Transaction in Own Shares

RNS Number : 9679M
Vodafone Group Plc
24 September 2021
 

24 September 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:

24 September 2021

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

5,707,176

 

 

Highest price paid per share (pence):

114.24

 

Lowest price paid per share (pence):

113.56

 

Volume weighted average price paid per share (pence):

113.94

 


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,265,202,318 of its ordinary shares in treasury and has 27,552,387,700 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 24 September 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 24 September 2021 is set out below.

 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

113.94

 

5,707,176

 

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBp)

Transaction Reference Number

09:10:42

XLON

1,953

114.0200

397748939536772

09:10:42

XLON

5,276

114.0200

397748939536773

09:10:42

XLON

1,803

114.0200

397748939536774

09:10:42

XLON

1,633

114.0200

397748939536775

09:12:08

XLON

773

114.0600

397748939536974

09:12:08

XLON

11,880

114.0600

397748939536975

09:12:13

XLON

10,364

114.0600

397748939537009

09:12:13

XLON

2,525

114.0600

397748939537010

09:12:13

XLON

7,669

114.0600

397748939537012

09:12:13

XLON

3,000

114.0600

397748939537015

09:12:13

XLON

174

114.0600

397748939537016

09:12:52

XLON

3,200

114.0200

397748939537096

09:12:52

XLON

1,098

114.0200

397748939537097

09:13:27

XLON

7,344

113.9200

397748939537202

09:13:27

XLON

3,213

113.9200

397748939537201

09:13:27

XLON

2,999

113.9200

397748939537203

09:13:56

XLON

2,899

113.9400

397748939537320

09:14:16

XLON

9,432

113.9200

397748939537399

09:14:16

XLON

2,800

113.9200

397748939537401

09:14:16

XLON

246

113.9200

397748939537402

09:15:10

XLON

2,872

113.9000

397748939537577

09:15:49

XLON

10,857

113.8600

397748939537658

09:15:49

XLON

8,584

113.8600

397748939537659

09:15:57

XLON

2,677

113.8600

397748939537674

09:15:57

XLON

963

113.8600

397748939537675

09:16:40

XLON

4,784

113.8400

397748939537743

09:16:40

XLON

3,569

113.8400

397748939537744

09:16:40

XLON

3,000

113.8400

397748939537748

09:16:40

XLON

2,969

113.8400

397748939537749

09:17:39

XLON

9,617

113.8400

397748939537858

09:18:10

XLON

98

113.8400

397748939537934

09:18:12

XLON

5,544

113.8400

397748939537941

09:18:12

XLON

2,800

113.8400

397748939537942

09:18:12

XLON

2,347

113.8400

397748939537943

09:18:54

XLON

5,301

113.8400

397748939538006

09:20:38

XLON

3,259

113.8800

397748939538186

09:20:53

XLON

2,924

113.8800

397748939538219

09:20:53

XLON

2,756

113.8800

397748939538220

09:21:17

XLON

1,200

113.9000

397748939538278

09:22:15

XLON

3,000

113.9400

397748939538446

09:22:28

XLON

12,860

113.9600

397748939538485

09:22:43

XLON

308

113.9600

397748939538535

09:22:43

XLON

1,828

113.9600

397748939538536

09:25:09

XLON

3

114.1400

397748939538936

09:25:24

XLON

2,341

114.1600

397748939538961

09:25:24

XLON

5,780

114.1600

397748939538960

09:25:24

XLON

8,238

114.1600

397748939538962

09:25:24

XLON

2,630

114.1600

397748939538963

09:25:40

XLON

5,047

114.1800

397748939539090

09:25:40

XLON

2,500

114.2000

397748939539092

09:25:40

XLON

546

114.2000

397748939539093

09:25:40

XLON

3,371

114.2000

397748939539094

09:25:40

XLON

1,726

114.2000

397748939539095

09:25:43

XLON

3,188

114.1800

397748939539099

09:25:43

XLON

3,377

114.1800

397748939539113

09:25:43

XLON

3,200

114.1800

397748939539114

09:25:43

XLON

383

114.1800

397748939539115

09:26:09

XLON

3,367

114.1200

397748939539185

09:27:35

XLON

1,994

114.0200

397748939539368

09:27:35

XLON

1,009

114.0200

397748939539369

09:29:05

XLON

13,860

114.1000

397748939539663

09:29:05

XLON

3,892

114.1000

397748939539667

09:29:25

XLON

3,021

114.0600

397748939539692

09:29:25

XLON

3,200

114.0600

397748939539693

09:29:25

XLON

3,000

114.0600

397748939539694

09:29:25

XLON

2,132

114.0600

397748939539695

09:30:45

XLON

3,000

114.0800

397748939539894

09:30:45

XLON

2,500

114.0800

397748939539895

09:30:52

XLON

3,164

114.0600

397748939539914

09:32:02

XLON

1,046

114.1000

397748939540029

09:32:02

XLON

9,575

114.1000

397748939540030

09:32:08

XLON

3

114.1000

397748939540038

09:32:23

XLON

9,317

114.1200

397748939540091

09:32:23

XLON

3,442

114.1200

397748939540092

09:32:23

XLON

3,200

114.1200

397748939540094

09:32:23

XLON

2,500

114.1200

397748939540095

09:32:23

XLON

2,110

114.1200

397748939540096

09:33:59

XLON

13,066

114.1000

397748939540262

09:33:59

XLON

5,414

114.1000

397748939540261

09:34:59

XLON

4,382

114.1400

397748939540477

09:34:59

XLON

1,757

114.1400

397748939540478

09:35:50

XLON

3,521

114.1200

397748939540549

09:35:50

XLON

3,003

114.1000

397748939540555

09:36:03

XLON

5,924

114.0800

397748939540599

09:36:03

XLON

3,200

114.0800

397748939540606

09:36:03

XLON

2,612

114.0800

397748939540607

09:36:21

XLON

2,387

114.0800

397748939540645

09:36:21

XLON

524

114.0800

397748939540646

09:36:58

XLON

3,668

114.0800

397748939540757

09:38:45

XLON

8,808

114.0600

397748939540939

09:38:59

XLON

2,500

114.0800

397748939540961

09:38:59

XLON

3,000

114.0800

397748939540962

09:39:00

XLON

2,337

114.0800

397748939540963

09:39:00

XLON

2,811

114.0800

397748939540964

09:39:16

XLON

1,487

114.0800

397748939541016

09:39:16

XLON

1,418

114.0800

397748939541017

09:39:28

XLON

4

114.0800

397748939541032

09:39:28

XLON

2,869

114.0800

397748939541033

09:39:49

XLON

12,704

114.0600

397748939541072

09:39:59

XLON

4,561

114.0600

397748939541121

09:39:59

XLON

3,138

114.0600

397748939541123

09:41:44

XLON

1,719

114.0800

397748939541355

09:41:44

XLON

1,247

114.0800

397748939541356

09:41:45

XLON

1,022

114.0800

397748939541357

09:41:45

XLON

3,000

114.0800

397748939541358

09:41:45

XLON

1,823

114.0800

397748939541359

09:41:59

XLON

3,349

114.0800

397748939541379

09:41:59

XLON

1,055

114.0800

397748939541380

09:42:22

XLON

2,913

114.0800

397748939541416

09:42:42

XLON

285

114.0800

397748939541455

09:42:42

XLON

2,625

114.0800

397748939541456

09:42:48

XLON

11,012

114.0600

397748939541486

09:44:53

XLON

11,258

114.0600

397748939541743

09:45:23

XLON

3,000

113.9800

397748939541836

09:46:32

XLON

3,000

113.9800

397748939542036

09:46:32

XLON

1,387

113.9800

397748939542037

09:46:32

XLON

9,561

113.9800

397748939542034

09:48:03

XLON

5,104

114.0000

397748939542257

09:48:07

XLON

3,446

114.0000

397748939542258

09:48:07

XLON

2,046

114.0000

397748939542259

09:48:07

XLON

2,057

114.0000

397748939542260

09:49:01

XLON

3,380

113.9600

397748939542363

09:49:43

XLON

1,246

114.0400

397748939542518

09:49:43

XLON

1,608

114.0400

397748939542519

09:51:02

XLON

3,084

114.1600

397748939542686

09:51:05

XLON

3,000

114.1200

397748939542701

09:52:23

XLON

13,137

114.1000

397748939542921

09:52:23

XLON

3,000

114.1000

397748939542926

09:52:23

XLON

2,500

114.1000

397748939542927

09:52:23

XLON

407

114.1000

397748939542928

09:52:23

XLON

3,000

114.1000

397748939542929

09:52:23

XLON

9,733

114.1000

397748939542930

09:53:24

XLON

8,709

114.0800

397748939543110

09:53:24

XLON

881

114.0800

397748939543111

09:57:32

XLON

4,198

114.2000

397748939543624

09:57:32

XLON

7,681

114.2000

397748939543625

09:57:32

XLON

10,964

114.2200

397748939543622

09:57:32

XLON

7,128

114.2200

397748939543621

09:57:55

XLON

1,515

114.2200

397748939543685

09:57:55

XLON

1,459

114.2200

397748939543686

09:58:13

XLON

1,827

114.2000

397748939543742

09:58:13

XLON

3,000

114.2000

397748939543743

09:58:13

XLON

618

114.2000

397748939543744

09:58:47

XLON

12,348

114.2000

397748939543804

09:59:20

XLON

2,300

114.2000

397748939543872

09:59:20

XLON

4,170

114.2000

397748939543873

09:59:20

XLON

3,405

114.2000

397748939543869

09:59:20

XLON

3,795

114.2000

397748939543867

10:00:36

XLON

7,864

114.1800

397748939544060

10:01:25

XLON

4,008

114.1400

397748939544139

10:02:10

XLON

2,719

114.1400

397748939544248

10:02:10

XLON

2,430

114.1400

397748939544249

10:02:19

XLON

3,200

114.1200

397748939544276

10:02:19

XLON

3,000

114.1200

397748939544277

10:02:19

XLON

1,396

114.1200

397748939544278

10:02:19

XLON

894

114.1200

397748939544279

10:02:52

XLON

1,827

114.1000

397748939544337

10:03:13

XLON

4,358

114.0800

397748939544394

10:03:13

XLON

4,520

114.0800

397748939544397

10:03:27

XLON

2,065

114.0600

397748939544412

10:03:33

XLON

6,318

114.0600

397748939544418

10:03:33

XLON

2,800

114.0600

397748939544419

10:03:33

XLON

465

114.0600

397748939544420

10:05:20

XLON

2,400

114.0800

397748939544615

10:05:20

XLON

3,000

114.0800

397748939544616

10:05:20

XLON

1,232

114.0800

397748939544617

10:05:20

XLON

2,113

114.0800

397748939544618

10:05:48

XLON

2,990

114.0800

397748939544668

10:06:04

XLON

2,847

114.0800

397748939544692

10:06:16

XLON

153

114.0800

397748939544709

10:06:16

XLON

2,813

114.0800

397748939544710

10:06:17

XLON

11,262

114.0400

397748939544714

10:06:29

XLON

843

114.0400

397748939544739

10:06:29

XLON

3,468

114.0400

397748939544738

10:06:29

XLON

1,651

114.0400

397748939544740

10:06:29

XLON

1,160

114.0400

397748939544741

10:07:42

XLON

2,884

114.0600

397748939544904

10:07:50

XLON

4,170

114.0400

397748939544925

10:07:50

XLON

7,023

114.0400

397748939544926

10:08:42

XLON

1,572

114.0400

397748939545011

10:08:42

XLON

1,632

114.0400

397748939545012

10:09:22

XLON

11,615

114.0600

397748939545256

10:09:30

XLON

1,008

114.0400

397748939545290

10:09:30

XLON

2,700

114.0400

397748939545289

10:10:11

XLON

8,659

114.0400

397748939545372

10:11:51

XLON

6,009

114.0600

397748939545610

10:11:51

XLON

4,376

114.0600

397748939545611

10:11:51

XLON

174

114.0600

397748939545612

10:11:52

XLON

2,900

114.0600

397748939545617

10:11:52

XLON

3,109

114.0600

397748939545618

10:12:39

XLON

2,325

114.0400

397748939545709

10:12:39

XLON

3,514

114.0400

397748939545711

10:12:39

XLON

1,206

114.0400

397748939545710

10:14:08

XLON

288

114.1600

397748939545934

10:14:08

XLON

4,328

114.1600

397748939545935

10:14:33

XLON

2,949

114.1600

397748939545970

10:14:54

XLON

2,205

114.1200

397748939545995

10:14:54

XLON

10,326

114.1200

397748939545996

10:14:55

XLON

804

114.1200

397748939545998

10:14:55

XLON

4,788

114.1200

397748939545999

10:15:27

XLON

287

114.0600

397748939546071

10:15:27

XLON

3,469

114.0600

397748939546072

10:15:27

XLON

61

114.0600

397748939546073

10:16:23

XLON

3,043

114.0400

397748939546176

10:16:23

XLON

3,420

114.0400

397748939546175

10:17:18

XLON

2,993

114.0600

397748939546303

10:17:36

XLON

2,159

114.0600

397748939546353

10:17:36

XLON

2,567

114.0600

397748939546354

10:18:08

XLON

13,731

114.0800

397748939546417

10:19:07

XLON

6,392

114.0600

397748939546496

10:19:07

XLON

4

114.0600

397748939546499

10:19:07

XLON

3,000

114.0600

397748939546500

10:19:07

XLON

1,397

114.0600

397748939546501

10:19:07

XLON

4,762

114.0600

397748939546502

10:19:12

XLON

5,364

114.0400

397748939546522

10:19:12

XLON

3,497

114.0400

397748939546523

10:20:25

XLON

8,812

114.0600

397748939546652

10:22:25

XLON

7,573

114.0800

397748939546855

10:22:25

XLON

2,237

114.0800

397748939546856

10:22:25

XLON

2,722

114.0800

397748939546857

10:22:32

XLON

2,465

114.0600

397748939546868

