Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Tuesday 19 October, 2021

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 5855P
Vodafone Group Plc
19 October 2021
 

19 October 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:

19 October 2021

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

5,707,176

Highest price paid per share (pence):

109.78

Lowest price paid per share (pence):

108.96

Volume weighted average price paid per share (pence):

109.40


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,362,024,558 of its ordinary shares in treasury and has 27,455,565,460 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 19 October 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 19 October 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

109.40

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

10:09:21

XLON

930

109.26

413210821798884

10:09:21

XLON

8471

109.26

413210821798885

10:12:42

XLON

6978

109.28

413210821799254

10:12:42

XLON

4161

109.28

413210821799259

10:14:50

XLON

7005

109.38

413210821799524

10:14:50

XLON

3122

109.38

413210821799525

10:15:01

XLON

2936

109.38

413210821799543

10:15:01

XLON

2600

109.38

413210821799546

10:15:30

XLON

201

109.36

413210821799578

10:15:30

XLON

4826

109.36

413210821799579

10:15:30

XLON

1166

109.36

413210821799580

10:15:30

XLON

812

109.36

413210821799581

10:15:32

XLON

10682

109.42

413210821799593

10:16:18

XLON

11462

109.40

413210821799671

10:16:24

XLON

11424

109.38

413210821799709

10:16:24

XLON

12504

109.38

413210821799694

10:16:44

XLON

9988

109.36

413210821799762

10:17:39

XLON

3066

109.34

413210821799792

10:18:16

XLON

1167

109.36

413210821799855

10:18:16

XLON

2637

109.36

413210821799856

10:18:34

XLON

507

109.34

413210821799879

10:18:34

XLON

3275

109.34

413210821799880

10:20:32

XLON

9523

109.40

413210821800035

10:20:32

XLON

3808

109.40

413210821800036

10:21:04

XLON

5909

109.38

413210821800095

10:21:04

XLON

3614

109.38

413210821800096

10:21:04

XLON

3000

109.38

413210821800101

10:21:04

XLON

2500

109.38

413210821800102

10:21:04

XLON

2500

109.38

413210821800103

10:21:04

XLON

3023

109.38

413210821800104

10:22:05

XLON

719

109.44

413210821800193

10:22:05

XLON

5833

109.44

413210821800194

10:22:20

XLON

5101

109.44

413210821800207

10:22:30

XLON

1759

109.42

413210821800214

10:22:30

XLON

1185

109.42

413210821800215

10:22:57

XLON

1257

109.40

413210821800247

10:23:22

XLON

3814

109.38

413210821800274

10:23:51

XLON

2299

109.36

413210821800333

10:23:51

XLON

535

109.36

413210821800334

10:23:57

XLON

2286

109.36

413210821800346

10:24:35

XLON

5352

109.38

413210821800424

10:24:35

XLON

5520

109.38

413210821800425

10:25:40

XLON

10404

109.38

413210821800675

10:28:25

XLON

11646

109.40

413210821801056

10:28:46

XLON

12865

109.40

413210821801089

10:28:47

XLON

1890

109.38

413210821801102

10:28:47

XLON

6094

109.38

413210821801103

10:30:08

XLON

4984

109.36

413210821801311

10:30:14

XLON

8371

109.34

413210821801321

10:30:42

XLON

4333

109.30

413210821801411

10:31:24

XLON

467

109.32

413210821801555

10:31:24

XLON

1968

109.32

413210821801556

10:31:24

XLON

2201

109.32

413210821801557

10:31:24

XLON

697

109.32

413210821801558

10:31:24

XLON

1822

109.32

413210821801559

10:32:02

XLON

1017

109.32

413210821801606

10:32:02

XLON

1815

109.32

413210821801608

10:32:21

XLON

2894

109.32

413210821801684

10:33:24

XLON

11703

109.34

413210821801791

10:33:34

XLON

3794

109.34

413210821801799

10:34:02

XLON

3331

109.32

413210821801873

10:34:33

XLON

2937

109.30

413210821801953

10:34:40

XLON

2864

109.28

413210821801970

10:35:17

XLON

1590

109.24

413210821802026

10:35:41

XLON

1677

109.24

413210821802153

10:35:41

XLON

4202

109.24

413210821802156

10:35:48

XLON

3210

109.24

413210821802172

10:36:57

XLON

8779

109.28

413210821802317

10:36:57

XLON

3000

109.28

413210821802331

10:36:57

XLON

525

109.28

413210821802332

10:38:01

XLON

2851

109.26

413210821802499

10:38:11

XLON

3095

109.28

413210821802545

10:38:11

XLON

1717

109.28

413210821802546

10:38:11

XLON

1166

109.28

413210821802547

10:38:11

XLON

50

109.28

413210821802548

10:38:51

XLON

7326

109.28

413210821802656

10:39:11

XLON

2527

109.26

413210821802724

10:41:19

XLON

1312

109.24

413210821802882

10:41:19

XLON

1551

109.24

413210821802883

10:42:03

XLON

6738

109.22

413210821802959

10:42:03

XLON

2607

109.20

413210821802967

10:42:03

XLON

2608

109.20

413210821802968

10:43:25

XLON

2700

109.22

413210821803150

10:43:25

XLON

2500

109.24

413210821803151

10:43:25

XLON

1438

109.24

413210821803152

10:43:25

XLON

3544

109.24

413210821803153

10:44:03

XLON

2289

109.22

413210821803226

10:44:05

XLON

5007

109.22

413210821803232

10:45:07

XLON

5472

109.18

413210821803357

10:47:23

XLON

11894

109.26

413210821803552

10:47:24

XLON

2

109.26

413210821803553

10:48:19

XLON

13607

109.30

413210821803643

10:48:24

XLON

4830

109.28

413210821803675

10:48:24

XLON

2757

109.28

413210821803676

10:49:55

XLON

3583

109.32

413210821803812

10:49:55

XLON

3000

109.32

413210821803814

10:49:58

XLON

841

109.32

413210821803820

10:50:01

XLON

5081

109.32

413210821803827

10:50:01

XLON

711

109.32

413210821803828

10:51:03

XLON

1273

109.36

413210821803956

10:52:34

XLON

3000

109.44

413210821804327

10:52:57

XLON

662

109.42

413210821804357

10:53:01

XLON

4653

109.42

413210821804367

10:53:07

XLON

2976

109.42

413210821804380

10:53:07

XLON

5331

109.42

413210821804381

10:54:06

XLON

12016

109.38

413210821804469

10:55:25

XLON

7635

109.36

413210821804637

10:55:53

XLON

3005

109.36

413210821804685

10:56:15

XLON

2783

109.36

413210821804753

10:58:00

XLON

2677

109.40

413210821804963

10:58:52

XLON

3000

109.36

413210821805078

10:58:52

XLON

1344

109.36

413210821805079

11:00:01

XLON

3285

109.36

413210821805194

11:00:01

XLON

9954

109.36

413210821805195

11:00:42

XLON

2832

109.36

413210821805340

11:01:56

XLON

13268

109.38

413210821805612

11:01:56

XLON

899

109.38

413210821805620

11:01:56

XLON

8747

109.38

413210821805621

11:02:54

XLON

3590

109.38

413210821805727

11:04:29

XLON

6940

109.38

413210821805939

11:07:00

XLON

4644

109.48

413210821806172

11:07:31

XLON

449

109.50

413210821806292

11:07:35

XLON

11893

109.48

413210821806309

11:07:35

XLON

1156

109.48

413210821806310

11:07:35

XLON

4457

109.48

413210821806320

11:07:35

XLON

3000

109.48

413210821806321

11:07:35

XLON

2500

109.48

413210821806322

11:07:35

XLON

3166

109.48

413210821806323

11:08:11

XLON

3562

109.48

413210821806382

11:08:17

XLON

3869

109.46

413210821806390

11:10:00

XLON

13266

109.44

413210821806506

11:10:00

XLON

3400

109.44

413210821806507

11:10:00

XLON

2184

109.44

413210821806508

11:11:34

XLON

2285

109.40

413210821806702

11:11:34

XLON

3539

109.40

413210821806703

11:11:34

XLON

4686

109.40

413210821806704

11:12:50

XLON

1085

109.44

413210821806884

11:12:50

XLON

11420

109.44

413210821806885

11:14:21

XLON

2839

109.44

413210821807037

11:14:40

XLON

1921

109.44

413210821807053

11:14:40

XLON

298

109.44

413210821807054

11:14:40

XLON

604

109.44

413210821807055

11:14:59

XLON

1905

109.44

413210821807079

11:14:59

XLON

499

109.44

413210821807080

11:14:59

XLON

426

109.44

413210821807081

11:15:10

XLON

581

109.42

413210821807097

11:15:10

XLON

10181

109.42

413210821807098

11:15:22

XLON

4804

109.38

413210821807139

11:15:22

XLON

1

109.38

413210821807140

11:15:46

XLON

3418

109.36

413210821807192

11:16:47

XLON

4324

109.30

413210821807341

11:17:31

XLON

3950

109.28

413210821807442

11:17:31

XLON

610

109.28

413210821807443

11:18:20

XLON

2607

109.28

413210821807529

11:18:20

XLON

251

109.28

413210821807530

11:18:31

XLON

8613

109.26

413210821807555

11:18:44

XLON

4651

109.26

413210821807572

11:20:04

XLON

4250

109.24

413210821807711

11:20:04

XLON

173

109.24

413210821807712

11:20:21

XLON

3254

109.24

413210821807735

11:22:49

XLON

13695

109.28

413210821807940

11:22:49

XLON

13732

109.28

413210821807944

11:23:02

XLON

4838

109.26

413210821807969

11:23:02

XLON

1

109.26

413210821807970

11:23:57

XLON

3049

109.22

413210821808059

11:25:02

XLON

1459

109.22

413210821808140

11:25:02

XLON

1585

109.22

413210821808141

11:25:21

XLON

2800

109.22

413210821808162

11:25:40

XLON

10736

109.24

413210821808222

11:25:52

XLON

3648

109.22

413210821808231

11:27:41

XLON

3422

109.22

413210821808390

11:27:49

XLON

3400

109.28

413210821808454

11:27:49

XLON

2244

109.28

413210821808455

11:27:49

XLON

2992

109.28

413210821808456

11:27:49

XLON

1873

109.28

413210821808457

11:28:01

XLON

2500

109.28

413210821808464

11:28:01

XLON

1459

109.28

413210821808465

11:28:01

XLON

1663

109.28

413210821808466

11:28:01

XLON

3000

109.28

413210821808467

11:28:01

XLON

2500

109.28

413210821808468

11:28:20

XLON

12967

109.28

413210821808508

11:28:30

XLON

9272

109.26

413210821808582

11:28:30

XLON

4024

109.26

413210821808583

11:28:31

XLON

3400

109.26

413210821808585

11:28:31

XLON

3000

109.26

413210821808586

11:28:31

XLON

2204

109.26

413210821808587

11:28:31

XLON

2500

109.26

413210821808588

11:28:31

XLON

1459

109.26

413210821808589

11:28:31

XLON

945

109.26

413210821808590

11:28:39

XLON

3106

109.22

413210821808605

11:30:06

XLON

6732

109.24

413210821808699

11:30:46

XLON

1459

109.24

413210821808747

11:30:46

XLON

2500

109.24

413210821808748

11:30:46

XLON

920

109.24

413210821808749

11:31:18

XLON

2849

109.20

413210821808796

11:34:09

XLON

3000

109.24

413210821809175

11:35:52

XLON

1951

109.22

413210821809312

11:35:52

XLON

2554

109.22

413210821809313

11:36:45

XLON

2316

109.24

413210821809400

11:36:45

XLON

663

109.24

