Transaction in Own Shares

RNS Number : 0958J
Vodafone Group Plc
18 August 2021
 

18 August 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

18 August 2021

Number of ordinary shares of 2020/21 US cents each purchased:

5,707,176

Highest price paid per share (pence):

122.18

Lowest price paid per share (pence):

121.16

Volume weighted average price paid per share (pence):

121.63


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,117,060,696 of its ordinary shares in treasury and has 27,700,529,322 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 18 August 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 18 August 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

121.63

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:18:27

XLON

2,590

121.2000

374865353773082

08:18:27

XLON

8,291

121.2200

374865353773083

08:18:31

XLON

15

121.2600

374865353773091

08:18:31

XLON

2,860

121.2600

374865353773092

08:18:32

XLON

3,000

121.2400

374865353773104

08:18:33

XLON

1,063

121.2400

374865353773106

08:18:49

XLON

1,063

121.2600

374865353773166

08:19:04

XLON

861

121.3000

374865353773187

08:19:05

XLON

2,991

121.3000

374865353773208

08:19:05

XLON

2,675

121.3000

374865353773209

08:19:05

XLON

5,995

121.3000

374865353773210

08:19:06

XLON

2,879

121.2800

374865353773224

08:19:06

XLON

2,905

121.2800

374865353773225

08:19:06

XLON

6,527

121.3000

374865353773214

08:19:26

XLON

316

121.2600

374865353773279

08:19:26

XLON

4,047

121.2600

374865353773280

08:20:36

XLON

3,000

121.2200

374865353773450

08:20:36

XLON

857

121.2400

374865353773451

08:20:41

XLON

1,724

121.2200

374865353773452

08:20:41

XLON

7,500

121.2200

374865353773453

08:20:42

XLON

9,295

121.2800

374865353773459

08:20:44

XLON

3,136

121.2400

374865353773468

08:20:44

XLON

9,574

121.2400

374865353773469

08:20:53

XLON

4,753

121.2800

374865353773486

08:21:05

XLON

3,797

121.3000

374865353773532

08:21:18

XLON

3,000

121.2600

374865353773566

08:23:12

XLON

5,878

121.2400

374865353773798

08:23:12

XLON

2,164

121.2400

374865353773799

08:23:12

XLON

3,100

121.2200

374865353773805

08:23:12

XLON

105

121.2200

374865353773806

08:23:13

XLON

3,314

121.2200

374865353773809

08:23:46

XLON

240

121.2600

374865353773866

08:23:46

XLON

3,824

121.2600

374865353773867

08:23:48

XLON

1,063

121.2600

374865353773874

08:23:53

XLON

3,000

121.2600

374865353773890

08:24:01

XLON

900

121.2600

374865353773927

08:24:22

XLON

3,081

121.3000

374865353773974

08:25:01

XLON

7,420

121.3400

374865353774051

08:25:01

XLON

7,420

121.3400

374865353774053

08:25:06

XLON

2,027

121.2800

374865353774085

08:25:06

XLON

2,264

121.2800

374865353774086

08:25:33

XLON

3,000

121.3000

374865353774146

08:26:03

XLON

2,378

121.3200

374865353774238

08:26:06

XLON

3,000

121.3200

374865353774260

08:26:13

XLON

3,000

121.3200

374865353774294

08:27:21

XLON

3,000

121.2800

374865353774406

08:27:21

XLON

7,962

121.2800

374865353774407

08:27:38

XLON

1,739

121.3400

374865353774436

08:27:42

XLON

2,530

121.3400

374865353774439

08:27:44

XLON

3,000

121.3400

374865353774446

08:27:48

XLON

3,000

121.3400

374865353774452

08:28:26

XLON

3,000

121.2800

374865353774556

08:28:26

XLON

13,222

121.2600

374865353774559

08:28:26

XLON

3,238

121.2600

374865353774564

08:28:26

XLON

9,984

121.2600

374865353774565

08:28:43

XLON

3,000

121.2600

374865353774620

08:28:55

XLON

3,309

121.2600

374865353774656

08:28:55

XLON

8,049

121.2600

374865353774657

08:28:55

XLON

3,100

121.2600

374865353774660

08:29:00

XLON

3,247

121.2800

374865353774682

08:29:00

XLON

2,537

121.2800

374865353774683

08:29:00

XLON

2,349

121.2800

374865353774684

08:29:02

XLON

2,311

121.2800

374865353774686

08:29:02

XLON

1,921

121.2800

374865353774687

08:29:09

XLON

2,151

121.3000

374865353774697

08:29:09

XLON

10,905

121.3000

374865353774698

08:30:00

XLON

2,408

121.3000

374865353774807

08:30:12

XLON

3,000

121.3000

374865353774841

08:30:13

XLON

3,000

121.2600

374865353774845

08:30:19

XLON

3,100

121.2400

374865353774859

08:30:19

XLON

3,000

121.2600

374865353774860

08:30:19

XLON

316

121.2600

374865353774861

08:30:19

XLON

3,248

121.2600

374865353774862

08:30:19

XLON

4,489

121.2600

374865353774863

08:30:29

XLON

12,378

121.2200

374865353774943

08:30:30

XLON

3,839

121.2200

374865353774950

08:30:30

XLON

8,539

121.2200

374865353774951

08:30:53

XLON

11,509

121.2000

374865353775043

08:30:53

XLON

3,000

121.2000

374865353775044

08:30:53

XLON

3,295

121.2000

374865353775045

08:31:00

XLON

4,364

121.2000

374865353775067

08:31:14

XLON

5,233

121.1800

374865353775112

08:31:27

XLON

5,487

121.2000

374865353775167

08:31:27

XLON

3,000

121.2000

374865353775174

08:31:27

XLON

7,121

121.2000

374865353775175

08:32:34

XLON

4,913

121.2000

374865353775327

08:32:34

XLON

1

121.2000

374865353775328

08:33:15

XLON

3,108

121.2000

374865353775418

08:33:15

XLON

6,700

121.2000

374865353775419

08:33:15

XLON

1,482

121.2000

374865353775420

08:34:18

XLON

2,068

121.1800

374865353775559

08:34:26

XLON

3,000

121.1600

374865353775586

08:35:05

XLON

11,608

121.2200

374865353775692

08:35:05

XLON

11,607

121.2200

374865353775702

08:35:05

XLON

1

121.2200

374865353775703

08:35:10

XLON

1,479

121.1600

374865353775719

08:35:10

XLON

4,744

121.1600

374865353775720

08:36:24

XLON

2,120

121.2600

374865353775848

08:36:24

XLON

3,000

121.2600

374865353775849

08:36:24

XLON

604

121.2600

374865353775850

08:37:44

XLON

3,000

121.3000

374865353775959

08:37:46

XLON

2,355

121.3000

374865353775967

08:37:46

XLON

3,000

121.3000

374865353775968

08:37:46

XLON

2,320

121.3000

374865353775969

08:37:46

XLON

604

121.3000

374865353775970

08:37:48

XLON

2,311

121.3000

374865353775972

08:37:48

XLON

1,897

121.3000

374865353775973

08:37:48

XLON

604

121.3000

374865353775974

08:38:10

XLON

3,000

121.2800

374865353776011

08:38:10

XLON

1,200

121.2800

374865353776012

08:38:10

XLON

3,485

121.2800

374865353776013

08:38:10

XLON

9,144

121.2800

374865353776014

08:38:16

XLON

3,025

121.2800

374865353776033

08:38:16

XLON

3,000

121.2800

374865353776034

08:38:22

XLON

4,274

121.2800

374865353776046

08:38:31

XLON

11,801

121.3000

374865353776073

08:39:44

XLON

3,357

121.3600

374865353776185

08:40:08

XLON

2,507

121.3600

374865353776241

08:40:39

XLON

12,984

121.3800

374865353776333

08:40:39

XLON

3,000

121.3800

374865353776344

08:40:39

XLON

1,200

121.3800

374865353776345

08:40:39

XLON

2,501

121.3800

374865353776346

08:40:39

XLON

1,778

121.3800

374865353776347

08:40:39

XLON

604

121.3800

374865353776348

08:40:39

XLON

3,901

121.3800

374865353776349

08:41:42

XLON

2,787

121.4000

374865353776440

08:41:52

XLON

15

121.3600

374865353776472

08:41:52

XLON

3,000

121.3600

374865353776473

08:41:54

XLON

3,000

121.3400

374865353776475

08:41:54

XLON

10,541

121.3400

374865353776476

08:42:13

XLON

5,212

121.3000

374865353776535

08:42:13

XLON

3,000

121.3000

374865353776536

08:42:13

XLON

435

121.3200

374865353776537

08:42:13

XLON

3,000

121.3200

374865353776538

08:42:13

XLON

9,143

121.3200

374865353776539

08:42:13

XLON

1,200

121.3200

374865353776540

08:42:13

XLON

1,200

121.3200

374865353776541

08:42:25

XLON

4,364

121.3400

374865353776597

08:42:25

XLON

7,213

121.3400

374865353776598

08:42:25

XLON

4,364

121.3400

374865353776599

08:42:26

XLON

2,458

121.3600

374865353776602

08:42:26

XLON

604

121.3600

374865353776603

08:42:26

XLON

1,898

121.3600

374865353776604

08:42:27

XLON

2,848

121.3600

374865353776608

08:42:48

XLON

3,000

121.3200

374865353776667

08:42:53

XLON

4,716

121.3200

374865353776690

08:43:11

XLON

9,279

121.3200

374865353776717

08:43:47

XLON

8,059

121.3200

374865353776761

08:43:47

XLON

5,492

121.3200

374865353776762

08:44:28

XLON

195

121.3800

374865353776835

08:44:28

XLON

9,141

121.3800

374865353776836

08:44:28

XLON

5,335

121.3800

374865353776837

08:44:28

XLON

1,041

121.3800

374865353776838

08:44:55

XLON

165

121.3600

374865353776890

08:45:05

XLON

9,059

121.2800

374865353776930

08:45:10

XLON

3,000

121.3400

374865353776941

08:45:10

XLON

316

121.3400

374865353776942

08:45:10

XLON

3,000

121.3400

374865353776943

08:45:14

XLON

374

121.3600

374865353776949

08:45:14

XLON

604

121.3600

374865353776950

08:45:14

XLON

5,516

121.3600

374865353776951

08:45:27

XLON

394

121.4000

374865353777024

08:45:27

XLON

2,336

121.4000

374865353777025

08:45:27

XLON

3,100

121.4000

374865353777026

08:45:27

XLON

6,435

121.4000

374865353777027

08:45:27

XLON

604

121.4000

374865353777028

08:45:28

XLON

13

121.4000

374865353777032

08:45:32

XLON

4,447

121.4200

374865353777056

08:45:32

XLON

4,200

121.4200

374865353777057

08:45:32

XLON

9,142

121.4200

374865353777058

08:45:32

XLON

7,222

121.4200

374865353777059

08:45:32

XLON

604

121.4200

374865353777060

08:45:32

XLON

2,677

121.4200

374865353777061

08:45:33

XLON

500

121.4200

374865353777064

08:45:34

XLON

500

121.4200

374865353777071

08:45:35

XLON

500

121.4200