10:22:32

XLON

1,231

114.0600

397748939546869

10:22:47

XLON

2,866

114.1000

397748939546899

10:23:40

XLON

4,341

114.1200

397748939547001

10:23:40

XLON

2,225

114.1200

397748939547002

10:23:42

XLON

2,927

114.1200

397748939547010

10:23:58

XLON

1,414

114.1200

397748939547022

10:23:58

XLON

1,514

114.1200

397748939547023

10:24:14

XLON

2,928

114.1200

397748939547038

10:24:30

XLON

2,929

114.1200

397748939547048

10:24:53

XLON

4,240

114.1600

397748939547097

10:26:07

XLON

1,396

114.2000

397748939547275

10:26:07

XLON

384

114.2000

397748939547276

10:26:07

XLON

3,000

114.2000

397748939547277

10:26:07

XLON

1,126

114.2000

397748939547278

10:26:07

XLON

3,181

114.2000

397748939547279

10:26:59

XLON

1,174

114.2400

397748939547327

10:26:59

XLON

9,864

114.2400

397748939547328

10:27:07

XLON

2,910

114.2400

397748939547337

10:27:19

XLON

1,107

114.2400

397748939547349

10:27:19

XLON

1,824

114.2400

397748939547350

10:27:31

XLON

1,531

114.2400

397748939547392

10:27:31

XLON

1,404

114.2400

397748939547393

10:27:43

XLON

1,288

114.2400

397748939547416

10:27:43

XLON

1,452

114.2400

397748939547417

10:27:43

XLON

212

114.2400

397748939547418

10:27:50

XLON

2,909

114.2200

397748939547448

10:27:50

XLON

2,293

114.2200

397748939547449

10:27:50

XLON

707

114.2200

397748939547450

10:27:50

XLON

2,148

114.2200

397748939547451

10:27:50

XLON

791

114.2200

397748939547452

10:27:50

XLON

3,940

114.2200

397748939547444

10:27:50

XLON

3,923

114.2200

397748939547443

10:28:22

XLON

3

114.1800

397748939547495

10:28:22

XLON

295

114.1800

397748939547496

10:28:22

XLON

2,558

114.1800

397748939547497

10:28:59

XLON

9,641

114.1400

397748939547567

10:28:59

XLON

1,396

114.1400

397748939547570

10:28:59

XLON

3,000

114.1400

397748939547571

10:28:59

XLON

138

114.1400

397748939547572

10:30:04

XLON

9,498

114.1400

397748939547699

10:32:07

XLON

4,593

114.1000

397748939547951

10:32:07

XLON

1,973

114.1000

397748939547952

10:32:07

XLON

3,000

114.1000

397748939547953

10:32:07

XLON

3,205

114.1000

397748939547954

10:32:07

XLON

383

114.1000

397748939547955

10:32:49

XLON

3,870

114.0400

397748939548014

10:33:07

XLON

619

114.0400

397748939548040

10:33:07

XLON

2,284

114.0400

397748939548041

10:33:07

XLON

72

114.0400

397748939548042

10:33:11

XLON

3,082

114.0200

397748939548062

10:33:11

XLON

7,828

114.0200

397748939548063

10:34:37

XLON

5

114.0400

397748939548246

10:34:37

XLON

2,368

114.0400

397748939548247

10:34:37

XLON

587

114.0400

397748939548248

10:34:56

XLON

1,937

114.0400

397748939548275

10:34:56

XLON

1,044

114.0400

397748939548276

10:35:13

XLON

5,010

114.0600

397748939548335

10:35:26

XLON

3,000

114.0600

397748939548344

10:35:26

XLON

2,589

114.0600

397748939548345

10:36:32

XLON

4,795

114.0800

397748939548434

10:36:32

XLON

1,398

114.0800

397748939548446

10:36:32

XLON

3,169

114.0800

397748939548447

10:36:36

XLON

4,854

114.0600

397748939548459

10:36:36

XLON

3,000

114.0600

397748939548460

10:36:36

XLON

1,953

114.0600

397748939548461

10:37:44

XLON

3

114.0800

397748939548590

10:37:44

XLON

2,762

114.0800

397748939548591

10:37:55

XLON

1,811

114.0800

397748939548626

10:38:08

XLON

3,691

114.1000

397748939548645

10:38:23

XLON

2,961

114.1000

397748939548669

10:38:41

XLON

1,415

114.1000

397748939548685

10:38:41

XLON

1,572

114.1000

397748939548686

10:38:59

XLON

898

114.1000

397748939548697

10:38:59

XLON

2,090

114.1000

397748939548698

10:39:17

XLON

1,126

114.1200

397748939548729

10:39:17

XLON

3,100

114.1200

397748939548730

10:39:17

XLON

1,916

114.1200

397748939548731

10:39:24

XLON

1,360

114.1200

397748939548752

10:39:24

XLON

1,632

114.1200

397748939548753

10:39:30

XLON

2,235

114.1200

397748939548759

10:39:55

XLON

2,900

114.1000

397748939548818

10:39:55

XLON

373

114.1000

397748939548819

10:40:13

XLON

2,627

114.1000

397748939548837

10:40:13

XLON

330

114.1000

397748939548838

10:40:19

XLON

5,731

114.0800

397748939548840

10:40:20

XLON

1,397

114.0800

397748939548841

10:40:20

XLON

3,000

114.0800

397748939548842

10:40:20

XLON

1,224

114.0800

397748939548843

10:41:43

XLON

2,212

114.0600

397748939548949

10:41:43

XLON

726

114.0600

397748939548950

10:42:02

XLON

2,274

114.0600

397748939548966

10:42:02

XLON

567

114.0600

397748939548967

10:42:07

XLON

5,085

114.0400

397748939548971

10:42:38

XLON

3,000

114.0600

397748939549017

10:42:38

XLON

12

114.0600

397748939549018

10:42:38

XLON

7,696

114.0600

397748939549014

10:42:38

XLON

927

114.0600

397748939549015

10:42:38

XLON

3,055

114.0600

397748939549016

10:43:32

XLON

3,000

114.0200

397748939549091

10:43:32

XLON

131

114.0200

397748939549092

10:45:15

XLON

8,799

114.0200

397748939549249

10:45:15

XLON

3,155

114.0200

397748939549247

10:45:16

XLON

3,000

114.0200

397748939549251

10:45:16

XLON

1,646

114.0200

397748939549252

10:45:31

XLON

4,209

113.9800

397748939549283

10:45:40

XLON

2,897

113.9800

397748939549299

10:45:55

XLON

2,741

113.9800

397748939549348

10:45:55

XLON

130

113.9800

397748939549349

10:46:09

XLON

3,753

113.9800

397748939549401

10:46:24

XLON

1,088

113.9800

397748939549425

10:46:24

XLON

1,784

113.9800

397748939549426

10:46:27

XLON

8,672

113.9600

397748939549437

10:46:28

XLON

2,900

113.9600

397748939549442

10:47:12

XLON

1,269

113.9800

397748939549532

10:47:12

XLON

3,356

113.9800

397748939549531

10:47:12

XLON

6,327

113.9800

397748939549533

10:47:30

XLON

2,024

113.9600

397748939549605

10:47:30

XLON

1,786

113.9600

397748939549606

10:48:23

XLON

3,283

113.9400

397748939549675

10:48:23

XLON

1,399

113.9400

397748939549677

10:48:23

XLON

3,000

113.9400

397748939549678

10:48:23

XLON

910

113.9400

397748939549679

10:49:05

XLON

8,065

113.9000

397748939549772

10:49:05

XLON

13,250

113.9000

397748939549770

10:49:59

XLON

2,304

113.9200

397748939549897

10:49:59

XLON

638

113.9200

397748939549898

10:49:59

XLON

3,220

113.9000

397748939549904

10:49:59

XLON

3,381

113.9000

397748939549903

10:50:25

XLON

5,685

113.8800

397748939549995

10:50:25

XLON

6,642

113.8800

397748939549994

10:50:25

XLON

736

113.8800

397748939549996

10:50:25

XLON

3,000

113.8800

397748939549998

10:50:25

XLON

262

113.8800

397748939549999

10:50:38

XLON

3,008

113.8600

397748939550016

10:50:39

XLON

2,300

113.8600

397748939550018

10:50:39

XLON

4,012

113.8600

397748939550019

10:51:38

XLON

10,036

113.8600

397748939550130

10:52:08

XLON

4,541

113.8200

397748939550189

10:52:41

XLON

3,975

113.8200

397748939550255

10:53:35

XLON

5,037

113.8000

397748939550364

10:53:53

XLON

4,667

113.8000

397748939550418

10:54:12

XLON

4,560

113.8200

397748939550435

10:55:44

XLON

4,184

113.8800

397748939550624

10:56:00

XLON

507

113.8800

397748939550659

10:56:00

XLON

2,375

113.8800

397748939550660

10:56:19

XLON

5,836

113.8800

397748939550697

10:56:19

XLON

7,890

113.8800

397748939550698

10:56:22

XLON

4,930

113.8600

397748939550706

10:57:19

XLON

6,438

113.8000

397748939550887

10:57:19

XLON

3,000

113.8000

397748939550889

10:57:19

XLON

3,193

113.8000

397748939550890

10:59:24

XLON

4,282

113.8200

397748939551073

10:59:24

XLON

1,864

113.8200

397748939551074

11:00:19

XLON

247

113.8400

397748939551195

11:00:43

XLON

3,936

113.8400

397748939551237

11:00:43

XLON

243

113.8400

397748939551238

11:00:43

XLON

3,000

113.8400

397748939551239

11:01:03

XLON

2,969

113.8200

397748939551268

11:01:19

XLON

2,869

113.8000

397748939551321

11:01:40

XLON

3,000

113.7800

397748939551401

11:01:48

XLON

4,418

113.8200

397748939551436

11:01:48

XLON

1,827

113.8200

397748939551437

11:02:30

XLON

6,463

113.8200

397748939551581

11:03:38

XLON

2,972

113.8200

397748939551742

11:03:54

XLON

28

113.8200

397748939551801

11:03:54

XLON

2,825

113.8200

397748939551802

11:04:00

XLON

3,000

113.8000

397748939551817

11:04:36

XLON

3,000

113.8400

397748939551885

11:04:41

XLON

3,000

113.8400

397748939551909

11:04:44

XLON

3,000

113.8400

397748939551918

11:04:44

XLON

9,633

113.8400

397748939551919

11:05:16

XLON

6,915

113.8000

397748939552099

11:05:47

XLON

4,071

113.7600

397748939552242

11:06:48

XLON

5,370

113.8200

397748939552441

11:07:09

XLON

9,358

113.8400

397748939552505

11:08:09

XLON

3

113.8400

397748939552699

11:08:34

XLON

3,005

113.8600

397748939552751

11:08:44

XLON

2,904

113.8600

397748939552768

11:09:16

XLON

4,657

113.9000

397748939552865

11:09:16

XLON

3,000

113.9000

397748939552866

11:09:16

XLON

6,331

113.9000

397748939552867

11:10:33

XLON

1,999

113.9200

397748939553044

11:10:33

XLON

2,261

113.9200

397748939553045

11:10:38

XLON

12,270

113.9000

397748939553055

11:11:28

XLON

1,362

113.8800

397748939553132

11:11:28

XLON

1,842

113.8800

397748939553133

11:12:54

XLON

2,289

113.9000

397748939553313

11:12:54

XLON

4,089

113.9000

397748939553314

11:12:54

XLON

3,499

113.9000

397748939553316

11:12:54

XLON

2,863

113.9000

397748939553317

11:12:54

XLON

2,190

113.9000

397748939553318

11:13:11

XLON

6,816

113.8800

397748939553345

11:14:23

XLON

2,982

113.8800

397748939553502

11:14:34

XLON

4,472

113.8600

397748939553529

11:14:34

XLON

3,000

113.8600

397748939553533

11:14:34

XLON

84

113.8600

397748939553534

11:15:21

XLON

2,394

113.8600

397748939553669

11:15:21

XLON

598

113.8600

397748939553670

11:17:21

XLON

3,000

113.8800

397748939553942

11:17:21

XLON

1,400

113.8800

397748939553943

11:17:21

XLON

1,164

113.8800

397748939553944

11:17:22

XLON

3,000

113.8800

397748939553947

11:17:57

XLON

4

113.9000

397748939554010

11:18:01

XLON

2,365

113.9200

397748939554029

11:18:01

XLON

13,199

113.9200

397748939554030

11:19:00

XLON

4,320

113.9600

397748939554134

11:19:00

XLON

3,987

113.9600

397748939554135

11:19:41

XLON

3,620

114.0000

397748939554177

11:19:41

XLON

3,429

114.0000

397748939554178

11:19:51

XLON

2,873

114.0000

397748939554179

11:20:01

XLON

1,731

114.0000

397748939554189

11:20:01

XLON

1,631

114.0000

397748939554190

11:20:21

XLON

3,000

114.0000

397748939554251

11:20:23

XLON

3,000

113.9800

397748939554252

11:20:23

XLON

906

113.9800

397748939554253

11:20:49

XLON

2,905

113.9600

397748939554288

11:21:10

XLON

1,913

113.9600

397748939554331

11:21:10

XLON

1,045

113.9600

397748939554332

11:21:21

XLON

6,122

113.9600

397748939554356

11:22:20

XLON

1,034

114.0400

397748939554499

11:22:20

XLON

1,755

114.0400

397748939554500

11:22:20

XLON

401

114.0400

397748939554501

11:22:46

XLON

3,000

114.0600

397748939554564

11:23:26

XLON

3,000

114.0600

397748939554635

11:23:26

XLON

2,555

114.0600

397748939554636

11:23:33

XLON

3,000

114.0600

397748939554650

11:24:11

XLON

10,625

114.0800

397748939554728

11:24:11

XLON

1,397

114.0800

397748939554733

11:24:11

XLON

2,604

114.0800

397748939554734

11:25:49

XLON

11,503

114.0800

397748939555013

11:26:21

XLON

323

114.0600

397748939555050

11:26:21

XLON

2,551

114.0600

397748939555051

11:26:21

XLON

570

114.0600

397748939555052

11:26:21

XLON

2,280

114.0600

397748939555053

11:27:13

XLON

1,010

114.0400

397748939555173

11:27:13

XLON

5,006

114.0400

397748939555174

11:27:13

XLON

1,010

114.0400

397748939555175

11:29:05

XLON

2,862

114.0200

397748939555334

11:29:24

XLON

2,926

114.0200

397748939555377