413210821809401

11:36:45

XLON

663

109.24

413210821809402

11:36:48

XLON

4778

109.24

413210821809405

11:36:48

XLON

4579

109.24

413210821809406

11:37:40

XLON

2500

109.30

413210821809518

11:37:40

XLON

2500

109.30

413210821809519

11:37:40

XLON

1458

109.30

413210821809520

11:37:40

XLON

2720

109.30

413210821809521

11:38:07

XLON

8988

109.28

413210821809548

11:38:07

XLON

4802

109.28

413210821809549

11:39:39

XLON

7489

109.26

413210821809690

11:40:56

XLON

2024

109.24

413210821809765

11:40:56

XLON

1604

109.24

413210821809766

11:41:14

XLON

5082

109.24

413210821809790

11:41:14

XLON

2750

109.24

413210821809791

11:43:02

XLON

2015

109.24

413210821809977

11:43:02

XLON

1624

109.24

413210821809978

11:43:05

XLON

2500

109.24

413210821809995

11:43:05

XLON

535

109.24

413210821809996

11:44:20

XLON

3503

109.24

413210821810097

11:45:25

XLON

1200

109.26

413210821810204

11:45:25

XLON

3000

109.26

413210821810205

11:45:25

XLON

2500

109.26

413210821810206

11:45:25

XLON

1458

109.26

413210821810207

11:45:25

XLON

2500

109.26

413210821810208

11:45:25

XLON

2141

109.26

413210821810209

11:45:33

XLON

6631

109.24

413210821810215

11:46:09

XLON

4994

109.24

413210821810271

11:46:31

XLON

2901

109.24

413210821810341

11:46:31

XLON

450

109.24

413210821810342

11:46:31

XLON

5058

109.24

413210821810343

11:47:52

XLON

2600

109.28

413210821810492

11:47:52

XLON

694

109.28

413210821810493

11:48:28

XLON

2801

109.28

413210821810549

11:49:19

XLON

482

109.30

413210821810649

11:49:19

XLON

3655

109.30

413210821810650

11:49:22

XLON

2975

109.30

413210821810664

11:49:39

XLON

996

109.30

413210821810704

11:49:39

XLON

1831

109.30

413210821810705

11:50:29

XLON

1157

109.30

413210821810781

11:50:58

XLON

4714

109.30

413210821810821

11:52:04

XLON

2288

109.28

413210821810919

11:52:15

XLON

5674

109.28

413210821810932

11:52:15

XLON

3000

109.28

413210821810939

11:52:15

XLON

2500

109.28

413210821810940

11:52:15

XLON

3000

109.28

413210821810941

11:52:15

XLON

2500

109.28

413210821810942

11:52:15

XLON

1200

109.28

413210821810943

11:52:15

XLON

264

109.28

413210821810944

11:52:28

XLON

6632

109.26

413210821810961

11:54:20

XLON

6258

109.34

413210821811172

11:55:11

XLON

6261

109.36

413210821811254

11:55:11

XLON

3000

109.36

413210821811263

11:55:11

XLON

1980

109.36

413210821811264

11:55:11

XLON

2800

109.36

413210821811265

11:55:11

XLON

1658

109.36

413210821811266

11:55:11

XLON

1417

109.36

413210821811267

11:56:27

XLON

5981

109.34

413210821811427

11:56:27

XLON

3302

109.34

413210821811428

11:57:52

XLON

6627

109.34

413210821811530

11:57:52

XLON

3400

109.34

413210821811531

11:57:52

XLON

2100

109.34

413210821811532

11:57:52

XLON

2206

109.34

413210821811533

12:00:02

XLON

9805

109.36

413210821811741

12:00:03

XLON

3666

109.34

413210821811764

12:00:58

XLON

3400

109.38

413210821811884

12:00:58

XLON

2700

109.38

413210821811885

12:01:18

XLON

4272

109.38

413210821811906

12:01:31

XLON

446

109.40

413210821811947

12:01:54

XLON

3000

109.40

413210821811970

12:01:59

XLON

3000

109.40

413210821811980

12:02:41

XLON

3133

109.42

413210821812036

12:02:41

XLON

9686

109.42

413210821812037

12:02:54

XLON

3000

109.42

413210821812079

12:03:22

XLON

1115

109.44

413210821812132

12:03:24

XLON

3000

109.44

413210821812136

12:03:53

XLON

13550

109.44

413210821812187

12:03:53

XLON

3000

109.44

413210821812190

12:03:53

XLON

3400

109.44

413210821812191

12:03:53

XLON

72

109.44

413210821812192

12:03:59

XLON

205

109.42

413210821812200

12:03:59

XLON

7042

109.42

413210821812201

12:05:46

XLON

607

109.40

413210821812435

12:05:46

XLON

3344

109.40

413210821812436

12:06:01

XLON

3289

109.38

413210821812444

12:08:55

XLON

5715

109.40

413210821812787

12:09:10

XLON

3840

109.42

413210821812803

12:09:28

XLON

1200

109.44

413210821812825

12:09:33

XLON

60

109.44

413210821812832

12:09:49

XLON

2952

109.44

413210821812851

12:10:24

XLON

3000

109.40

413210821812883

12:10:25

XLON

2299

109.40

413210821812888

12:10:25

XLON

3000

109.40

413210821812889

12:10:27

XLON

878

109.40

413210821812890

12:10:27

XLON

3000

109.40

413210821812891

12:10:29

XLON

3000

109.40

413210821812897

12:10:32

XLON

3000

109.40

413210821812901

12:10:39

XLON

1528

109.42

413210821812908

12:10:39

XLON

2500

109.42

413210821812909

12:10:39

XLON

1457

109.42

413210821812910

12:10:39

XLON

2095

109.42

413210821812911

12:12:03

XLON

2680

109.42

413210821813009

12:12:10

XLON

364

109.48

413210821813030

12:12:10

XLON

1025

109.48

413210821813031

12:12:10

XLON

2075

109.48

413210821813032

12:12:17

XLON

1525

109.48

413210821813044

12:12:17

XLON

1975

109.48

413210821813045

12:12:20

XLON

6044

109.46

413210821813052

12:12:35

XLON

2835

109.44

413210821813096

12:13:52

XLON

626

109.44

413210821813191

12:13:52

XLON

728

109.44

413210821813192

12:13:52

XLON

12399

109.44

413210821813193

12:13:52

XLON

3000

109.44

413210821813196

12:13:52

XLON

1001

109.46

413210821813197

12:16:06

XLON

3414

109.50

413210821813409

12:16:06

XLON

2874

109.50

413210821813410

12:17:03

XLON

2493

109.52

413210821813508

12:17:03

XLON

1122

109.52

413210821813509

12:17:57

XLON

4146

109.50

413210821813593

12:18:22

XLON

1601

109.50

413210821813625

12:18:22

XLON

5181

109.50

413210821813626

12:20:20

XLON

7796

109.54

413210821813732

12:20:20

XLON

3046

109.54

413210821813733

12:21:57

XLON

12251

109.52

413210821813916

12:22:28

XLON

4391

109.50

413210821814006

12:23:24

XLON

3430

109.52

413210821814070

12:23:24

XLON

4431

109.52

413210821814071

12:23:57

XLON

3197

109.50

413210821814145

12:23:57

XLON

3000

109.50

413210821814147

12:23:57

XLON

250

109.50

413210821814148

12:25:06

XLON

9089

109.50

413210821814303

12:27:10

XLON

210

109.46

413210821814514

12:27:10

XLON

830

109.46

413210821814515

12:27:10

XLON

1860

109.46

413210821814516

12:27:32

XLON

2826

109.50

413210821814537

12:28:06

XLON

5785

109.52

413210821814610

12:28:06

XLON

4825

109.52

413210821814611

12:28:06

XLON

2500

109.52

413210821814613

12:28:06

XLON

2500

109.52

413210821814614

12:28:06

XLON

292

109.52

413210821814615

12:31:15

XLON

4845

109.56

413210821814843

12:31:16

XLON

3000

109.56

413210821814846

12:31:20

XLON

3000

109.56

413210821814848

12:31:44

XLON

4117

109.56

413210821814863

12:32:20

XLON

3000

109.60

413210821814923

12:32:26

XLON

3000

109.60

413210821814933

12:32:40

XLON

2165

109.60

413210821815004

12:32:40

XLON

674

109.60

413210821815005

12:33:02

XLON

433

109.60

413210821815039

12:33:02

XLON

2407

109.60

413210821815040

12:34:07

XLON

12707

109.60

413210821815076

12:34:17

XLON

7035

109.60

413210821815084

12:36:05

XLON

11315

109.62

413210821815196

12:37:19

XLON

2618

109.62

413210821815287

12:37:19

XLON

173

109.62

413210821815288

12:37:36

XLON

3000

109.62

413210821815293

12:37:54

XLON

2494

109.62

413210821815315

12:39:02

XLON

13318

109.62

413210821815484

12:39:02

XLON

147

109.62

413210821815485

12:39:18

XLON

3485

109.62

413210821815499

12:40:20

XLON

13578

109.62

413210821815621

12:40:50

XLON

3000

109.56

413210821815662

12:40:50

XLON

945

109.56

413210821815663

12:40:52

XLON

3208

109.54

413210821815669

12:41:54

XLON

4771

109.58

413210821815800

12:41:54

XLON

5121

109.58

413210821815801

12:43:38

XLON

6148

109.54

413210821815931

12:43:38

XLON

1455

109.54

413210821815935

12:43:38

XLON

2500

109.54

413210821815936

12:43:38

XLON

3000

109.54

413210821815937

12:43:38

XLON

939

109.54

413210821815938

12:45:03

XLON

137

109.52

413210821816183

12:45:03

XLON

3728

109.52

413210821816184

12:45:20

XLON

3671

109.50

413210821816207

12:46:02

XLON

40

109.52

413210821816283

12:46:02

XLON

2818

109.52

413210821816284

12:46:23

XLON

2901

109.52

413210821816358

12:46:43

XLON

2908

109.52

413210821816378

12:47:07

XLON

5371

109.54

413210821816404

12:47:07

XLON

3000

109.52

413210821816407

12:47:07

XLON

1455

109.54

413210821816408

12:47:07

XLON

2500

109.54

413210821816409

12:47:07

XLON

3400

109.54

413210821816410

12:47:07

XLON

1615

109.54

413210821816411

12:48:34

XLON

5313

109.54

413210821816505

12:51:15

XLON

13810

109.54

413210821816713

12:51:25

XLON

1455

109.54

413210821816724

12:51:25

XLON

1409

109.54

413210821816725

12:51:45

XLON

2794

109.54

413210821816741

12:52:10

XLON

3000

109.58

413210821816780

12:52:16

XLON

3000

109.58

413210821816792

12:52:16

XLON

191

109.58

413210821816793

12:54:29

XLON

10043

109.60

413210821816899

12:54:29

XLON

2753

109.60

413210821816905

12:54:29

XLON

3000

109.60

413210821816906

12:54:29

XLON

2500

109.60

413210821816907

12:54:29

XLON

1284

109.60

413210821816908

12:54:29

XLON

2500

109.60

413210821816909

12:54:29

XLON

1153

109.60

413210821816910

12:55:44

XLON

3000

109.62

413210821817073

12:55:53

XLON

2803

109.62

413210821817122

12:56:00

XLON

2560

109.60

413210821817134

12:56:00

XLON

11019

109.60

413210821817135

12:58:00

XLON

2334

109.58

413210821817308

12:58:00

XLON

460

109.58

413210821817309

12:58:22

XLON

2853

109.58

413210821817371

12:58:37

XLON

1065

109.58

413210821817376

12:58:37

XLON

951

109.58

413210821817377

12:58:37

XLON

802

109.58

413210821817378

12:59:58

XLON

4488

109.60

413210821817482

13:00:11

XLON

3000

109.58

413210821817555

13:00:11

XLON

2500

109.58

413210821817556

13:00:11

XLON

2500

109.58

413210821817557

13:01:20

XLON

2975

109.62

413210821817614

13:01:20

XLON

5135

109.62

413210821817615

13:01:21

XLON

3000

109.60

413210821817625

13:01:21

XLON

3400

109.60

413210821817626

13:01:21

XLON

1515

109.60

413210821817627

13:01:21

XLON

1239

109.60