374865353777072

08:45:36

XLON

500

121.4200

374865353777079

08:45:42

XLON

9,718

121.4200

374865353777107

08:45:42

XLON

1,808

121.4200

374865353777108

08:45:45

XLON

9,718

121.4200

374865353777127

08:45:53

XLON

1,651

121.4200

374865353777150

08:45:53

XLON

1,284

121.4200

374865353777151

08:46:15

XLON

500

121.4200

374865353777221

08:46:20

XLON

2,328

121.4400

374865353777238

08:46:32

XLON

6,407

121.4000

374865353777246

08:46:32

XLON

8,490

121.4000

374865353777249

08:46:34

XLON

2,505

121.4000

374865353777261

08:46:44

XLON

908

121.4000

374865353777279

08:46:45

XLON

448

121.4400

374865353777288

08:46:46

XLON

4

121.4400

374865353777291

08:47:03

XLON

2,767

121.4600

374865353777325

08:47:18

XLON

4,934

121.4600

374865353777376

08:47:18

XLON

2,571

121.4600

374865353777377

08:47:18

XLON

3,589

121.4600

374865353777378

08:47:18

XLON

3,000

121.4600

374865353777382

08:47:18

XLON

3,000

121.4600

374865353777383

08:47:18

XLON

2,470

121.4600

374865353777384

08:47:18

XLON

604

121.4600

374865353777385

08:47:23

XLON

500

121.4600

374865353777403

08:47:24

XLON

500

121.4600

374865353777405

08:47:25

XLON

500

121.4600

374865353777418

08:47:25

XLON

2,427

121.4600

374865353777419

08:47:25

XLON

1,058

121.4600

374865353777420

08:47:29

XLON

13,654

121.4200

374865353777429

08:47:31

XLON

2,419

121.4000

374865353777450

08:47:32

XLON

18,420

121.3400

374865353777475

08:48:02

XLON

3,000

121.3800

374865353777523

08:48:03

XLON

2,832

121.3800

374865353777524

08:48:03

XLON

2,304

121.3800

374865353777525

08:48:05

XLON

1,885

121.3800

374865353777527

08:48:10

XLON

5,935

121.3800

374865353777534

08:48:12

XLON

6,002

121.4000

374865353777542

08:48:20

XLON

2,583

121.4000

374865353777556

08:48:20

XLON

2,311

121.4000

374865353777557

08:48:22

XLON

1,063

121.4000

374865353777567

08:48:22

XLON

3,000

121.4000

374865353777568

08:48:24

XLON

3,840

121.4000

374865353777569

08:48:36

XLON

869

121.4000

374865353777598

08:48:40

XLON

2,849

121.3800

374865353777610

08:48:40

XLON

4,314

121.3800

374865353777611

08:48:40

XLON

5,273

121.3800

374865353777612

08:48:40

XLON

2,849

121.3800

374865353777614

08:48:41

XLON

3,000

121.3800

374865353777621

08:48:41

XLON

578

121.3800

374865353777622

08:48:54

XLON

4

121.3800

374865353777642

08:49:36

XLON

12,484

121.3400

374865353777697

08:49:39

XLON

380

121.3800

374865353777711

08:49:39

XLON

604

121.3800

374865353777712

08:49:39

XLON

2,010

121.3800

374865353777713

08:49:41

XLON

4,166

121.3800

374865353777714

08:50:07

XLON

11,604

121.3400

374865353777764

08:50:17

XLON

2,775

121.3400

374865353777774

08:51:42

XLON

3,000

121.3200

374865353777948

08:51:42

XLON

3,000

121.3200

374865353777949

08:51:42

XLON

2,045

121.3400

374865353777950

08:51:47

XLON

1,259

121.3400

374865353777953

08:51:47

XLON

3,000

121.3400

374865353777954

08:51:47

XLON

604

121.3400

374865353777955

08:51:47

XLON

1,671

121.3400

374865353777956

08:51:49

XLON

690

121.3400

374865353777957

08:51:49

XLON

3,375

121.3400

374865353777958

08:51:49

XLON

604

121.3400

374865353777959

08:51:50

XLON

467

121.3400

374865353777970

08:51:50

XLON

1,931

121.3400

374865353777971

08:51:51

XLON

3,375

121.3400

374865353777974

08:51:51

XLON

604

121.3400

374865353777975

08:51:52

XLON

839

121.3400

374865353777980

08:54:23

XLON

2,212

121.4200

374865353778320

08:54:23

XLON

3,000

121.4200

374865353778321

08:54:24

XLON

2,311

121.4200

374865353778324

08:54:25

XLON

1,063

121.4200

374865353778325

08:54:27

XLON

425

121.4400

374865353778327

08:54:27

XLON

5

121.4400

374865353778328

08:54:27

XLON

5,292

121.4400

374865353778329

08:54:27

XLON

2,297

121.4400

374865353778330

08:54:27

XLON

9,135

121.4400

374865353778331

08:54:27

XLON

3,000

121.4400

374865353778332

08:55:30

XLON

4,468

121.4800

374865353778492

08:55:30

XLON

8,744

121.4800

374865353778493

08:55:30

XLON

4,468

121.4800

374865353778498

08:56:07

XLON

10,709

121.4600

374865353778571

08:56:07

XLON

12,184

121.4600

374865353778573

08:57:21

XLON

12,242

121.4600

374865353778668

08:58:35

XLON

13,304

121.5200

374865353778805

08:58:35

XLON

3,000

121.5200

374865353778809

08:58:35

XLON

3,000

121.5200

374865353778810

08:58:35

XLON

7,178

121.5200

374865353778811

08:59:56

XLON

13,793

121.5400

374865353778988

08:59:56

XLON

13,793

121.5400

374865353778989

09:00:44

XLON

12,166

121.4600

374865353779165

09:00:49

XLON

1,625

121.4400

374865353779170

09:00:49

XLON

4,875

121.4400

374865353779171

09:00:50

XLON

4,165

121.4400

374865353779174

09:00:50

XLON

3,070

121.4400

374865353779176

09:01:00

XLON

3,668

121.4000

374865353779187

09:01:00

XLON

5,123

121.4000

374865353779188

09:01:06

XLON

3,756

121.3800

374865353779204

09:01:57

XLON

679

121.4800

374865353779353

09:04:06

XLON

985

121.4400

374865353779532

09:04:57

XLON

19

121.5400

374865353779641

09:05:18

XLON

3,000

121.5400

374865353779706

09:05:18

XLON

10,514

121.5200

374865353779702

09:05:37

XLON

4,520

121.5200

374865353779725

09:05:38

XLON

5

121.5400

374865353779741

09:05:41

XLON

2,329

121.5400

374865353779745

09:06:19

XLON

17

121.6000

374865353779801

09:07:03

XLON

377

121.5200

374865353779868

09:07:07

XLON

367

121.5000

374865353779875

09:07:08

XLON

322

121.5000

374865353779876

09:07:10

XLON

3,000

121.5000

374865353779877

09:07:21

XLON

3,000

121.5000

374865353779893

09:09:54

XLON

3,000

121.6000

374865353780253

09:09:54

XLON

1,292

121.6000

374865353780254

09:10:00

XLON

3,000

121.6000

374865353780258

09:10:02

XLON

2,310

121.5800

374865353780263

09:10:02

XLON

3,248

121.5800

374865353780264

09:10:02

XLON

604

121.5800

374865353780265

09:10:03

XLON

1,889

121.5800

374865353780274

09:10:03

XLON

540

121.5800

374865353780275

09:10:03

XLON

3,248

121.5800

374865353780276

09:10:03

XLON

604

121.5800

374865353780277

09:10:04

XLON

565

121.5800

374865353780282

09:10:04

XLON

3,248

121.5800

374865353780283

09:10:04

XLON

1,173

121.5800

374865353780284

09:10:04

XLON

604

121.5800

374865353780285

09:10:04

XLON

9,117

121.5800

374865353780286

09:10:25

XLON

3,933

121.5400

374865353780366

09:11:04

XLON

2,189

121.5600

374865353780451

09:11:04

XLON

6,418

121.5600

374865353780452

09:11:07

XLON

394

121.5600

374865353780457

09:11:10

XLON

301

121.5600

374865353780458

09:11:10

XLON

9,001

121.5600

374865353780460

09:11:17

XLON

1,539

121.5800

374865353780473

09:12:16

XLON

10,561

121.5800

374865353780543

09:12:17

XLON

1,732

121.5800

374865353780546

09:12:17

XLON

5,199

121.5800

374865353780547

09:12:17

XLON

2,057

121.5800

374865353780548

09:12:17

XLON

3,630

121.5800

374865353780545

09:12:18

XLON

1,323

121.5800

374865353780553

09:12:18

XLON

3,970

121.5800

374865353780554

09:12:27

XLON

3,476

121.5600

374865353780588

09:12:27

XLON

3,476

121.5600

374865353780591

09:12:27

XLON

2,390

121.5600

374865353780592

09:12:27

XLON

1,086

121.5600

374865353780593

09:12:27

XLON

1,955

121.5600

374865353780594

09:12:27

XLON

610

121.5600

374865353780595

09:12:29

XLON

2,499

121.5600

374865353780597

09:12:30

XLON

1,716

121.5600

374865353780608

09:12:32

XLON

3

121.5600

374865353780609

09:12:32

XLON

9,118

121.5600

374865353780610

09:13:20

XLON

3,340

121.5200

374865353780708

09:13:48

XLON

5,573

121.5000

374865353780725

09:14:04

XLON

5,573

121.5000

374865353780759

09:14:04

XLON

3,000

121.5000

374865353780768

09:14:04

XLON

2,573

121.5000

374865353780769

09:14:04

XLON

6,547

121.5000

374865353780770

09:14:05

XLON

15

121.5000

374865353780777

09:14:06

XLON

15

121.5000

374865353780781

09:14:20

XLON

11,873

121.4800

374865353780788

09:14:20

XLON

5,722

121.4800

374865353780792

09:14:22

XLON

3,000

121.4800

374865353780793

09:14:35

XLON

3,057

121.4800

374865353780820

09:14:58

XLON

10,157

121.4600

374865353780856

09:15:13

XLON

10,789

121.5000

374865353780909

09:16:24

XLON

1,740

121.5200

374865353781089

09:17:34

XLON

7,991

121.5200

374865353781152

09:17:39

XLON

4,379

121.5200

374865353781160

09:17:43

XLON

9,080

121.5000

374865353781175

09:17:43

XLON

7,765

121.5000

374865353781190

09:18:25

XLON

2,001

121.5600

374865353781229

09:18:25

XLON

604

121.5600

374865353781230

09:18:25

XLON

3,000

121.5600

374865353781231

09:19:03

XLON

3,000

121.5600

374865353781258

09:19:03

XLON

500

121.5600

374865353781259

09:19:08

XLON

2,280

121.5600

374865353781260

09:19:08

XLON

1,590

121.5600

374865353781261

09:19:08

XLON

604

121.5600

374865353781262

09:19:08

XLON

9,117

121.5600

374865353781263

09:19:08

XLON

3,000

121.5600

374865353781264

09:19:11

XLON

3,230

121.5600

374865353781267

09:19:34

XLON

500

121.5800

374865353781292

09:20:08

XLON

2,600

121.6000

374865353781345

09:20:08

XLON

300

121.6000

374865353781346

09:20:08

XLON

1,682

121.6000

374865353781347

09:22:00

XLON

10,664

121.6000

374865353781466

09:22:01

XLON

9,149

121.6000

374865353781467

09:22:01

XLON

1,463

121.6000

374865353781468

09:22:14

XLON

