XLON	10:37:53
401	3376.5	XLON	10:37:53
629	3377.0	XLON	10:39:51
240	3377.0	XLON	10:39:51
204	3377.5	XLON	10:41:27
127	3377.5	XLON	10:41:27
255	3377.5	XLON	10:41:28
45	3377.5	XLON	10:41:29
121	3377.5	XLON	10:41:29
230	3376.0	XLON	10:42:53
155	3376.0	XLON	10:42:53
74	3376.0	XLON	10:43:54
74	3376.0	XLON	10:43:54
47	3376.0	XLON	10:43:54
350	3375.5	XLON	10:43:57
15	3375.5	XLON	10:45:24
301	3375.5	XLON	10:45:24
15	3375.5	XLON	10:45:24
94	3379.0	XLON	10:46:21
55	3379.0	XLON	10:46:21
11	3379.0	XLON	10:46:21
1807	3379.0	XLON	10:46:40
525	3377.0	XLON	10:46:56
840	3376.5	XLON	10:47:02
21	3376.5	XLON	10:47:02
154	3376.5	XLON	10:47:02
300	3376.5	XLON	10:47:03
9	3376.5	XLON	10:47:03
287	3377.0	XLON	10:47:46
1136	3376.5	XLON	10:47:46
594	3377.5	XLON	10:48:39
421	3378.0	XLON	10:52:05
191	3379.5	XLON	10:54:20
815	3379.5	XLON	10:55:11
15	3379.5	XLON	10:55:11
15	3379.5	XLON	10:55:11
30	3379.5	XLON	10:55:11
30	3379.5	XLON	10:55:11
20	3379.5	XLON	10:55:11
2	3379.5	XLON	10:55:11
300	3379.0	XLON	10:55:39
704	3379.0	XLON	10:57:28
198	3379.0	XLON	10:57:28
315	3378.5	XLON	10:58:30
231	3378.0	XLON	10:58:50
44	3378.0	XLON	10:58:50
337	3377.0	XLON	10:59:06
113	3376.0	XLON	10:59:17
1044	3378.0	XLON	11:04:00
353	3378.0	XLON	11:04:00
922	3379.5	XLON	11:05:07
208	3379.5	XLON	11:05:07
101	3380.0	XLON	11:06:17
310	3380.0	XLON	11:06:18
387	3381.0	XLON	11:07:45
328	3381.0	XLON	11:07:45
224	3381.0	XLON	11:07:45
29	3381.0	XLON	11:07:45
1036	3380.5	XLON	11:08:26
193	3380.5	XLON	11:08:58
283	3381.0	XLON	11:09:07
301	3381.0	XLON	11:09:07
98	3381.0	XLON	11:09:08
804	3380.5	XLON	11:09:41
330	3380.5	XLON	11:10:23
1050	3380.5	XLON	11:10:23
179	3380.5	XLON	11:10:23
4	3380.0	XLON	11:11:54
56	3380.0	XLON	11:11:54
88	3380.0	XLON	11:11:54
60	3380.0	XLON	11:11:54
150	3380.0	XLON	11:11:55
125	3380.0	XLON	11:11:55
1172	3380.5	XLON	11:13:00
2	3382.5	XLON	11:14:26
192	3382.5	XLON	11:14:26
47	3382.5	XLON	11:14:27
32	3382.5	XLON	11:14:27
413	3381.5	XLON	11:14:27
970	3381.5	XLON	11:14:27
1212	3381.0	XLON	11:15:54
53	3379.0	XLON	11:17:12
18	3379.0	XLON	11:17:12
40	3379.0	XLON	11:17:12
536	3379.0	XLON	11:17:12
330	3379.0	XLON	11:17:12
300	3378.0	XLON	11:17:13
188	3377.5	XLON	11:18:03
75	3377.0	XLON	11:18:55
80	3377.0	XLON	11:19:01
2145	3379.5	XLON	11:21:59
10	3379.0	XLON	11:22:00