11:31:02

XLON

1,228

114.0000

397748939555507

11:31:02

XLON

4,247

114.0000

397748939555508

11:31:02

XLON

7,575

114.0000

397748939555509

11:31:33

XLON

5,111

114.0400

397748939555555

11:31:33

XLON

3,133

114.0400

397748939555556

11:31:50

XLON

2,949

114.0400

397748939555576

11:32:06

XLON

3,315

114.0400

397748939555599

11:32:06

XLON

122

114.0400

397748939555600

11:32:29

XLON

2,914

114.0400

397748939555617

11:32:48

XLON

327

114.0400

397748939555643

11:32:48

XLON

2,627

114.0400

397748939555644

11:33:07

XLON

373

114.0400

397748939555661

11:33:07

XLON

1,408

114.0400

397748939555662

11:33:07

XLON

1,176

114.0400

397748939555663

11:34:06

XLON

10,173

114.0800

397748939555759

11:34:09

XLON

245

114.0600

397748939555850

11:34:09

XLON

5,891

114.0600

397748939555851

11:34:09

XLON

3,000

114.0200

397748939555869

11:34:09

XLON

677

114.0200

397748939555870

11:35:24

XLON

6,109

114.0400

397748939556033

11:36:08

XLON

34

114.0400

397748939556102

11:36:08

XLON

9,000

114.0400

397748939556103

11:36:08

XLON

2,233

114.0400

397748939556104

11:37:02

XLON

3,000

114.0000

397748939556167

11:37:02

XLON

116

114.0000

397748939556168

11:38:03

XLON

2,202

113.9400

397748939556238

11:38:03

XLON

2,510

113.9400

397748939556239

11:38:15

XLON

7,799

113.9200

397748939556263

11:39:14

XLON

3,747

114.0000

397748939556394

11:39:14

XLON

3,000

114.0000

397748939556404

11:39:36

XLON

8,244

114.0000

397748939556461

11:40:48

XLON

2,278

114.0000

397748939556602

11:40:48

XLON

2,254

114.0000

397748939556603

11:41:35

XLON

2,929

113.9400

397748939556673

11:41:35

XLON

2,500

113.9400

397748939556674

11:41:35

XLON

702

113.9400

397748939556675

11:41:53

XLON

5,076

113.9800

397748939556731

11:41:53

XLON

3,337

113.9800

397748939556732

11:44:04

XLON

11,191

114.0000

397748939556969

11:44:04

XLON

2,273

114.0000

397748939556970

11:44:04

XLON

2,057

114.0000

397748939556974

11:44:04

XLON

1,983

114.0000

397748939556975

11:47:09

XLON

3,272

114.0000

397748939557378

11:47:09

XLON

1,398

114.0000

397748939557381

11:47:09

XLON

3,000

114.0000

397748939557382

11:47:09

XLON

2,700

114.0000

397748939557383

11:47:09

XLON

3,200

114.0000

397748939557384

11:47:09

XLON

1,200

114.0000

397748939557385

11:47:09

XLON

1,200

114.0000

397748939557386

11:47:09

XLON

551

114.0000

397748939557387

11:47:09

XLON

2,531

114.0000

397748939557390

11:47:09

XLON

2,029

114.0000

397748939557391

11:47:23

XLON

2,600

114.0000

397748939557420

11:47:23

XLON

1,487

114.0000

397748939557421

11:48:10

XLON

1,833

114.0000

397748939557528

11:48:10

XLON

2,579

114.0000

397748939557529

11:49:31

XLON

1,399

113.9600

397748939557618

11:49:31

XLON

3,000

113.9600

397748939557619

11:49:31

XLON

597

113.9600

397748939557620

11:49:59

XLON

2,866

113.9600

397748939557684

11:50:05

XLON

3,000

113.9400

397748939557703

11:50:13

XLON

2,748

113.9400

397748939557724

11:50:13

XLON

139

113.9400

397748939557725

11:51:54

XLON

3,000

113.9600

397748939557971

11:51:54

XLON

1,200

113.9600

397748939557972

11:51:54

XLON

1,399

113.9600

397748939557973

11:51:54

XLON

2,895

113.9600

397748939557974

11:51:54

XLON

1,200

113.9600

397748939557975

11:51:54

XLON

1,977

113.9600

397748939557976

11:51:54

XLON

3,000

113.9600

397748939557977

11:51:54

XLON

2,085

113.9600

397748939557978

11:51:54

XLON

1,563

113.9600

397748939557979

11:52:24

XLON

7,475

113.9400

397748939558001

11:53:08

XLON

6,047

113.9400

397748939558144

11:54:07

XLON

3,000

113.9200

397748939558244

11:54:07

XLON

999

113.9200

397748939558245

11:55:07

XLON

3,000

113.9600

397748939558389

11:55:07

XLON

3,200

113.9600

397748939558390

11:55:32

XLON

2,681

113.9400

397748939558410

11:55:32

XLON

2,255

113.9400

397748939558411

11:55:32

XLON

3,585

113.9400

397748939558412

11:55:32

XLON

3,000

113.9400

397748939558416

11:56:41

XLON

1,576

113.9200

397748939558561

11:56:41

XLON

2,463

113.9200

397748939558562

11:57:13

XLON

2,292

113.9000

397748939558589

11:57:13

XLON

572

113.9000

397748939558590

11:57:41

XLON

2,849

113.9000

397748939558608

11:57:57

XLON

2,916

113.9000

397748939558610

11:58:13

XLON

4

113.9000

397748939558628

11:58:13

XLON

2,889

113.9000

397748939558629

11:58:31

XLON

287

113.9000

397748939558678

11:58:31

XLON

2,169

113.9000

397748939558679

11:58:31

XLON

534

113.9000

397748939558680

11:58:41

XLON

2,955

113.9000

397748939558716

11:59:06

XLON

2,862

113.9000

397748939558765

11:59:24

XLON

1,662

113.9000

397748939558806

11:59:24

XLON

1,331

113.9000

397748939558807

11:59:35

XLON

2,874

113.9000

397748939558829

12:00:05

XLON

2,980

113.9400

397748939558946

12:00:16

XLON

1,532

113.9400

397748939558979

12:00:16

XLON

1,308

113.9400

397748939558980

12:00:22

XLON

9,574

113.9200

397748939559006

12:00:23

XLON

2,835

113.9200

397748939559011

12:00:23

XLON

1,850

113.9200

397748939559012

12:02:06

XLON

2,826

113.9400

397748939559193

12:02:06

XLON

3,000

113.9400

397748939559194

12:02:06

XLON

1,399

113.9400

397748939559195

12:02:43

XLON

1,399

113.9200

397748939559259

12:02:43

XLON

1,578

113.9200

397748939559260

12:02:59

XLON

1,422

113.9200

397748939559325

12:02:59

XLON

1,529

113.9200

397748939559326

12:03:06

XLON

449

113.9200

397748939559354

12:03:06

XLON

7,717

113.9200

397748939559355

12:03:06

XLON

1,323

113.9200

397748939559356

12:03:50

XLON

6,968

113.9200

397748939559490

12:03:50

XLON

3,000

113.9200

397748939559501

12:03:50

XLON

4,140

113.9200

397748939559502

12:07:11

XLON

2,100

114.0000

397748939559859

12:07:11

XLON

3,000

114.0000

397748939559860

12:07:11

XLON

1,398

114.0000

397748939559861

12:08:05

XLON

3,000

114.0000

397748939559915

12:08:05

XLON

2,200

114.0000

397748939559916

12:08:05

XLON

2,679

114.0000

397748939559917

12:08:06

XLON

3,000

114.0000

397748939559920

12:08:06

XLON

2,331

114.0000

397748939559921

12:08:07

XLON

3,000

114.0000

397748939559922

12:08:07

XLON

1,907

114.0000

397748939559923

12:08:07

XLON

3,000

114.0000

397748939559924

12:08:18

XLON

2,841

114.0000

397748939559954

12:08:32

XLON

2,881

114.0200

397748939560002

12:08:52

XLON

1,920

114.0200

397748939560037

12:08:52

XLON

948

114.0200

397748939560038

12:09:12

XLON

2,328

114.0200

397748939560112

12:09:28

XLON

2,982

114.0200

397748939560138

12:09:54

XLON

13,066

114.0200

397748939560223

12:10:44

XLON

3,358

114.0200

397748939560358

12:12:25

XLON

1,784

114.0400

397748939560552

12:12:26

XLON

2,635

114.0400

397748939560553

12:12:26

XLON

1,460

114.0400

397748939560554

12:12:47

XLON

1,711

114.0400

397748939560591

12:12:47

XLON

1,212

114.0400

397748939560592

12:12:53

XLON

2,310

114.0200

397748939560632

12:13:04

XLON

3,000

114.0000

397748939560673

12:13:04

XLON

2,800

114.0000

397748939560674

12:13:14

XLON

9,673

113.9800

397748939560698

12:14:09

XLON

5,692

113.9400

397748939560789

12:15:01

XLON

5,378

113.9600

397748939560906

12:16:11

XLON

3,000

113.9600

397748939561066

12:16:11

XLON

1,312

113.9600

397748939561067

12:16:32

XLON

6,088

113.9400

397748939561117

12:16:52

XLON

4,387

113.9400

397748939561145

12:17:08

XLON

3,325

113.9200

397748939561171

12:17:48

XLON

1,661

113.9000

397748939561285

12:17:53

XLON

1,521

113.9000

397748939561289

12:18:42

XLON

3,923

113.8800

397748939561365

12:18:42

XLON

3,000

113.8800

397748939561366

12:18:42

XLON

2,112

113.8800

397748939561367

12:20:24

XLON

2,883

113.9200

397748939561565

12:20:24

XLON

3,000

113.9200

397748939561566

12:20:24

XLON

3,196

113.9200

397748939561567

12:21:43

XLON

1,170

113.9200

397748939561655

12:21:43

XLON

1,765

113.9200

397748939561656

12:21:56

XLON

2,846

113.9200

397748939561665

12:22:23

XLON

2,796

113.9200

397748939561779

12:22:38

XLON

2,977

113.9200

397748939561789

12:22:51

XLON

23

113.9200

397748939561815

12:22:51

XLON

1,335

113.9200

397748939561816

12:22:51

XLON

75

113.9200

397748939561817

12:22:51

XLON

1,494

113.9200

397748939561818

12:23:10

XLON

2,903

113.9200

397748939561889

12:23:26

XLON

3,166

113.8800

397748939561906

12:23:26

XLON

4,590

113.8800

397748939561907

12:24:11

XLON

3,000

113.8600

397748939561989

12:24:11

XLON

27

113.8600

397748939561990

12:24:36

XLON

2,982

113.8600

397748939562008

12:24:42

XLON

4,341

113.8400

397748939562012

12:25:27

XLON

2,300

113.8400

397748939562151

12:25:27

XLON

3,000

113.8400

397748939562152

12:25:27

XLON

1,200

113.8400

397748939562153

12:25:27

XLON

2,261

113.8400

397748939562154

12:25:34

XLON

4,657

113.8200

397748939562194

12:26:28

XLON

1,624

113.8400

397748939562251

12:26:28

XLON

2,685

113.8400

397748939562252

12:28:53

XLON

3,000

113.9000

397748939562539

12:28:53

XLON

234

113.9000

397748939562540

12:28:55

XLON

1,712

113.9000

397748939562541

12:29:01

XLON

3,000

113.9000

397748939562550

12:29:01

XLON

1,905

113.9000

397748939562551

12:29:05

XLON

2,848

113.9000

397748939562562

12:30:19

XLON

3,000

113.9400

397748939562693

12:31:18

XLON

3,915

113.9600

397748939562774

12:31:18

XLON

3,000

113.9600

397748939562775

12:31:18

XLON

2,635

113.9600

397748939562776

12:31:19

XLON

3,000

113.9600

397748939562780

12:31:19

XLON

1,476

113.9600

397748939562781

12:31:24

XLON

781

113.9600

397748939562786

12:31:42

XLON

3,000

113.9600

397748939562805

12:31:42

XLON

2,900

113.9600

397748939562806

12:31:42

XLON

3,959

113.9600

397748939562807

12:31:51

XLON

2,894

113.9600

397748939562817

12:32:06

XLON

5,188

113.9400

397748939562850

12:32:06

XLON

8,655

113.9400

397748939562851

12:32:31

XLON

3,203

113.8800

397748939562881

12:35:33

XLON

3,000

113.9200

397748939563155

12:35:33

XLON

3,384

113.9200

397748939563156

12:35:38

XLON

3,000

113.9200

397748939563168

12:35:38

XLON

1,922

113.9200

397748939563169

12:35:38

XLON

1,549

113.9200

397748939563170

12:36:51

XLON

3,000

113.9200

397748939563339

12:36:51

XLON

3,026

113.9200

397748939563340

12:36:56

XLON

671

113.9200

397748939563347

12:36:56

XLON

1,421

113.9200

397748939563348

12:36:56

XLON

1,601

113.9200

397748939563349

12:36:56

XLON

6,039

113.9200

397748939563350

12:37:33

XLON

13,217

113.9200

397748939563395

12:38:02

XLON

7,799

113.9400

397748939563471

12:38:44

XLON

2,064

113.9000

397748939563541

12:38:44

XLON

1,741

113.9000

397748939563542

12:39:50

XLON

2,949

113.9200

397748939563605

12:39:56

XLON

5,072

113.9200

397748939563610

12:39:56

XLON

2,359

113.9200

397748939563611

12:40:11

XLON

6,940

113.9200

397748939563643

12:40:59

XLON

4,302

113.8800

397748939563737

12:42:08

XLON

1,183

113.9000

397748939563894

12:42:08

XLON

3,000

113.9000

397748939563895

12:43:46

XLON

2,600

113.9200

397748939564065

12:43:46

XLON

3,000

113.9200

397748939564066

12:43:46

XLON

1,399

113.9200

397748939564067

12:44:07

XLON

5,680

113.9000

397748939564108

12:44:07

XLON

3,000

113.8600

397748939564127

12:44:07

XLON

3,000

113.8800

397748939564128

12:44:07

XLON

1,399

113.8800

397748939564129

12:44:07

XLON

1,200

113.8800

397748939564130

12:44:07

XLON

3,465

113.8800

397748939564131

12:44:07

XLON

2,079

113.9000

397748939564132

12:44:57

XLON

2,858

113.8600

397748939564189

12:45:21

XLON

3,000

113.8800

397748939564313

12:45:48

XLON

2,905

113.8800

397748939564375