8,358

121.5800

374865353781480

09:22:47

XLON

3,005

121.5600

374865353781513

09:22:47

XLON

3,005

121.5600

374865353781515

09:23:42

XLON

2,762

121.5400

374865353781593

09:23:42

XLON

217

121.5400

374865353781594

09:23:42

XLON

8,644

121.5400

374865353781595

09:23:43

XLON

2,900

121.5200

374865353781597

09:23:46

XLON

765

121.5200

374865353781600

09:23:47

XLON

3,803

121.5200

374865353781601

09:26:03

XLON

2,570

121.5200

374865353781754

09:26:40

XLON

7,270

121.5200

374865353781803

09:26:40

XLON

3,000

121.5200

374865353781809

09:26:40

XLON

1,767

121.5200

374865353781810

09:26:40

XLON

4,550

121.5000

374865353781812

09:26:40

XLON

6,435

121.5000

374865353781813

09:26:45

XLON

11,181

121.4800

374865353781823

09:28:52

XLON

13,636

121.5000

374865353781988

09:28:52

XLON

315

121.4600

374865353782001

09:28:52

XLON

3,000

121.4600

374865353782002

09:28:52

XLON

6,521

121.4600

374865353782003

09:28:52

XLON

3,344

121.4600

374865353782004

09:28:52

XLON

456

121.4800

374865353782005

09:29:13

XLON

1,463

121.4000

374865353782046

09:29:13

XLON

11,556

121.4000

374865353782048

09:29:14

XLON

3,000

121.4000

374865353782065

09:29:14

XLON

10,019

121.4000

374865353782066

09:29:14

XLON

3,000

121.4000

374865353782069

09:29:14

XLON

604

121.4000

374865353782070

09:29:14

XLON

1,458

121.4000

374865353782071

09:29:15

XLON

6

121.4000

374865353782078

09:29:15

XLON

976

121.4000

374865353782079

09:29:22

XLON

3,000

121.4000

374865353782087

09:29:24

XLON

3,000

121.4000

374865353782095

09:29:29

XLON

5,277

121.4000

374865353782100

09:29:34

XLON

11

121.4000

374865353782104

09:29:52

XLON

12,627

121.4000

374865353782109

09:29:53

XLON

4,639

121.4000

374865353782110

09:29:57

XLON

656

121.4200

374865353782126

09:30:21

XLON

5,500

121.4000

374865353782175

09:30:21

XLON

2,775

121.4000

374865353782176

09:30:21

XLON

4,191

121.4000

374865353782177

09:30:22

XLON

5

121.4000

374865353782178

09:30:24

XLON

18

121.4000

374865353782185

09:30:26

XLON

3,000

121.4000

374865353782190

09:30:43

XLON

4,410

121.3600

374865353782200

09:31:45

XLON

3,000

121.3200

374865353782301

09:31:45

XLON

8,583

121.3000

374865353782302

09:31:45

XLON

8,815

121.3000

374865353782308

09:34:52

XLON

2,928

121.2800

374865353782628

09:36:54

XLON

12,206

121.3400

374865353782804

09:36:54

XLON

3,000

121.3400

374865353782812

09:36:54

XLON

1,200

121.3400

374865353782813

09:36:54

XLON

8,006

121.3400

374865353782814

09:38:07

XLON

760

121.3000

374865353782943

09:38:51

XLON

4

121.3400

374865353783037

09:39:15

XLON

2,000

121.3400

374865353783095

09:40:16

XLON

4,664

121.3800

374865353783172

09:40:16

XLON

1,776

121.3800

374865353783173

09:40:16

XLON

5,987

121.3800

374865353783174

09:41:08

XLON

2,340

121.4200

374865353783235

09:41:08

XLON

1,540

121.4200

374865353783236

09:41:08

XLON

3,000

121.4200

374865353783237

09:42:12

XLON

7,641

121.3800

374865353783285

09:42:12

XLON

7,471

121.3800

374865353783286

09:42:34

XLON

3,213

121.3800

374865353783336

09:44:03

XLON

1,984

121.4400

374865353783510

09:44:03

XLON

10,332

121.4400

374865353783511

09:44:03

XLON

3,000

121.4400

374865353783512

09:44:03

XLON

1,190

121.4400

374865353783513

09:45:14

XLON

5,809

121.4000

374865353783597

09:45:31

XLON

4,542

121.4000

374865353783623

09:45:31

XLON

4,543

121.4000

374865353783624

09:47:05

XLON

7,655

121.4000

374865353783938

09:47:05

XLON

1,970

121.4000

374865353783939

09:48:23

XLON

5,024

121.4200

374865353784059

09:48:30

XLON

3,313

121.4000

374865353784067

09:50:02

XLON

5,277

121.4000

374865353784255

09:50:02

XLON

2,342

121.4000

374865353784256

09:50:03

XLON

5,277

121.4000

374865353784257

09:54:20

XLON

11,757

121.5200

374865353784727

09:54:39

XLON

12,359

121.4800

374865353784768

09:55:02

XLON

3,000

121.4600

374865353784833

09:55:02

XLON

2,717

121.4600

374865353784834

09:55:02

XLON

3,407

121.4600

374865353784835

09:55:02

XLON

1,904

121.4600

374865353784836

09:55:41

XLON

12,646

121.4400

374865353784917

09:55:41

XLON

3,407

121.4400

374865353784918

09:55:41

XLON

2,507

121.4400

374865353784919

09:55:41

XLON

7,389

121.4400

374865353784920

09:58:16

XLON

13,222

121.5200

374865353785148

09:58:19

XLON

8,139

121.5200

374865353785149

09:58:19

XLON

5,473

121.5200

374865353785150

09:58:19

XLON

987

121.5200

374865353785152

09:58:31

XLON

11,827

121.5200

374865353785166

09:58:53

XLON

147

121.5200

374865353785183

09:58:53

XLON

11,745

121.5200

374865353785187

10:02:43

XLON

412

121.6200

374865353785624

10:02:45

XLON

4,074

121.6200

374865353785625

10:03:15

XLON

11,985

121.6600

374865353785666

10:04:52

XLON

6,865

121.6400

374865353785744

10:04:55

XLON

5,185

121.6400

374865353785752

10:04:56

XLON

1,680

121.6400

374865353785759

10:05:02

XLON

6,124

121.6400

374865353785792

10:05:02

XLON

613

121.6400

374865353785793

10:06:10

XLON

6,124

121.6400

374865353785864

10:06:10

XLON

1,677

121.6400

374865353785867

10:06:13

XLON

11,569

121.6400

374865353785883

10:06:15

XLON

12

121.6400

374865353785890

10:06:17

XLON

3

121.6400

374865353785895

10:06:17

XLON

3,000

121.6400

374865353785896

10:06:17

XLON

7,855

121.6200

374865353785897

10:06:17

XLON

367

121.6200

374865353785898

10:09:03

XLON

14

121.6400

374865353786169

10:09:03

XLON

3,000

121.6400

374865353786170

10:09:03

XLON

1,869

121.6400

374865353786171

10:09:08

XLON

276

121.6400

374865353786198

10:09:08

XLON

7,945

121.6400

374865353786199

10:09:08

XLON

2,424

121.6400

374865353786200

10:09:09

XLON

6,134

121.6200

374865353786202

10:09:11

XLON

3,261

121.6000

374865353786211

10:10:16

XLON

11,844

121.6000

374865353786281

10:10:16

XLON

5,271

121.6000

374865353786283

10:10:17

XLON

7,268

121.6000

374865353786289

10:10:17

XLON

6,552

121.6000

374865353786291

10:10:27

XLON

3,163

121.6000

374865353786298

10:10:27

XLON

3,911

121.6000

374865353786299

10:10:28

XLON

12,866

121.6000

374865353786305

10:16:40

XLON

21,142

121.8400

374865353786900

10:16:40

XLON

1,534

121.8400

374865353786901

10:17:09

XLON

12,305

121.8600

374865353786952

10:18:04

XLON

2,560

121.8800

374865353786984

10:18:09

XLON

5,223

121.8800

374865353786992

10:18:18

XLON

500

121.9200

374865353787020

10:18:18

XLON

2,505

121.9200

374865353787021

10:18:31

XLON

100

121.9000

374865353787047

10:18:36

XLON

2,629

121.9000

374865353787064

10:19:00

XLON

7,966

121.9600

374865353787136

10:19:00

XLON

7,966

121.9600

374865353787139

10:19:39

XLON

1,838

121.9800

374865353787188

10:19:44

XLON

2,605

121.9800

374865353787197

10:20:07

XLON

6,510

121.9600

374865353787238

10:20:19

XLON

3,523

121.9600

374865353787248

10:20:19

XLON

6,238

121.9800

374865353787260

10:21:31

XLON

3,003

122.0000

374865353787359

10:21:31

XLON

8,759

122.0000

374865353787360

10:21:31

XLON

16,547

122.0000

374865353787361

10:21:31

XLON

3,000

122.0000

374865353787362

10:21:32

XLON

3,850

122.0000

374865353787363

10:21:32

XLON

3,000

122.0000

374865353787364

10:21:32

XLON

500

122.0000

374865353787365

10:21:32

XLON

1,854

122.0000

374865353787366

10:21:33

XLON

5,095

122.0000

374865353787367

10:21:33

XLON

1,063

122.0000

374865353787368

10:21:33

XLON

3,000

122.0000

374865353787369

10:21:35

XLON

3,850

122.0000

374865353787373

10:21:35

XLON

2,339

122.0000

374865353787374

10:21:35

XLON

1,770

122.0000

374865353787381

10:21:41

XLON

2,313

122.0000

374865353787397

10:21:52

XLON

3

122.0000

374865353787403

10:21:57

XLON

1,832

122.0000

374865353787424

10:21:57

XLON

3,000

122.0000

374865353787425

10:22:37

XLON

3,850

122.0000

374865353787491

10:22:41

XLON

5,065

121.9800

374865353787509

10:22:47

XLON

4,003

122.0000

374865353787524

10:22:48

XLON

3,422

122.0000

374865353787526

10:22:48

XLON

3,000

122.0000

374865353787527

10:22:55

XLON

2,574

122.0000

374865353787535

10:22:55

XLON

3,000

122.0000

374865353787536

10:23:00

XLON

3,850

122.0000

374865353787549

10:23:27

XLON

5,060

121.9800

374865353787589

10:23:30

XLON

453

121.9800

374865353787595

10:23:32

XLON

4,325

121.9800

374865353787597

10:23:32

XLON

4,326

121.9800

374865353787598

10:23:32

XLON

3,054

121.9800

374865353787599

10:23:32

XLON

3,000

121.9800

374865353787600

10:23:32

XLON

6,553

121.9800

374865353787601

10:23:58

XLON

3,414

121.9800

374865353787620

10:24:07

XLON

1,063

122.0000

374865353787644

10:24:07

XLON

8,454

122.0000

374865353787645

10:24:07

XLON

1,128

122.0000

374865353787646

10:24:10

XLON

3,000

122.0200

374865353787652

10:24:12

XLON

97

122.0000

374865353787657

10:24:12

XLON

3,850

122.0000

374865353787658

10:24:19

XLON

4,317

122.0000

374865353787660

10:24:19

XLON

3,298

122.0000

374865353787661

10:24:21

XLON

1,822

122.0000

374865353787668

10:24:21

XLON

3,145

122.0000

374865353787669

10:24:32

XLON

3

122.0000

374865353787674

10:24:37

XLON

1,379

122.0000

374865353787678

10:25:01

XLON

13

122.0000

374865353787686

10:25:09

XLON

1,845

122.0000

374865353787710

10:25:25

XLON