114	3379.0	XLON	11:22:00
300	3381.0	XLON	11:26:22
157	3381.0	XLON	11:26:23
556	3380.0	XLON	11:26:45
563	3380.0	XLON	11:26:45
111	3380.0	XLON	11:26:45
26	3378.5	XLON	11:27:16
500	3380.5	XLON	11:28:44
151	3379.0	XLON	11:29:05
417	3379.5	XLON	11:30:27
149	3379.5	XLON	11:30:27
105	3379.0	XLON	11:31:47
21	3379.0	XLON	11:31:47
224	3379.0	XLON	11:31:47
179	3379.0	XLON	11:34:44
74	3379.0	XLON	11:34:59
139	3379.0	XLON	11:35:06
201	3378.5	XLON	11:36:26
91	3377.0	XLON	11:37:21
234	3378.0	XLON	11:40:01
381	3375.0	XLON	11:40:02
310	3375.0	XLON	11:40:02
324	3375.0	XLON	11:40:02
114	3373.0	XLON	11:40:04
109	3373.0	XLON	11:40:05
597	3373.0	XLON	11:40:05
238	3372.5	XLON	11:40:05
596	3372.5	XLON	11:40:05
253	3370.0	XLON	11:40:10
100	3374.0	XLON	11:40:56
93	3373.5	XLON	11:40:59
57	3372.5	XLON	11:41:36
76	3372.5	XLON	11:41:36
207	3374.5	XLON	11:42:04
400	3378.0	XLON	11:43:12
86	3377.0	XLON	11:43:14
93	3375.0	XLON	11:43:36
120	3376.0	XLON	11:43:50
110	3377.5	XLON	11:44:11
52	3377.5	XLON	11:44:11
103	3378.0	XLON	11:44:49
338	3378.0	XLON	11:45:18
104	3377.0	XLON	11:45:46
131	3375.5	XLON	11:45:51
702	3382.0	XLON	11:50:55
287	3382.0	XLON	11:50:55
348	3382.0	XLON	11:50:55
366	3382.0	XLON	11:50:55
336	3380.0	XLON	11:51:21
153	3379.5	XLON	11:51:21
830	3379.5	XLON	11:54:30
638	3379.5	XLON	11:55:55
163	3379.5	XLON	11:55:55
200	3378.5	XLON	11:56:25
126	3378.5	XLON	11:56:25
102	3377.5	XLON	11:56:39
174	3378.0	XLON	11:56:59
268	3378.5	XLON	11:59:54
320	3378.5	XLON	11:59:54
193	3379.0	XLON	12:01:00
10	3379.0	XLON	12:01:23
600	3379.0	XLON	12:01:31
199	3379.0	XLON	12:01:31
394	3378.0	XLON	12:02:02
212	3377.5	XLON	12:02:35
95	3378.0	XLON	12:04:01
651	3378.0	XLON	12:04:04
119	3377.5	XLON	12:05:47
416	3377.5	XLON	12:05:47
182	3379.0	XLON	12:06:32
497	3378.5	XLON	12:06:39
323	3378.0	XLON	12:08:51
357	3378.0	XLON	12:08:51
215	3377.0	XLON	12:09:32
2	3379.0	XLON	12:13:00
254	3379.0	XLON	12:13:00
1311	3379.0	XLON	12:13:25
157	3378.0	XLON	12:13:47
242	3378.0	XLON	12:14:20
855	3378.0	XLON	12:16:38
293	3378.0	XLON	12:18:00
157	3378.0	XLON	12:18:00
30	3378.0	XLON	12:18:00
259	3378.0	XLON	12:20:00
446	3378.0	XLON	12:20:00
123	3378.0	XLON	12:20:00
32	3378.0	XLON	12:20:00
386	3377.5	XLON	12:21:24
171	3377.5	XLON	12:21:24
16	3377.5	XLON	12:21:27
118	3377.5	XLON	12:21:27
1	3377.5	XLON	12:21:31