413210821817628

13:01:58

XLON

6683

109.60

413210821817656

13:05:03

XLON

2877

109.68

413210821817981

13:05:03

XLON

3000

109.68

413210821818017

13:05:32

XLON

1232

109.68

413210821818095

13:05:32

XLON

10604

109.68

413210821818096

13:06:35

XLON

1453

109.70

413210821818215

13:06:35

XLON

3000

109.70

413210821818216

13:06:35

XLON

3400

109.70

413210821818217

13:06:35

XLON

2500

109.70

413210821818218

13:06:35

XLON

272

109.70

413210821818219

13:06:57

XLON

2803

109.70

413210821818244

13:07:32

XLON

6854

109.70

413210821818270

13:07:32

XLON

5567

109.70

413210821818271

13:07:32

XLON

3087

109.70

413210821818272

13:07:32

XLON

1146

109.70

413210821818273

13:08:08

XLON

4043

109.70

413210821818323

13:09:03

XLON

3426

109.70

413210821818391

13:09:03

XLON

3000

109.70

413210821818393

13:09:03

XLON

461

109.70

413210821818394

13:09:03

XLON

1324

109.70

413210821818395

13:09:36

XLON

1358

109.70

413210821818480

13:09:36

XLON

1822

109.70

413210821818481

13:10:03

XLON

2996

109.70

413210821818519

13:10:38

XLON

1128

109.70

413210821818557

13:10:38

XLON

3077

109.70

413210821818558

13:12:21

XLON

3400

109.76

413210821818711

13:12:21

XLON

305

109.76

413210821818712

13:12:40

XLON

2816

109.78

413210821818751

13:12:42

XLON

13314

109.76

413210821818755

13:12:42

XLON

11

109.76

413210821818756

13:14:40

XLON

2597

109.70

413210821818914

13:14:40

XLON

1944

109.70

413210821818915

13:14:40

XLON

3000

109.70

413210821818918

13:14:40

XLON

2500

109.70

413210821818919

13:14:40

XLON

1453

109.70

413210821818920

13:14:40

XLON

2779

109.70

413210821818921

13:14:40

XLON

959

109.70

413210821818922

13:16:58

XLON

13812

109.64

413210821819135

13:18:50

XLON

2794

109.62

413210821819300

13:19:10

XLON

2808

109.66

413210821819317

13:20:00

XLON

8945

109.68

413210821819423

13:20:00

XLON

2131

109.68

413210821819424

13:21:37

XLON

1548

109.72

413210821819614

13:21:37

XLON

5305

109.72

413210821819615

13:21:37

XLON

3000

109.72

413210821819616

13:21:37

XLON

2748

109.72

413210821819617

13:23:48

XLON

2193

109.76

413210821819767

13:23:48

XLON

3000

109.76

413210821819768

13:23:48

XLON

1503

109.76

413210821819769

13:23:50

XLON

272

109.76

413210821819770

13:23:50

XLON

4234

109.76

413210821819771

13:24:07

XLON

253

109.76

413210821819809

13:24:07

XLON

2624

109.76

413210821819810

13:24:15

XLON

10550

109.74

413210821819817

13:25:52

XLON

4106

109.70

413210821819893

13:26:35

XLON

2881

109.74

413210821819959

13:27:27

XLON

3000

109.74

413210821820007

13:27:52

XLON

3000

109.74

413210821820021

13:27:52

XLON

2500

109.74

413210821820022

13:27:52

XLON

1453

109.74

413210821820023

13:27:52

XLON

251

109.74

413210821820024

13:30:04

XLON

11806

109.74

413210821820233

13:30:04

XLON

3375

109.74

413210821820236

13:30:04

XLON

3000

109.74

413210821820237

13:30:04

XLON

2300

109.74

413210821820238

13:30:04

XLON

3701

109.74

413210821820239

13:30:41

XLON

3375

109.72

413210821820292

13:31:02

XLON

1758

109.68

413210821820319

13:31:02

XLON

5018

109.68

413210821820320

13:33:09

XLON

1893

109.70

413210821820499

13:33:09

XLON

914

109.70

413210821820500

13:33:14

XLON

11371

109.72

413210821820535

13:33:56

XLON

3176

109.74

413210821820588

13:34:45

XLON

9851

109.74

413210821820708

13:35:02

XLON

3085

109.74

413210821820748

13:35:17

XLON

532

109.68

413210821820761

13:35:17

XLON

2621

109.68

413210821820762

13:36:58

XLON

6873

109.68

413210821820892

13:37:45

XLON

2280

109.68

413210821820971

13:37:45

XLON

2511

109.68

413210821820972

13:37:51

XLON

7426

109.66

413210821820981

13:39:36

XLON

2933

109.70

413210821821244

13:39:56

XLON

2243

109.70

413210821821263

13:39:56

XLON

616

109.70

413210821821264

13:40:31

XLON

8813

109.70

413210821821378

13:41:21

XLON

13713

109.72

413210821821437

13:42:51

XLON

4526

109.74

413210821821531

13:43:20

XLON

3400

109.76

413210821821591

13:43:20

XLON

3000

109.76

413210821821592

13:44:03

XLON

6861

109.76

413210821821636

13:45:12

XLON

1400

109.72

413210821821741

13:45:12

XLON

1501

109.72

413210821821742

13:45:16

XLON

2989

109.72

413210821821765

13:45:54

XLON

2869

109.72

413210821821846

13:46:59

XLON

5306

109.76

413210821821965

13:47:00

XLON

6218

109.76

413210821821966

13:47:39

XLON

68

109.76

413210821822019

13:48:03

XLON

6531

109.76

413210821822034

13:48:27

XLON

2454

109.78

413210821822072

13:49:02

XLON

3000

109.78

413210821822102

13:49:41

XLON

13221

109.78

413210821822145

13:49:41

XLON

2500

109.78

413210821822148

13:49:41

XLON

1452

109.78

413210821822149

13:49:41

XLON

3000

109.78

413210821822150

13:49:41

XLON

33

109.78

413210821822151

13:50:54

XLON

6535

109.74

413210821822249

13:51:25

XLON

3163

109.72

413210821822293

13:51:25

XLON

3000

109.72

413210821822301

13:51:25

XLON

2255

109.72

413210821822302

13:53:39

XLON

3000

109.76

413210821822605

13:53:39

XLON

2500

109.76

413210821822606

13:53:39

XLON

1091

109.76

413210821822607

13:53:59

XLON

2999

109.76

413210821822642

13:53:59

XLON

751

109.76

413210821822643

13:54:16

XLON

1949

109.76

413210821822680

13:54:25

XLON

5205

109.74

413210821822685

13:54:25

XLON

784

109.74

413210821822686

13:54:25

XLON

3000

109.74

413210821822691

13:55:15

XLON

2350

109.70

413210821822788

13:55:15

XLON

3136

109.70

413210821822789

13:55:27

XLON

2279

109.70

413210821822806

13:55:27

XLON

3355

109.70

413210821822807

13:55:45

XLON

3068

109.70

413210821822831

13:57:04

XLON

2789

109.68

413210821822931

13:57:46

XLON

3000

109.68

413210821822971

13:57:46

XLON

1453

109.68

413210821822972

13:57:46

XLON

2500

109.68

413210821822973

13:57:46

XLON

410

109.68

413210821822974

13:58:03

XLON

2864

109.68

413210821822997

13:58:05

XLON

827

109.66

413210821823001

13:58:05

XLON

12978

109.66

413210821823002

13:58:58

XLON

3366

109.62

413210821823069

13:59:38

XLON

5689

109.66

413210821823144

14:00:02

XLON

2974

109.66

413210821823179

14:00:03

XLON

2280

109.66

413210821823186

14:00:37

XLON

2106

109.64

413210821823229

14:00:37

XLON

1379

109.64

413210821823230

14:01:14

XLON

2280

109.64

413210821823327

14:01:14

XLON

5234

109.64

413210821823328

14:02:00

XLON

2448

109.64

413210821823406

14:02:00

XLON

1469

109.64

413210821823407

14:03:06

XLON

4012

109.66

413210821823530

14:03:06

XLON

6033

109.66

413210821823531

14:04:00

XLON

2853

109.66

413210821823612

14:04:03

XLON

720

109.68

413210821823630

14:04:10

XLON

3762

109.68

413210821823655

14:04:47

XLON

2644

109.68

413210821823699

14:04:47

XLON

183

109.68

413210821823700

14:05:05

XLON

1114

109.68

413210821823721

14:05:05

XLON

1770

109.68

413210821823722

14:05:12

XLON

4125

109.70

413210821823733

14:05:37

XLON

9516

109.68

413210821823785

14:05:37

XLON

509

109.68

413210821823786

14:05:37

XLON

2514

109.68

413210821823787

14:05:37

XLON

2830

109.68

413210821823788

14:07:04

XLON

6739

109.68

413210821823975

14:07:04

XLON

3000

109.68

413210821823979

14:07:04

XLON

2063

109.68

413210821823980

14:08:13

XLON

8766

109.68

413210821824061

14:08:50

XLON

3300

109.68

413210821824100

14:08:50

XLON

3000

109.64

413210821824114

14:08:50

XLON

1670

109.64

413210821824115

14:09:24

XLON

5033

109.64

413210821824183

14:09:44

XLON

2979

109.62

413210821824194

14:11:32

XLON

3000

109.62

413210821824335

14:11:32

XLON

1293

109.62

413210821824336

14:11:32

XLON

1058

109.62

413210821824337

14:12:09

XLON

12699

109.62

413210821824395

14:12:14

XLON

6012

109.62

413210821824408

14:13:31

XLON

579

109.56

413210821824525

14:13:31

XLON

3889

109.56

413210821824526

14:13:31

XLON

579

109.56

413210821824527

14:14:13

XLON

3667

109.54

413210821824561

14:14:13

XLON

2755

109.54

413210821824562

14:14:13

XLON

2282

109.54

413210821824565

14:14:13

XLON

457

109.54

413210821824566

14:14:14

XLON

1634

109.54

413210821824567

14:14:29

XLON

2070

109.54

413210821824577

14:14:29

XLON

1200

109.54

413210821824583

14:14:29

XLON

2195

109.54

413210821824584

14:14:59

XLON

3298

109.52

413210821824638

14:14:59

XLON

3000

109.52

413210821824640

14:14:59

XLON

578

109.52

413210821824641

14:16:07

XLON

6524

109.50

413210821824739

14:16:38

XLON

466

109.48

413210821824778

14:16:38

XLON

3480

109.48

413210821824779

14:16:48

XLON

4300

109.48

413210821824803

14:18:14

XLON

1897

109.44

413210821824965

14:18:19

XLON

6389

109.44

413210821824978

14:18:19

XLON

621

109.44

413210821824979

14:20:00

XLON

2001

109.48

413210821825200

14:20:00

XLON

3000

109.48

413210821825201

14:20:03

XLON

1539

109.48

413210821825205

14:20:03

XLON

3000

109.48

413210821825206

14:20:32

XLON

3000

109.50

413210821825317

14:20:37

XLON

280

109.50

413210821825327

14:20:37

XLON

1694

109.50

413210821825328

14:20:37

XLON

2150

109.50

413210821825329

14:20:48

XLON

833

109.48

413210821825358

14:20:48

XLON

177

109.48

413210821825359

14:20:48

XLON

1873

109.48

413210821825360

14:21:06

XLON

2919

109.50

413210821825383

14:21:08

XLON

11245

109.48

413210821825386

14:21:08

XLON

476

109.48

413210821825387

14:21:56

XLON

3211

109.50

413210821825454

14:21:56

XLON

3400

109.50

413210821825455

14:21:56

XLON

1728

109.50

413210821825456

14:22:57

XLON

1539

109.48

413210821825591

14:22:57

XLON

1608

109.48

413210821825592

14:23:37

XLON

2200

109.48

413210821825677

14:23:37

XLON

1264

109.48

413210821825678

14:24:02

XLON

8551

109.46

413210821825710

14:24:59

XLON

1693

109.44

413210821825814

14:25:05

XLON

770

109.44

413210821825828

14:25:11

XLON

2961

109.46

413210821825838

14:25:12

XLON

1563

109.44

413210821825848

14:25:12

XLON

1035

109.44

413210821825849

14:25:12

XLON

2783

109.44