3,850

122.0000

374865353787725

10:25:25

XLON

2,964

122.0000

374865353787726

10:25:29

XLON

3,850

122.0000

374865353787733

10:25:29

XLON

1,741

122.0000

374865353787734

10:25:31

XLON

1,063

122.0000

374865353787743

10:25:31

XLON

3,000

122.0000

374865353787744

10:25:42

XLON

4

122.0000

374865353787750

10:25:42

XLON

3,000

122.0000

374865353787751

10:26:00

XLON

3,977

122.0000

374865353787784

10:26:09

XLON

1,860

122.0000

374865353787800

10:26:14

XLON

10,000

122.0000

374865353787803

10:27:00

XLON

12,847

121.9800

374865353787881

10:27:52

XLON

1,897

122.0000

374865353787924

10:27:52

XLON

3,000

122.0000

374865353787925

10:28:00

XLON

1,200

122.0000

374865353787936

10:28:00

XLON

1,200

122.0000

374865353787937

10:28:01

XLON

3,000

122.0000

374865353787938

10:28:13

XLON

3,715

122.0000

374865353787956

10:28:30

XLON

1,200

122.0000

374865353787973

10:28:38

XLON

3,000

122.0000

374865353787988

10:28:49

XLON

3,000

122.0000

374865353787992

10:28:57

XLON

3,344

122.0000

374865353787997

10:28:57

XLON

3,000

122.0000

374865353787998

10:29:29

XLON

482

121.9600

374865353788077

10:29:29

XLON

3,000

121.9600

374865353788078

10:30:31

XLON

3,000

121.9400

374865353788162

10:30:31

XLON

3,733

121.9400

374865353788163

10:30:31

XLON

3,000

121.9600

374865353788164

10:30:31

XLON

3,248

121.9600

374865353788165

10:30:31

XLON

1,200

121.9600

374865353788166

10:30:31

XLON

1,200

121.9600

374865353788167

10:30:31

XLON

1,088

121.9600

374865353788168

10:30:48

XLON

12

121.9200

374865353788207

10:30:48

XLON

3,000

121.9200

374865353788208

10:30:53

XLON

3,000

121.9000

374865353788222

10:30:53

XLON

3,000

121.9000

374865353788223

10:30:53

XLON

9,087

121.9000

374865353788224

10:30:53

XLON

3,471

121.9000

374865353788225

10:30:54

XLON

2,376

121.8800

374865353788226

10:31:01

XLON

3,067

121.8800

374865353788227

10:32:01

XLON

3,375

121.9000

374865353788303

10:32:01

XLON

3,000

121.9000

374865353788304

10:32:01

XLON

1,771

121.9000

374865353788305

10:32:06

XLON

3,375

121.9000

374865353788307

10:32:06

XLON

4,519

121.9000

374865353788308

10:33:20

XLON

3,280

121.9000

374865353788345

10:33:20

XLON

3,129

121.9000

374865353788346

10:33:20

XLON

9,089

121.9000

374865353788347

10:33:20

XLON

3,463

121.9000

374865353788348

10:33:25

XLON

2,731

121.9000

374865353788349

10:33:27

XLON

21

121.9000

374865353788350

10:34:16

XLON

3,000

121.9400

374865353788424

10:34:21

XLON

2,240

121.9400

374865353788426

10:34:25

XLON

1,831

121.9400

374865353788436

10:35:01

XLON

6,860

121.9400

374865353788463

10:35:07

XLON

20,516

121.9400

374865353788465

10:35:32

XLON

3,936

121.9400

374865353788517

10:35:37

XLON

3

121.9400

374865353788521

10:35:37

XLON

4,821

121.9400

374865353788522

10:35:42

XLON

3

121.9400

374865353788534

10:35:42

XLON

9,426

121.9400

374865353788535

10:35:45

XLON

4

121.9400

374865353788536

10:36:09

XLON

3,682

121.9400

374865353788588

10:36:47

XLON

2,981

121.9400

374865353788635

10:36:47

XLON

1

121.9400

374865353788636

10:36:48

XLON

712

121.9600

374865353788648

10:37:02

XLON

685

121.9800

374865353788694

10:37:02

XLON

8,128

121.9800

374865353788695

10:37:02

XLON

9,233

121.9800

374865353788696

10:37:02

XLON

1,308

121.9800

374865353788697

10:37:02

XLON

3,421

121.9800

374865353788698

10:37:02

XLON

2,247

121.9800

374865353788699

10:37:36

XLON

5,632

121.9800

374865353788730

10:37:55

XLON

489

122.0000

374865353788757

10:37:57

XLON

7,491

122.0000

374865353788758

10:37:57

XLON

3,000

122.0000

374865353788759

10:37:57

XLON

3,248

122.0000

374865353788760

10:37:58

XLON

7,491

122.0000

374865353788762

10:38:00

XLON

7,491

122.0000

374865353788763

10:38:01

XLON

4,106

122.0000

374865353788764

10:38:02

XLON

7,491

122.0000

374865353788766

10:38:04

XLON

7,491

122.0000

374865353788767

10:38:06

XLON

7,491

122.0000

374865353788768

10:38:06

XLON

3,439

122.0000

374865353788769

10:38:06

XLON

3,000

122.0000

374865353788770

10:38:07

XLON

7,491

122.0000

374865353788771

10:38:09

XLON

7,491

122.0000

374865353788773

10:38:11

XLON

7,491

122.0000

374865353788780

10:38:11

XLON

3,000

122.0000

374865353788781

10:38:32

XLON

8,481

121.9600

374865353788805

10:38:32

XLON

3,000

121.9600

374865353788811

10:38:32

XLON

11

121.9800

374865353788812

10:38:32

XLON

3,000

121.9800

374865353788813

10:38:32

XLON

3,439

121.9800

374865353788814

10:38:32

XLON

839

121.9800

374865353788815

10:38:32

XLON

9,230

121.9800

374865353788816

10:38:32

XLON

7,870

121.9800

374865353788817

10:38:44

XLON

5,535

121.9800

374865353788822

10:39:05

XLON

1,545

122.0000

374865353788850

10:39:05

XLON

3,100

122.0000

374865353788851

10:39:05

XLON

1,501

122.0000

374865353788852

10:39:07

XLON

2,886

122.0000

374865353788857

10:41:00

XLON

10,974

122.0400

374865353789000

10:41:00

XLON

2,800

122.0400

374865353789002

10:41:00

XLON

3,000

122.0400

374865353789003

10:41:00

XLON

3,000

122.0400

374865353789004

10:41:00

XLON

2,878

122.0400

374865353789005

10:41:06

XLON

3,000

122.0600

374865353789016

10:41:22

XLON

3,000

122.0600

374865353789035

10:41:36

XLON

3,100

122.0200

374865353789063

10:41:36

XLON

3,000

122.0400

374865353789064

10:41:36

XLON

3,471

122.0400

374865353789065

10:41:36

XLON

2,432

122.0400

374865353789066

10:41:36

XLON

3,512

122.0400

374865353789058

10:41:36

XLON

8,899

122.0400

374865353789059

10:43:48

XLON

2,934

122.1400

374865353789224

10:43:55

XLON

11,485

122.1400

374865353789228

10:44:31

XLON

155

122.1400

374865353789256

10:44:53

XLON

780

122.1600

374865353789270

10:45:01

XLON

3

122.1600

374865353789275

10:45:05

XLON

2,600

122.1800

374865353789279

10:45:05

XLON

6,044

122.1800

374865353789280

10:45:05

XLON

1,966

122.1800

374865353789281

10:45:05

XLON

1,004

122.1800

374865353789282

10:45:14

XLON

5,994

122.1600

374865353789295

10:45:14

XLON

5,220

122.1600

374865353789296

10:45:14

XLON

2,900

122.1600

374865353789299

10:45:14

XLON

3,000

122.1600

374865353789300

10:45:14

XLON

1,909

122.1600

374865353789301

10:45:57

XLON

790

122.1800

374865353789398

10:46:18

XLON

5

122.1600

374865353789418

10:46:23

XLON

3,000

122.1600

374865353789422

10:46:24

XLON

13,133

122.1400

374865353789423

10:48:05

XLON

282

122.1200

374865353789539

10:48:05

XLON

197

122.1200

374865353789540

10:48:06

XLON

50

122.1200

374865353789541

10:48:07

XLON

2,742

122.1200

374865353789548

10:48:20

XLON

562

122.1200

374865353789562

10:48:20

XLON

3,000

122.1200

374865353789563

10:48:20

XLON

3,118

122.1200

374865353789564

10:48:20

XLON

783

122.1200

374865353789565

10:48:25

XLON

539

122.1200

374865353789572

10:49:35

XLON

11,639

122.0800

374865353789702

10:49:35

XLON

2,151

122.0800

374865353789703

10:50:06

XLON

6,398

122.0800

374865353789760

10:50:06

XLON

7,430

122.0800

374865353789761

10:50:06

XLON

3,000

122.0600

374865353789771

10:50:06

XLON

3,149

122.0800

374865353789772

10:50:06

XLON

3,044

122.0800

374865353789773

10:50:06

XLON

4,645

122.0800

374865353789774

10:50:07

XLON

4,430

122.0800

374865353789786

10:50:07

XLON

114

122.0800

374865353789803

10:50:35

XLON

3,000

122.0600

374865353789877

10:50:50

XLON

3,000

121.9800

374865353789903

10:51:02

XLON

3,000

121.9800

374865353789919

10:51:02

XLON

3,471

121.9800

374865353789920

10:51:02

XLON

2,950

121.9800

374865353789921

10:52:11

XLON

4

121.9800

374865353790017

10:52:16

XLON

2,252

121.9800

374865353790034

10:52:16

XLON

10,035

121.9800

374865353790035

10:52:16

XLON

8,274

121.9800

374865353790036

10:52:19

XLON

2,070

122.0000

374865353790046

10:53:05

XLON

5,299

122.0000

374865353790085

10:53:05

XLON

5,613

122.0000

374865353790086

10:53:05

XLON

3,000

122.0000

374865353790092

10:53:05

XLON

2,299

122.0000

374865353790093

10:53:07

XLON

2,454

122.0000

374865353790095

10:53:07

XLON

493

122.0000

374865353790096

10:53:17

XLON

912

122.0000

374865353790104

10:53:17

XLON

2,947

122.0000

374865353790105

10:53:51

XLON

4,516

121.9600

374865353790140

10:53:54

XLON

4,291

121.9600

374865353790142

10:54:47

XLON

2,899

121.9600

374865353790189

10:54:47

XLON

604

121.9600

374865353790190

10:54:47

XLON

3,250

121.9400

374865353790191

10:54:47

XLON

3,642

121.9400

374865353790192

10:54:47

XLON

6,117

121.9400

374865353790194

10:54:47

XLON

1,857

121.9400

374865353790195

10:54:49

XLON

3

121.9200

374865353790197

10:54:49

XLON

3,000

121.9200

374865353790198

10:54:50

XLON

4

121.9200

374865353790199

10:55:20

XLON

1,791

121.9200

374865353790244

10:55:20

XLON

4,440

121.9200

374865353790245

10:55:20

XLON

7,086

121.9200

374865353790248

10:56:07

XLON

12,952

121.9000

374865353790296

10:57:38

XLON

1,200

121.7200

374865353790419

10:57:38

XLON

3,216

121.7200

374865353790420

10:57:38

XLON

1,500

121.7200

374865353790421

10:57:39

XLON

3,000

121.7000

374865353790424

10:57:39

XLON

2,232

121.7000

374865353790425

10:57:39

XLON

852

121.7000

374865353790430

10:57:40

XLON

5

121.7000

374865353790431