479	3378.0	XLON	12:22:57
84	3377.0	XLON	12:23:33
158	3376.5	XLON	12:24:19
205	3376.5	XLON	12:25:26
344	3376.5	XLON	12:25:26
182	3376.5	XLON	12:27:45
86	3380.0	XLON	12:29:05
849	3380.0	XLON	12:29:09
583	3378.0	XLON	12:30:28
382	3379.0	XLON	12:31:22
159	3379.0	XLON	12:32:32
20	3379.0	XLON	12:32:32
15	3379.0	XLON	12:32:32
15	3379.0	XLON	12:32:32
20	3379.0	XLON	12:32:32
15	3379.0	XLON	12:32:32
20	3379.0	XLON	12:32:32
191	3379.0	XLON	12:32:32
170	3380.5	XLON	12:33:01
243	3381.0	XLON	12:33:36
50	3380.0	XLON	12:34:31
29	3380.0	XLON	12:34:31
686	3381.0	XLON	12:35:48
80	3379.0	XLON	12:36:01
91	3378.5	XLON	12:37:42
368	3378.5	XLON	12:37:42
282	3380.5	XLON	12:39:26
239	3380.5	XLON	12:39:26
71	3380.0	XLON	12:40:04
268	3380.0	XLON	12:40:27
1023	3381.5	XLON	12:42:06
80	3380.5	XLON	12:43:10
314	3381.0	XLON	12:45:20
500	3381.0	XLON	12:45:20
32	3381.0	XLON	12:45:20
405	3381.0	XLON	12:45:20
221	3382.5	XLON	12:49:32
1240	3382.5	XLON	12:49:32
273	3381.5	XLON	12:49:41
91	3381.0	XLON	12:51:05
389	3381.0	XLON	12:51:05
286	3382.5	XLON	12:55:22
1194	3382.5	XLON	12:55:22
294	3382.5	XLON	12:55:30
375	3382.5	XLON	12:56:50
137	3382.0	XLON	12:58:47
311	3382.0	XLON	12:58:47
64	3382.0	XLON	12:58:47
470	3381.5	XLON	13:00:22
253	3381.5	XLON	13:00:22
214	3381.0	XLON	13:00:30
91	3380.5	XLON	13:00:40
86	3380.0	XLON	13:01:02
85	3379.0	XLON	13:01:41
53	3381.5	XLON	13:02:41
416	3381.5	XLON	13:02:41
110	3380.5	XLON	13:02:58
110	3380.0	XLON	13:02:59
26	3379.0	XLON	13:03:17
15	3379.0	XLON	13:03:32
44	3379.0	XLON	13:03:32
122	3377.5	XLON	13:04:22
897	3380.0	XLON	13:07:00
330	3380.0	XLON	13:07:31
336	3380.0	XLON	13:09:47
424	3380.0	XLON	13:09:47
531	3380.0	XLON	13:11:01
40	3380.0	XLON	13:11:01
81	3379.5	XLON	13:11:02
951	3379.5	XLON	13:14:06
278	3378.5	XLON	13:15:33
407	3380.0	XLON	13:18:37
840	3380.0	XLON	13:18:37
199	3383.0	XLON	13:21:24
300	3383.0	XLON	13:21:24
576	3381.5	XLON	13:22:58
344	3381.5	XLON	13:22:58
305	3381.5	XLON	13:24:51
51	3381.5	XLON	13:24:51
378	3381.5	XLON	13:24:51
389	3384.5	XLON	13:25:43
20	3384.5	XLON	13:25:43
4	3383.5	XLON	13:25:59
107	3383.5	XLON	13:25:59
111	3383.5	XLON	13:27:19
415	3383.5	XLON	13:27:19
51	3383.0	XLON	13:28:49
61	3383.0	XLON	13:28:49
128	3383.0	XLON	13:28:49
182	3383.0	XLON	13:29:22
103	3383.0	XLON	13:29:22
449	3383.0	XLON	13:30:11