413210821825850

14:25:12

XLON

3000

109.44

413210821825854

14:25:12

XLON

1748

109.44

413210821825855

14:25:12

XLON

1625

109.44

413210821825856

14:25:59

XLON

2137

109.42

413210821825921

14:25:59

XLON

667

109.42

413210821825922

14:26:03

XLON

1356

109.42

413210821825940

14:26:03

XLON

2926

109.42

413210821825941

14:26:18

XLON

2919

109.36

413210821825976

14:26:59

XLON

4909

109.38

413210821826022

14:27:40

XLON

1521

109.36

413210821826100

14:27:40

XLON

1387

109.36

413210821826101

14:27:40

XLON

3000

109.36

413210821826104

14:27:40

XLON

1589

109.36

413210821826105

14:28:33

XLON

1693

109.32

413210821826187

14:28:33

XLON

1948

109.32

413210821826188

14:31:38

XLON

13846

109.36

413210821826480

14:31:39

XLON

3000

109.36

413210821826482

14:31:39

XLON

4251

109.36

413210821826483

14:31:39

XLON

6029

109.36

413210821826484

14:31:39

XLON

577

109.36

413210821826485

14:31:39

XLON

2961

109.36

413210821826486

14:31:50

XLON

3070

109.34

413210821826498

14:32:39

XLON

2842

109.36

413210821826610

14:32:39

XLON

1693

109.36

413210821826611

14:32:39

XLON

1

109.36

413210821826612

14:32:39

XLON

2407

109.36

413210821826613

14:33:17

XLON

4929

109.38

413210821826703

14:34:11

XLON

117

109.36

413210821826817

14:34:11

XLON

6102

109.36

413210821826818

14:34:11

XLON

12529

109.38

413210821826810

14:36:03

XLON

2089

109.36

413210821826988

14:36:03

XLON

1791

109.36

413210821826989

14:36:12

XLON

2886

109.36

413210821827017

14:36:29

XLON

849

109.36

413210821827022

14:36:29

XLON

2034

109.36

413210821827023

14:36:33

XLON

295

109.34

413210821827027

14:36:33

XLON

4067

109.34

413210821827028

14:37:25

XLON

3000

109.34

413210821827095

14:37:32

XLON

2811

109.34

413210821827103

14:37:44

XLON

3000

109.34

413210821827125

14:38:02

XLON

78

109.36

413210821827148

14:38:14

XLON

3761

109.38

413210821827169

14:38:15

XLON

3000

109.38

413210821827170

14:38:20

XLON

9161

109.38

413210821827172

14:39:03

XLON

9286

109.32

413210821827298

14:39:50

XLON

1078

109.28

413210821827366

14:39:55

XLON

1566

109.28

413210821827369

14:40:02

XLON

1624

109.28

413210821827376

14:40:04

XLON

1799

109.28

413210821827378

14:40:35

XLON

3000

109.30

413210821827478

14:40:35

XLON

191

109.30

413210821827479

14:41:08

XLON

2275

109.30

413210821827524

14:41:08

XLON

4936

109.30

413210821827525

14:41:08

XLON

4759

109.30

413210821827527

14:42:05

XLON

1800

109.36

413210821827595

14:42:05

XLON

2067

109.36

413210821827596

14:43:03

XLON

507

109.38

413210821827640

14:43:16

XLON

3400

109.38

413210821827672

14:43:16

XLON

3000

109.38

413210821827673

14:43:16

XLON

2694

109.38

413210821827674

14:43:16

XLON

9315

109.38

413210821827671

14:44:10

XLON

3476

109.34

413210821827751

14:44:10

XLON

1628

109.34

413210821827752

14:44:46

XLON

3231

109.32

413210821827832

14:44:46

XLON

1704

109.32

413210821827833

14:45:03

XLON

1847

109.32

413210821827869

14:45:03

XLON

983

109.32

413210821827870

14:45:47

XLON

2301

109.32

413210821827946

14:45:47

XLON

579

109.32

413210821827947

14:46:03

XLON

1847

109.32

413210821827958

14:46:03

XLON

945

109.32

413210821827959

14:46:36

XLON

4386

109.34

413210821828033

14:46:36

XLON

3000

109.34

413210821828035

14:46:36

XLON

1435

109.34

413210821828036

14:47:08

XLON

323

109.32

413210821828083

14:47:15

XLON

2650

109.34

413210821828105

14:47:15

XLON

204

109.34

413210821828106

14:47:28

XLON

1489

109.34

413210821828118

14:47:36

XLON

2969

109.34

413210821828122

14:48:11

XLON

1539

109.36

413210821828198

14:48:11

XLON

3000

109.36

413210821828199

14:48:17

XLON

1539

109.36

413210821828220

14:48:17

XLON

1851

109.36

413210821828221

14:49:02

XLON

1693

109.36

413210821828255

14:49:02

XLON

3000

109.36

413210821828256

14:49:02

XLON

2500

109.36

413210821828257

14:49:02

XLON

501

109.36

413210821828258

14:49:17

XLON

2804

109.36

413210821828274

14:49:25

XLON

11301

109.34

413210821828277

14:50:02

XLON

290

109.32

413210821828359

14:50:02

XLON

4293

109.32

413210821828360

14:50:21

XLON

3312

109.30

413210821828380

14:51:31

XLON

9184

109.32

413210821828510

14:51:31

XLON

4603

109.32

413210821828511

14:52:03

XLON

787

109.30

413210821828619

14:52:04

XLON

2886

109.30

413210821828620

14:53:24

XLON

1540

109.32

413210821828840

14:53:24

XLON

3000

109.32

413210821828841

14:53:29

XLON

2345

109.32

413210821828843

14:53:54

XLON

13674

109.32

413210821828888

14:53:54

XLON

2900

109.32

413210821828893

14:53:54

XLON

3000

109.32

413210821828894

14:53:54

XLON

240

109.32

413210821828895

14:55:16

XLON

3000

109.28

413210821829026

14:55:25

XLON

1785

109.26

413210821829051

14:55:59

XLON

5178

109.28

413210821829084

14:56:02

XLON

286

109.26

413210821829103

14:56:14

XLON

6953

109.26

413210821829127

14:56:30

XLON

3000

109.26

413210821829136

14:56:30

XLON

7

109.26

413210821829137

14:57:19

XLON

3000

109.24

413210821829201

14:57:19

XLON

1459

109.24

413210821829202

14:57:19

XLON

2500

109.24

413210821829203

14:57:45

XLON

10815

109.24

413210821829258

14:59:14

XLON

8400

109.26

413210821829427

14:59:23

XLON

1406

109.26

413210821829442

14:59:28

XLON

2385

109.26

413210821829448

15:00:13

XLON

2289

109.22

413210821829550

15:00:13

XLON

8015

109.22

413210821829553

15:00:14

XLON

6810

109.22

413210821829556

15:01:00

XLON

3096

109.24

413210821829688

15:01:00

XLON

982

109.24

413210821829689

15:02:03

XLON

1772

109.22

413210821829808

15:02:03

XLON

8331

109.22

413210821829809

15:02:06

XLON

2910

109.26

413210821829832

15:02:29

XLON

1296

109.24

413210821829868

15:02:29

XLON

8296

109.24

413210821829869

15:03:35

XLON

6147

109.22

413210821830003

15:03:41

XLON

2240

109.22

413210821830013

15:03:47

XLON

2363

109.22

413210821830019

15:03:48

XLON

186

109.22

413210821830024

15:04:09

XLON

3000

109.24

413210821830093

15:04:12

XLON

4654

109.22

413210821830130

15:04:45

XLON

4835

109.18

413210821830185

15:04:50

XLON

585

109.18

413210821830191

15:04:51

XLON

1411

109.18

413210821830194

15:04:51

XLON

801

109.18

413210821830195

15:05:21

XLON

8587

109.24

413210821830285

15:06:10

XLON

1521

109.18

413210821830383

15:06:10

XLON

1698

109.18

413210821830384

15:06:32

XLON

5339

109.20

413210821830417

15:07:17

XLON

3000

109.16

413210821830488

15:08:00

XLON

3000

109.18

413210821830629

15:08:00

XLON

666

109.18

413210821830630

15:08:14

XLON

861

109.16

413210821830653

15:08:14

XLON

3388

109.16

413210821830654

15:09:03

XLON

1589

109.16

413210821830757

15:09:16

XLON

3480

109.16

413210821830805

15:10:05

XLON

1229

109.16

413210821830932

15:10:05

XLON

3000

109.16

413210821830933

15:10:57

XLON

2991

109.22

413210821831053

15:10:57

XLON

3900

109.22

413210821831054

15:10:57

XLON

2500

109.22

413210821831055

15:10:57

XLON

2500

109.22

413210821831056

15:10:57

XLON

2500

109.22

413210821831057

15:10:57

XLON

842

109.22

413210821831058

15:11:04

XLON

3000

109.24

413210821831067

15:11:04

XLON

3369

109.24

413210821831063

15:11:04

XLON

3000

109.24

413210821831064

15:12:03

XLON

2775

109.20

413210821831171

15:12:03

XLON

3000

109.20

413210821831172

15:12:03

XLON

2500

109.20

413210821831173

15:12:03

XLON

2500

109.20

413210821831174

15:12:04

XLON

3000

109.20

413210821831180

15:12:04

XLON

2285

109.20

413210821831181

15:12:23

XLON

458

109.18

413210821831212

15:12:31

XLON

2059

109.18

413210821831215

15:12:52

XLON

2125

109.22

413210821831282

15:13:11

XLON

3000

109.22

413210821831308

15:13:55

XLON

3000

109.22

413210821831374

15:13:55

XLON

2500

109.22

413210821831375

15:13:55

XLON

2500

109.22

413210821831376

15:13:55

XLON

2500

109.22

413210821831377

15:14:29

XLON

1834

109.22

413210821831463

15:14:30

XLON

2491

109.22

413210821831468

15:14:29

XLON

3000

109.22

413210821831459

15:14:56

XLON

286

109.24

413210821831508

15:14:56

XLON

3040

109.24

413210821831509

15:15:00

XLON

2960

109.26

413210821831518

15:15:03

XLON

4554

109.26

413210821831521

15:15:03

XLON

5111

109.26

413210821831528

15:15:41

XLON

397

109.26

413210821831604

15:15:41

XLON

4387

109.26

413210821831605

15:15:41

XLON

3000

109.26

413210821831609

15:16:09

XLON

3167

109.26

413210821831653

15:16:29

XLON

262

109.26

413210821831668

15:16:29

XLON

3729

109.26

413210821831669

15:16:57

XLON

4086

109.26

413210821831734

15:16:57

XLON

3000

109.26

413210821831741

15:17:03

XLON

1105

109.26

413210821831754

15:17:03

XLON

2367

109.26

413210821831755

15:17:19

XLON

879

109.24

413210821831843

15:17:19

XLON

2619

109.24

413210821831844

15:17:19

XLON

11

109.24

413210821831845

15:17:36

XLON

1626

109.24

413210821831876

15:17:36

XLON

1563

109.24

413210821831877

15:18:21

XLON

756

109.22

413210821831959

15:18:21

XLON

3996

109.22

413210821831960

15:19:03

XLON

536

109.24

413210821832072

15:19:03

XLON

7364

109.24

413210821832073

15:19:03

XLON

2500

109.24

413210821832074

15:19:03

XLON

3715

109.24

413210821832075

15:19:03

XLON

457

109.24

413210821832076

15:20:15

XLON

2600

109.26

413210821832304

15:20:15

XLON

1716

109.26

413210821832305

15:22:04

XLON

3000

109.30

413210821832659

15:22:09

XLON

3000

109.30

413210821832681

15:22:11

XLON

3000

109.30

413210821832683

15:22:15

XLON

1990

109.30

413210821832709

15:22:32

XLON

2339

109.30

413210821832728

15:22:37

XLON

1912

109.30

413210821832742

15:22:37

XLON

3000

109.30

413210821832743

15:22:37

XLON

2500

109.30

413210821832744

15:22:37

XLON

2500

109.30

413210821832745

15:22:37

XLON

2500

109.30

413210821832746

15:22:42

XLON

3000

109.30

413210821832749

15:22:42

XLON

3000

109.30

413210821832750

15:22:42

XLON

2844

109.30

413210821832751

15:22:54

