Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Wednesday 20 October, 2021

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 7328P
Vodafone Group Plc
20 October 2021
 

20 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:

20 October 2021

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

5,707,176

Highest price paid per share (pence):

112.30

Lowest price paid per share (pence):

109.46

Volume weighted average price paid per share (pence):

110.95


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,367,731,734 of its ordinary shares in treasury and has 27,449,858,284 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 20 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 20 October 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

110.95

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:47:36

XLON

8728

110.10

413829297086542

08:47:49

XLON

8586

110.12

413829297086579

08:48:36

XLON

4540

110.10

413829297086693

08:49:33

XLON

2943

110.04

413829297086786

08:49:33

XLON

7500

110.04

413829297086788

08:49:59

XLON

3462

110.04

413829297086865

08:50:00

XLON

3037

110.04

413829297086874

08:50:46

XLON

2859

110.12

413829297086992

08:50:46

XLON

1336

110.12

413829297086993

08:50:46

XLON

3000

110.12

413829297086995

08:50:46

XLON

2079

110.12

413829297086996

08:50:58

XLON

3246

110.08

413829297087037

08:51:02

XLON

3498

110.02

413829297087051

08:53:31

XLON

349

110.12

413829297087451

08:53:31

XLON

12381

110.12

413829297087452

08:53:37

XLON

2881

110.12

413829297087469

08:54:25

XLON

551

110.16

413829297087626

08:54:25

XLON

4223

110.16

413829297087627

08:54:25

XLON

2500

110.16

413829297087628

08:54:59

XLON

11949

110.14

413829297087700

08:54:59

XLON

3300

110.14

413829297087703

08:54:59

XLON

2500

110.14

413829297087704

08:54:59

XLON

2741

110.14

413829297087705

08:55:16

XLON

6507

110.12

413829297087777

08:55:31

XLON

969

110.12

413829297087826

08:55:31

XLON

4166

110.12

413829297087827

08:56:01

XLON

5453

110.06

413829297087861

08:56:47

XLON

2694

110.06

413829297087940

08:56:47

XLON

324

110.06

413829297087941

08:57:01

XLON

3944

110.08

413829297087987

08:58:03

XLON

6671

110.12

413829297088219

08:58:04

XLON

2357

110.12

413829297088221

08:58:04

XLON

4152

110.12

413829297088222

08:58:05

XLON

2271

110.12

413829297088224

08:58:05

XLON

1226

110.12

413829297088225

08:58:05

XLON

3300

110.12

413829297088226

08:58:05

XLON

934

110.12

413829297088227

08:59:10

XLON

2835

110.12

413829297088395

08:59:10

XLON

2217

110.12

413829297088396

08:59:28

XLON

3299

110.08

413829297088454

09:01:19

XLON

4464

110.02

413829297088676

09:01:22

XLON

4453

110.02

413829297088678

09:01:34

XLON

4703

110.00

413829297088717

09:01:49

XLON

2926

109.98

413829297088736

09:02:32

XLON

2973

109.96

413829297088804

09:02:32

XLON

2500

109.96

413829297088810

09:02:32

XLON

1945

109.96

413829297088811

09:03:03

XLON

1345

109.98

413829297088863

09:03:08

XLON

3498

109.98

413829297088877

09:04:50

XLON

9972

109.98

413829297089117

09:04:50

XLON

9689

109.98

413829297089120

09:05:17

XLON

843

109.98

413829297089178

09:05:17

XLON

2501

109.98

413829297089179

09:05:21

XLON

3319

109.96

413829297089187

09:05:55

XLON

3497

109.98

413829297089253

09:05:55

XLON

2870

109.98

413829297089254

09:06:25

XLON

3306

109.98

413829297089313

09:06:25

XLON

2809

109.96

413829297089317

09:07:02

XLON

2264

109.94

413829297089366

09:07:02

XLON

1104

109.94

413829297089367

09:07:53

XLON

4040

109.98

413829297089525

09:07:53

XLON

3530

109.98

413829297089524

09:09:21

XLON

1282

109.98

413829297089712

09:09:21

XLON

2737

109.98

413829297089713

09:09:21

XLON

1817

109.98

413829297089714

09:09:21

XLON

2500

110.00

413829297089716

09:09:21

XLON

2441

110.00

413829297089717

09:09:36

XLON

6544

109.98

413829297089758

09:10:19

XLON

9130

109.96

413829297089834

09:11:42

XLON

1305

109.90

413829297089980

09:11:42

XLON

7174

109.90

413829297089981

09:11:42

XLON

6405

109.90

413829297089993

09:12:16

XLON

2292

109.88

413829297090066