10:57:40

XLON

2,098

121.7000

374865353790432

10:57:42

XLON

2,686

121.7000

374865353790434

10:57:54

XLON

1,071

121.7000

374865353790458

10:58:05

XLON

9,287

121.6600

374865353790523

10:58:20

XLON

6,344

121.6600

374865353790580

10:59:24

XLON

12,071

121.6200

374865353790675

10:59:24

XLON

1,200

121.6200

374865353790678

10:59:24

XLON

1,200

121.6200

374865353790679

10:59:24

XLON

3,000

121.6200

374865353790680

10:59:24

XLON

3,420

121.6200

374865353790681

10:59:57

XLON

2,558

121.6200

374865353790706

11:00:02

XLON

2,439

121.6200

374865353790713

11:00:02

XLON

2,279

121.6200

374865353790714

11:00:08

XLON

4,166

121.6600

374865353790732

11:00:08

XLON

1,308

121.6600

374865353790733

11:00:35

XLON

3,000

121.6600

374865353790771

11:00:42

XLON

2,458

121.6600

374865353790792

11:00:42

XLON

9,107

121.6600

374865353790793

11:01:35

XLON

9,318

121.6600

374865353790965

11:02:52

XLON

3,000

121.7200

374865353791135

11:03:27

XLON

5,858

121.6800

374865353791179

11:03:27

XLON

4,203

121.6800

374865353791180

11:03:27

XLON

1,999

121.6800

374865353791181

11:03:27

XLON

355

121.6800

374865353791182

11:03:27

XLON

3,302

121.7000

374865353791185

11:03:27

XLON

259

121.7000

374865353791186

11:04:06

XLON

444

121.7000

374865353791245

11:04:08

XLON

3

121.7000

374865353791246

11:04:34

XLON

640

121.7400

374865353791267

11:04:34

XLON

1

121.7400

374865353791268

11:04:34

XLON

3,112

121.7400

374865353791269

11:05:32

XLON

12,463

121.7000

374865353791334

11:05:43

XLON

2,651

121.6800

374865353791343

11:05:43

XLON

10,822

121.6800

374865353791344

11:06:07

XLON

1,600

121.6600

374865353791426

11:07:00

XLON

1,906

121.6600

374865353791480

11:09:56

XLON

2,260

121.6600

374865353791929

11:10:09

XLON

185

121.7000

374865353791957

11:10:51

XLON

266

121.7200

374865353792042

11:10:59

XLON

12,928

121.7000

374865353792064

11:10:59

XLON

345

121.7000

374865353792065

11:10:59

XLON

37

121.7000

374865353792066

11:10:59

XLON

1,993

121.7000

374865353792069

11:10:59

XLON

1,349

121.7200

374865353792070

11:12:04

XLON

13,459

121.7000

374865353792164

11:12:04

XLON

1,377

121.7000

374865353792169

11:12:04

XLON

3,000

121.7000

374865353792170

11:12:04

XLON

9,106

121.7000

374865353792171

11:12:45

XLON

823

121.7200

374865353792271

11:12:45

XLON

5,820

121.7200

374865353792272

11:13:11

XLON

7,221

121.7000

374865353792326

11:13:11

XLON

717

121.7000

374865353792327

11:13:11

XLON

4,690

121.7000

374865353792328

11:14:08

XLON

10,258

121.7000

374865353792425

11:14:08

XLON

3,542

121.7000

374865353792428

11:16:04

XLON

1,540

121.6800

374865353792618

11:16:04

XLON

2,106

121.6800

374865353792619

11:16:22

XLON

8,955

121.6800

374865353792697

11:16:23

XLON

3,000

121.6200

374865353792736

11:16:23

XLON

2,700

121.6200

374865353792737

11:16:23

XLON

1,079

121.6200

374865353792738

11:16:23

XLON

1,200

121.6200

374865353792733

11:16:23

XLON

3,312

121.6200

374865353792734

11:16:23

XLON

3,930

121.6200

374865353792735

11:16:23

XLON

1,142

121.6200

374865353792739

11:16:23

XLON

2,700

121.6200

374865353792740

11:16:23

XLON

1,137

121.6200

374865353792741

11:16:24

XLON

1,784

121.6200

374865353792744

11:16:24

XLON

2,059

121.6200

374865353792745

11:16:24

XLON

5,541

121.6200

374865353792746

11:16:24

XLON

2,379

121.6200

374865353792747

11:16:25

XLON

1,365

121.6400

374865353792758

11:16:25

XLON

3,312

121.6400

374865353792759

11:16:25

XLON

6,154

121.6400

374865353792760

11:16:25

XLON

7,600

121.6400

374865353792761

11:16:26

XLON

3,000

121.6200

374865353792774

11:16:30

XLON

3,000

121.6200

374865353792797

11:16:30

XLON

3,000

121.6200

374865353792793

11:17:01

XLON

1,200

121.6200

374865353792826

11:17:01

XLON

1,200

121.6200

374865353792827

11:17:01

XLON

3,216

121.6200

374865353792828

11:18:06

XLON

2,702

121.7200

374865353792965

11:18:06

XLON

7,621

121.7200

374865353792966

11:18:06

XLON

2,680

121.7200

374865353792967

11:18:06

XLON

3,258

121.7200

374865353792969

11:18:24

XLON

11,192

121.7000

374865353793038

11:18:33

XLON

6,426

121.6800

374865353793055

11:18:48

XLON

2,882

121.6200

374865353793110

11:20:10

XLON

644

121.6400

374865353793216

11:20:10

XLON

42

121.6400

374865353793217

11:21:00

XLON

2,909

121.6200

374865353793373

11:21:00

XLON

10,236

121.6400

374865353793374

11:21:00

XLON

3,000

121.6400

374865353793375

11:21:00

XLON

1,200

121.6400

374865353793376

11:21:00

XLON

880

121.6400

374865353793377

11:25:17

XLON

7,713

121.6800

374865353793819

11:25:17

XLON

3,407

121.6800

374865353793822

11:25:17

XLON

2,115

121.6800

374865353793823

11:28:05

XLON

602

121.7400

374865353794058

11:28:05

XLON

5,686

121.7400

374865353794059

11:28:09

XLON

4,983

121.7400

374865353794065

11:30:01

XLON

4,263

121.7600

374865353794186

11:30:01

XLON

9,497

121.7600

374865353794187

11:30:08

XLON

13,764

121.7600

374865353794197

11:30:16

XLON

12,033

121.7400

374865353794212

11:33:19

XLON

6,625

121.7600

374865353794596

11:34:49

XLON

2,202

121.7800

374865353794832

11:34:49

XLON

2,099

121.7800

374865353794833

11:34:49

XLON

5,215

121.7800

374865353794834

11:34:49

XLON

3,624

121.7800

374865353794836

11:44:09

XLON

13,103

121.7600

374865353795651

11:46:14

XLON

12,526

121.7800

374865353795883

11:46:14

XLON

2,911

121.7800

374865353795890

11:46:15

XLON

5,853

121.7800

374865353795891

11:47:28

XLON

9,185

121.7600

374865353796006

11:47:28

XLON

4,325

121.7600

374865353796013

11:48:13

XLON

10,038

121.7200

374865353796062

11:48:28

XLON

6,182

121.7000

374865353796085

11:48:49

XLON

1,809

121.7000

374865353796095

11:53:34

XLON

12,052

121.7600

374865353796567

11:53:34

XLON

6,240

121.7600

374865353796578

11:53:34

XLON

3,000

121.7600

374865353796579

11:53:34

XLON

1,200

121.7600

374865353796580

11:53:34

XLON

1,200

121.7600

374865353796581

11:53:34

XLON

412

121.7600

374865353796582

11:56:20

XLON

13,669

121.7200

374865353796834

11:58:53

XLON

2,782

121.8600

374865353797175

11:59:22

XLON

13,482

121.8400

374865353797260

11:59:22

XLON

2,077

121.8400

374865353797276

11:59:22

XLON

3,344

121.8400

374865353797277

11:59:22

XLON

1,200

121.8400

374865353797278

11:59:22

XLON

7,034

121.8400

374865353797279

11:59:47

XLON

6,870

121.8200

374865353797322

11:59:47

XLON

3,000

121.8200

374865353797323

11:59:47

XLON

656

121.8200

374865353797324

11:59:49

XLON

3,000

121.8200

374865353797329

12:00:00

XLON

5,230

121.7800

374865353797374

12:02:10

XLON

4

121.8200

374865353797642

12:02:31

XLON

6,336

121.8000

374865353797696

12:02:35

XLON

2,009

121.8000

374865353797709

12:02:37

XLON

11,817

121.7800

374865353797735

12:02:38

XLON

9,091

121.7800

374865353797740

12:02:38

XLON

1,137

121.7800

374865353797741

12:02:38

XLON

1,149

121.7800

374865353797742

12:02:38

XLON

1,107

121.7800

374865353797743

12:03:03

XLON

13,486

121.8000

374865353797767

12:04:48

XLON

4,074

121.7800

374865353797879

12:04:48

XLON

4,087

121.7800

374865353797880

12:05:51

XLON

1,939

121.8000

374865353797989

12:05:51

XLON

2,881

121.8000

374865353797990

12:05:51

XLON

2,917

121.8000

374865353797991

12:08:58

XLON

825

121.8400

374865353798387

12:08:58

XLON

10,764

121.8400

374865353798388

12:08:58

XLON

1,089

121.8400

374865353798389

12:10:06

XLON

301

121.8400

374865353798493

12:10:06

XLON

3,000

121.8400

374865353798494

12:10:06

XLON

4,397

121.8400

374865353798495

12:11:13

XLON

5,194

121.8200

374865353798645

12:11:13

XLON

7,399

121.8200

374865353798646

12:11:13

XLON

8,260

121.8200

374865353798650

12:11:29

XLON

3,397

121.7800

374865353798665

12:12:23

XLON

10,051

121.8000

374865353798788

12:13:46

XLON

5,024

121.8000

374865353798864

12:13:46

XLON

4,470

121.8000

374865353798870

12:17:37

XLON

3,267

121.7600

374865353799255

12:18:00

XLON

2,182

121.7600

374865353799286

12:18:00

XLON

3,000

121.7600

374865353799287

12:18:01

XLON

54

121.7600

374865353799289

12:18:01

XLON

3,000

121.7600

374865353799290

12:18:02

XLON

2,472

121.7600

374865353799304

12:18:29

XLON

420

121.7200

374865353799363

12:18:29

XLON

3,000

121.7200

374865353799364

12:18:29

XLON

60

121.7200

374865353799365

12:18:29

XLON

3,095

121.7000

374865353799367

12:18:30

XLON

3,095

121.7000

374865353799368

12:20:06

XLON

3,184

121.6800

374865353799489

12:20:11

XLON

3,019

121.6800

374865353799515

12:20:11

XLON

9,098

121.6800

374865353799516

12:20:11

XLON

2,237

121.6800

374865353799517

12:20:11

XLON

3,184

121.6800

374865353799518

12:24:31

XLON

1,480

121.8000

374865353799859

12:25:27

XLON

2,248

121.8200

374865353799962

12:25:27

XLON

553

121.8200

374865353799963

12:25:49

XLON

3,600

121.7400

374865353800025

12:25:49

XLON

2,776

121.7400

374865353800026

12:25:49

XLON

6,376

121.7600

374865353800013

12:25:49

XLON

5,383

121.7600

374865353800014

12:27:01

XLON

2,312

121.7800

374865353800122

12:27:01

XLON

2,973

121.7800

374865353800123

12:27:28

XLON

3,108

121.7400

374865353800167

12:27:28

XLON

10,619