XLON

387

109.30

413210821832793

15:22:58

XLON

2785

109.30

413210821832794

15:23:03

XLON

2939

109.28

413210821832811

15:23:03

XLON

8532

109.28

413210821832812

15:23:33

XLON

3023

109.28

413210821832891

15:23:33

XLON

3400

109.28

413210821832893

15:23:33

XLON

1569

109.28

413210821832894

15:23:47

XLON

3279

109.26

413210821832938

15:23:47

XLON

4046

109.24

413210821832945

15:24:49

XLON

2273

109.18

413210821833257

15:24:49

XLON

682

109.18

413210821833258

15:25:00

XLON

8850

109.22

413210821833336

15:25:00

XLON

6540

109.20

413210821833387

15:25:00

XLON

1200

109.20

413210821833388

15:25:00

XLON

2500

109.20

413210821833389

15:25:00

XLON

1958

109.20

413210821833390

15:25:01

XLON

2830

109.20

413210821833397

15:25:06

XLON

3000

109.22

413210821833466

15:25:06

XLON

3000

109.22

413210821833471

15:25:07

XLON

3000

109.22

413210821833472

15:25:09

XLON

2

109.22

413210821833482

15:25:11

XLON

3000

109.24

413210821833503

15:25:11

XLON

2500

109.24

413210821833504

15:25:11

XLON

2500

109.24

413210821833505

15:25:11

XLON

2500

109.24

413210821833506

15:25:11

XLON

1200

109.24

413210821833507

15:25:12

XLON

3000

109.24

413210821833513

15:25:13

XLON

12212

109.22

413210821833528

15:25:13

XLON

4803

109.22

413210821833542

15:25:14

XLON

3000

109.20

413210821833559

15:25:20

XLON

3834

109.20

413210821833586

15:25:20

XLON

168

109.20

413210821833587

15:25:20

XLON

2500

109.20

413210821833588

15:25:20

XLON

3000

109.20

413210821833589

15:25:20

XLON

1200

109.20

413210821833590

15:25:20

XLON

1200

109.20

413210821833591

15:25:20

XLON

4871

109.20

413210821833592

15:26:04

XLON

7387

109.18

413210821833791

15:26:04

XLON

1411

109.18

413210821833792

15:26:28

XLON

7043

109.16

413210821833919

15:26:28

XLON

2463

109.16

413210821833920

15:26:43

XLON

7654

109.14

413210821833979

15:26:44

XLON

915

109.14

413210821833981

15:27:14

XLON

2827

109.10

413210821834167

15:27:50

XLON

3000

109.10

413210821834262

15:27:50

XLON

161

109.10

413210821834263

15:27:50

XLON

3730

109.10

413210821834259

15:28:20

XLON

5684

109.04

413210821834400

15:28:20

XLON

3758

109.04

413210821834401

15:29:52

XLON

519

109.02

413210821834582

15:29:52

XLON

9565

109.02

413210821834583

15:29:55

XLON

586

109.02

413210821834610

15:29:59

XLON

8322

109.02

413210821834634

15:30:00

XLON

2500

109.02

413210821834635

15:30:00

XLON

1215

109.02

413210821834636

15:30:18

XLON

3562

109.02

413210821834952

15:30:18

XLON

400

109.02

413210821834953

15:30:22

XLON

3593

109.06

413210821834975

15:30:36

XLON

5409

109.08

413210821835055

15:30:36

XLON

3000

109.08

413210821835056

15:30:36

XLON

1184

109.08

413210821835057

15:30:45

XLON

3956

109.08

413210821835109

15:31:05

XLON

3000

108.98

413210821835256

15:31:05

XLON

3000

108.98

413210821835257

15:31:05

XLON

3000

108.96

413210821835266

15:31:06

XLON

432

108.96

413210821835277

15:31:06

XLON

2190

109.00

413210821835285

15:31:06

XLON

1200

109.00

413210821835286

15:31:07

XLON

3000

109.00

413210821835291

15:31:07

XLON

531

109.00

413210821835296

15:31:07

XLON

3000

109.00

413210821835297

15:31:07

XLON

2500

109.00

413210821835298

15:31:07

XLON

1200

109.00

413210821835299

15:31:07

XLON

1200

109.00

413210821835300

15:31:07

XLON

7775

108.98

413210821835303

15:31:07

XLON

2184

108.98

413210821835304

15:31:07

XLON

5591

108.98

413210821835305

15:31:35

XLON

799

109.02

413210821835460

15:32:03

XLON

4725

109.04

413210821835577

15:32:03

XLON

87

109.04

413210821835578

15:32:04

XLON

3000

109.04

413210821835581

15:32:08

XLON

4820

109.04

413210821835606

15:32:08

XLON

3000

109.04

413210821835609

15:32:08

XLON

2369

109.04

413210821835610

15:32:08

XLON

6141

109.04

413210821835611

15:32:15

XLON

2318

109.06

413210821835647

15:32:15

XLON

3000

109.06

413210821835648

15:32:15

XLON

2500

109.06

413210821835649

15:32:17

XLON

188

109.06

413210821835650

15:32:30

XLON

9416

109.06

413210821835723

15:32:31

XLON

3000

109.06

413210821835724

15:32:31

XLON

4653

109.06

413210821835725

15:32:31

XLON

4911

109.04

413210821835732

15:32:33

XLON

6887

109.02

413210821835737

15:32:44

XLON

3000

109.02

413210821835776

15:33:12

XLON

12045

109.04

413210821835916

15:33:14

XLON

3000

109.02

413210821835945

15:33:15

XLON

9929

109.04

413210821835951

15:33:15

XLON

3000

109.04

413210821835952

15:33:15

XLON

1200

109.04

413210821835953

15:33:16

XLON

3983

109.04

413210821835958

15:33:17

XLON

15400

109.04

413210821835979

15:33:17

XLON

3000

109.04

413210821835980

15:33:27

XLON

2849

109.06

413210821836058

15:33:34

XLON

3000

109.06

413210821836102

15:33:38

XLON

3000

109.06

413210821836141

15:33:40

XLON

3000

109.06

413210821836162

15:34:25

XLON

2025

109.10

413210821836375

15:34:25

XLON

3000

109.10

413210821836376

15:34:25

XLON

2500

109.10

413210821836377

15:34:25

XLON

2500

109.10

413210821836378

15:34:37

XLON

10859

109.12

413210821836464

15:34:40

XLON

2285

109.12

413210821836477

15:34:40

XLON

3000

109.12

413210821836478

15:34:47

XLON

3000

109.10

413210821836540

15:34:47

XLON

2500

109.10

413210821836541

15:34:47

XLON

2500

109.10

413210821836542

15:34:47

XLON

2500

109.10

413210821836543

15:34:51

XLON

3000

109.10

413210821836569

15:34:51

XLON

2500

109.10

413210821836570

15:34:51

XLON

2500

109.10

413210821836571

15:34:51

XLON

2500

109.10

413210821836572

15:34:52

XLON

188

109.10

413210821836578

15:35:06

XLON

3000

109.08

413210821836719

15:35:06

XLON

2290

109.08

413210821836720

15:35:07

XLON

1872

109.08

413210821836721

15:35:18

XLON

2963

109.26

413210821836898

15:35:18

XLON

2500

109.26

413210821836899

15:35:18

XLON

3000

109.26

413210821836900

15:35:18

XLON

3800

109.26

413210821836901

15:35:18

XLON

1557

109.26

413210821836902

15:35:19

XLON

3000

109.26

413210821836917

15:35:19

XLON

1337

109.26

413210821836918

15:35:20

XLON

3000

109.24

413210821836927

15:35:22

XLON

4299

109.22

413210821836945

15:35:22

XLON

152

109.24

413210821836947

15:35:22

XLON

2500

109.24

413210821836948

15:35:22

XLON

218

109.24

413210821836949

15:35:49

XLON

6685

109.24

413210821837124

15:35:49

XLON

2887

109.24

413210821837125

15:35:52

XLON

3000

109.24

413210821837133

15:35:52

XLON

2500

109.24

413210821837134

15:35:55

XLON

3000

109.24

413210821837144

15:35:58

XLON

3964

109.24

413210821837151

15:36:08

XLON

447

109.26

413210821837246

15:36:08

XLON

3100

109.26

413210821837247

15:36:08

XLON

8678

109.24

413210821837254

15:36:08

XLON

1144

109.24

413210821837259

15:36:08

XLON

1743

109.26

413210821837261

15:36:09

XLON

3000

109.26

413210821837263

15:36:14

XLON

3400

109.26

413210821837304

15:36:14

XLON

3400

109.28

413210821837305

15:36:14

XLON

3000

109.28

413210821837306

15:36:14

XLON

221

109.28

413210821837307

15:36:34

XLON

10560

109.24

413210821837383

15:36:34

XLON

3400

109.22

413210821837388

15:36:34

XLON

2900

109.22

413210821837389

15:36:34

XLON

3000

109.22

413210821837390

15:36:34

XLON

3000

109.24

413210821837391

15:36:34

XLON

876

109.24

413210821837392

15:36:50

XLON

5413

109.22

413210821837515

15:36:50

XLON

7303

109.22

413210821837516

15:37:06

XLON

6745

109.22

413210821837598

15:37:25

XLON

3834

109.22

413210821837661

15:37:25

XLON

7460

109.22

413210821837662

15:37:34

XLON

272

109.22

413210821837728

15:37:34

XLON

12200

109.22

413210821837729

15:37:34

XLON

2700

109.22

413210821837730

15:37:34

XLON

3000

109.22

413210821837731

15:38:00

XLON

4760

109.20

413210821837830

15:38:00

XLON

352

109.20

413210821837831

15:38:08

XLON

3000

109.16

413210821837891

15:38:08

XLON

2316

109.16

413210821837892

15:38:37

XLON

4892

109.20

413210821838001

15:38:52

XLON

3388

109.18

413210821838025

15:38:52

XLON

1107

109.18

413210821838026

15:39:19

XLON

12395

109.18

413210821838127

15:39:39

XLON

3014

109.16

413210821838238

15:39:39

XLON

3703

109.18

413210821838230

15:39:39

XLON

6750

109.18

413210821838231

15:39:59

XLON

3779

109.18

413210821838315

15:39:59

XLON

4556

109.18

413210821838316

15:40:16

XLON

3000

109.24

413210821838488

15:40:21

XLON

9172

109.22

413210821838559

15:40:21

XLON

3000

109.22

413210821838561

15:40:21

XLON

6450

109.22

413210821838562

15:40:22

XLON

3000

109.24

413210821838596

15:40:22

XLON

3000

109.24

413210821838602

15:40:23

XLON

152

109.24

413210821838603

15:40:23

XLON

10

109.24

413210821838604

15:40:23

XLON

3000

109.24

413210821838605

15:40:24

XLON

177

109.24

413210821838607

15:40:24

XLON

3000

109.24

413210821838608

15:40:26

XLON

3000

109.24

413210821838614

15:40:26

XLON

167

109.24

413210821838618

15:40:26

XLON

3000

109.24

413210821838619

15:40:27

XLON

3136

109.24

413210821838644

15:40:31

XLON

3789

109.24

413210821838655

15:40:56

XLON

412

109.28

413210821838826

15:40:56

XLON

3000

109.28

413210821838827

15:40:58

XLON

3000

109.28

413210821838831

15:40:58

XLON

2300

109.28

413210821838832

15:40:58

XLON

541

109.28

413210821838833

15:40:58

XLON

2600

109.28

413210821838834

15:41:19

XLON

7362

109.26

413210821838949

15:41:19

XLON

5330

109.26

413210821838950

15:41:19

XLON

3400

109.26

413210821838956

15:41:26

XLON

7442

109.26

413210821838992

15:41:29

XLON

2600

109.22

413210821839011

15:41:29

XLON

2417

109.22

413210821839012

15:41:30

XLON

12378

109.24

413210821839042

15:41:30

XLON

3000

109.26

413210821839048

15:41:30

XLON

10135

109.26

413210821839049

15:41:39

XLON

5724

109.24

413210821839053

15:42:07

XLON

2492

109.24

413210821839132

15:42:07

XLON

1442

109.24

413210821839133

15:42:48

XLON

6540

109.26

413210821839275

15:43:07

XLON

2811

109.28

413210821839345

15:43:07