12:45:58

XLON

3,000

113.8600

397748939564407

12:45:58

XLON

1,633

113.8600

397748939564408

12:46:03

XLON

6,063

113.8400

397748939564414

12:46:03

XLON

6,935

113.8400

397748939564415

12:46:03

XLON

3,000

113.8400

397748939564416

12:47:11

XLON

3,253

113.8200

397748939564585

12:47:54

XLON

2,966

113.8200

397748939564659

12:48:10

XLON

803

113.8200

397748939564676

12:48:10

XLON

130

113.8200

397748939564677

12:48:10

XLON

1,797

113.8200

397748939564678

12:48:10

XLON

234

113.8200

397748939564679

12:48:26

XLON

1,836

113.8200

397748939564724

12:48:26

XLON

693

113.8200

397748939564725

12:48:26

XLON

436

113.8200

397748939564726

12:49:08

XLON

1,762

113.8600

397748939564842

12:49:08

XLON

1,496

113.8600

397748939564843

12:49:14

XLON

1,386

113.8600

397748939564852

12:49:14

XLON

2,498

113.8600

397748939564853

12:49:25

XLON

2,029

113.8600

397748939564876

12:49:25

XLON

885

113.8600

397748939564877

12:49:35

XLON

1,192

113.8600

397748939564886

12:49:35

XLON

1,673

113.8600

397748939564887

12:49:53

XLON

1,146

113.8600

397748939564903

12:49:53

XLON

2,427

113.8600

397748939564905

12:50:23

XLON

7,025

113.8600

397748939565001

12:50:24

XLON

3,000

113.8600

397748939565005

12:50:24

XLON

3,100

113.8600

397748939565006

12:50:24

XLON

3,200

113.8600

397748939565007

12:50:24

XLON

1,200

113.8600

397748939565008

12:50:24

XLON

605

113.8600

397748939565009

12:51:23

XLON

3,314

113.7600

397748939565111

12:51:23

XLON

2,541

113.7600

397748939565112

12:52:09

XLON

1,164

113.7800

397748939565169

12:52:10

XLON

2,530

113.7800

397748939565171

12:52:10

XLON

3,000

113.7800

397748939565173

12:52:10

XLON

2,573

113.7800

397748939565174

12:52:10

XLON

571

113.7800

397748939565175

12:52:55

XLON

4,409

113.7800

397748939565360

12:53:42

XLON

5,265

113.7800

397748939565452

12:54:46

XLON

8,590

113.7800

397748939565611

12:54:46

XLON

1,436

113.7800

397748939565612

12:55:08

XLON

6,603

113.7800

397748939565656

12:55:08

XLON

3,000

113.7800

397748939565657

12:55:08

XLON

571

113.7800

397748939565658

12:56:30

XLON

2,285

113.7800

397748939565795

12:56:30

XLON

1,667

113.7800

397748939565796

12:56:30

XLON

133

113.7800

397748939565797

12:58:14

XLON

1,519

113.8000

397748939565942

12:58:14

XLON

1,481

113.8000

397748939565943

12:58:14

XLON

3,000

113.8000

397748939565938

12:58:14

XLON

2,471

113.8000

397748939565939

12:58:18

XLON

2,401

113.8000

397748939565945

12:58:18

XLON

3,868

113.8000

397748939565946

12:58:35

XLON

218

113.8000

397748939565956

12:58:40

XLON

2,954

113.8000

397748939565959

12:58:40

XLON

25

113.8000

397748939565960

12:58:56

XLON

2,984

113.8000

397748939565976

12:58:56

XLON

5,969

113.7800

397748939565985

12:59:00

XLON

149

113.7800

397748939566007

12:59:05

XLON

6,401

113.7800

397748939566014

13:00:08

XLON

3,000

113.7600

397748939566179

13:01:00

XLON

2,863

113.7600

397748939566317

13:01:00

XLON

11,241

113.7400

397748939566319

13:04:06

XLON

6,469

113.7800

397748939566721

13:04:25

XLON

1,766

113.7800

397748939566743

13:04:25

XLON

3,000

113.7800

397748939566744

13:04:25

XLON

4,014

113.7800

397748939566745

13:04:30

XLON

2,070

113.7800

397748939566751

13:04:30

XLON

1,880

113.7800

397748939566752

13:04:32

XLON

2,635

113.7800

397748939566753

13:04:32

XLON

1,795

113.7800

397748939566754

13:04:38

XLON

6,552

113.7800

397748939566755

13:04:38

XLON

2,607

113.7800

397748939566756

13:04:52

XLON

5

113.7800

397748939566769

13:04:52

XLON

2,925

113.7800

397748939566770

13:05:14

XLON

312

113.8000

397748939566832

13:05:23

XLON

3,619

113.8200

397748939566839

13:05:33

XLON

1,372

113.8200

397748939566846

13:05:33

XLON

2,386

113.8200

397748939566847

13:05:33

XLON

2,261

113.8200

397748939566848

13:05:33

XLON

959

113.8200

397748939566849

13:06:09

XLON

6,812

113.8200

397748939566903

13:06:09

XLON

3,000

113.8200

397748939566906

13:06:09

XLON

1,400

113.8200

397748939566907

13:06:09

XLON

1,010

113.8200

397748939566908

13:07:38

XLON

3,000

113.8600

397748939567129

13:07:38

XLON

1,270

113.8600

397748939567130

13:08:47

XLON

3,000

113.8400

397748939567242

13:08:47

XLON

1,723

113.8400

397748939567243

13:08:47

XLON

8,191

113.8400

397748939567240

13:09:11

XLON

3,270

113.8000

397748939567381

13:09:11

XLON

4,007

113.8000

397748939567382

13:09:11

XLON

13,645

113.8000

397748939567379

13:10:25

XLON

10,026

113.8000

397748939567521

13:10:25

XLON

3,000

113.8000

397748939567523

13:10:45

XLON

3,016

113.8000

397748939567565

13:10:55

XLON

3,180

113.7800

397748939567604

13:10:59

XLON

1,830

113.7600

397748939567614

13:11:11

XLON

5,003

113.7400

397748939567623

13:11:11

XLON

3,000

113.7400

397748939567652

13:11:15

XLON

9,204

113.7200

397748939567667

13:11:43

XLON

4,968

113.7000

397748939567703

13:11:43

XLON

5,969

113.7000

397748939567702

13:11:43

XLON

3,000

113.7000

397748939567717

13:11:43

XLON

2,925

113.7000

397748939567718

13:12:33

XLON

3,105

113.7000

397748939567787

13:12:59

XLON

4,094

113.6800

397748939567861

13:12:59

XLON

9,104

113.6800

397748939567862

13:13:08

XLON

1,025

113.6600

397748939567885

13:13:08

XLON

5,730

113.6600

397748939567884

13:13:08

XLON

5,072

113.6600

397748939567886

13:13:08

XLON

2,015

113.6600

397748939567888

13:13:08

XLON

970

113.6600

397748939567889

13:13:45

XLON

5,197

113.6800

397748939568071

13:13:46

XLON

3,160

113.6600

397748939568087

13:13:51

XLON

4,293

113.6400

397748939568107

13:13:51

XLON

3,000

113.6400

397748939568118

13:13:51

XLON

108

113.6400

397748939568119

13:14:23

XLON

857

113.6200

397748939568270

13:14:23

XLON

3,000

113.6200

397748939568271

13:14:34

XLON

12,906

113.6000

397748939568309

13:14:34

XLON

7,077

113.6000

397748939568310

13:14:34

XLON

3,000

113.6000

397748939568341

13:14:34

XLON

271

113.6000

397748939568342

13:14:34

XLON

4,212

113.5800

397748939568343

13:14:37

XLON

2,258

113.5600

397748939568364

13:14:37

XLON

1,583

113.5600

397748939568366

13:14:53

XLON

2,929

113.5600

397748939568386

13:14:53

XLON

2,863

113.5600

397748939568387

13:16:05

XLON

10,864

113.6200

397748939568567

13:17:48

XLON

8,927

113.7000

397748939568942

13:18:24

XLON

6,115

113.7000

397748939569004

13:18:24

XLON

1,174

113.7000

397748939569005

13:20:42

XLON

1,581

113.7400

397748939569241

13:20:42

XLON

1,562

113.7400

397748939569242

13:20:42

XLON

3,000

113.7400

397748939569246

13:20:42

XLON

1,402

113.7400

397748939569247

13:20:42

XLON

1,074

113.7400

397748939569248

13:21:17

XLON

3,965

113.7000

397748939569282

13:21:17

XLON

2,445

113.7000

397748939569283

13:21:48

XLON

43

113.7000

397748939569337

13:22:10

XLON

4,046

113.7000

397748939569379

13:22:30

XLON

1,540

113.7400

397748939569424

13:22:30

XLON

5,346

113.7400

397748939569426

13:22:30

XLON

2,588

113.7400

397748939569425

13:23:07

XLON

8,831

113.7200

397748939569468

13:23:49

XLON

2,659

113.7000

397748939569541

13:23:49

XLON

1,545

113.7000

397748939569542

13:24:31

XLON

3,000

113.7200

397748939569620

13:24:31

XLON

3,258

113.7200

397748939569621

13:24:31

XLON

966

113.7200

397748939569622

13:25:48

XLON

7,700

113.7200

397748939569751

13:26:09

XLON

3,000

113.7400

397748939569797

13:26:41

XLON

2,500

113.7200

397748939569901

13:26:41

XLON

3,000

113.7200

397748939569902

13:26:42

XLON

7,931

113.7000

397748939569909

13:26:43

XLON

5,152

113.7000

397748939569929

13:26:43

XLON

3,852

113.7000

397748939569928

13:26:43

XLON

2,383

113.7000

397748939569930

13:27:34

XLON

5,086

113.7000

397748939570062

13:27:34

XLON

38

113.7000

397748939570066

13:27:35

XLON

2,054

113.7000

397748939570068

13:27:35

XLON

3,361

113.7000

397748939570067

13:28:06

XLON

4,072

113.7000

397748939570108

13:28:20

XLON

1,714

113.7200

397748939570146

13:28:20

XLON

1,605

113.7200

397748939570147

13:28:53

XLON

3,151

113.7400

397748939570219

13:29:12

XLON

1,439

113.7400

397748939570256

13:29:20

XLON

8,113

113.7400

397748939570280

13:29:41

XLON

3,029

113.7400

397748939570328

13:30:05

XLON

864

113.7400

397748939570363

13:30:06

XLON

3,204

113.7400

397748939570373

13:30:06

XLON

3,539

113.7400

397748939570372

13:30:07

XLON

3,100

113.7400

397748939570377

13:30:07

XLON

1,221

113.7400

397748939570378

13:30:11

XLON

2,918

113.7200

397748939570384

13:30:16

XLON

1,345

113.7000

397748939570403

13:30:16

XLON

4,680

113.7000

397748939570404

13:30:20

XLON

3,736

113.7000

397748939570417

13:30:20

XLON

2,400

113.7000

397748939570418

13:30:20

XLON

609

113.7000

397748939570419

13:30:40

XLON

227

113.6800

397748939570451

13:30:50

XLON

2,594

113.6800

397748939570456

13:30:50

XLON

389

113.6800

397748939570457

13:30:59

XLON

2,197

113.6800

397748939570474

13:30:59

XLON

760

113.6800

397748939570475

13:30:59

XLON

3,100

113.6800

397748939570476

13:30:59

XLON

366

113.6800

397748939570477

13:31:32

XLON

4,472

113.6600

397748939570580

13:32:20

XLON

2,574

113.7000

397748939570700

13:32:20

XLON

2,357

113.7000

397748939570701

13:32:52

XLON

3,000

113.6800

397748939570757

13:32:52

XLON

3,000

113.6800

397748939570758

13:33:29

XLON

3,864

113.6400

397748939570869

13:33:40

XLON

3,793

113.6400

397748939570950

13:33:40

XLON

612

113.6400

397748939570963

13:33:40

XLON

3,000

113.6400

397748939570964

13:33:40

XLON

2,281

113.6400

397748939570965

13:33:40

XLON

1,296

113.6400

397748939570966

13:33:40

XLON

178

113.6400

397748939570967

13:33:42

XLON

3,193

113.6400

397748939571010

13:33:42

XLON

330

113.6400

397748939571011

13:34:11

XLON

2,100

113.6600

397748939571068

13:34:11

XLON

1,759

113.6600

397748939571069

13:34:11

XLON

4,885

113.6600

397748939571065

13:34:11

XLON

12,271

113.6600

397748939571067

13:34:11

XLON

2,582

113.6600

397748939571066

13:34:38

XLON

2,202

113.6400

397748939571155

13:34:38

XLON

1,157

113.6400

397748939571156

13:34:38

XLON

2,852

113.6400

397748939571157

13:34:53

XLON

2,695

113.6200

397748939571199

13:35:42

XLON

3,000

113.6400

397748939571286

13:35:42

XLON

3

113.6400

397748939571287

13:35:42

XLON

2,813

113.6400

397748939571288

13:35:53

XLON

6,369

113.6200

397748939571304

13:35:53

XLON

6,976

113.6200

397748939571302

13:36:07

XLON

4,213

113.6600

397748939571345

13:36:22

XLON

3,430

113.6800

397748939571432

13:36:22

XLON

7,112

113.6800

397748939571431

13:37:05

XLON

2,155

113.6800

397748939571484

13:37:41

XLON

3,765

113.7000

397748939571554

13:37:41

XLON

4,807

113.7000

397748939571555

13:37:41

XLON

3,000

113.7000

397748939571556

13:37:41

XLON

2,500

113.7000

397748939571557

13:37:41

XLON

2,960

113.7000

397748939571558

13:38:23

XLON

3,100

113.6800

397748939571634

13:38:23

XLON

1,128

113.6800

397748939571635

13:38:29

XLON

962

113.6800

397748939571640

13:38:39

XLON

4,668

113.6800

397748939571642

13:38:39

XLON

3,411

113.6800

397748939571641

13:38:39

XLON

3,935

113.6800

397748939571643

13:38:59

XLON

2,949

113.7000

397748939571746

13:39:10

XLON

3,359

113.6800

397748939571797

13:40:14

XLON

2,700

113.6800

397748939571934

13:40:14

XLON

932

113.6800

397748939571935

13:40:14

XLON

2,068

113.6800

397748939571936

13:40:14

XLON

1,402

113.6800

397748939571937

13:40:14

XLON

3,342

113.6800

397748939571938

13:40:29

XLON

1,556

113.6600