125	3381.5	XLON	13:30:16
20	3381.5	XLON	13:30:16
87	3381.5	XLON	13:30:17
160	3380.5	XLON	13:30:19
396	3382.5	XLON	13:30:39
321	3382.5	XLON	13:30:39
229	3382.0	XLON	13:31:01
308	3384.0	XLON	13:32:13
263	3384.0	XLON	13:32:13
311	3383.5	XLON	13:32:31
112	3384.0	XLON	13:32:55
107	3386.0	XLON	13:33:15
412	3384.0	XLON	13:33:26
218	3384.0	XLON	13:33:34
201	3384.0	XLON	13:33:55
889	3384.5	XLON	13:34:40
172	3385.5	XLON	13:35:00
295	3385.0	XLON	13:35:00
361	3385.5	XLON	13:35:42
461	3385.0	XLON	13:35:42
26	3385.5	XLON	13:36:31
679	3387.5	XLON	13:37:00
218	3387.0	XLON	13:37:01
224	3386.5	XLON	13:37:02
193	3387.0	XLON	13:37:40
166	3387.0	XLON	13:37:41
153	3385.5	XLON	13:38:01
119	3385.5	XLON	13:38:02
512	3385.0	XLON	13:38:22
595	3385.0	XLON	13:39:17
381	3384.5	XLON	13:39:23
1214	3385.5	XLON	13:39:33
272	3385.5	XLON	13:39:34
1645	3388.5	XLON	13:41:27
1592	3391.5	XLON	13:42:43
419	3391.5	XLON	13:42:43
384	3391.5	XLON	13:42:43
816	3390.5	XLON	13:43:12
49	3389.5	XLON	13:43:28
274	3389.5	XLON	13:43:28
173	3388.5	XLON	13:44:14
125	3388.5	XLON	13:44:14
2	3388.5	XLON	13:44:16
2	3388.5	XLON	13:44:16
2	3388.5	XLON	13:44:16
4	3388.5	XLON	13:44:16
2	3388.5	XLON	13:44:16
148	3388.5	XLON	13:44:18
50	3388.5	XLON	13:44:18
125	3388.0	XLON	13:44:19
111	3386.5	XLON	13:44:53
122	3386.0	XLON	13:46:00
131	3386.0	XLON	13:46:00
97	3385.5	XLON	13:46:03
497	3388.0	XLON	13:46:54
304	3388.0	XLON	13:46:54
391	3387.5	XLON	13:46:55
124	3387.5	XLON	13:46:55
567	3387.0	XLON	13:47:34
39	3386.5	XLON	13:47:41
100	3386.5	XLON	13:47:41
200	3386.5	XLON	13:47:41
22	3387.0	XLON	13:48:12
200	3387.0	XLON	13:48:21
35	3387.0	XLON	13:48:21
112	3387.0	XLON	13:48:21
500	3387.0	XLON	13:48:21
147	3386.5	XLON	13:48:24
113	3386.0	XLON	13:48:24
189	3385.5	XLON	13:48:33
153	3385.0	XLON	13:48:50
320	3385.0	XLON	13:49:35
549	3385.0	XLON	13:49:36
389	3384.5	XLON	13:49:41
716	3384.0	XLON	13:51:03
488	3383.5	XLON	13:51:03
1342	3384.0	XLON	13:51:41
203	3384.0	XLON	13:51:41
319	3386.5	XLON	13:52:11
3398	3386.5	XLON	13:52:11
1379	3385.0	XLON	13:52:26
150	3382.5	XLON	13:53:31
350	3382.5	XLON	13:53:31
89	3384.0	XLON	13:54:13
124	3384.0	XLON	13:54:19
274	3384.0	XLON	13:54:20
787	3383.5	XLON	13:55:34
596	3383.5	XLON	13:57:30
340	3383.5	XLON	13:57:30
300	3382.5	XLON	13:57:36
20	3382.5	XLON	13:57:36