09:12:16

XLON

946

109.88

413829297090067

09:12:36

XLON

3059

109.86

413829297090118

09:13:26

XLON

1553

109.86

413829297090195

09:13:26

XLON

1636

109.86

413829297090196

09:13:40

XLON

2136

109.88

413829297090240

09:13:40

XLON

7249

109.88

413829297090241

09:15:00

XLON

2330

109.94

413829297090398

09:15:00

XLON

3751

109.94

413829297090399

09:15:05

XLON

1214

109.90

413829297090410

09:15:05

XLON

5308

109.90

413829297090411

09:15:43

XLON

6186

109.82

413829297090481

09:16:16

XLON

6162

109.76

413829297090552

09:16:53

XLON

425

109.72

413829297090636

09:17:03

XLON

3000

109.74

413829297090644

09:17:04

XLON

13330

109.72

413829297090646

09:17:04

XLON

3000

109.72

413829297090647

09:17:04

XLON

3004

109.72

413829297090648

09:18:13

XLON

12

109.60

413829297090720

09:18:13

XLON

2908

109.60

413829297090721

09:20:24

XLON

12750

109.56

413829297091000

09:21:03

XLON

1

109.48

413829297091098

09:21:10

XLON

11200

109.48

413829297091129

09:21:16

XLON

1466

109.48

413829297091134

09:21:56

XLON

2500

109.50

413829297091210

09:21:56

XLON

2610

109.50

413829297091211

09:21:59

XLON

9304

109.46

413829297091212

09:23:11

XLON

3406

109.50

413829297091416

09:24:48

XLON

448

109.64

413829297091740

09:24:48

XLON

2500

109.64

413829297091741

09:24:48

XLON

2500

109.64

413829297091742

09:24:48

XLON

2500

109.64

413829297091743

09:24:48

XLON

1363

109.64

413829297091744

09:24:51

XLON

5778

109.60

413829297091752

09:25:37

XLON

1793

109.60

413829297091867

09:25:37

XLON

9132

109.60

413829297091868

09:25:57

XLON

3252

109.54

413829297091911

09:26:38

XLON

3381

109.54

413829297091956

09:26:51

XLON

320

109.56

413829297091972

09:26:51

XLON

2668

109.56

413829297091973

09:27:45

XLON

182

109.58

413829297092049

09:27:45

XLON

3633

109.58

413829297092050

09:28:44

XLON

746

109.62

413829297092175

09:28:46

XLON

375

109.60

413829297092184

09:28:46

XLON

13189

109.60

413829297092185

09:29:23

XLON

1527

109.60

413829297092302

09:29:23

XLON

5377

109.60

413829297092303

09:30:26

XLON

2894

109.64

413829297092477

09:30:57

XLON

3103

109.64

413829297092527

09:30:57

XLON

1003

109.64

413829297092523

09:30:57

XLON

2334

109.64

413829297092524

09:30:57

XLON

9500

109.64

413829297092525

09:30:57

XLON

278

109.64

413829297092526

09:32:55

XLON

6208

109.64

413829297092785

09:32:55

XLON

1975

109.64

413829297092788

09:33:00

XLON

3319

109.64

413829297092797

09:34:16

XLON

1344

109.64

413829297092947

09:34:16

XLON

8094

109.64

413829297092948

09:34:16

XLON

2900

109.60

413829297092952

09:34:16

XLON

1828

109.62

413829297092953

09:35:13

XLON

1709

109.52

413829297093098

09:35:13

XLON

1052

109.52

413829297093099

09:35:28

XLON

2034

109.52

413829297093139

09:35:28

XLON

3319

109.52

413829297093140

09:36:14

XLON

8671

109.52

413829297093214

09:37:50

XLON

147

109.54

413829297093402

09:37:50

XLON

2721

109.54

413829297093403

09:38:11

XLON

3129

109.54

413829297093450

09:38:11

XLON

2957

109.54

413829297093456

09:38:11

XLON

790

109.54

413829297093457

09:38:11

XLON

7638

109.54

413829297093458

09:38:31

XLON

3141

109.54

413829297093517

09:38:50

XLON

3013

109.54

413829297093542

09:39:33

XLON

6583

109.52

413829297093640

09:41:18

XLON

2226

109.62

413829297093826

09:41:18

XLON

2500

109.62

413829297093827

09:41:18

XLON

2169

109.62

413829297093828

09:42:19

XLON

2175

109.62

413829297093898

09:42:19

XLON

1097

109.62

413829297093899

09:42:37

XLON

1742

109.60

413829297093938

09:42:37

XLON

979

109.60

413829297093939

09:43:02

XLON

9009

109.62

413829297093966

09:44:46

XLON

7372

109.66

413829297094172

09:44:46

XLON

3198

109.66

413829297094173

09:44:46

XLON

1135

109.66

413829297094177

09:44:46

XLON

2500

109.66

413829297094178

09:44:46

XLON

2600

109.66

413829297094179

09:44:46

XLON

1137

109.66

413829297094180

09:46:08

XLON

1257

109.72

413829297094341

09:46:08

XLON

6546

109.72

413829297094342

09:48:20

XLON

213

109.76

413829297094552

09:48:41

XLON

3548

109.76

413829297094561