397748939571970

13:41:08

XLON

3

113.6800

397748939572036

13:41:08

XLON

2,286

113.6800

397748939572037

13:41:18

XLON

8,889

113.6800

397748939572058

13:41:18

XLON

2,763

113.6800

397748939572059

13:41:18

XLON

3,100

113.6800

397748939572060

13:41:18

XLON

1,232

113.6800

397748939572061

13:41:55

XLON

2,178

113.6400

397748939572123

13:42:05

XLON

2,566

113.6400

397748939572139

13:42:05

XLON

247

113.6400

397748939572140

13:42:05

XLON

5,428

113.6400

397748939572141

13:42:05

XLON

2,900

113.6400

397748939572142

13:42:05

XLON

1,941

113.6400

397748939572143

13:43:16

XLON

1,313

113.7000

397748939572348

13:43:16

XLON

3,000

113.7000

397748939572349

13:43:46

XLON

1,315

113.7400

397748939572437

13:43:46

XLON

3,000

113.7400

397748939572438

13:43:46

XLON

2,320

113.7400

397748939572439

13:43:46

XLON

432

113.7400

397748939572440

13:43:59

XLON

1,766

113.7400

397748939572453

13:43:59

XLON

1,374

113.7400

397748939572454

13:44:19

XLON

1,797

113.7400

397748939572524

13:44:19

XLON

1,826

113.7400

397748939572525

13:45:28

XLON

587

113.7600

397748939572675

13:45:28

XLON

4,129

113.7600

397748939572676

13:45:28

XLON

3,300

113.7600

397748939572680

13:45:28

XLON

410

113.7600

397748939572681

13:45:28

XLON

2,490

113.7600

397748939572682

13:45:28

XLON

3,000

113.7600

397748939572683

13:45:28

XLON

2,497

113.7600

397748939572684

13:45:28

XLON

5,346

113.7600

397748939572685

13:45:41

XLON

5,309

113.7400

397748939572741

13:45:45

XLON

3,000

113.7400

397748939572771

13:45:45

XLON

220

113.7400

397748939572772

13:45:45

XLON

4,004

113.7400

397748939572770

13:45:45

XLON

3,065

113.7400

397748939572769

13:46:31

XLON

3,742

113.7000

397748939572895

13:47:05

XLON

156

113.7000

397748939573002

13:47:17

XLON

2,644

113.7000

397748939573017

13:47:29

XLON

2,504

113.7000

397748939573024

13:47:34

XLON

3,000

113.7000

397748939573050

13:47:34

XLON

693

113.7000

397748939573051

13:47:34

XLON

1,882

113.7000

397748939573052

13:47:34

XLON

1,848

113.7000

397748939573053

13:48:46

XLON

3,300

113.6800

397748939573148

13:48:46

XLON

611

113.6800

397748939573149

13:48:46

XLON

2,389

113.6800

397748939573150

13:48:52

XLON

567

113.6800

397748939573164

13:48:52

XLON

3,347

113.6800

397748939573165

13:49:03

XLON

3,000

113.6600

397748939573224

13:49:03

XLON

498

113.6600

397748939573225

13:49:22

XLON

5,626

113.6400

397748939573263

13:49:22

XLON

2,828

113.6400

397748939573264

13:50:09

XLON

3,048

113.6800

397748939573373

13:50:09

XLON

2,710

113.6800

397748939573374

13:50:38

XLON

2,200

113.6400

397748939573437

13:50:38

XLON

771

113.6400

397748939573438

13:51:05

XLON

6,259

113.6200

397748939573499

13:51:44

XLON

2,951

113.6600

397748939573610

13:51:55

XLON

2,951

113.6600

397748939573653

13:52:07

XLON

2,965

113.6600

397748939573667

13:52:11

XLON

1,054

113.7200

397748939573684

13:52:11

XLON

2,155

113.7200

397748939573685

13:52:55

XLON

1,792

113.7000

397748939573791

13:53:16

XLON

2,159

113.7600

397748939573879

13:53:16

XLON

1,521

113.7600

397748939573880

13:53:16

XLON

3,049

113.7600

397748939573881

13:53:16

XLON

1,011

113.7600

397748939573882

13:53:47

XLON

3,177

113.7200

397748939573947

13:53:47

XLON

676

113.7200

397748939573948

13:53:47

XLON

2,564

113.7200

397748939573949

13:54:18

XLON

3,000

113.7200

397748939574067

13:54:18

XLON

1,406

113.7200

397748939574068

13:54:18

XLON

1,467

113.7200

397748939574069

13:55:53

XLON

3,825

113.7800

397748939574268

13:56:57

XLON

6,786

113.7800

397748939574411

13:56:57

XLON

3,300

113.7800

397748939574417

13:56:57

XLON

3,000

113.7800

397748939574418

13:56:57

XLON

488

113.7800

397748939574419

13:56:57

XLON

3,000

113.7800

397748939574423

13:58:09

XLON

2,700

113.8000

397748939574547

13:58:09

XLON

3,000

113.8000

397748939574548

13:59:01

XLON

3,200

113.8000

397748939574682

13:59:01

XLON

14

113.8000

397748939574683

13:59:13

XLON

3,622

113.8000

397748939574716

14:01:00

XLON

2,900

113.7800

397748939575029

14:01:00

XLON

596

113.7800

397748939575030

14:01:04

XLON

1,420

113.8000

397748939575041

14:01:26

XLON

1,454

113.8000

397748939575109

14:01:26

XLON

3,000

113.8000

397748939575113

14:01:26

XLON

1,706

113.8000

397748939575114

14:01:43

XLON

2,695

113.8200

397748939575130

14:01:43

XLON

2,340

113.8200

397748939575131

14:01:50

XLON

3,628

113.8000

397748939575142

14:01:50

XLON

5,093

113.8000

397748939575143

14:01:50

XLON

3,151

113.8000

397748939575144

14:01:50

XLON

3,000

113.8000

397748939575145

14:01:50

XLON

2,914

113.8000

397748939575146

14:03:40

XLON

3,294

113.7800

397748939575453

14:04:07

XLON

4,939

113.7800

397748939575480

14:04:35

XLON

2,447

113.8000

397748939575542

14:04:46

XLON

2,723

113.8000

397748939575565

14:04:58

XLON

2,723

113.8000

397748939575570

14:05:01

XLON

3,000

113.8800

397748939575608

14:05:01

XLON

2,346

113.8800

397748939575609

14:05:02

XLON

3,000

113.8800

397748939575611

14:05:02

XLON

2,750

113.8800

397748939575612

14:05:02

XLON

3,275

113.8800

397748939575613

14:05:18

XLON

3,200

113.8800

397748939575648

14:05:18

XLON

3,000

113.8800

397748939575649

14:05:18

XLON

1,669

113.8800

397748939575650

14:05:31

XLON

1,667

113.8800

397748939575680

14:05:43

XLON

2,737

113.8800

397748939575692

14:05:43

XLON

814

113.8800

397748939575693

14:05:50

XLON

1,014

113.8600

397748939575716

14:05:50

XLON

13,948

113.8600

397748939575715

14:05:50

XLON

6,144

113.8600

397748939575717

14:05:50

XLON

3,000

113.8600

397748939575719

14:06:11

XLON

1,679

113.8600

397748939575754

14:06:11

XLON

3,000

113.8600

397748939575755

14:06:36

XLON

5,909

113.8200

397748939575790

14:06:36

XLON

2,800

113.8200

397748939575791

14:06:36

XLON

3,000

113.8200

397748939575792

14:06:36

XLON

237

113.8200

397748939575793

14:06:57

XLON

3,000

113.8200

397748939575843

14:06:57

XLON

2,504

113.8200

397748939575844

14:07:29

XLON

1,805

113.8000

397748939575898

14:07:29

XLON

11,234

113.8000

397748939575899

14:07:29

XLON

3,041

113.8000

397748939575901

14:07:29

XLON

159

113.8000

397748939575902

14:07:29

XLON

3,000

113.8000

397748939575903

14:07:29

XLON

3,776

113.8000

397748939575904

14:07:43

XLON

2,613

113.7800

397748939575925

14:07:43

XLON

4,853

113.7800

397748939575926

14:07:43

XLON

3,300

113.7800

397748939575928

14:07:43

XLON

270

113.7800

397748939575929

14:08:47

XLON

3,528

113.7400

397748939576076

14:08:47

XLON

1,001

113.7400

397748939576077

14:09:47

XLON

2,574

113.6800

397748939576164

14:10:02

XLON

1,219

113.6800

397748939576215

14:10:02

XLON

266

113.6800

397748939576216

14:10:02

XLON

2,607

113.6800

397748939576217

14:10:17

XLON

1,946

113.6800

397748939576249

14:10:17

XLON

3,317

113.6800

397748939576251

14:10:17

XLON

954

113.6800

397748939576250

14:12:20

XLON

4,817

113.7400

397748939576461

14:12:20

XLON

3,796

113.7400

397748939576460

14:13:58

XLON

611

113.7600

397748939576689

14:13:58

XLON

3,143

113.7600

397748939576690

14:14:43

XLON

3,000

113.7200

397748939576784

14:14:43

XLON

1,036

113.7200

397748939576785

14:15:03

XLON

2,028

113.7400

397748939576812

14:15:03

XLON

1,616

113.7400

397748939576813

14:15:03

XLON

2,867

113.7400

397748939576814

14:15:19

XLON

343

113.7200

397748939576905

14:15:19

XLON

5,132

113.7200

397748939576906

14:15:19

XLON

3,000

113.7200

397748939576909

14:15:19

XLON

2,190

113.7200

397748939576910

14:15:45

XLON

1,997

113.7400

397748939576961

14:16:22

XLON

9,089

113.7400

397748939577007

14:16:22

XLON

3,300

113.7400

397748939577012

14:16:22

XLON

291

113.7400

397748939577013

14:16:31

XLON

1,720

113.7000

397748939577031

14:16:31

XLON

3,292

113.7000

397748939577032

14:16:31

XLON

2,500

113.7000

397748939577033

14:16:31

XLON

1,984

113.7000

397748939577034

14:17:15

XLON

7,988

113.7400

397748939577140

14:17:15

XLON

667

113.7400

397748939577141

14:17:22

XLON

3,000

113.7400

397748939577149

14:17:38

XLON

856

113.7800

397748939577199

14:18:21

XLON

5,334

113.8000

397748939577316

14:18:22

XLON

3,000

113.8000

397748939577319

14:18:22

XLON

626

113.8000

397748939577320

14:18:22

XLON

3,650

113.8000

397748939577321

14:18:22

XLON

2,410

113.8000

397748939577322

14:18:22

XLON

3,630

113.8000

397748939577323

14:18:25

XLON

3,000

113.8200

397748939577337

14:19:05

XLON

2,531

113.8000

397748939577404

14:19:05

XLON

10,541

113.8000

397748939577405

14:19:05

XLON

8,174

113.8000

397748939577407

14:19:05

XLON

162

113.8000

397748939577406

14:19:07

XLON

3,000

113.8000

397748939577418

14:19:13

XLON

12,724

113.8000

397748939577428

14:19:13

XLON

3,000

113.8000

397748939577432

14:19:13

XLON

4,124

113.8000

397748939577433

14:19:14

XLON

3,000

113.8000

397748939577444

14:19:14

XLON

3,000

113.8000

397748939577456

14:20:08

XLON

4,801

113.8000

397748939577529

14:20:08

XLON

9,041

113.8000

397748939577530

14:21:10

XLON

7

113.8200

397748939577653

14:21:10

XLON

2,880

113.8200

397748939577654

14:21:18

XLON

11,582

113.8000

397748939577662

14:21:18

XLON

6,777

113.8000

397748939577663

14:21:18

XLON

6,201

113.8000

397748939577664

14:21:47

XLON

2,990

113.8000

397748939577725

14:24:35

XLON

3,810

113.8800

397748939578122

14:24:35

XLON

3,000

113.8800

397748939578123

14:24:41

XLON

2,424

113.8800

397748939578129

14:24:41

XLON

3,000

113.8800

397748939578128

14:24:59

XLON

3

113.8800

397748939578149

14:24:59

XLON

1,660

113.8800

397748939578150

14:25:01

XLON

3,000

114.0000

397748939578262

14:25:01

XLON

2,025

114.0000

397748939578263

14:25:01

XLON

2,220

114.0000

397748939578268

14:25:01

XLON

780

114.0000

397748939578269

14:25:02

XLON

2,220

114.0000

397748939578270

14:25:02

XLON

3,019

114.0000

397748939578271

14:25:02

XLON

1,556

114.0000

397748939578272

14:25:02

XLON

3,276

114.0000

397748939578277

14:25:03

XLON

3,838

114.0000

397748939578299

14:25:03

XLON

3,278

114.0000

397748939578300

14:25:03

XLON

10,106

113.9800

397748939578301

14:25:03

XLON

3,685

113.9800

397748939578302

14:25:04

XLON

151

113.9800

397748939578304

14:25:05

XLON

5,517

113.9800

397748939578305

14:25:10

XLON

1,226

113.9800

397748939578308

14:25:10

XLON

2,842

113.9800

397748939578309

14:25:10

XLON

3,000

113.9800

397748939578310

14:25:10

XLON

2,965

113.9800

397748939578311

14:25:10

XLON

929

113.9800

397748939578312

14:25:10

XLON

7,554

113.9800

397748939578313

14:25:10

XLON

3,279

113.9800

397748939578314

14:25:12

XLON

3,000

113.9800

397748939578318

14:25:12

XLON

2,984

113.9800

397748939578319

14:25:13

XLON

3,000

113.9800

397748939578328

14:25:13

XLON

2,992

113.9800

397748939578329

14:25:15

XLON

3,300

113.9800

397748939578336

14:25:15

XLON

3,000

113.9800

397748939578337

14:25:15

XLON

319

113.9800

397748939578338

14:25:15

XLON

1,679

113.9800

397748939578339

14:25:20

XLON

1,792

114.0000

397748939578369

14:25:20

XLON

2,406

114.0000

397748939578370

14:25:23

XLON

1,315

114.0200

397748939578376

14:25:23

XLON

3,000

114.0200

397748939578377

14:25:23

XLON

2,500

114.0200

397748939578378

14:25:23

XLON

1,369

114.0200

397748939578379

14:25:23

XLON

2,614

114.0200

397748939578380

14:25:30

XLON

3,000

114.0400

397748939578397

14:25:30

XLON

2,094

114.0400

397748939578398

14:25:30

XLON

2,416