230	3384.5	XLON	13:59:14
376	3384.5	XLON	13:59:14
861	3383.5	XLON	13:59:42
447	3383.5	XLON	13:59:42
451	3383.0	XLON	14:01:29
1231	3383.0	XLON	14:01:29
664	3383.0	XLON	14:01:29
167	3383.5	XLON	14:01:30
1106	3382.5	XLON	14:04:03
129	3382.5	XLON	14:04:03
1807	3382.5	XLON	14:04:03
404	3382.5	XLON	14:04:03
1062	3382.5	XLON	14:04:03
238	3383.5	XLON	14:06:05
198	3383.5	XLON	14:06:05
102	3383.5	XLON	14:06:05
300	3383.5	XLON	14:06:05
246	3383.5	XLON	14:06:05
447	3383.5	XLON	14:06:06
424	3383.5	XLON	14:06:06
85	3383.5	XLON	14:06:06
102	3383.5	XLON	14:06:06
238	3383.5	XLON	14:06:06
1033	3382.5	XLON	14:06:53
584	3382.5	XLON	14:07:01
198	3382.5	XLON	14:07:01
122	3382.5	XLON	14:07:48
43	3382.5	XLON	14:09:55
3184	3383.0	XLON	14:11:30
604	3383.0	XLON	14:11:30
828	3382.0	XLON	14:14:17
22	3382.0	XLON	14:14:17
1007	3382.0	XLON	14:14:17
565	3381.5	XLON	14:14:54
994	3381.5	XLON	14:17:19
460	3381.5	XLON	14:17:20
597	3381.5	XLON	14:17:20
294	3381.5	XLON	14:17:48
81	3382.5	XLON	14:18:35
81	3382.5	XLON	14:18:36
167	3382.5	XLON	14:18:36
9	3385.5	XLON	14:19:56
76	3385.5	XLON	14:19:56
6	3385.5	XLON	14:20:02
45	3385.5	XLON	14:20:02
485	3385.5	XLON	14:20:02
1183	3385.5	XLON	14:20:04
502	3385.5	XLON	14:20:04
215	3385.0	XLON	14:20:23
291	3384.5	XLON	14:20:32
138	3383.0	XLON	14:21:02
459	3382.0	XLON	14:21:21
291	3381.0	XLON	14:21:24
92	3380.5	XLON	14:21:28
398	3381.5	XLON	14:21:59
1607	3382.5	XLON	14:23:54
245	3381.0	XLON	14:24:02
123	3380.5	XLON	14:24:15
85	3380.0	XLON	14:24:42
118	3380.0	XLON	14:24:42
420	3379.0	XLON	14:24:50
281	3381.5	XLON	14:26:51
1386	3381.5	XLON	14:26:51
342	3380.5	XLON	14:27:03
826	3383.5	XLON	14:27:46
1168	3387.0	XLON	14:29:17
334	3387.0	XLON	14:29:33
65	3385.0	XLON	14:29:46
42	3385.0	XLON	14:29:46
187	3384.0	XLON	14:30:23
104	3384.0	XLON	14:30:30
218	3384.0	XLON	14:30:30
187	3384.0	XLON	14:30:30
93	3386.0	XLON	14:31:09
362	3386.0	XLON	14:31:09
93	3386.0	XLON	14:31:09
94	3385.0	XLON	14:31:45
36	3385.5	XLON	14:32:09
606	3385.5	XLON	14:32:09
120	3385.0	XLON	14:32:32
562	3387.0	XLON	14:32:59
108	3386.5	XLON	14:33:02
120	3386.5	XLON	14:33:24
214	3386.0	XLON	14:33:46
742	3386.5	XLON	14:35:04
534	3386.0	XLON	14:35:37
399	3385.0	XLON	14:35:48
136	3384.5	XLON	14:36:11
287	3383.5	XLON	14:36:56
22	3384.5	XLON	14:37:43
255	3384.5	XLON	14:37:51