121.7400

374865353800169

12:27:28

XLON

8,500

121.7400

374865353800175

12:27:28

XLON

5,240

121.7400

374865353800176

12:27:58

XLON

8,589

121.7200

374865353800310

12:28:09

XLON

3,000

121.7000

374865353800322

12:28:09

XLON

1,034

121.7000

374865353800323

12:28:35

XLON

42

121.6800

374865353800394

12:29:41

XLON

3,000

121.6600

374865353800573

12:29:41

XLON

3,000

121.6600

374865353800574

12:29:41

XLON

3,280

121.6600

374865353800575

12:29:41

XLON

1,200

121.6600

374865353800576

12:29:41

XLON

140

121.6600

374865353800577

12:29:41

XLON

13,860

121.6800

374865353800569

12:31:39

XLON

6,606

121.6400

374865353800723

12:31:39

XLON

2,338

121.6400

374865353800728

12:31:39

XLON

3,000

121.6400

374865353800729

12:31:39

XLON

1,696

121.6400

374865353800730

12:31:40

XLON

1,014

121.6400

374865353800733

12:34:35

XLON

13,177

121.6600

374865353800966

12:34:35

XLON

41

121.6600

374865353800967

12:34:37

XLON

6,254

121.6600

374865353800987

12:34:40

XLON

3,088

121.6400

374865353800997

12:34:40

XLON

3,088

121.6400

374865353800999

12:36:09

XLON

8,320

121.6600

374865353801109

12:37:26

XLON

3,513

121.6600

374865353801231

12:37:26

XLON

3,513

121.6600

374865353801239

12:38:50

XLON

3,579

121.6600

374865353801371

12:39:02

XLON

3,227

121.6400

374865353801389

12:40:01

XLON

1,348

121.6200

374865353801477

12:40:01

XLON

3,402

121.6200

374865353801478

12:40:01

XLON

1,348

121.6200

374865353801479

12:40:31

XLON

3,726

121.6000

374865353801511

12:40:42

XLON

4,204

121.5800

374865353801525

12:40:42

XLON

4,204

121.5800

374865353801529

12:40:44

XLON

13,080

121.5600

374865353801533

12:41:04

XLON

10,228

121.5400

374865353801553

12:41:55

XLON

1,054

121.5200

374865353801634

12:45:02

XLON

4,905

121.5600

374865353802013

12:50:54

XLON

3,655

121.6000

374865353802421

12:50:54

XLON

1,827

121.6000

374865353802429

12:50:54

XLON

1,828

121.6000

374865353802430

12:51:04

XLON

2,237

121.6000

374865353802444

12:51:04

XLON

9

121.6000

374865353802445

12:51:04

XLON

555

121.6000

374865353802446

12:53:54

XLON

3,891

121.5600

374865353802706

12:53:55

XLON

1,732

121.5400

374865353802710

12:53:55

XLON

300

121.5400

374865353802711

12:54:03

XLON

4,014

121.5200

374865353802730

12:54:38

XLON

2,000

121.5200

374865353802761

12:54:39

XLON

2,000

121.5200

374865353802776

12:54:39

XLON

299

121.5200

374865353802777

12:54:39

XLON

280

121.5200

374865353802778

12:54:39

XLON

9,900

121.5200

374865353802779

12:54:39

XLON

1,492

121.5200

374865353802780

12:54:40

XLON

162

121.5200

374865353802787

12:54:40

XLON

59

121.5200

374865353802788

12:54:40

XLON

56

121.5200

374865353802789

12:55:50

XLON

8,196

121.6000

374865353802875

12:55:50

XLON

2,248

121.6000

374865353802876

12:55:50

XLON

604

121.6000

374865353802877

12:55:50

XLON

3,000

121.6000

374865353802878

12:56:13

XLON

69

121.6000

374865353802899

13:00:39

XLON

893

121.6400

374865353803312

13:00:40

XLON

1,235

121.6400

374865353803316

13:01:02

XLON

13,860

121.6200

374865353803351

13:01:02

XLON

11,509

121.6200

374865353803366

13:02:38

XLON

1,104

121.6600

374865353803499

13:02:38

XLON

2,095

121.6600

374865353803500

13:02:38

XLON

2,603

121.6600

374865353803501

13:02:38

XLON

2,357

121.6600

374865353803502

13:04:40

XLON

12,047

121.6200

374865353803675

13:04:40

XLON

6,004

121.6200

374865353803682

13:04:40

XLON

3,000

121.6200

374865353803683

13:04:40

XLON

4,116

121.6200

374865353803684

13:04:53

XLON

9,004

121.6000

374865353803700

13:05:49

XLON

37

121.6000

374865353803840

13:05:49

XLON

3,000

121.6000

374865353803841

13:08:06

XLON

6,572

121.6000

374865353803990

13:08:32

XLON

3,500

121.5600

374865353804012

13:08:32

XLON

3,000

121.5600

374865353804013

13:08:32

XLON

3,882

121.5600

374865353804014

13:09:45

XLON

11,203

121.5200

374865353804140

13:09:45

XLON

3,662

121.4800

374865353804153

13:09:45

XLON

1,340

121.5000

374865353804154

13:11:14

XLON

4,831

121.4600

374865353804278

13:11:14

XLON

7,837

121.4600

374865353804286

13:11:14

XLON

883

121.4600

374865353804289

13:11:17

XLON

2,867

121.4600

374865353804291

13:11:26

XLON

3,090

121.4600

374865353804303

13:12:31

XLON

447

121.4800

374865353804366

13:13:24

XLON

1,378

121.4800

374865353804439

13:14:36

XLON

175

121.4800

374865353804530

13:15:00

XLON

13,113

121.4800

374865353804559

13:15:00

XLON

12,356

121.4800

374865353804562

13:16:50

XLON

11,962

121.4800

374865353804790

13:19:19

XLON

11,567

121.5000

374865353804991

13:19:32

XLON

12,334

121.5200

374865353805023

13:20:53

XLON

12,727

121.5200

374865353805116

13:20:53

XLON

12,429

121.4800

374865353805121

13:24:38

XLON

12,478

121.4600

374865353805433

13:25:23

XLON

11,329

121.4600

374865353805534

13:25:26

XLON

7,599

121.4600

374865353805546

13:27:38

XLON

9,530

121.4400

374865353805796

13:29:53

XLON

13,196

121.4600

374865353805981

13:29:53

XLON

11,758

121.4600

374865353805982

13:30:44

XLON

4,925

121.4600

374865353806070

13:31:44

XLON

10,110

121.4600

374865353806226

13:31:44

XLON

1,074

121.4600

374865353806227

13:31:49

XLON

5,468

121.4600

374865353806241

13:32:13

XLON

2,871

121.4600

374865353806281

13:32:13

XLON

3,002

121.4600

374865353806287

13:35:55

XLON

12,739

121.4600

374865353806661

13:36:38

XLON

3,716

121.4600

374865353806762

13:38:08

XLON

8,129

121.4600

374865353806950

13:38:08

XLON

3,716

121.4600

374865353806954

13:38:34

XLON

1,898

121.4400

374865353806994

13:38:34

XLON

1,956

121.4400

374865353806995

13:39:10

XLON

3,100

121.4000

374865353807074

13:39:10

XLON

3,000

121.4000

374865353807075

13:39:10

XLON

1,200

121.4000

374865353807076

13:39:10

XLON

585

121.4200

374865353807077

13:39:35

XLON

2,223

121.4000

374865353807112

13:39:35

XLON

10,171

121.4000

374865353807113

13:40:19

XLON

1,021

121.3800

374865353807183

13:40:19

XLON

10,890

121.3800

374865353807184

13:40:19

XLON

246

121.3800

374865353807185

13:40:19

XLON

721

121.3800

374865353807186

13:41:56

XLON

12,472

121.4000

374865353807326

13:42:10

XLON

10,424

121.4000

374865353807340

13:42:43

XLON

10,435

121.3800

374865353807359

13:43:04

XLON

4,008

121.3800

374865353807374

13:46:31

XLON

3,735

121.3000

374865353807908

13:46:31

XLON

615

121.3000

374865353807909

13:48:02

XLON

12,453

121.3600

374865353808108

13:48:10

XLON

9,061

121.3800

374865353808116

13:48:13

XLON

4,367

121.3800

374865353808121

13:48:19

XLON

16,671

121.4200

374865353808177

13:48:19

XLON

3,611

121.4200

374865353808178

13:48:19

XLON

3,000

121.4200

374865353808179

13:48:19

XLON

215

121.4200

374865353808180

13:50:11

XLON

1,592

121.3800

374865353808424

13:50:11

XLON

2,620

121.3800

374865353808436

13:50:11

XLON

6,247

121.3800

374865353808437

13:51:55

XLON

7,464

121.3800

374865353808698

13:51:56

XLON

2,650

121.3800

374865353808702

13:51:56

XLON

604

121.3800

374865353808703

13:51:56

XLON

3,000

121.3800

374865353808704

13:51:57

XLON

2,058

121.3800

374865353808709

13:52:01

XLON

3,000

121.4200

374865353808725

13:52:02

XLON

48

121.4200

374865353808726

13:52:08

XLON

2,510

121.4200

374865353808728

13:52:13

XLON

3

121.4200

374865353808734

13:52:18

XLON

3,000

121.4200

374865353808735

13:52:18

XLON

604

121.4200

374865353808736

13:52:23

XLON

2,018

121.4200

374865353808746

13:52:40

XLON

3,000

121.4800

374865353808790

13:52:40

XLON

604

121.4800

374865353808791

13:52:42

XLON

3,000

121.4800

374865353808792

13:52:42

XLON

604

121.4800

374865353808793

13:52:42

XLON

3,813

121.4800

374865353808794

13:52:43

XLON

3,699

121.4800

374865353808795

13:53:05

XLON

3,000

121.4600

374865353808820

13:53:05

XLON

604

121.4600

374865353808821

13:53:05

XLON

3,000

121.4600

374865353808822

13:53:05

XLON

3,699

121.4600

374865353808823

13:53:31

XLON

3,029

121.4600

374865353808883

13:53:31

XLON

3,000

121.4600

374865353808888

13:53:37

XLON

2,312

121.4600

374865353808903

13:53:53

XLON

28

121.5400

374865353808941

13:53:59

XLON

1,836

121.5400

374865353808950

13:54:21

XLON

844

121.6000

374865353808990

13:55:21

XLON

15

121.6000

374865353809055

13:55:23

XLON

3,100

121.5800

374865353809060

13:55:23

XLON

2,313

121.6000

374865353809061

13:55:23

XLON

10,573

121.6000

374865353809062

13:55:23

XLON

3,000

121.6000

374865353809063

13:55:23

XLON

466

121.6000

374865353809064

13:56:06

XLON

1,194

121.6200

374865353809140

13:56:06

XLON

2,355

121.6200

374865353809141

13:56:34

XLON

12,621

121.6400

374865353809198

13:56:34

XLON

5,652

121.6400

374865353809201

13:56:34

XLON

3,702

121.6400

374865353809202

13:56:34

XLON

3,267

121.6400

374865353809203

13:56:37

XLON

2,030

121.6400

374865353809209

13:56:38

XLON

2,030

121.6400

374865353809210

13:56:40

XLON

34

121.6400

374865353809211

13:56:43

XLON

1,840

121.6400

374865353809216

13:56:54

XLON

10,178

121.6200

374865353809239

13:56:54

XLON

15

121.6200

374865353809242

13:56:57

XLON

2,030

121.6200

374865353809243

13:56:58

XLON

2,327

121.6200

374865353809244

13:56:59

XLON

952