XLON

4091

109.28

413210821839347

15:43:07

XLON

3000

109.28

413210821839351

15:43:07

XLON

1252

109.28

413210821839352

15:43:35

XLON

4257

109.26

413210821839411

15:44:07

XLON

3400

109.24

413210821839548

15:44:07

XLON

2057

109.24

413210821839549

15:44:12

XLON

1171

109.22

413210821839589

15:44:21

XLON

1966

109.22

413210821839610

15:44:21

XLON

8607

109.22

413210821839611

15:44:21

XLON

186

109.22

413210821839613

15:44:21

XLON

1408

109.22

413210821839614

15:44:21

XLON

1542

109.22

413210821839615

15:44:57

XLON

2855

109.20

413210821839726

15:45:08

XLON

2500

109.18

413210821839788

15:45:08

XLON

1179

109.18

413210821839789

15:45:22

XLON

2291

109.16

413210821839870

15:46:04

XLON

392

109.12

413210821840025

15:46:04

XLON

5501

109.12

413210821840026

15:46:31

XLON

12653

109.12

413210821840170

15:46:41

XLON

3000

109.14

413210821840201

15:47:03

XLON

7257

109.14

413210821840255

15:47:22

XLON

1714

109.14

413210821840304

15:47:22

XLON

3314

109.14

413210821840305

15:47:22

XLON

2030

109.14

413210821840306

15:47:22

XLON

385

109.14

413210821840307

15:47:30

XLON

2852

109.18

413210821840351

15:47:53

XLON

2400

109.26

413210821840458

15:47:53

XLON

3000

109.26

413210821840459

15:47:53

XLON

2500

109.26

413210821840460

15:47:53

XLON

1788

109.26

413210821840461

15:48:15

XLON

5294

109.24

413210821840520

15:48:49

XLON

10940

109.26

413210821840704

15:48:54

XLON

6107

109.26

413210821840711

15:48:54

XLON

842

109.26

413210821840712

15:49:21

XLON

3364

109.22

413210821840815

15:49:21

XLON

3000

109.22

413210821840822

15:49:21

XLON

329

109.22

413210821840823

15:50:03

XLON

5244

109.24

413210821840973

15:50:10

XLON

1593

109.22

413210821841011

15:50:10

XLON

2916

109.22

413210821841012

15:50:10

XLON

3000

109.22

413210821841015

15:50:10

XLON

563

109.22

413210821841016

15:50:40

XLON

8577

109.28

413210821841102

15:50:49

XLON

1059

109.26

413210821841130

15:50:49

XLON

2305

109.26

413210821841131

15:51:02

XLON

3075

109.26

413210821841190

15:51:03

XLON

4874

109.26

413210821841194

15:51:34

XLON

2547

109.32

413210821841265

15:51:34

XLON

3000

109.32

413210821841266

15:51:34

XLON

2500

109.32

413210821841267

15:51:34

XLON

2500

109.32

413210821841268

15:51:36

XLON

13082

109.30

413210821841274

15:52:00

XLON

2600

109.32

413210821841332

15:52:00

XLON

2732

109.32

413210821841333

15:52:00

XLON

3000

109.32

413210821841334

15:52:00

XLON

3181

109.32

413210821841335

15:52:00

XLON

4577

109.32

413210821841330

15:52:11

XLON

3268

109.30

413210821841393

15:52:32

XLON

2709

109.26

413210821841485

15:52:32

XLON

521

109.26

413210821841486

15:52:37

XLON

1758

109.26

413210821841498

15:52:37

XLON

1132

109.26

413210821841499

15:52:42

XLON

1868

109.26

413210821841506

15:52:42

XLON

1023

109.26

413210821841507

15:53:18

XLON

13835

109.26

413210821841656

15:53:20

XLON

2367

109.26

413210821841661

15:53:20

XLON

2659

109.26

413210821841662

15:54:12

XLON

3184

109.28

413210821841748

15:54:12

XLON

8361

109.28

413210821841749

15:54:22

XLON

4397

109.26

413210821841780

15:54:26

XLON

5839

109.26

413210821841781

15:54:34

XLON

4074

109.26

413210821841804

15:54:34

XLON

3063

109.26

413210821841805

15:54:46

XLON

3400

109.26

413210821841834

15:54:46

XLON

3000

109.26

413210821841835

15:55:19

XLON

4560

109.28

413210821841967

15:55:19

XLON

3000

109.28

413210821841971

15:55:33

XLON

3338

109.28

413210821842013

15:55:52

XLON

2500

109.26

413210821842072

15:55:52

XLON

2500

109.26

413210821842073

15:55:52

XLON

2500

109.26

413210821842074

15:55:52

XLON

3000

109.26

413210821842075

15:55:52

XLON

4672

109.26

413210821842076

15:55:58

XLON

2600

109.26

413210821842101

15:55:58

XLON

3400

109.26

413210821842102

15:56:23

XLON

253

109.26

413210821842271

15:56:23

XLON

10193

109.26

413210821842272

15:56:24

XLON

2500

109.26

413210821842273

15:56:24

XLON

2500

109.26

413210821842274

15:56:24

XLON

2500

109.26

413210821842275

15:56:24

XLON

3000

109.26

413210821842276

15:56:53

XLON

5854

109.28

413210821842350

15:56:53

XLON

5617

109.28

413210821842351

15:57:02

XLON

1029

109.28

413210821842396

15:57:02

XLON

1272

109.28

413210821842397

15:57:31

XLON

2768

109.28

413210821842489

15:57:31

XLON

2288

109.28

413210821842490

15:57:35

XLON

8387

109.28

413210821842494

15:57:35

XLON

336

109.28

413210821842496

15:58:49

XLON

5469

109.38

413210821842652

15:58:52

XLON

2500

109.38

413210821842653

15:58:52

XLON

2500

109.38

413210821842654

15:58:52

XLON

2500

109.38

413210821842655

15:59:01

XLON

3400

109.36

413210821842690

15:59:01

XLON

2500

109.36

413210821842691

15:59:01

XLON

2500

109.36

413210821842692

15:59:01

XLON

2500

109.36

413210821842693

15:59:01

XLON

3000

109.36

413210821842694

15:59:03

XLON

2500

109.36

413210821842699

15:59:03

XLON

2500

109.36

413210821842700

15:59:03

XLON

2500

109.36

413210821842701

15:59:03

XLON

3000

109.36

413210821842702

15:59:03

XLON

1200

109.36

413210821842703

15:59:03

XLON

1307

109.36

413210821842704

15:59:07

XLON

10642

109.36

413210821842706

15:59:07

XLON

3000

109.36

413210821842707

15:59:07

XLON

2500

109.36

413210821842708

15:59:07

XLON

2500

109.36

413210821842709

15:59:08

XLON

2228

109.36

413210821842710

15:59:08

XLON

3000

109.36

413210821842711

15:59:08

XLON

1822

109.36

413210821842712

15:59:15

XLON

3400

109.36

413210821842721

15:59:59

XLON

3400

109.36

413210821842798

16:00:07

XLON

7872

109.34

413210821842848

16:00:07

XLON

4236

109.34

413210821842849

16:01:07

XLON

4350

109.36

413210821843063

16:01:07

XLON

3000

109.36

413210821843064

16:01:07

XLON

2500

109.36

413210821843065

16:01:12

XLON

24

109.36

413210821843073

16:01:12

XLON

3000

109.36

413210821843074

16:01:12

XLON

2500

109.36

413210821843075

16:01:12

XLON

2500

109.36

413210821843076

16:01:14

XLON

1916

109.36

413210821843078

16:01:24

XLON

1401

109.36

413210821843115

16:01:25

XLON

2286

109.36

413210821843119

16:01:31

XLON

4400

109.38

413210821843141

16:01:31

XLON

10156

109.38

413210821843140

16:02:00

XLON

2029

109.40

413210821843248

16:02:30

XLON

2082

109.48

413210821843358

16:02:30

XLON

3000

109.48

413210821843359

16:02:30

XLON

2500

109.48

413210821843360

16:02:30

XLON

2500

109.48

413210821843361

16:02:30

XLON

2500

109.48

413210821843362

16:02:31

XLON

3000

109.48

413210821843363

16:02:31

XLON

2500

109.48

413210821843364

16:02:31

XLON

2500

109.48

413210821843365

16:02:31

XLON

2500

109.48

413210821843366

16:02:31

XLON

3000

109.48

413210821843367

16:02:31

XLON

2500

109.48

413210821843368

16:02:32

XLON

4675

109.44

413210821843372

16:02:32

XLON

3500

109.46

413210821843373

16:02:32

XLON

2500

109.46

413210821843374

16:02:32

XLON

2500

109.46

413210821843375

16:02:32

XLON

225

109.46

413210821843376

16:02:32

XLON

2500

109.46

413210821843377

16:02:32

XLON

3000

109.46

413210821843378

16:02:32

XLON

1307

109.46

413210821843379

16:02:32

XLON

4585

109.46

413210821843380

16:02:32

XLON

1200

109.46

413210821843381

16:02:56

XLON

4573

109.44

413210821843477

16:02:56

XLON

3000

109.46

413210821843481

16:02:56

XLON

225

109.46

413210821843482

16:02:56

XLON

2500

109.46

413210821843483

16:02:56

XLON

2500

109.46

413210821843484

16:03:13

XLON

2400

109.44

413210821843531

16:03:13

XLON

6313

109.44

413210821843532

16:03:15

XLON

1322

109.48

413210821843554

16:03:16

XLON

1663

109.48

413210821843555

16:03:16

XLON

6049

109.48

413210821843556

16:03:16

XLON

1663

109.48

413210821843557

16:03:49

XLON

3400

109.48

413210821843618

16:03:49

XLON

3000

109.48

413210821843619

16:03:49

XLON

199

109.48

413210821843620

16:03:49

XLON

4218

109.48

413210821843617

16:04:21

XLON

10707

109.44

413210821843723

16:04:21

XLON

2324

109.44

413210821843724

16:04:26

XLON

495

109.44

413210821843744

16:04:27

XLON

1833

109.44

413210821843752

16:04:32

XLON

3564

109.44

413210821843761

16:05:00

XLON

2080

109.44

413210821843839

16:05:00

XLON

2500

109.44

413210821843840

16:05:00

XLON

2500

109.44

413210821843841

16:05:00

XLON

2500

109.44

413210821843842

16:05:00

XLON

3000

109.44

413210821843843

16:05:00

XLON

461

109.44

413210821843844

16:05:11

XLON

1766

109.44

413210821843942

16:05:41

XLON

162

109.44

413210821844003

16:05:41

XLON

11800

109.44

413210821844004

16:05:42

XLON

2100

109.44

413210821844008

16:05:42

XLON

1660

109.44

413210821844009

16:05:42

XLON

3000

109.44

413210821844010

16:05:46

XLON

1

109.46

413210821844027

16:05:57

XLON

3000

109.46

413210821844057

16:06:05

XLON

12211

109.44

413210821844088

16:06:10

XLON

90

109.44

413210821844104

16:06:41

XLON

2285

109.44

413210821844165

16:06:44

XLON

10826

109.44

413210821844180

16:06:54

XLON

2300

109.44

413210821844227

16:06:57

XLON

338

109.46

413210821844243

16:06:57

XLON

3000

109.46

413210821844244

16:06:57

XLON

2500

109.46

413210821844245

16:06:57

XLON

1390

109.46

413210821844246

16:06:58

XLON

827

109.46

413210821844248

16:06:59

XLON

526

109.46

413210821844250

16:07:00

XLON

919

109.46

413210821844254

16:07:20

XLON

2135

109.46

413210821844307

16:07:20

XLON

10964

109.46

413210821844308

16:07:22

XLON

43

109.48

413210821844312

16:08:14

XLON

829

109.48

413210821844559

16:08:21

XLON

2300

109.48

413210821844574

16:08:35

XLON

2500

109.48

413210821844664

16:08:35

XLON

2500

109.48

413210821844665

16:08:35

XLON

2500

109.48

413210821844666

16:08:56

XLON

9182

109.48

413210821844720

16:08:56

XLON

319

109.48

413210821844721

16:08:56

XLON

2500

109.50

413210821844723

16:08:56

XLON

2500

109.50

413210821844724

16:08:56

XLON

2500

109.50

413210821844725

16:08:56