618	3384.5	XLON	14:37:51
349	3384.5	XLON	14:37:51
99	3382.5	XLON	14:38:06
100	3382.0	XLON	14:38:59
748	3383.5	XLON	14:39:32
332	3383.0	XLON	14:39:37
179	3383.0	XLON	14:40:16
300	3384.5	XLON	14:41:28
661	3385.0	XLON	14:42:18
738	3385.0	XLON	14:42:18
53	3385.0	XLON	14:43:22
823	3385.0	XLON	14:43:22
77	3385.0	XLON	14:43:22
53	3385.0	XLON	14:43:22
1391	3387.5	XLON	14:45:23
61	3387.0	XLON	14:45:27
112	3387.0	XLON	14:45:27
87	3385.5	XLON	14:45:52
532	3385.5	XLON	14:46:22
656	3386.5	XLON	14:47:18
272	3387.5	XLON	14:47:40
149	3386.5	XLON	14:47:46
288	3386.5	XLON	14:48:51
96	3386.5	XLON	14:48:53
136	3386.5	XLON	14:50:01
316	3386.5	XLON	14:50:01
334	3386.5	XLON	14:50:01
794	3386.5	XLON	14:51:00
457	3386.0	XLON	14:51:06
144	3385.5	XLON	14:51:13
84	3385.0	XLON	14:51:28
120	3384.5	XLON	14:51:53
246	3385.0	XLON	14:53:12
91	3385.0	XLON	14:53:12
288	3385.0	XLON	14:53:12
445	3385.0	XLON	14:53:12
180	3384.0	XLON	14:53:16
121	3383.5	XLON	14:53:25
96	3383.0	XLON	14:53:45
168	3382.5	XLON	14:54:10
297	3381.5	XLON	14:54:26
316	3382.5	XLON	14:54:45
105	3382.0	XLON	14:54:56
129	3381.5	XLON	14:55:00
93	3381.0	XLON	14:55:34
351	3380.5	XLON	14:55:44
164	3381.0	XLON	14:56:08
222	3380.5	XLON	14:57:04
1484	3381.0	XLON	14:58:22
82	3380.5	XLON	14:58:35
1	3380.5	XLON	14:59:35
268	3380.5	XLON	14:59:36
99	3382.0	XLON	15:00:20
82	3381.5	XLON	15:00:26
1009	3381.5	XLON	15:00:26
22	3381.0	XLON	15:00:29
25	3381.0	XLON	15:00:29
60	3381.0	XLON	15:00:29
33	3381.0	XLON	15:00:29
443	3384.0	XLON	15:01:06
140	3389.0	XLON	15:01:17
456	3386.0	XLON	15:01:56
203	3386.0	XLON	15:02:20
254	3386.0	XLON	15:02:46
224	3384.0	XLON	15:02:58
4	3384.0	XLON	15:02:58
177	3384.0	XLON	15:03:01
121	3384.5	XLON	15:03:22
57	3384.5	XLON	15:03:22
101	3384.0	XLON	15:03:44
66	3384.5	XLON	15:04:06
377	3384.5	XLON	15:04:06
23	3384.5	XLON	15:04:06
17	3384.5	XLON	15:04:06
26	3384.5	XLON	15:04:06
105	3384.0	XLON	15:04:16
41	3385.0	XLON	15:04:53
301	3385.0	XLON	15:04:53
224	3384.5	XLON	15:05:18
131	3384.5	XLON	15:05:33
290	3384.5	XLON	15:05:33
105	3384.0	XLON	15:05:43
131	3384.0	XLON	15:05:51
514	3384.5	XLON	15:06:37
170	3383.5	XLON	15:06:43
26	3383.5	XLON	15:06:43
250	3384.5	XLON	15:06:59
92	3383.5	XLON	15:07:07
115	3384.5	XLON	15:07:57
372	3384.5	XLON	15:07:57
223	3384.0	XLON	15:08:07
132	3383.5	XLON	15:08:14