114.0400

397748939578399

14:25:30

XLON

2,408

114.0400

397748939578400

14:25:30

XLON

3,000

114.0400

397748939578401

14:25:30

XLON

2,729

114.0400

397748939578402

14:25:30

XLON

3,000

114.0400

397748939578403

14:25:30

XLON

2,249

114.0400

397748939578404

14:25:30

XLON

1,216

114.0400

397748939578405

14:25:38

XLON

3,000

114.0400

397748939578411

14:25:44

XLON

1,892

114.0600

397748939578447

14:26:01

XLON

1,200

114.0400

397748939578481

14:26:01

XLON

3,000

114.0400

397748939578482

14:26:01

XLON

1,993

114.0400

397748939578483

14:26:02

XLON

2,025

114.0400

397748939578487

14:26:02

XLON

3,033

114.0400

397748939578488

14:26:08

XLON

1,595

114.0400

397748939578550

14:26:08

XLON

1,000

114.0400

397748939578551

14:26:08

XLON

2,507

114.0400

397748939578552

14:26:08

XLON

2,533

114.0400

397748939578553

14:26:09

XLON

3,000

114.0200

397748939578563

14:26:13

XLON

3,200

114.0400

397748939578577

14:26:13

XLON

3,000

114.0400

397748939578578

14:26:13

XLON

225

114.0400

397748939578579

14:26:13

XLON

1,383

114.0400

397748939578580

14:26:13

XLON

108

114.0600

397748939578581

14:26:13

XLON

2,706

114.0600

397748939578582

14:26:13

XLON

1,200

114.0600

397748939578583

14:26:13

XLON

3,948

114.0600

397748939578584

14:26:13

XLON

2,500

114.0600

397748939578585

14:26:13

XLON

1,200

114.0600

397748939578586

14:26:16

XLON

1,706

114.0600

397748939578593

14:26:24

XLON

2,120

114.0400

397748939578632

14:26:24

XLON

3,000

114.0400

397748939578633

14:26:24

XLON

2,500

114.0400

397748939578634

14:26:24

XLON

105

114.0400

397748939578635

14:26:28

XLON

500

114.0000

397748939578649

14:26:28

XLON

3,000

114.0000

397748939578650

14:26:28

XLON

3,377

114.0000

397748939578651

14:26:28

XLON

2,500

114.0000

397748939578652

14:26:28

XLON

1,200

114.0000

397748939578653

14:26:30

XLON

10,096

114.0000

397748939578674

14:26:32

XLON

2,953

113.9800

397748939578679

14:26:32

XLON

3,632

113.9600

397748939578682

14:26:32

XLON

3,000

113.9600

397748939578683

14:26:32

XLON

2,500

113.9800

397748939578684

14:26:32

XLON

842

113.9800

397748939578685

14:26:40

XLON

3,300

113.9400

397748939578728

14:26:40

XLON

3,000

113.9400

397748939578729

14:26:40

XLON

4,376

113.9400

397748939578730

14:26:40

XLON

3,187

113.9600

397748939578731

14:26:40

XLON

3,000

113.9600

397748939578732

14:26:40

XLON

2,500

113.9600

397748939578733

14:26:40

XLON

1,200

113.9600

397748939578734

14:26:40

XLON

367

113.9600

397748939578736

14:26:40

XLON

3,000

113.9600

397748939578737

14:26:42

XLON

6

113.9600

397748939578743

14:26:42

XLON

3,000

113.9600

397748939578744

14:26:42

XLON

4,301

113.9600

397748939578750

14:26:42

XLON

2,952

113.9600

397748939578751

14:27:22

XLON

1,827

113.9800

397748939578869

14:27:22

XLON

2,143

114.0000

397748939578870

14:27:34

XLON

6,205

113.9200

397748939578915

14:27:34

XLON

7,207

113.9200

397748939578916

14:27:34

XLON

3,300

113.9200

397748939578917

14:27:34

XLON

2,905

113.9200

397748939578918

14:27:37

XLON

1,860

113.9000

397748939578921

14:27:37

XLON

1,066

113.9000

397748939578922

14:28:04

XLON

8,778

113.9400

397748939579014

14:28:04

XLON

3,895

113.9400

397748939579015

14:28:31

XLON

1,122

113.9200

397748939579091

14:28:31

XLON

6,905

113.9200

397748939579092

14:29:16

XLON

2,420

113.8400

397748939579171

14:29:25

XLON

2,710

113.8400

397748939579181

14:29:34

XLON

1,201

113.8400

397748939579204

14:29:48

XLON

3,207

113.8400

397748939579254

14:29:52

XLON

221

113.8400

397748939579277

14:30:02

XLON

2,500

113.8600

397748939579392

14:30:02

XLON

3,000

113.8600

397748939579393

14:30:10

XLON

2,971

113.8400

397748939579466

14:30:25

XLON

1,830

113.8800

397748939579531

14:30:25

XLON

4

113.8800

397748939579534

14:30:25

XLON

7,219

113.8800

397748939579535

14:30:26

XLON

1,086

113.8800

397748939579538

14:30:40

XLON

12,373

113.8800

397748939579613

14:30:46

XLON

3,056

113.8800

397748939579653

14:30:49

XLON

3,055

113.8800

397748939579668

14:30:50

XLON

4,901

113.8800

397748939579669

14:31:06

XLON

327

113.9800

397748939579914

14:31:11

XLON

1,832

113.9800

397748939579960

14:31:11

XLON

3,000

113.9800

397748939579961

14:31:15

XLON

1,993

113.9800

397748939579981

14:31:20

XLON

3,000

113.9600

397748939580005

14:31:20

XLON

1,661

113.9600

397748939580006

14:31:28

XLON

4,144

113.9600

397748939580057

14:31:28

XLON

1,479

113.9600

397748939580058

14:31:31

XLON

125

113.9400

397748939580075

14:31:31

XLON

5,352

113.9400

397748939580076

14:31:33

XLON

2,100

113.9600

397748939580110

14:31:34

XLON

4,757

113.9400

397748939580117

14:31:37

XLON

3,961

113.9400

397748939580119

14:31:40

XLON

51

113.9400

397748939580175

14:31:52

XLON

3,300

113.9600

397748939580285

14:31:52

XLON

1,246

113.9600

397748939580286

14:31:52

XLON

11,726

113.9800

397748939580279

14:31:56

XLON

4,261

113.9200

397748939580345

14:31:56

XLON

2,500

113.9200

397748939580346

14:31:56

XLON

1,119

113.9200

397748939580347

14:31:56

XLON

3,000

113.9200

397748939580348

14:31:57

XLON

4

113.9200

397748939580363

14:31:58

XLON

3,342

113.9200

397748939580364

14:31:58

XLON

3,000

113.9200

397748939580365

14:32:01

XLON

1,135

113.9200

397748939580391

14:32:01

XLON

3,000

113.9200

397748939580392

14:32:02

XLON

2,500

113.9400

397748939580427

14:32:02

XLON

3,000

113.9400

397748939580428

14:32:02

XLON

1,674

113.9600

397748939580429

14:32:03

XLON

422

113.9400

397748939580456

14:32:03

XLON

2,500

113.9400

397748939580457

14:32:03

XLON

784

113.9400

397748939580458

14:32:03

XLON

11,012

113.9200

397748939580463

14:32:07

XLON

2,766

113.8800

397748939580480

14:32:31

XLON

3,849

113.8400

397748939580573

14:32:32

XLON

1,790

113.8400

397748939580590

14:32:32

XLON

2,200

113.8400

397748939580591

14:32:40

XLON

570

113.8000

397748939580627

14:32:58

XLON

1,209

113.8800

397748939580704

14:33:01

XLON

3,896

113.8800

397748939580709

14:33:04

XLON

3,897

113.8800

397748939580736

14:33:05

XLON

4,211

113.8800

397748939580738

14:33:05

XLON

962

113.8800

397748939580739

14:33:21

XLON

6,174

113.8600

397748939580833

14:33:28

XLON

2,189

113.8400

397748939580888

14:33:28

XLON

1,109

113.8400

397748939580889

14:33:53

XLON

4,365

113.9000

397748939581090

14:34:01

XLON

500

113.9000

397748939581152

14:34:10

XLON

2,700

113.9400

397748939581227

14:34:10

XLON

3,000

113.9400

397748939581228

14:34:10

XLON

1,792

113.9400

397748939581229

14:34:10

XLON

1,829

113.9400

397748939581230

14:34:52

XLON

3,000

113.9800

397748939581447

14:34:59

XLON

7

114.0000

397748939581491

14:34:59

XLON

3,000

114.0000

397748939581492

14:35:17

XLON

43

114.0800

397748939581681

14:35:17

XLON

3,000

114.0800

397748939581682

14:35:19

XLON

3

114.0800

397748939581685

14:35:19

XLON

2,173

114.0800

397748939581686

14:35:25

XLON

3,903

114.0800

397748939581698

14:35:25

XLON

1,714

114.0800

397748939581699

14:35:25

XLON

2,635

114.0800

397748939581700

14:35:27

XLON

5,478

114.0600

397748939581704

14:35:28

XLON

5,048

114.0600

397748939581710

14:35:28

XLON

5,000

114.0600

397748939581711

14:35:28

XLON

3,956

114.0600

397748939581712

14:35:28

XLON

2,700

114.0600

397748939581714

14:35:38

XLON

2,400

114.0400

397748939581733

14:35:38

XLON

3,200

114.0400

397748939581734

14:35:38

XLON

3,000

114.0400

397748939581735

14:35:40

XLON

777

114.0200

397748939581759

14:35:40

XLON

2,085

114.0200

397748939581760

14:35:40

XLON

2,882

114.0200

397748939581761

14:35:41

XLON

1,727

114.0200

397748939581775

14:35:41

XLON

1,527

114.0200

397748939581776

14:35:41

XLON

5,744

114.0200

397748939581777

14:35:46

XLON

1,430

114.0000

397748939581785

14:35:46

XLON

5,599

114.0000

397748939581786

14:35:52

XLON

902

113.9800

397748939581825

14:36:05

XLON

4,895

114.0000

397748939581874

14:36:15

XLON

3,233

113.9800

397748939581962

14:36:18

XLON

2,975

113.9800

397748939581997

14:38:11

XLON

475

113.9400

397748939582735

14:38:28

XLON

902

113.9200

397748939582808

14:38:34

XLON

3,902

113.9200

397748939582841

14:38:37

XLON

1,951

113.9200

397748939582855

14:38:43

XLON

3,300

113.9400

397748939582890

14:38:43

XLON

3,000

113.9400

397748939582891

14:38:43

XLON

3,153

113.9200

397748939582893

14:38:47

XLON

2,722

113.9200

397748939582905

14:39:03

XLON

3,300

113.9000

397748939582964

14:39:03

XLON

3,000

113.9000

397748939582965

14:39:03

XLON

4,835

113.9000

397748939582966

14:39:03

XLON

3,300

113.8800

397748939582979

14:39:05

XLON

3,155

113.8800

397748939583011

14:39:05

XLON

8,033

113.8800

397748939583012

14:39:05

XLON

277

113.8800

397748939583013

14:39:05

XLON

487

113.8800

397748939583014

14:39:05

XLON

500

113.9000

397748939583023

14:39:05

XLON

1,920

113.9000

397748939583024

14:39:13

XLON

454

113.9400

397748939583084

14:39:13

XLON

1,519

113.9400

397748939583085

14:39:14

XLON

1,849

113.9400

397748939583092

14:39:14

XLON

2,566

113.9400

397748939583093

14:39:16

XLON

412

113.9200

397748939583102

14:39:16

XLON

2,942

113.9200

397748939583103

14:39:16

XLON

10,047

113.9200

397748939583104

14:39:16

XLON

3,419

113.9200

397748939583105

14:39:32

XLON

781

113.9200

397748939583171

14:39:32

XLON

2,818

113.9200

397748939583172

14:39:46

XLON

2,877

113.9000

397748939583226

14:39:49

XLON

313

113.9000

397748939583234

14:39:49

XLON

3,175

113.9000

397748939583237

14:39:52

XLON

1,991

113.8800

397748939583241

14:40:01

XLON

1,848

113.8800

397748939583253

14:40:58

XLON

2,492

113.9400

397748939583549

14:40:58

XLON

1,905

113.9400

397748939583550

14:41:16

XLON

3,000

113.9800

397748939583639

14:41:16

XLON

1,204

113.9800

397748939583640

14:41:17

XLON

4,618

113.9600

397748939583646

14:41:17

XLON

895

113.9600

397748939583647

14:42:17

XLON

5,273

113.9200

397748939583873

14:42:21

XLON

7,267

113.9200

397748939583879

14:42:25

XLON

5

113.9600

397748939583903

14:42:25

XLON

2,939

113.9600

397748939583904

14:42:25

XLON

2,841

113.9600

397748939583920

14:43:02

XLON

3,789

113.9600

397748939584045

14:43:07

XLON

3,000

113.9400

397748939584074

14:43:07

XLON

1,992

113.9400

397748939584075

14:43:16

XLON

3,130

113.9200

397748939584081

14:43:23

XLON

3,898

113.9200

397748939584094

14:43:27

XLON

9,620

113.9800

397748939584125

14:43:32

XLON

919

113.9800

397748939584140

14:43:32

XLON

460

113.9800

397748939584141

14:43:32

XLON

8,489

113.9800

397748939584142

14:43:49

XLON

1,755

113.9600

397748939584229

14:43:52

XLON

3,301

113.9600

397748939584247

14:43:55

XLON

1,397

113.9400

397748939584259

14:44:05

XLON

30

113.9400

397748939584310

14:44:07

XLON

1,750

113.9400

397748939584328

14:44:13

XLON

3,177

113.9400

397748939584361

14:44:37

XLON

5,983

113.9400

397748939584525

14:44:43

XLON

345

113.9200

397748939584609

14:44:49

XLON

3,886

113.9200

397748939584632

14:45:23

XLON

2,000

113.9800

397748939584819

14:45:23

XLON

1,676

113.9800

397748939584820

14:45:26

XLON

3,333

113.9800

397748939584862

14:45:26

XLON

13,559

113.9600

397748939584865

14:46:08

XLON

6,724

113.9200

397748939585142

14:46:43

XLON

1,866

113.9400

397748939585327

14:46:43

XLON

2,744

113.9400

397748939585328

14:47:02

XLON

1,873

113.9400

397748939585505

14:47:02

XLON

3,000

113.9400

397748939585506

14:47:02

XLON