XLON

3000

109.50

413210821844726

16:09:01

XLON

2500

109.50

413210821844769

16:09:01

XLON

2500

109.50

413210821844770

16:09:01

XLON

1841

109.50

413210821844771

16:09:01

XLON

3000

109.50

413210821844772

16:09:01

XLON

2500

109.50

413210821844773

16:09:01

XLON

2469

109.50

413210821844774

16:09:14

XLON

11693

109.48

413210821844798

16:09:14

XLON

4000

109.46

413210821844804

16:09:50

XLON

6489

109.50

413210821844893

16:09:50

XLON

2173

109.50

413210821844894

16:09:50

XLON

4913

109.50

413210821844895

16:09:51

XLON

2379

109.50

413210821844898

16:10:05

XLON

3757

109.48

413210821844979

16:10:05

XLON

3000

109.48

413210821844980

16:10:11

XLON

4803

109.54

413210821845059

16:10:11

XLON

257

109.54

413210821845060

16:10:16

XLON

3082

109.52

413210821845092

16:10:16

XLON

1735

109.52

413210821845093

16:10:22

XLON

3089

109.52

413210821845107

16:10:56

XLON

2975

109.54

413210821845167

16:10:56

XLON

2500

109.54

413210821845168

16:10:56

XLON

2500

109.54

413210821845169

16:10:56

XLON

2500

109.54

413210821845170

16:11:22

XLON

625

109.52

413210821845359

16:11:22

XLON

11627

109.52

413210821845360

16:11:22

XLON

4281

109.52

413210821845366

16:11:24

XLON

7866

109.52

413210821845373

16:11:29

XLON

4281

109.50

413210821845478

16:11:29

XLON

2300

109.50

413210821845484

16:11:29

XLON

1662

109.50

413210821845485

16:11:54

XLON

3007

109.52

413210821845761

16:12:01

XLON

2456

109.52

413210821845817

16:12:01

XLON

764

109.52

413210821845818

16:12:03

XLON

2887

109.50

413210821845861

16:13:13

XLON

3671

109.50

413210821846265

16:13:13

XLON

3000

109.50

413210821846266

16:13:13

XLON

2500

109.50

413210821846267

16:13:13

XLON

2500

109.50

413210821846268

16:13:13

XLON

2500

109.50

413210821846269

16:13:16

XLON

10470

109.48

413210821846315

16:13:16

XLON

2869

109.48

413210821846316

16:13:19

XLON

151

109.48

413210821846338

16:13:18

XLON

1498

109.48

413210821846334

16:13:20

XLON

2808

109.46

413210821846367

16:13:37

XLON

2825

109.46

413210821846458

16:13:37

XLON

1802

109.46

413210821846459

16:13:37

XLON

2500

109.48

413210821846463

16:13:37

XLON

2500

109.48

413210821846464

16:13:37

XLON

2500

109.48

413210821846465

16:13:37

XLON

3000

109.48

413210821846466

16:13:37

XLON

844

109.48

413210821846467

16:13:37

XLON

2100

109.48

413210821846468

16:13:58

XLON

501

109.46

413210821846544

16:14:01

XLON

11326

109.44

413210821846566

16:15:08

XLON

10276

109.40

413210821846954

16:15:08

XLON

2243

109.42

413210821846968

16:15:09

XLON

1835

109.42

413210821846970

16:15:09

XLON

1660

109.42

413210821846971

16:15:14

XLON

4443

109.44

413210821847003

16:16:20

XLON

1816

109.46

413210821847153

16:16:20

XLON

4819

109.46

413210821847154

16:16:20

XLON

2500

109.46

413210821847155

16:16:23

XLON

1200

109.46

413210821847159

16:16:29

XLON

2500

109.46

413210821847187

16:16:29

XLON

2500

109.46

413210821847188

16:16:29

XLON

3000

109.46

413210821847189

16:16:47

XLON

3619

109.46

413210821847251

16:17:33

XLON

2174

109.46

413210821847415

16:17:33

XLON

2652

109.44

413210821847417

16:17:34

XLON

9786

109.44

413210821847418

16:17:38

XLON

1993

109.44

413210821847430

16:17:38

XLON

978

109.44

413210821847431

16:17:38

XLON

2209

109.44

413210821847432

16:17:38

XLON

3000

109.44

413210821847433

16:17:44

XLON

4444

109.46

413210821847456

16:18:02

XLON

2002

109.48

413210821847548

16:18:45

XLON

2008

109.50

413210821847682

16:19:19

XLON

2500

109.48

413210821847797

16:19:19

XLON

2500

109.48

413210821847798

16:19:19

XLON

2500

109.48

413210821847799

16:19:19

XLON

533

109.48

413210821847800

16:19:19

XLON

3000

109.48

413210821847801

16:19:24

XLON

166

109.48

413210821847820

16:19:24

XLON

2500

109.48

413210821847821

16:19:24

XLON

2500

109.48

413210821847822

16:19:24

XLON

3000

109.48

413210821847823

16:19:43

XLON

2966

109.46

413210821847876

16:19:52

XLON

2966

109.46

413210821847928

16:19:55

XLON

12545

109.46

413210821847931

16:19:56

XLON

3100

109.46

413210821847935

16:19:56

XLON

2500

109.46

413210821847936

16:19:56

XLON

2500

109.46

413210821847937

16:19:56

XLON

2500

109.46

413210821847938

16:19:59

XLON

1

109.46

413210821847941

16:20:11

XLON

11482

109.46

413210821848035

16:20:11

XLON

2500

109.46

413210821848036

16:20:11

XLON

2500

109.46

413210821848037

16:20:11

XLON

3000

109.46

413210821848038

16:20:11

XLON

2500

109.46

413210821848039

16:20:14

XLON

10249

109.44

413210821848049

16:20:16

XLON

2334

109.44

413210821848056

16:20:17

XLON

1909

109.44

413210821848058

16:20:20

XLON

2484

109.44

413210821848085

16:20:21

XLON

3582

109.44

413210821848086

16:21:07

XLON

3000

109.46

413210821848259

16:21:07

XLON

4200

109.46

413210821848260

16:21:07

XLON

2500

109.46

413210821848261

16:21:07

XLON

4628

109.46

413210821848262

16:21:07

XLON

6067

109.46

413210821848263

16:21:10

XLON

3000

109.42

413210821848297

16:21:10

XLON

1238

109.42

413210821848298

16:21:10

XLON

3765

109.42

413210821848306

16:21:10

XLON

2325

109.42

413210821848307

16:21:10

XLON

3000

109.42

413210821848308

16:21:11

XLON

2270

109.42

413210821848309

16:21:11

XLON

1857

109.42

413210821848310

16:21:28

XLON

3000

109.42

413210821848392

16:21:29

XLON

2667

109.40

413210821848399

16:21:29

XLON

6034

109.40

413210821848400

16:21:32

XLON

1

109.40

413210821848411

16:21:45

XLON

2939

109.44

413210821848454

16:22:08

XLON

11679

109.46

413210821848598

16:22:09

XLON

3980

109.46

413210821848607

16:22:09

XLON

2324

109.46

413210821848608

16:22:09

XLON

2500

109.46

413210821848609

16:22:09

XLON

1908

109.46

413210821848610

16:22:15

XLON

2346

109.46

413210821848622

16:22:19

XLON

1919

109.46

413210821848628

16:22:19

XLON

939

109.46

413210821848629

16:22:23

XLON

721

109.46

413210821848634

16:22:25

XLON

3169

109.46

413210821848640

16:22:34

XLON

2137

109.48

413210821848677

16:22:46

XLON

2500

109.46

413210821848740

16:22:46

XLON

2500

109.46

413210821848741

16:22:46

XLON

2500

109.46

413210821848742

16:22:46

XLON

915

109.46

413210821848743

16:22:46

XLON

322

109.46

413210821848744

16:22:51

XLON

12522

109.42

413210821848773

16:23:03

XLON

783

109.40

413210821848845

16:23:03

XLON

2140

109.40

413210821848846

16:23:27

XLON

1082

109.42

413210821848918

16:23:29

XLON

1

109.42

413210821848923

16:24:15

XLON

6994

109.42

413210821849081

16:24:15

XLON

1186

109.42

413210821849082

16:24:20

XLON

4226

109.44

413210821849093

16:24:36

XLON

40

109.44

413210821849139

16:24:56

XLON

2974

109.46

413210821849269

16:27:03

XLON

4209

109.46

413210821849563

16:27:36

XLON

4894

109.48

413210821849780

16:27:52

XLON

3677

109.48

413210821849798

16:27:53

XLON

2672

109.48

413210821849810

16:28:03

XLON

2284

109.48

413210821849835

16:28:03

XLON

5832

109.48

413210821849836

16:28:04

XLON

1261

109.48

413210821849840

16:28:06

XLON

2889

109.50

413210821849852

16:28:06

XLON

882

109.50

413210821849854

16:28:07

XLON

1

109.50

413210821849859

16:28:08

XLON

42

109.50

413210821849860

16:28:18

XLON

2284

109.48

413210821849893

16:28:22

XLON

106

109.48

413210821849900

16:28:29

XLON

43

109.50

413210821849925

16:29:08

XLON

2000

109.48

413210821850045

16:29:13

XLON

990

109.48

413210821850075

16:29:13

XLON

43

109.50

413210821850083

16:29:19

XLON

10

109.48

413210821850091

16:30:00

XLON

510

109.54

413210821850271

16:30:00

XLON

3077

109.54

413210821850272

16:30:00

XLON

510

109.54

413210821850273

16:30:00

XLON

2500

109.54

413210821850274

16:30:00

XLON

654

109.54

413210821850275

16:30:00

XLON

2500

109.54

413210821850276

16:30:00

XLON

2500

109.54

413210821850277

16:30:00

XLON

4476

109.54

413210821850278

16:30:00

XLON

3000

109.54

413210821850279

16:30:00

XLON

4497

109.54

413210821850280

16:30:00

XLON

12630

109.54

413210821850281

16:30:01

XLON

3000

109.54

413210821850297

16:30:01

XLON

2500

109.54

413210821850298

16:30:01

XLON

2500

109.54

413210821850299

16:30:02

XLON

185

109.54

413210821850303

16:30:12

XLON

3028

109.50

413210821850352

16:30:16

XLON

4098

109.48

413210821850411

16:31:38

XLON

10450

109.50

413210821850614

16:31:38

XLON

1444

109.50

413210821850615

16:31:43

XLON

412

109.48

413210821850627

16:31:43

XLON

1447

109.48

413210821850628

16:31:43

XLON

3432

109.48

413210821850629

16:31:43

XLON

5291

109.48

413210821850632

16:31:43

XLON

2500

109.48

413210821850633

16:31:43

XLON

465

109.48

413210821850634

16:32:33

XLON

11903

109.46

413210821850864

16:32:33

XLON

2320

109.46

413210821850867

16:32:34

XLON

4033

109.46

413210821850868

16:32:50

XLON

5550

109.46

413210821850904

16:32:50

XLON

3000

109.46

413210821850906

16:32:50

XLON

2500

109.46

413210821850907

16:32:50

XLON

8302

109.46

413210821850908

16:33:25

XLON

8

109.44

413210821851042

16:33:25

XLON

9

109.44

413210821851043

16:34:28

XLON

2000

109.46

413210821851243

16:34:28

XLON

20308

109.46

413210821851244

16:34:28

XLON

3940

109.46

413210821851245

16:34:28

XLON

4759

109.46

413210821851246

16:34:28

XLON

11304

109.46

413210821851247

16:34:28

XLON

6588

109.42

413210821851256

16:34:31

XLON

800

109.44

413210821851267

16:34:31

XLON

7001

109.44

413210821851268

16:34:31

XLON

20460

109.44

413210821851269

16:34:31

XLON

4362

109.44

413210821851270

16:34:31

XLON

2491

109.42

413210821851271

16:34:32

XLON

4097

109.42

413210821851273

16:34:34

XLON

9085

109.42

413210821851282

16:34:34

XLON

3457

109.42

413210821851283

16:34:34

XLON

74

109.42

413210821851284

16:34:35

XLON

2902

109.42

413210821851285

16:34:35

XLON

2196

109.42

413210821851286

16:34:37

XLON

3236

109.42

413210821851292

16:34:58

XLON

3942