86	3382.5	XLON	15:08:34
19	3382.5	XLON	15:08:34
229	3381.5	XLON	15:08:35
21	3381.5	XLON	15:08:35
224	3381.5	XLON	15:09:08
93	3383.0	XLON	15:10:03
431	3383.0	XLON	15:10:03
590	3383.0	XLON	15:10:31
18	3382.5	XLON	15:10:40
165	3382.5	XLON	15:10:40
170	3382.5	XLON	15:10:56
1337	3383.5	XLON	15:12:53
248	3384.0	XLON	15:13:20
179	3384.0	XLON	15:13:25
32	3384.0	XLON	15:13:25
57	3385.0	XLON	15:14:53
837	3385.0	XLON	15:14:53
631	3385.5	XLON	15:15:03
1429	3386.5	XLON	15:17:07
39	3386.5	XLON	15:17:07
71	3385.5	XLON	15:17:23
26	3385.5	XLON	15:17:23
158	3385.0	XLON	15:17:25
267	3385.5	XLON	15:17:46
35	3386.0	XLON	15:18:11
245	3386.0	XLON	15:18:11
35	3386.0	XLON	15:18:11
497	3387.0	XLON	15:19:03
37	3387.0	XLON	15:19:03
784	3387.0	XLON	15:20:28
272	3386.5	XLON	15:20:30
306	3387.0	XLON	15:21:05
113	3386.5	XLON	15:21:06
90	3386.0	XLON	15:21:55
76	3389.0	XLON	15:23:20
1373	3389.0	XLON	15:23:20
985	3387.5	XLON	15:23:29
96	3385.5	XLON	15:25:07
60	3387.0	XLON	15:26:33
50	3387.0	XLON	15:26:33
140	3387.0	XLON	15:26:33
100	3387.0	XLON	15:26:34
841	3386.5	XLON	15:27:05
270	3386.5	XLON	15:27:05
51	3385.0	XLON	15:27:52
35	3385.0	XLON	15:27:52
469	3385.5	XLON	15:28:05
567	3386.5	XLON	15:29:32
167	3387.0	XLON	15:30:30
219	3387.0	XLON	15:30:30
243	3387.0	XLON	15:30:30
3	3387.0	XLON	15:30:30
518	3386.0	XLON	15:30:32
234	3385.5	XLON	15:32:23
227	3385.5	XLON	15:32:23
80	3385.5	XLON	15:32:23
138	3385.5	XLON	15:32:55
527	3385.5	XLON	15:32:55
255	3384.5	XLON	15:33:08
4	3384.5	XLON	15:33:08
158	3384.0	XLON	15:33:33
282	3383.5	XLON	15:34:17
507	3383.0	XLON	15:34:33
247	3384.0	XLON	15:35:16
61	3384.0	XLON	15:35:16
699	3384.5	XLON	15:35:48
545	3384.5	XLON	15:37:00
368	3384.0	XLON	15:37:04
106	3383.5	XLON	15:38:04
552	3383.5	XLON	15:38:09
93	3384.5	XLON	15:39:04
31	3385.5	XLON	15:41:26
436	3385.5	XLON	15:41:26
1134	3385.5	XLON	15:41:26
744	3385.5	XLON	15:41:26
145	3385.5	XLON	15:42:27
98	3387.0	XLON	15:43:32
219	3387.0	XLON	15:43:32
182	3387.0	XLON	15:43:32
86	3387.0	XLON	15:43:33
385	3386.0	XLON	15:43:37
622	3386.0	XLON	15:43:37
87	3385.5	XLON	15:43:52
278	3386.0	XLON	15:44:09
111	3385.5	XLON	15:44:17
70	3385.0	XLON	15:44:27
26	3385.0	XLON	15:44:27
329	3386.5	XLON	15:45:50
648	3386.5	XLON	15:45:50
290	3386.0	XLON	15:46:13
316	3385.5	XLON	15:46:23
138	3385.0	XLON	15:46:43