1,344

113.9400

397748939585507

14:47:03

XLON

253

113.9400

397748939585516

14:47:03

XLON

2,693

113.9400

397748939585517

14:47:31

XLON

4,658

113.9200

397748939585617

14:47:50

XLON

3,000

113.9200

397748939585721

14:47:50

XLON

2,268

113.9200

397748939585722

14:47:53

XLON

1,519

113.9400

397748939585753

14:47:53

XLON

1,519

113.9400

397748939585754

14:47:58

XLON

3,733

113.9200

397748939585765

14:48:04

XLON

3,722

113.9200

397748939585776

14:48:11

XLON

2,589

113.9200

397748939585781

14:48:18

XLON

93

113.9800

397748939585829

14:48:18

XLON

2,806

113.9800

397748939585830

14:48:25

XLON

3,328

113.9600

397748939585875

14:48:25

XLON

2,614

113.9600

397748939585876

14:48:25

XLON

6,158

113.9600

397748939585877

14:48:41

XLON

3,100

113.9400

397748939585952

14:48:41

XLON

592

113.9400

397748939585953

14:48:41

XLON

3,721

113.9600

397748939585941

14:48:41

XLON

540

113.9600

397748939585942

14:48:55

XLON

6,550

113.9000

397748939586003

14:48:55

XLON

1,301

113.9000

397748939586004

14:48:58

XLON

3,197

113.8800

397748939586009

14:49:01

XLON

1,851

113.8800

397748939586035

14:49:16

XLON

3,000

113.9000

397748939586109

14:49:16

XLON

715

113.9000

397748939586110

14:49:16

XLON

3,000

113.9000

397748939586111

14:49:16

XLON

3,533

113.9000

397748939586112

14:49:28

XLON

2,993

113.9200

397748939586168

14:49:55

XLON

3,000

113.9800

397748939586328

14:49:55

XLON

2,354

113.9800

397748939586329

14:49:55

XLON

2,500

113.9800

397748939586330

14:50:11

XLON

2,159

114.0200

397748939586531

14:50:11

XLON

3,000

114.0200

397748939586532

14:50:11

XLON

1,519

114.0200

397748939586538

14:50:11

XLON

2,777

114.0200

397748939586539

14:50:20

XLON

2,801

114.0000

397748939586591

14:50:20

XLON

1,000

114.0200

397748939586592

14:50:20

XLON

3,113

114.0200

397748939586593

14:50:20

XLON

1,466

114.0200

397748939586594

14:50:20

XLON

2,000

114.0200

397748939586595

14:50:20

XLON

4,050

114.0200

397748939586596

14:50:28

XLON

2,765

114.0000

397748939586625

14:50:28

XLON

7,325

114.0000

397748939586626

14:50:28

XLON

3,000

114.0000

397748939586628

14:50:28

XLON

2,500

114.0000

397748939586629

14:50:28

XLON

243

114.0000

397748939586630

14:50:37

XLON

4,716

114.0000

397748939586682

14:50:37

XLON

2,300

114.0000

397748939586685

14:50:37

XLON

2,260

114.0000

397748939586689

14:50:47

XLON

1,816

114.0000

397748939586718

14:50:52

XLON

3,140

114.0000

397748939586759

14:50:58

XLON

2,858

114.0000

397748939586778

14:51:03

XLON

2,865

114.0000

397748939586793

14:51:20

XLON

3,871

114.0000

397748939586889

14:51:20

XLON

9,000

114.0000

397748939586890

14:51:20

XLON

794

114.0000

397748939586891

14:51:20

XLON

1,522

114.0000

397748939586892

14:51:20

XLON

1,519

114.0000

397748939586893

14:51:42

XLON

2,217

113.9800

397748939586981

14:51:42

XLON

1,271

113.9800

397748939586982

14:52:01

XLON

2,997

114.0600

397748939587063

14:52:05

XLON

2,993

114.0800

397748939587100

14:52:05

XLON

956

114.0800

397748939587101

14:52:08

XLON

5,604

114.0800

397748939587109

14:52:26

XLON

2,931

114.0800

397748939587141

14:52:26

XLON

2,049

114.0800

397748939587142

14:52:28

XLON

5,730

114.0600

397748939587146

14:52:48

XLON

3,000

114.0600

397748939587340

14:52:49

XLON

3,098

114.1000

397748939587416

14:52:49

XLON

15

114.1000

397748939587417

14:52:54

XLON

3,000

114.1000

397748939587438

14:53:02

XLON

7,509

114.1400

397748939587469

14:53:02

XLON

2,252

114.1400

397748939587470

14:53:02

XLON

4,032

114.1400

397748939587471

14:53:02

XLON

3,000

114.1400

397748939587472

14:53:02

XLON

4,897

114.1400

397748939587473

14:53:02

XLON

2,665

114.1400

397748939587474

14:53:03

XLON

609

114.1400

397748939587477

14:53:03

XLON

1,661

114.1400

397748939587478

14:53:03

XLON

1,528

114.1400

397748939587479

14:53:15

XLON

2,024

114.1400

397748939587511

14:53:15

XLON

1,919

114.1400

397748939587512

14:53:19

XLON

1,760

114.1400

397748939587525

14:53:19

XLON

2,265

114.1400

397748939587526

14:53:19

XLON

1,442

114.1400

397748939587527

14:53:21

XLON

1,993

114.1400

397748939587532

14:53:21

XLON

1,317

114.1400

397748939587533

14:53:28

XLON

804

114.1200

397748939587605

14:53:28

XLON

10,441

114.1200

397748939587606

14:53:36

XLON

1,710

114.0800

397748939587624

14:53:36

XLON

1,993

114.0800

397748939587625

14:53:39

XLON

9,530

114.0800

397748939587657

14:53:39

XLON

2,738

114.0800

397748939587658

14:53:39

XLON

965

114.0800

397748939587659

14:54:40

XLON

1,069

114.0200

397748939587981

14:54:45

XLON

2,000

114.0200

397748939588000

14:54:46

XLON

5,201

114.0000

397748939588012

14:54:52

XLON

712

113.9800

397748939588032

14:54:58

XLON

13,319

113.9800

397748939588034

14:54:59

XLON

633

113.9800

397748939588036

14:55:04

XLON

2,812

113.9800

397748939588063

14:55:16

XLON

213

113.9600

397748939588136

14:55:23

XLON

3,212

113.9600

397748939588175

14:55:42

XLON

1,519

114.0400

397748939588318

14:55:42

XLON

2,623

114.0400

397748939588319

14:55:43

XLON

2,675

114.0200

397748939588321

14:55:43

XLON

8,266

114.0200

397748939588322

14:56:01

XLON

305

113.9800

397748939588412

14:56:08

XLON

3,534

113.9800

397748939588443

14:56:09

XLON

3,285

113.9800

397748939588463

14:56:16

XLON

4,936

113.9800

397748939588510

14:56:16

XLON

4,854

113.9800

397748939588509

14:56:44

XLON

2,645

113.9800

397748939588594

14:57:00

XLON

3,374

113.9800

397748939588677

14:57:58

XLON

3,000

113.9200

397748939588977

14:57:58

XLON

2,459

113.9200

397748939588978

14:58:09

XLON

2,293

113.9400

397748939589022

14:58:09

XLON

2,843

113.9400

397748939589023

14:58:14

XLON

2,800

113.9600

397748939589043

14:58:14

XLON

3,000

113.9600

397748939589044

14:58:14

XLON

4,492

113.9600

397748939589045

14:58:14

XLON

2,137

113.9600

397748939589046

14:58:14

XLON

3,000

113.9600

397748939589047

14:58:29

XLON

574

113.9400

397748939589101

14:58:29

XLON

771

113.9400

397748939589102

14:58:32

XLON

1,269

113.9400

397748939589111

14:58:33

XLON

5,754

113.9400

397748939589115

14:58:34

XLON

612

113.9400

397748939589124

14:58:34

XLON

8,368

113.9400

397748939589126

14:59:09

XLON

11,246

114.0600

397748939589259

14:59:09

XLON

2,567

114.0400

397748939589263

14:59:09

XLON

1,860

114.0400

397748939589264

14:59:09

XLON

2,339

114.0400

397748939589265

14:59:10

XLON

3,283

114.0400

397748939589271

14:59:14

XLON

3,100

114.0400

397748939589290

14:59:14

XLON

285

114.0400

397748939589291

14:59:20

XLON

3,000

114.0200

397748939589318

14:59:29

XLON

1,580

114.0000

397748939589337

14:59:44

XLON

2,020

113.9800

397748939589394

14:59:51

XLON

2,850

114.0200

397748939589441

14:59:51

XLON

330

114.0200

397748939589442

15:00:05

XLON

3,000

114.0400

397748939589536

15:00:05

XLON

2,357

114.0400

397748939589537

15:00:05

XLON

2,187

114.0400

397748939589538

15:00:05

XLON

3,000

114.0400

397748939589539

15:00:05

XLON

1,789

114.0400

397748939589540

15:00:14

XLON

2,192

114.0200

397748939589559

15:00:14

XLON

2,967

114.0200

397748939589560

15:00:14

XLON

3,000

114.0200

397748939589561

15:00:14

XLON

1,200

114.0200

397748939589562

15:00:17

XLON

4,747

114.0200

397748939589566

15:00:33

XLON

5,740

114.0400

397748939589673

15:00:45

XLON

2,217

114.0200

397748939589775

15:00:45

XLON

1,532

114.0200

397748939589776

15:01:10

XLON

1,239

114.0000

397748939589861

15:01:13

XLON

4,848

114.0000

397748939589866

15:01:15

XLON

4,006

114.0000

397748939589872

15:01:15

XLON

6,087

114.0000

397748939589873

15:02:13

XLON

1,314

114.0800

397748939590114

15:02:13

XLON

1,633

114.0800

397748939590115

15:02:13

XLON

1,002

114.0800

397748939590116

15:02:13

XLON

1,827

114.0800

397748939590117

15:02:13

XLON

1,415

114.0800

397748939590118

15:02:23

XLON

6,120

114.0800

397748939590187

15:02:23

XLON

4,527

114.0800

397748939590188

15:02:23

XLON

3,000

114.0800

397748939590190

15:02:50

XLON

3,000

114.1200

397748939590315

15:02:50

XLON

2,261

114.1200

397748939590316

15:02:50

XLON

2,500

114.1200

397748939590317

15:03:13

XLON

3,000

114.1600

397748939590442

15:03:13

XLON

1,166

114.1600

397748939590443

15:03:15

XLON

3,000

114.1600

397748939590456

15:03:15

XLON

3,000

114.1600

397748939590457

15:03:16

XLON

2,269

114.1600

397748939590458

15:03:16

XLON

3,000

114.1600

397748939590459

15:03:16

XLON

1,855

114.1600

397748939590460

15:03:16

XLON

3,000

114.1600

397748939590461

15:03:16

XLON

1,361

114.1600

397748939590462

15:03:16

XLON

1,519

114.1600

397748939590463

15:03:19

XLON

3,000

114.1600

397748939590475

15:03:19

XLON

3,413

114.1600

397748939590476

15:03:19

XLON

3,000

114.1600

397748939590477

15:03:19

XLON

2,500

114.1600

397748939590478

15:03:20

XLON

2,072

114.1600

397748939590483

15:03:20

XLON

3,000

114.1600

397748939590484

15:03:23

XLON

4

114.1600

397748939590508

15:03:24

XLON

3,804

114.1400

397748939590510

15:03:26

XLON

2,809

114.1400

397748939590529

15:03:26

XLON

2,836

114.1400

397748939590530

15:03:29

XLON

2,675

114.1400

397748939590547

15:03:29

XLON

1

114.1400

397748939590548

15:03:30

XLON

2,942

114.1400

397748939590564

15:03:30

XLON

2,645

114.1400

397748939590565

15:03:43

XLON

3,693

114.1200

397748939590604

15:03:44

XLON

5,220

114.1200

397748939590613

15:03:48

XLON

7,060

114.1200

397748939590632

15:04:02

XLON

5,530

114.1400

397748939590673

15:04:02

XLON

3,000

114.1400

397748939590674

15:04:02

XLON

2,590

114.1400

397748939590675

15:04:02

XLON

3,000

114.1400

397748939590676

15:04:11

XLON

3,577

114.1200

397748939590711

15:04:11

XLON

2,608

114.1400

397748939590715

15:04:11

XLON

2,500

114.1400

397748939590716

15:04:11

XLON

1,895

114.1400

397748939590717

15:04:38

XLON

687

114.1200

397748939590840

15:05:01

XLON

5

114.1400

397748939590955

15:05:09

XLON

1,972

114.1600

397748939590983

15:05:09

XLON

1,314

114.1600

397748939590984

15:05:09

XLON

3,000

114.1600

397748939590985

15:05:09

XLON

1,320

114.1600

397748939590986

15:05:09

XLON

2,862

114.1400

397748939590990

15:05:09

XLON

2,600

114.1400

397748939590993

15:05:09

XLON

2,363

114.1400

397748939590994

15:05:17

XLON

3,000

114.1400

397748939591014

15:05:17

XLON

2,500

114.1400

397748939591015

15:05:17

XLON

891

114.1400

397748939591016

15:05:17

XLON

1,642

114.1400

397748939591019

15:05:17

XLON

205

114.1400

397748939591020

15:05:17

XLON

3,000

114.1400

397748939591021

15:05:22

XLON

2,783

114.1400

397748939591026

15:05:22

XLON

70

114.1400

397748939591027

15:05:29

XLON

754

114.1200

397748939591049

15:05:38

XLON

9,934

114.1600

397748939591086

15:05:38

XLON

3,200

114.1600

397748939591087

15:05:38

XLON

267

114.1600

397748939591088

15:05:38

XLON

2,733

114.1600

397748939591089

15:05:38

XLON

2,659

114.1600

397748939591090

15:05:39

XLON

3,274

114.1400

397748939591094

15:05:46

XLON

5,546

114.1400

397748939591128

15:06:13

XLON

2,200

114.2000

397748939591292

15:06:13

XLON

2,564

114.2000

397748939591293

15:06:13

XLON

3,000

114.2000

397748939591294

15:06:13

XLON

2,681

114.2000

397748939591295

15:06:14

XLON

2,376

114.2000

397748939591296

15:06:14

XLON

1,444

114.2000

397748939591297

15:06:24

XLON

534

114.1800

397748939591354

15:06:24

XLON

2,419

114.1800

397748939591355

15:06:24

XLON

10,918

114.1800

397748939591356