121.6200

374865353809247

13:57:19

XLON

550

121.6200

374865353809279

13:57:19

XLON

108

121.6200

374865353809280

13:57:24

XLON

2,366

121.6200

374865353809286

13:57:27

XLON

6,479

121.6400

374865353809290

13:57:27

XLON

2,451

121.6400

374865353809291

13:57:27

XLON

2,357

121.6400

374865353809292

13:57:31

XLON

10,773

121.6200

374865353809298

13:57:31

XLON

1,221

121.6200

374865353809299

13:57:31

XLON

2,030

121.6400

374865353809300

13:57:31

XLON

3,000

121.6400

374865353809301

13:58:50

XLON

87

121.6400

374865353809431

13:59:09

XLON

181

121.6400

374865353809487

13:59:09

XLON

3,000

121.6400

374865353809488

13:59:09

XLON

6,320

121.6400

374865353809489

13:59:09

XLON

3,000

121.6400

374865353809490

13:59:09

XLON

1,434

121.6400

374865353809491

13:59:14

XLON

2,030

121.6400

374865353809508

13:59:14

XLON

1,341

121.6400

374865353809509

13:59:15

XLON

7,757

121.6400

374865353809510

13:59:15

XLON

12,068

121.6400

374865353809511

13:59:15

XLON

2,030

121.6400

374865353809512

13:59:15

XLON

3,000

121.6400

374865353809513

13:59:56

XLON

5,563

121.6400

374865353809607

14:00:29

XLON

2,030

121.6400

374865353809682

14:00:34

XLON

1,994

121.6400

374865353809689

14:00:38

XLON

1,630

121.6400

374865353809691

14:00:54

XLON

8,768

121.6400

374865353809707

14:01:52

XLON

5,104

121.6200

374865353809943

14:01:52

XLON

3,000

121.6200

374865353809949

14:01:52

XLON

3,000

121.6200

374865353809950

14:01:52

XLON

300

121.6200

374865353809951

14:01:52

XLON

2,030

121.6200

374865353809952

14:01:52

XLON

2,687

121.6200

374865353809953

14:02:39

XLON

811

121.6200

374865353810031

14:02:39

XLON

4,497

121.6200

374865353810032

14:02:39

XLON

7,747

121.6200

374865353810033

14:02:39

XLON

1

121.6200

374865353810034

14:03:44

XLON

271

121.6000

374865353810111

14:04:50

XLON

5,157

121.6200

374865353810294

14:04:50

XLON

8,203

121.6200

374865353810295

14:04:50

XLON

2,030

121.6400

374865353810297

14:04:50

XLON

3,000

121.6400

374865353810298

14:04:50

XLON

73

121.6400

374865353810299

14:04:50

XLON

9,000

121.6400

374865353810300

14:04:50

XLON

3,845

121.6400

374865353810301

14:04:50

XLON

1,200

121.6400

374865353810302

14:04:50

XLON

1,200

121.6400

374865353810303

14:04:50

XLON

1,089

121.6400

374865353810304

14:07:33

XLON

4,238

121.6600

374865353810563

14:07:51

XLON

8,524

121.6600

374865353810601

14:08:33

XLON

2,513

121.7600

374865353810691

14:08:33

XLON

992

121.7600

374865353810692

14:08:54

XLON

3,000

121.7400

374865353810723

14:09:00

XLON

6,934

121.7000

374865353810745

14:09:01

XLON

2,458

121.7000

374865353810747

14:09:01

XLON

2,030

121.7000

374865353810748

14:09:01

XLON

3,000

121.7000

374865353810749

14:09:01

XLON

4,552

121.7000

374865353810750

14:09:01

XLON

3,762

121.7000

374865353810754

14:09:07

XLON

1,181

121.7000

374865353810766

14:09:07

XLON

1,675

121.7000

374865353810767

14:09:10

XLON

9,066

121.6800

374865353810779

14:09:44

XLON

3

121.7000

374865353810878

14:09:46

XLON

3

121.7000

374865353810879

14:09:47

XLON

3

121.7000

374865353810880

14:09:48

XLON

4

121.7000

374865353810887

14:10:17

XLON

218

121.7000

374865353810932

14:10:22

XLON

2,314

121.7000

374865353810940

14:10:27

XLON

1,893

121.7000

374865353810941

14:11:11

XLON

1,322

121.7400

374865353811058

14:12:38

XLON

1,470

121.7600

374865353811202

14:12:52

XLON

247

121.8000

374865353811246

14:12:52

XLON

1,693

121.8000

374865353811247

14:13:05

XLON

12,792

121.8000

374865353811265

14:13:05

XLON

3,000

121.8000

374865353811266

14:13:05

XLON

9,907

121.8000

374865353811267

14:13:26

XLON

2,030

121.7600

374865353811296

14:14:30

XLON

2,030

121.7400

374865353811431

14:14:30

XLON

3,000

121.7400

374865353811432

14:14:40

XLON

3,000

121.7200

374865353811460

14:14:53

XLON

1,250

121.7400

374865353811515

14:14:53

XLON

3,000

121.7400

374865353811516

14:14:53

XLON

1,098

121.7400

374865353811517

14:15:38

XLON

11,890

121.7000

374865353811664

14:15:38

XLON

3,000

121.7000

374865353811668

14:15:38

XLON

9,091

121.7000

374865353811669

14:15:38

XLON

588

121.7000

374865353811670

14:16:37

XLON

2,030

121.7200

374865353811782

14:17:18

XLON

8,916

121.7000

374865353811915

14:17:38

XLON

8,787

121.6600

374865353811957

14:17:38

XLON

2,944

121.6600

374865353811959

14:17:38

XLON

438

121.6600

374865353811960

14:17:38

XLON

454

121.6600

374865353811961

14:17:59

XLON

2,030

121.6600

374865353811974

14:17:59

XLON

3,000

121.6600

374865353811975

14:18:02

XLON

2,360

121.6600

374865353811981

14:18:02

XLON

2,030

121.6600

374865353811982

14:18:02

XLON

1,540

121.6600

374865353811983

14:18:02

XLON

11,293

121.6400

374865353811984

14:19:41

XLON

3,000

121.6000

374865353812131

14:19:44

XLON

1,980

121.6000

374865353812134

14:19:45

XLON

2,030

121.6000

374865353812144

14:20:41

XLON

14

121.5800

374865353812306

14:20:41

XLON

3,000

121.5800

374865353812307

14:20:41

XLON

745

121.5800

374865353812308

14:20:41

XLON

1,562

121.5800

374865353812309

14:22:12

XLON

3

121.6000

374865353812543

14:22:12

XLON

10,166

121.6000

374865353812544

14:22:17

XLON

2,030

121.6600

374865353812579

14:22:18

XLON

4

121.6600

374865353812580

14:22:46

XLON

3,000

121.6600

374865353812623

14:22:50

XLON

3,000

121.6400

374865353812637

14:22:50

XLON

3,000

121.6600

374865353812638

14:22:50

XLON

9,094

121.6600

374865353812639

14:22:50

XLON

1,326

121.6600

374865353812640

14:23:16

XLON

3,868

121.6000

374865353812741

14:23:52

XLON

3,604

121.5800

374865353812846

14:24:03

XLON

2,876

121.5600

374865353812867

14:24:03

XLON

2,876

121.5600

374865353812868

14:24:56

XLON

927

121.6000

374865353812980

14:24:56

XLON

1,517

121.6000

374865353812981

14:24:56

XLON

7,145

121.6000

374865353812982

14:26:29

XLON

3,835

121.5800

374865353813257

14:28:10

XLON

2,030

121.5800

374865353813612

14:28:10

XLON

3,000

121.5800

374865353813613

14:28:48

XLON

8,395

121.6000

374865353813728

14:28:48

XLON

8,395

121.6000

374865353813729

14:29:50

XLON

4,607

121.5600

374865353813886

14:30:18

XLON

3,000

121.4200

374865353814254

14:30:18

XLON

6,445

121.4200

374865353814269

14:30:18

XLON

3,000

121.4200

374865353814270

14:30:18

XLON

3,582

121.4200

374865353814271

14:30:18

XLON

1,200

121.4200

374865353814272

14:30:21

XLON

10,709

121.4200

374865353814299

14:30:29

XLON

1,904

121.4400

374865353814394

14:30:29

XLON

2,030

121.4400

374865353814395

14:30:30

XLON

2,728

121.4400

374865353814430

14:30:30

XLON

2,030

121.4400

374865353814431

14:30:31

XLON

2,030

121.4400

374865353814437

14:30:38

XLON

3,000

121.4200

374865353814519

14:30:38

XLON

566

121.4200

374865353814520

14:30:38

XLON

2,030

121.4200

374865353814521

14:31:38

XLON

2,030

121.4400

374865353814906

14:32:04

XLON

10

121.4800

374865353815039

14:32:06

XLON

2,210

121.4800

374865353815050

14:32:07

XLON

1,808

121.4800

374865353815069

14:32:18

XLON

1,651

121.4600

374865353815158

14:32:23

XLON

160

121.5000

374865353815191

14:32:34

XLON

5,124

121.4600

374865353815229

14:32:34

XLON

1,200

121.4600

374865353815237

14:32:34

XLON

3,000

121.4600

374865353815238

14:32:34

XLON

924

121.4600

374865353815239

14:32:34

XLON

3,000

121.4400

374865353815240

14:32:34

XLON

6,436

121.4400

374865353815241

14:32:34

XLON

2,900

121.4600

374865353815242

14:32:34

XLON

1,200

121.4600

374865353815243

14:32:34

XLON

1,200

121.4600

374865353815244

14:32:34

XLON

4,118

121.4600

374865353815245

14:32:35

XLON

2,350

121.4400

374865353815246

14:32:35

XLON

1,921

121.4400

374865353815255

14:32:36

XLON

3,000

121.4400

374865353815256

14:32:53

XLON

2,071

121.4600

374865353815314

14:32:53

XLON

3,000

121.4600

374865353815315

14:32:55

XLON

2,030

121.4600

374865353815319

14:32:55

XLON

3,000

121.4600

374865353815320

14:32:57

XLON

2,385

121.4600

374865353815346

14:33:17

XLON

1,881

121.4800

374865353815481

14:33:17

XLON

3,000

121.4800

374865353815482

14:33:19

XLON

7,419

121.4600

374865353815488

14:34:06

XLON

2,990

121.6000

374865353815751

14:34:06

XLON

3,650

121.6000

374865353815752

14:34:06

XLON

2,231

121.6000

374865353815753

14:34:06

XLON

2,063

121.6000

374865353815754

14:34:44

XLON

2,030

121.5800

374865353815886

14:34:44

XLON

3,000

121.5800

374865353815887

14:34:44

XLON

3,000

121.6000

374865353815888

14:34:44

XLON

448

121.6000

374865353815889

14:34:44

XLON

1,200

121.6000

374865353815890

14:34:44

XLON

4,377

121.5800

374865353815882

14:35:08

XLON

1,748

121.6000

374865353815969

14:35:13

XLON

1,685

121.6200

374865353815987

14:35:13

XLON

2,051

121.6200

374865353815988

14:35:13

XLON

501

121.6200

374865353815989

14:35:13

XLON

2,030

121.6200

374865353815990

14:36:14

XLON

3,970

121.7000

374865353816295

14:36:14

XLON

6,143

121.7000

374865353816301

14:36:14

XLON

6,239

121.7000

374865353816308

14:36:15

XLON

3,000

121.6800

374865353816320

14:36:15

XLON

3,921

121.6800

374865353816321

14:36:25

XLON

12,414

121.6600

374865353816377

14:36:25

XLON

964

121.6600