275	3384.5	XLON	15:46:45
231	3389.0	XLON	15:51:21
511	3388.5	XLON	15:51:24
2193	3388.5	XLON	15:51:24
538	3388.5	XLON	15:51:24
107	3388.5	XLON	15:51:24
409	3387.5	XLON	15:51:31
1123	3389.5	XLON	15:52:44
102	3388.5	XLON	15:53:06
263	3388.0	XLON	15:53:24
263	3387.5	XLON	15:53:45
306	3387.0	XLON	15:54:25
591	3386.5	XLON	15:54:32
209	3386.0	XLON	15:55:18
580	3385.5	XLON	15:55:21
89	3385.5	XLON	15:55:34
149	3385.0	XLON	15:55:54
387	3385.0	XLON	15:56:20
297	3384.5	XLON	15:56:23
164	3384.5	XLON	15:56:43
401	3384.5	XLON	15:57:01
90	3383.5	XLON	15:58:01
833	3383.0	XLON	15:58:16
238	3382.0	XLON	15:58:52
535	3381.5	XLON	15:59:05
187	3380.5	XLON	15:59:17
151	3380.5	XLON	15:59:18
180	3381.5	XLON	15:59:44
275	3381.0	XLON	15:59:45
110	3381.0	XLON	15:59:51
138	3381.0	XLON	15:59:58
96	3382.5	XLON	16:00:42
206	3383.0	XLON	16:01:02
442	3383.0	XLON	16:01:02
96	3382.0	XLON	16:01:26
344	3381.5	XLON	16:01:38
744	3382.0	XLON	16:03:04
620	3381.5	XLON	16:03:12
303	3381.5	XLON	16:03:12
83	3381.5	XLON	16:04:00
1102	3381.0	XLON	16:04:18
524	3380.0	XLON	16:06:09
455	3379.5	XLON	16:07:40
841	3379.5	XLON	16:07:40
772	3380.0	XLON	16:08:37
39	3380.5	XLON	16:09:40
9	3380.5	XLON	16:09:40
34	3380.5	XLON	16:09:40
115	3380.5	XLON	16:09:40
217	3380.5	XLON	16:09:40
289	3380.5	XLON	16:10:18
910	3380.5	XLON	16:10:18
269	3380.0	XLON	16:10:37
746	3381.0	XLON	16:11:58
745	3380.0	XLON	16:12:03
149	3379.5	XLON	16:12:25
314	3378.5	XLON	16:12:35
164	3378.5	XLON	16:12:41
89	3378.0	XLON	16:13:11
1480	3379.0	XLON	16:15:12
1043	3378.0	XLON	16:15:46
293	3377.5	XLON	16:16:14
17	3377.5	XLON	16:16:14
456	3377.0	XLON	16:17:04
799	3376.5	XLON	16:17:50
550	3375.5	XLON	16:18:08
216	3375.5	XLON	16:18:08
233	3375.5	XLON	16:19:08
76	3375.5	XLON	16:19:08
43	3376.5	XLON	16:22:09
1125	3378.0	XLON	16:23:48
5018	3378.0	XLON	16:23:48
715	3378.0	XLON	16:24:22
95	3378.0	XLON	16:24:22
194	3377.5	XLON	16:25:07
2396	3377.5	XLON	16:26:27
630	3377.0	XLON	16:26:35
193	3376.0	XLON	16:27:25
622	3375.5	XLON	16:27:45
588	3375.5	XLON	16:27:49
581	3375.5	XLON	16:28:16
653	3375.0	XLON	16:28:29
1	3375.0	XLON	16:28:29
143	3375.5	XLON	16:29:00
133	3375.0	XLON	16:29:02
292	3377.0	XLON	16:29:24
78	3377.0	XLON	16:29:24
89	3377.0	XLON	16:29:24
291	3377.0	XLON	16:29:24
12	3377.0	XLON	16:29:24

 

END

 

 

POSGZGZFRDKGZZM