15:06:26

XLON

2,290

114.1400

397748939591383

15:06:26

XLON

2,565

114.1400

397748939591384

15:06:26

XLON

2,104

114.1400

397748939591385

15:06:28

XLON

3,000

114.1600

397748939591416

15:06:28

XLON

2,635

114.1600

397748939591417

15:06:28

XLON

2,804

114.1600

397748939591418

15:06:33

XLON

9,000

114.1400

397748939591429

15:06:33

XLON

3,570

114.1400

397748939591430

15:06:37

XLON

2,923

114.1400

397748939591435

15:06:37

XLON

3,283

114.1400

397748939591436

15:06:37

XLON

350

114.1400

397748939591437

15:06:37

XLON

1,924

114.1400

397748939591438

15:06:38

XLON

649

114.1400

397748939591439

15:06:38

XLON

3,000

114.1400

397748939591440

15:06:38

XLON

26

114.1400

397748939591441

15:06:54

XLON

3,117

114.1200

397748939591479

15:07:33

XLON

5,787

114.1600

397748939591740

15:07:33

XLON

2,945

114.1600

397748939591741

15:07:45

XLON

3,422

114.0800

397748939591807

15:07:45

XLON

874

114.0800

397748939591808

15:07:45

XLON

2,274

114.0800

397748939591809

15:07:54

XLON

3,569

114.0800

397748939591845

15:08:01

XLON

550

114.0600

397748939591878

15:08:28

XLON

13

114.0800

397748939591979

15:08:28

XLON

4,447

114.0800

397748939591977

15:08:28

XLON

10,393

114.0800

397748939591975

15:08:30

XLON

6,984

114.0800

397748939591990

15:08:54

XLON

2,094

114.0600

397748939592060

15:08:54

XLON

1,440

114.0600

397748939592061

15:09:13

XLON

1,421

114.0200

397748939592164

15:09:18

XLON

3,482

114.0200

397748939592211

15:09:46

XLON

481

114.0400

397748939592348

15:09:51

XLON

3,481

114.0400

397748939592350

15:10:03

XLON

3,433

114.0400

397748939592367

15:10:09

XLON

47

114.0400

397748939592430

15:10:09

XLON

3,000

114.0400

397748939592431

15:10:09

XLON

433

114.0400

397748939592432

15:10:27

XLON

2,842

113.9600

397748939592546

15:10:28

XLON

577

113.9600

397748939592547

15:10:28

XLON

996

113.9600

397748939592550

15:10:34

XLON

2,437

113.9600

397748939592568

15:10:46

XLON

2,841

113.9600

397748939592606

15:10:46

XLON

1,993

113.9600

397748939592607

15:10:46

XLON

3,109

113.9600

397748939592610

15:10:46

XLON

3,333

113.9600

397748939592611

15:10:46

XLON

719

113.9600

397748939592612

15:10:46

XLON

3,000

113.9600

397748939592613

15:10:46

XLON

2,791

113.9600

397748939592614

15:10:46

XLON

2,152

113.9600

397748939592615

15:12:01

XLON

4

113.9600

397748939593214

15:12:01

XLON

3,000

113.9600

397748939593215

15:12:01

XLON

1,895

113.9600

397748939593216

15:12:26

XLON

3,031

113.9400

397748939593306

15:12:42

XLON

5,214

113.9200

397748939593430

15:12:42

XLON

2,010

113.9200

397748939593433

15:12:42

XLON

3,000

113.9200

397748939593434

15:12:49

XLON

3,000

113.9000

397748939593477

15:12:49

XLON

383

113.9000

397748939593478

15:12:49

XLON

1,074

113.8800

397748939593482

15:12:49

XLON

4,078

113.8800

397748939593483

15:13:24

XLON

5,837

113.9000

397748939593641

15:13:27

XLON

7

113.9200

397748939593658

15:13:38

XLON

2,386

113.9200

397748939593690

15:13:42

XLON

1,519

113.9200

397748939593702

15:13:42

XLON

1,661

113.9200

397748939593703

15:13:50

XLON

1,661

113.9200

397748939593734

15:13:50

XLON

1,801

113.9200

397748939593735

15:13:54

XLON

3,315

113.9000

397748939593746

15:14:01

XLON

3,307

113.9000

397748939593779

15:14:22

XLON

6,571

113.8800

397748939593853

15:14:22

XLON

4,455

113.8800

397748939593854

15:14:22

XLON

501

113.8800

397748939593855

15:14:52

XLON

3,298

113.8600

397748939593944

15:14:57

XLON

3,387

113.8600

397748939593951

15:15:12

XLON

4,580

113.8200

397748939594029

15:15:52

XLON

2,767

113.8800

397748939594202

15:15:52

XLON

6,674

113.8800

397748939594203

15:16:27

XLON

6,185

113.9200

397748939594447

15:17:16

XLON

3,324

113.8600

397748939594585

15:17:23

XLON

3,958

113.8600

397748939594599

15:17:42

XLON

3,679

113.8600

397748939594652

15:17:42

XLON

550

113.8600

397748939594653

15:18:06

XLON

3,304

113.8600

397748939594823

15:18:13

XLON

2,614

113.8600

397748939594854

15:18:13

XLON

218

113.8600

397748939594855

15:18:30

XLON

3,155

113.8600

397748939594923

15:18:39

XLON

3,132

113.8600

397748939594943

15:19:06

XLON

449

113.8400

397748939595014

15:19:13

XLON

290

113.8600

397748939595022

15:19:18

XLON

3,290

113.8600

397748939595026

15:19:25

XLON

352

113.8600

397748939595056

15:19:30

XLON

3,228

113.8600

397748939595069

15:20:09

XLON

679

113.9200

397748939595176

15:20:09

XLON

5,655

113.9200

397748939595177

15:20:10

XLON

3,499

113.9200

397748939595178

15:20:10

XLON

5,045

113.9200

397748939595179

15:20:22

XLON

3,000

113.9200

397748939595203

15:20:22

XLON

1,501

113.9200

397748939595204

15:20:45

XLON

909

113.9000

397748939595309

15:20:55

XLON

3,000

113.9200

397748939595332

15:21:03

XLON

2,910

113.9600

397748939595385

15:21:07

XLON

10,667

113.9400

397748939595399

15:21:07

XLON

1,403

113.9400

397748939595400

15:21:07

XLON

2,800

113.9200

397748939595401

15:21:07

XLON

1,797

113.9200

397748939595402

15:22:15

XLON

9,386

113.9400

397748939595660

15:22:15

XLON

3,000

113.9400

397748939595661

15:22:15

XLON

481

113.9400

397748939595662

15:22:34

XLON

3,000

113.9200

397748939595794

15:22:42

XLON

3,000

113.9200

397748939595800

15:22:42

XLON

160

113.9200

397748939595801

15:22:45

XLON

9,087

113.8800

397748939595811

15:22:45

XLON

319

113.8800

397748939595812

15:22:45

XLON

2,500

113.8800

397748939595813

15:22:45

XLON

3,000

113.8800

397748939595814

15:22:45

XLON

3,587

113.8800

397748939595815

15:23:27

XLON

3,000

113.9000

397748939596002

15:23:40

XLON

6,939

113.9000

397748939596057

15:23:45

XLON

3,542

113.9000

397748939596087

15:24:55

XLON

3,300

113.8800

397748939596444

15:24:55

XLON

3,000

113.8800

397748939596445

15:25:08

XLON

3,000

113.9200

397748939596558

15:25:08

XLON

2,800

113.9200

397748939596559

15:25:19

XLON

2,900

113.9400

397748939596596

15:25:19

XLON

2,500

113.9400

397748939596597

15:25:19

XLON

3,000

113.9400

397748939596598

15:25:22

XLON

2,346

113.9400

397748939596605

15:25:22

XLON

559

113.9400

397748939596606

15:25:23

XLON

7,607

113.9200

397748939596613

15:25:23

XLON

6,006

113.9200

397748939596614

15:26:11

XLON

1,408

113.9800

397748939596779

15:26:16

XLON

5,734

113.9800

397748939596803

15:26:16

XLON

3,000

113.9800

397748939596805

15:26:16

XLON

2,300

113.9800

397748939596806

15:26:46

XLON

2,912

114.0000

397748939596941

15:26:53

XLON

2,372

114.0000

397748939596962

15:26:53

XLON

697

114.0000

397748939596963

15:26:53

XLON

2,228

114.0000

397748939596965

15:26:53

XLON

85

114.0000

397748939596966

15:26:58

XLON

8,851

114.0000

397748939596974

15:27:37

XLON

2,381

113.9600

397748939597128

15:27:37

XLON

483

113.9600

397748939597129

15:27:59

XLON

12,126

113.9600

397748939597208

15:27:59

XLON

2,400

113.9400

397748939597211

15:27:59

XLON

3,000

113.9400

397748939597212

15:27:59

XLON

2,302

113.9600

397748939597213

15:28:45

XLON

3,024

113.9400

397748939597394

15:28:45

XLON

207

113.9400

397748939597395

15:29:07

XLON

2,492

113.9800

397748939597498

15:29:07

XLON

3,000

113.9800

397748939597499

15:29:07

XLON

2,000

113.9800

397748939597500

15:29:14

XLON

3,000

113.9800

397748939597550

15:29:14

XLON

1

113.9800

397748939597551

15:29:23

XLON

1,499

113.9800

397748939597600

15:29:23

XLON

1,571

113.9800

397748939597601

15:29:27

XLON

1,330

113.9600

397748939597627

15:29:27

XLON

11,913

113.9600

397748939597628

15:29:53

XLON

760

113.9200

397748939597784

15:29:53

XLON

2,096

113.9200

397748939597785

15:30:04

XLON

4,292

113.9200

397748939597887

15:30:05

XLON

1,929

113.9200

397748939597888

15:30:05

XLON

551

113.9200

397748939597889

15:30:05

XLON

2,882

113.9200

397748939597892

15:30:18

XLON

3,305

113.9200

397748939597968

15:30:53

XLON

3,000

113.9600

397748939598059

15:30:53

XLON

310

113.9600

397748939598060

15:31:16

XLON

3,000

114.0000

397748939598208

15:31:16

XLON

2,311

114.0000

397748939598209

15:31:16

XLON

2,291

114.0000

397748939598210

15:31:18

XLON

5,723

113.9800

397748939598218

15:31:18

XLON

1,753

113.9800

397748939598219

15:31:33

XLON

2,052

113.9800

397748939598269

15:31:33

XLON

3,679

113.9800

397748939598270

15:31:57

XLON

1,600

113.9600

397748939598318

15:32:00

XLON

3,614

113.9600

397748939598320

15:32:40

XLON

6,841

114.0000

397748939598502

15:32:40

XLON

793

114.0000

397748939598503

15:32:40

XLON

3,000

114.0000

397748939598504

15:32:40

XLON

4,942

114.0000

397748939598505

15:33:16

XLON

5,483

114.0200

397748939598649

15:33:16

XLON

3,000

114.0200

397748939598653

15:33:16

XLON

3,200

114.0200

397748939598654

15:33:16

XLON

1,086

114.0200

397748939598655

15:33:30

XLON

3,308

114.0000

397748939598740

15:33:37

XLON

8,059

114.0000

397748939598754

15:33:37

XLON

3,000

114.0000

397748939598759

15:33:37

XLON

1,940

114.0000

397748939598760

15:33:52

XLON

3,226

114.0200

397748939598821

15:34:01

XLON

3,209

114.0000

397748939598847

15:34:42

XLON

3,083

114.0200

397748939598974

15:34:42

XLON

1,192

114.0000

397748939598976

15:34:50

XLON

3,387

114.0000

397748939599035

15:34:50

XLON

376

114.0000

397748939599036

15:34:50

XLON

2,317

114.0000

397748939599044

15:34:50

XLON

3,000

114.0000

397748939599045

15:35:01

XLON

3,205

113.9800

397748939599128

15:35:01

XLON

1,072

113.9800

397748939599129

15:35:01

XLON

2,700

113.9800

397748939599133

15:35:01

XLON

505

113.9800

397748939599134

15:35:34

XLON

3,000

113.9600

397748939599311

15:35:34

XLON

6,428

113.9600

397748939599312

15:35:34

XLON

4,000

113.9600

397748939599298

15:36:06

XLON

564

113.9600

397748939599426

15:36:30

XLON

2,943

114.0200

397748939599527

15:36:50

XLON

3,138

114.0200

397748939599577

15:36:50

XLON

3,000

114.0200

397748939599583

15:36:56

XLON

3,000

114.0200

397748939599602

15:36:56

XLON

135

114.0200

397748939599603

15:37:10

XLON

2,890

114.0600

397748939599709

15:37:14

XLON

110

114.0600

397748939599722

15:37:17

XLON

3,000

114.0600

397748939599734

15:37:21

XLON

398

114.0600

397748939599746

15:37:21

XLON

2,463

114.0600

397748939599747

15:37:30

XLON

537

114.0600

397748939599772

15:37:30

XLON

467

114.0600

397748939599773

15:37:33

XLON

2,404

114.0600

397748939599775

15:37:33

XLON

1,464

114.0600

397748939599776

15:37:51

XLON

3,000

114.0800

397748939599798

15:37:51

XLON

1,276

114.0800

397748939599799

15:37:53

XLON

3,000

114.0800

397748939599800

15:37:56

XLON

3,000

114.0800

397748939599803

15:37:56

XLON

36

114.0800

397748939599804

15:38:05

XLON

2,863

114.0800

397748939599817

15:38:43

XLON

3,000

114.0800

397748939599935

15:38:43

XLON

2,500

114.0800

397748939599936

15:39:18

XLON

3,000

114.0800

397748939600065

15:39:23

XLON

2,343

114.0800

397748939600085

15:39:23

XLON

3,276

114.0800

397748939600086

15:39:23

XLON

4,860

114.0800

397748939600087

15:39:23

XLON

3,000

114.0800

397748939600088

15:39:23

XLON

3,080

114.0800

397748939600089

15:39:23

XLON

4,518

114.0800

397748939600090

15:39:23

XLON

1,905

114.0800

397748939600091

15:39:26

XLON

3,000

114.0800

397748939600103

15:39:45

XLON

1,781

114.0800

397748939600162

15:39:47

XLON

473

114.0800

397748939600175

15:39:47

XLON

2,816

114.0800

397748939600176

 

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
 
 
POSSEDFMLEFSEEU
UK 100

Latest directors dealings