374865353816378

14:36:48

XLON

4

121.7200

374865353816536

14:36:48

XLON

2,030

121.7200

374865353816537

14:36:53

XLON

3,000

121.7200

374865353816580

14:36:53

XLON

673

121.7200

374865353816581

14:36:55

XLON

3,000

121.7000

374865353816646

14:36:55

XLON

2,377

121.7000

374865353816647

14:36:56

XLON

2,030

121.6800

374865353816654

14:36:56

XLON

3,000

121.6800

374865353816655

14:37:50

XLON

2,030

121.6600

374865353816904

14:38:01

XLON

9,804

121.6400

374865353816932

14:38:01

XLON

2,469

121.6400

374865353816933

14:38:02

XLON

1,325

121.6200

374865353816968

14:38:02

XLON

9,631

121.6200

374865353816969

14:38:02

XLON

3,731

121.6400

374865353816979

14:38:02

XLON

3,000

121.6400

374865353816980

14:38:02

XLON

2,030

121.6400

374865353816981

14:38:04

XLON

2,439

121.6400

374865353816992

14:38:04

XLON

2,030

121.6400

374865353816993

14:38:04

XLON

1,539

121.6400

374865353816994

14:38:04

XLON

3,274

121.6400

374865353816995

14:38:04

XLON

3,000

121.6400

374865353816996

14:39:15

XLON

2,030

121.6400

374865353817301

14:39:17

XLON

2,340

121.6400

374865353817304

14:39:17

XLON

2,030

121.6400

374865353817305

14:39:17

XLON

3,214

121.6400

374865353817306

14:39:39

XLON

5

121.6400

374865353817388

14:39:41

XLON

1,477

121.6400

374865353817399

14:39:48

XLON

905

121.6800

374865353817479

14:39:48

XLON

12,613

121.6800

374865353817480

14:39:51

XLON

7,799

121.7000

374865353817502

14:39:51

XLON

10,899

121.7000

374865353817493

14:39:51

XLON

3,100

121.7000

374865353817498

14:40:09

XLON

840

121.7200

374865353817703

14:40:09

XLON

7,502

121.7200

374865353817704

14:40:12

XLON

7,669

121.7000

374865353817723

14:40:12

XLON

3,703

121.7000

374865353817724

14:40:12

XLON

7,177

121.7000

374865353817725

14:40:13

XLON

492

121.7000

374865353817727

14:41:54

XLON

139

121.7400

374865353818083

14:41:54

XLON

6,094

121.7400

374865353818084

14:41:54

XLON

4,769

121.7400

374865353818085

14:43:10

XLON

635

121.8800

374865353818368

14:43:11

XLON

2,894

121.8800

374865353818388

14:43:27

XLON

5,724

121.8400

374865353818412

14:43:27

XLON

2,616

121.8400

374865353818415

14:43:27

XLON

2,175

121.8400

374865353818416

14:43:27

XLON

933

121.8400

374865353818417

14:44:15

XLON

3,000

121.8200

374865353818571

14:44:16

XLON

2,395

121.8200

374865353818574

14:44:16

XLON

3,000

121.8200

374865353818575

14:44:16

XLON

3,161

121.8200

374865353818576

14:44:16

XLON

1,308

121.8200

374865353818577

14:44:18

XLON

5

121.8000

374865353818586

14:44:34

XLON

72

121.8800

374865353818629

14:44:37

XLON

1,941

121.9000

374865353818634

14:44:55

XLON

8,990

121.9000

374865353818688

14:44:58

XLON

3,100

121.9000

374865353818706

14:44:58

XLON

547

121.9000

374865353818707

14:45:19

XLON

820

121.8800

374865353818801

14:45:23

XLON

8,451

121.9000

374865353818814

14:45:25

XLON

3,584

121.9000

374865353818815

14:45:25

XLON

10,082

121.8800

374865353818817

14:45:34

XLON

3,000

121.8600

374865353818839

14:45:34

XLON

500

121.8800

374865353818840

14:45:34

XLON

3,000

121.8800

374865353818841

14:45:34

XLON

3,549

121.8800

374865353818842

14:45:34

XLON

3,000

121.8800

374865353818843

14:45:34

XLON

4,681

121.8800

374865353818844

14:46:07

XLON

500

121.8600

374865353818979

14:46:07

XLON

3,000

121.8600

374865353818980

14:46:07

XLON

1,254

121.8600

374865353818981

14:46:08

XLON

1,746

121.8600

374865353818988

14:46:09

XLON

3

121.8600

374865353818992

14:46:14

XLON

2,178

121.8800

374865353819004

14:46:14

XLON

3,521

121.8800

374865353819005

14:46:14

XLON

2,124

121.8800

374865353819006

14:46:14

XLON

3,037

121.8800

374865353819007

14:46:18

XLON

3,215

121.8800

374865353819008

14:46:23

XLON

1,707

121.8800

374865353819011

14:46:23

XLON

1,476

121.8800

374865353819012

14:46:43

XLON

2,814

121.8800

374865353819073

14:47:00

XLON

2,657

121.8600

374865353819151

14:47:00

XLON

5,674

121.8600

374865353819152

14:47:00

XLON

3,005

121.8600

374865353819153

14:47:27

XLON

2

121.9000

374865353819289

14:47:29

XLON

1,993

121.9000

374865353819310

14:47:31

XLON

289

121.9000

374865353819328

14:47:44

XLON

1,922

121.9000

374865353819366

14:47:48

XLON

2,066

121.8800

374865353819390

14:47:48

XLON

2,538

121.8800

374865353819391

14:47:49

XLON

3,000

121.8800

374865353819406

14:48:02

XLON

3,323

121.8400

374865353819477

14:48:02

XLON

2,964

121.8800

374865353819478

14:48:02

XLON

8,330

121.8400

374865353819479

14:48:03

XLON

7,774

121.8400

374865353819486

14:48:04

XLON

6,857

121.8400

374865353819490

14:48:06

XLON

4,038

121.8400

374865353819497

14:48:06

XLON

975

121.8400

374865353819498

14:48:47

XLON

565

121.8400

374865353819641

14:49:47

XLON

2,000

121.8000

374865353819783

14:49:49

XLON

3,535

121.8200

374865353819790

14:49:50

XLON

6

121.8200

374865353819791

14:49:51

XLON

4

121.8200

374865353819792

14:49:53

XLON

895

121.8400

374865353819796

14:49:53

XLON

1,693

121.8400

374865353819797

14:49:53

XLON

2,020

121.8400

374865353819798

14:49:53

XLON

2,815

121.8400

374865353819799

14:49:53

XLON

61

121.8400

374865353819800

14:50:01

XLON

7,697

121.8200

374865353819828

14:50:02

XLON

5,127

121.8200

374865353819829

14:50:02

XLON

7,823

121.8200

374865353819834

14:50:16

XLON

5,000

121.8800

374865353819999

14:50:17

XLON

1,000

121.8800

374865353820006

14:50:17

XLON

6,128

121.8800

374865353820010

14:50:49

XLON

4,128

121.8800

374865353820104

14:50:49

XLON

8,977

121.8800

374865353820105

14:50:49

XLON

4,155

121.8800

374865353820106

14:51:00

XLON

1,832

121.8400

374865353820126

14:51:42

XLON

12,611

121.7600

374865353820327

14:52:02

XLON

12,840

121.8200

374865353820432

14:52:08

XLON

12,908

121.7600

374865353820451

14:53:10

XLON

1,486

121.7400

374865353820691

14:53:10

XLON

4,796

121.7400

374865353820692

14:53:10

XLON

7,078

121.7400

374865353820693

14:53:10

XLON

2,343

121.7400

374865353820700

14:53:10

XLON

11,204

121.7400

374865353820701

14:54:04

XLON

472

121.8400

374865353820878

14:54:04

XLON

3,000

121.8400

374865353820879

14:54:21

XLON

361

121.8600

374865353820924

14:54:21

XLON

9,083

121.8600

374865353820925

14:54:21

XLON

87

121.8600

374865353820926

14:54:57

XLON

2,061

121.9200

374865353821085

14:54:57

XLON

1,993

121.9200

374865353821086

14:54:59

XLON

1

121.9200

374865353821093

14:54:59

XLON

2,385

121.9200

374865353821094

14:55:06

XLON

4,365

121.9000

374865353821111

14:55:06

XLON

4,471

121.9000

374865353821112

14:55:06

XLON

3,215

121.9000

374865353821113

14:55:06

XLON

4,365

121.9000

374865353821114

14:55:39

XLON

3,602

121.8800

374865353821231

14:57:39

XLON

4,176

121.8600

374865353821594

14:57:48

XLON

6,246

121.9400

374865353821675

14:57:49

XLON

3,000

121.9400

374865353821677

14:57:49

XLON

734

121.9400

374865353821678

14:57:49

XLON

4,726

121.9400

374865353821679

14:57:50

XLON

3,000

121.9400

374865353821684

14:57:50

XLON

1,641

121.9400

374865353821685

14:57:50

XLON

734

121.9400

374865353821686

14:57:50

XLON

675

121.9400

374865353821687

14:57:56

XLON

1,853

121.9400

374865353821702

14:57:56

XLON

884

121.9400

374865353821703

14:57:56

XLON

709

121.9400

374865353821704

14:58:47

XLON

9,691

121.9800

374865353821917

14:58:47

XLON

2,296

121.9800

374865353821918

14:58:47

XLON

234

121.9800

374865353821919

14:58:47

XLON

12,026

121.9800

374865353821920

14:58:47

XLON

57

122.0000

374865353821923

14:58:47

XLON

3,647

122.0000

374865353821924

14:59:18

XLON

395

122.0200

374865353822015

14:59:18

XLON

1,386

122.0200

374865353822016

14:59:18

XLON

1,061

122.0200

374865353822017

14:59:18

XLON

2,565

122.0200

374865353822018

14:59:23

XLON

1,831

122.0200

374865353822022

14:59:26

XLON

3,107

122.0600

374865353822033

14:59:34

XLON

1,213

122.1000

374865353822077

14:59:34

XLON

2,421

122.1000

374865353822078

14:59:35

XLON

2,429

122.1000

374865353822084

14:59:35

XLON

888

122.1000

374865353822085

15:00:12

XLON

11,148

122.0600

374865353822181

15:01:07

XLON

3,659

122.0200

374865353822358

15:01:12

XLON

1,772

122.0200

374865353822410

15:01:12

XLON

3,967

122.0200

374865353822411

15:01:12

XLON

2,823

122.0200

374865353822412

15:01:17

XLON

1,851

122.0200

374865353822420

15:01:17

XLON

1,449

122.0200

374865353822421

15:01:17

XLON

3,888

122.0200

374865353822422

15:01:19

XLON

2,530

122.0200

374865353822429

15:01:19

XLON

2,003

122.0200

374865353822430

15:03:29

XLON

1,542

122.0800

374865353822870

15:03:29

XLON

795

122.0800

374865353822871

15:03:29

XLON

3,000

122.0800

374865353822872

15:03:45

XLON

2,103

122.0800

374865353822920

15:03:50

XLON

2,574

122.0800

374865353822949

15:03:55

XLON

2,338

122.0800

374865353822981

15:04:23

XLON

1,269

122.0200

374865353823079

15:04:23

XLON

4,216

122.0400

374865353823085

 

This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news 

Enquiries to:

Investor relations: Telephone +44 (0) 7919 990 230

Media: https://www.vodafone.com/news-and-media/contact-us  

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSSFAFMAEFSELA
UK 100