109.42

413210821851417

16:34:58

XLON

3000

109.42

413210821851418

16:34:58

XLON

2500

109.42

413210821851419

16:34:58

XLON

2500

109.42

413210821851420

16:34:58

XLON

2500

109.42

413210821851421

16:35:13

XLON

2803

109.40

413210821851458

16:35:13

XLON

2793

109.40

413210821851459

16:35:42

XLON

3147

109.42

413210821851562

16:35:42

XLON

2077

109.42

413210821851563

16:36:58

XLON

11354

109.44

413210821851798

16:37:24

XLON

2339

109.42

413210821851857

16:37:27

XLON

2335

109.42

413210821851864

16:37:28

XLON

3131

109.42

413210821851866

16:37:28

XLON

891

109.42

413210821851867

16:37:38

XLON

2500

109.42

413210821851896

16:37:38

XLON

2500

109.42

413210821851897

16:37:38

XLON

3000

109.42

413210821851898

16:37:52

XLON

4951

109.40

413210821851949

16:37:52

XLON

1049

109.40

413210821851950

16:37:58

XLON

200

109.40

413210821851992

16:39:51

XLON

7487

109.44

413210821852177

16:40:48

XLON

1937

109.46

413210821852337

16:40:56

XLON

7487

109.44

413210821852348

16:41:11

XLON

902

109.44

413210821852417

16:41:15

XLON

2285

109.44

413210821852457

16:41:35

XLON

4472

109.44

413210821852532

16:41:51

XLON

6207

109.44

413210821852547

16:41:51

XLON

1452

109.44

413210821852548

16:41:56

XLON

2227

109.44

413210821852558

16:42:05

XLON

4260

109.42

413210821852596

16:42:05

XLON

3000

109.42

413210821852613

16:42:05

XLON

1260

109.42

413210821852614

16:42:05

XLON

1409

109.42

413210821852615

16:42:43

XLON

3002

109.44

413210821852689

16:43:04

XLON

2500

109.44

413210821852739

16:43:04

XLON

2500

109.44

413210821852740

16:43:04

XLON

2500

109.44

413210821852741

16:43:04

XLON

3000

109.44

413210821852742

16:43:08

XLON

10491

109.42

413210821852812

16:43:09

XLON

4

109.42

413210821852827

16:43:09

XLON

2500

109.42

413210821852828

16:43:09

XLON

2500

109.42

413210821852829

16:43:09

XLON

3000

109.42

413210821852830

16:43:36

XLON

2024

109.42

413210821852911

16:43:39

XLON

2256

109.42

413210821852914

16:43:39

XLON

3000

109.42

413210821852915

16:43:41

XLON

1845

109.42

413210821852933

16:44:16

XLON

4373

109.40

413210821853142

16:44:16

XLON

8643

109.40

413210821853143

16:44:16

XLON

2500

109.42

413210821853147

16:44:16

XLON

2500

109.42

413210821853148

16:44:16

XLON

2500

109.42

413210821853149

16:44:16

XLON

5739

109.42

413210821853150

16:44:16

XLON

3000

109.42

413210821853151

16:44:16

XLON

4454

109.42

413210821853152

16:44:16

XLON

1200

109.42

413210821853153

16:44:16

XLON

1200

109.42

413210821853154

16:44:16

XLON

1228

109.42

413210821853155

16:44:21

XLON

2140

109.42

413210821853164

16:44:21

XLON

3000

109.42

413210821853165

16:44:33

XLON

4609

109.40

413210821853208

16:44:44

XLON

2592

109.40

413210821853231

16:45:09

XLON

3

109.42

413210821853289

16:45:09

XLON

2270

109.42

413210821853290

16:45:11

XLON

3499

109.42

413210821853295

16:45:24

XLON

2025

109.42

413210821853328

16:45:59

XLON

2014

109.42

413210821853416

16:45:59

XLON

2500

109.42

413210821853417

16:46:17

XLON

6081

109.40

413210821853455

16:46:19

XLON

4443

109.40

413210821853462

16:46:22

XLON

1387

109.40

413210821853464

16:46:31

XLON

693

109.40

413210821853485

16:46:31

XLON

4381

109.40

413210821853486

16:46:31

XLON

3400

109.40

413210821853487

16:46:31

XLON

4585

109.40

413210821853488

16:46:31

XLON

5012

109.40

413210821853489

16:46:32

XLON

2193

109.40

413210821853495

16:46:33

XLON

1794

109.40

413210821853496

16:46:43

XLON

2015

109.40

413210821853521

16:46:57

XLON

4410

109.40

413210821853543

16:46:57

XLON

2500

109.40

413210821853544

16:46:57

XLON

2500

109.40

413210821853545

16:46:57

XLON

2500

109.40

413210821853546

16:46:57

XLON

3000

109.40

413210821853547

16:47:06

XLON

2821

109.40

413210821853589

16:47:08

XLON

3303

109.40

413210821853591

16:47:08

XLON

11689

109.40

413210821853592

16:47:22

XLON

2061

109.40

413210821853632

16:47:27

XLON

2250

109.40

413210821853660

16:47:31

XLON

1840

109.40

413210821853664

16:47:46

XLON

2

109.40

413210821853696

16:48:08

XLON

171

109.40

413210821853740

16:48:08

XLON

3000

109.40

413210821853741

16:48:18

XLON

4034

109.38

413210821853766

16:48:18

XLON

1961

109.38

413210821853767

16:48:18

XLON

6969

109.38

413210821853768

16:48:20

XLON

2500

109.38

413210821853862

16:48:20

XLON

2500

109.38

413210821853863

16:48:20

XLON

2500

109.38

413210821853864

16:48:39

XLON

5576

109.40

413210821853938

16:48:39

XLON

2500

109.40

413210821853939

16:48:39

XLON

3000

109.40

413210821853940

16:48:54

XLON

3

109.40

413210821853999

16:49:07

XLON

1890

109.44

413210821854059

16:49:07

XLON

3000

109.44

413210821854060

16:49:07

XLON

6199

109.44

413210821854061

16:49:08

XLON

973

109.44

413210821854062

16:49:14

XLON

7016

109.42

413210821854102

16:49:20

XLON

870

109.42

413210821854181

16:49:20

XLON

6146

109.42

413210821854182

16:49:23

XLON

2300

109.42

413210821854235

16:49:25

XLON

2200

109.42

413210821854252

16:49:25

XLON

2500

109.42

413210821854253

16:50:14

XLON

1818

109.46

413210821854389

16:50:14

XLON

2833

109.44

413210821854392

16:50:19

XLON

2500

109.46

413210821854411

16:50:30

XLON

2

109.46

413210821854443

16:50:49

XLON

1204

109.44

413210821854471

16:50:50

XLON

1000

109.44

413210821854472

16:50:50

XLON

1000

109.44

413210821854483

16:51:03

XLON

3167

109.44

413210821854531

16:51:07

XLON

2301

109.48

413210821854553

16:51:07

XLON

2500

109.48

413210821854554

16:51:07

XLON

3452

109.48

413210821854555

16:51:07

XLON

2500

109.48

413210821854556

16:52:00

XLON

7480

109.50

413210821854739

16:52:00

XLON

3000

109.52

413210821854748

16:52:00

XLON

2500

109.52

413210821854749

16:52:00

XLON

2500

109.52

413210821854750

16:52:00

XLON

5536

109.52

413210821854751

16:52:00

XLON

808

109.52

413210821854752

16:52:00

XLON

2500

109.52

413210821854753

16:52:00

XLON

4497

109.52

413210821854754

16:52:00

XLON

1307

109.52

413210821854755

16:52:17

XLON

3300

109.52

413210821854847

16:52:18

XLON

8612

109.50

413210821854856

16:53:09

XLON

763

109.52

413210821855071

16:53:14

XLON

134

109.54

413210821855081

16:54:05

XLON

7122

109.62

413210821855236

16:54:11

XLON

10000

109.62

413210821855270

16:54:11

XLON

3203

109.62

413210821855271

16:54:13

XLON

3000

109.64

413210821855287

16:54:27

XLON

2683

109.62

413210821855304

16:55:14

XLON

1025

109.66

413210821855445

16:55:20

XLON

4298

109.64

413210821855473

16:55:20

XLON

3000

109.66

413210821855474

16:55:20

XLON

2500

109.66

413210821855475

16:55:20

XLON

2500

109.66

413210821855476

16:55:20

XLON

2500

109.66

413210821855477

16:55:20

XLON

3000

109.66

413210821855478

16:55:20

XLON

4454

109.66

413210821855479

16:55:21

XLON

1187

109.66

413210821855480

16:55:21

XLON

3000

109.66

413210821855481

16:55:21

XLON

2500

109.66

413210821855482

16:55:21

XLON

2500

109.66

413210821855483

16:55:21

XLON

2500

109.66

413210821855484

16:55:21

XLON

270

109.66

413210821855485

16:55:21

XLON

1307

109.66

413210821855486

16:55:22

XLON

4454

109.66

413210821855488

16:55:23

XLON

4454

109.66

413210821855489

16:55:23

XLON

2500

109.66

413210821855490

16:55:23

XLON

2500

109.66

413210821855491

16:55:32

XLON

10000

109.66

413210821855518

16:55:32

XLON

2500

109.66

413210821855519

16:55:32

XLON

2500

109.66

413210821855520

16:56:03

XLON

1000

109.64

413210821855631

16:56:04

XLON

2000

109.64

413210821855632

16:56:04

XLON

445

109.64

413210821855633

16:56:04

XLON

7574

109.64

413210821855635

16:56:08

XLON

2943

109.64

413210821855667

16:56:09

XLON

10000

109.64

413210821855670

16:56:11

XLON

10000

109.64

413210821855671

16:56:47

XLON

3437

109.66

413210821855762

16:56:47

XLON

1822

109.66

413210821855763

16:56:53

XLON

1211

109.68

413210821855809

16:56:53

XLON

2422

109.68

413210821855810

16:57:29

XLON

777

109.66

413210821856218

16:57:29

XLON

640

109.66

413210821856219

16:57:48

XLON

3591

109.66

413210821856304

16:57:48

XLON

1000

109.66

413210821856299

16:57:48

XLON

1000

109.66

413210821856300

16:57:48

XLON

7526

109.66

413210821856301

16:57:54

XLON

5022

109.64

413210821856336

16:58:58

XLON

2699

109.66

413210821856545

16:59:05

XLON

3

109.66

413210821856606

16:59:33

XLON

167

109.64

413210821856762

16:59:50

XLON

44

109.66

413210821856800

17:14:34

XLON

3

109.62

413210821860014

17:16:04

XLON

1415

109.64

413210821860325

17:16:04

XLON

5900

109.64

413210821860326

17:16:04

XLON

3837

109.64

413210821860327

17:16:04

XLON

2500

109.64

413210821860328

17:16:04

XLON

2500

109.64

413210821860329

17:16:09

XLON

1847

109.64

413210821860356

17:16:09

XLON

1088

109.64

413210821860357

17:16:10

XLON

2342

109.64

413210821860365

17:16:10

XLON

3000

109.64

413210821860366

17:16:10

XLON

2500

109.64

413210821860367

17:16:10

XLON

2500

109.64

413210821860368

17:16:10

XLON

2500

109.64

413210821860369

17:16:10

XLON

13112

109.64

413210821860370

17:16:21

XLON

6151

109.68

413210821860416

17:16:21

XLON

963

109.68

413210821860417

17:16:21

XLON

3706

109.68

413210821860418

17:16:48

XLON

1847

109.68

413210821860554

17:17:02

XLON

1433

109.66

413210821860606

17:17:02

XLON

3000

109.66

413210821860607

17:17:27

XLON

2700

109.64

413210821860720

17:17:27

XLON

3872

109.64

413210821860721

17:17:27

XLON

3000

109.64

413210821860722

17:17:27

XLON

2667

109.66

413210821860723

17:17:39

XLON

563

109.66

413210821860767

17:17:44

XLON

2280

109.66

413210821860781

17:17:52

XLON

233

109.66

413210821860806

17:18:13

XLON

1893

109.66

413210821860947

 

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 [email protected] 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
 
 
POSFFSFMUEFSEIS

a d v e r t i s e m e n t