09:48:41

XLON

3000

109.76

413829297094562

09:48:41

XLON

1990

109.76

413829297094563

09:48:53

XLON

11526

109.76

413829297094601

09:52:25

XLON

2693

109.82

413829297094904

09:52:25

XLON

1073

109.82

413829297094905

09:52:25

XLON

3766

109.82

413829297094901

09:52:25

XLON

8027

109.82

413829297094902

09:52:32

XLON

7800

109.78

413829297094908

09:52:32

XLON

1341

109.78

413829297094909

09:52:32

XLON

640

109.78

413829297094910

09:54:09

XLON

3167

109.70

413829297095060

09:54:09

XLON

1310

109.70

413829297095061

09:55:09

XLON

3000

109.74

413829297095136

09:55:09

XLON

2019

109.74

413829297095137

09:56:55

XLON

2068

109.84

413829297095304

09:56:55

XLON

2066

109.84

413829297095305

09:57:07

XLON

1709

109.84

413829297095316

09:57:07

XLON

3000

109.84

413829297095317

09:57:07

XLON

1847

109.84

413829297095318

09:57:49

XLON

2280

109.86

413829297095369

09:57:49

XLON

2500

109.86

413829297095370

09:57:49

XLON

884

109.86

413829297095371

09:58:33

XLON

2767

109.88

413829297095415

09:58:41

XLON

1975

109.86

413829297095420

09:58:41

XLON

1581

109.86

413829297095421

09:59:06

XLON

2751

109.86

413829297095427

09:59:06

XLON

667

109.86

413829297095428

09:59:41

XLON

2330

109.86

413829297095450

10:01:53

XLON

3676

109.86

413829297095591

10:01:53

XLON

3000

109.86

413829297095592

10:01:53

XLON

9986

109.86

413829297095593

10:02:30

XLON

11712

109.84

413829297095682

10:02:35

XLON

2976

109.80

413829297095693

10:02:35

XLON

1305

109.80

413829297095694

10:03:39

XLON

9256

109.78

413829297095810

10:04:55

XLON

1285

109.66

413829297095955

10:04:55

XLON

1485

109.66

413829297095956

10:06:09

XLON

1590

109.68

413829297096180

10:06:09

XLON

1762

109.68

413829297096181

10:06:38

XLON

10619

109.70

413829297096252

10:06:38

XLON

3400

109.70

413829297096254

10:06:38

XLON

3000

109.70

413829297096255

10:06:38

XLON

2500

109.70

413829297096256

10:06:38

XLON

1452

109.70

413829297096257

10:06:38

XLON

2500

109.70

413829297096258

10:08:41

XLON

7894

109.66

413829297096541

10:08:41

XLON

2500

109.66

413829297096542

10:08:41

XLON

386

109.66

413829297096543

10:11:17

XLON

7439

109.66

413829297096778

10:11:17

XLON

1160

109.66

413829297096779

10:11:34

XLON

2816

109.64

413829297096827

10:11:34

XLON

2516

109.64

413829297096828

10:11:52

XLON

1885

109.64

413829297096860

10:11:52

XLON

908

109.64

413829297096861

10:12:25

XLON

2763

109.66

413829297096930

10:12:25

XLON

1369

109.66

413829297096931

10:12:41

XLON

1708

109.64

413829297096965

10:12:49

XLON

81

109.64

413829297096972

10:14:43

XLON

4575

109.66

413829297097176

10:14:43

XLON

456

109.66

413829297097177

10:14:48

XLON

1708

109.66

413829297097183

10:15:00

XLON

2016

109.66

413829297097222

10:15:00

XLON

3000

109.66

413829297097227

10:15:00

XLON

3676

109.66

413829297097228

10:15:00

XLON

2500

109.66

413829297097229

10:15:00

XLON

1128

109.66

413829297097230

10:15:33

XLON

3396

109.66

413829297097308

10:15:33

XLON

3000

109.66

413829297097309

10:15:33

XLON

520

109.66

413829297097310

10:15:42

XLON

2976

109.64

413829297097325

10:15:42

XLON

10769

109.64

413829297097326

10:17:01

XLON

2920

109.62

413829297097468

10:18:42

XLON

783

109.64

413829297097635

10:18:42

XLON

2500

109.64

413829297097636

10:18:42

XLON

1454

109.64

413829297097637

10:18:42

XLON

2500

109.64

413829297097638

10:18:42

XLON

1814

109.64

413829297097639

10:18:42

XLON

2136

109.64

413829297097640

10:18:42

XLON

317

109.64

413829297097641

10:18:42

XLON

2500

109.64

413829297097642

10:18:42

XLON

537

109.64

413829297097643

10:20:10

XLON

1700

109.66

413829297097778

10:20:10

XLON

3000

109.66

413829297097779

10:21:08

XLON

1864

109.68

413829297097854

10:21:08

XLON

2101

109.68

413829297097855

10:21:29

XLON

2019

109.68

413829297097880

10:21:29

XLON

3000

109.68

413829297097881

10:21:29

XLON

2500

109.68

413829297097882

10:21:29

XLON

3541

109.68

413829297097883

10:21:30

XLON

8048

109.66

413829297097884

10:21:50

XLON

3554

109.64

413829297097925

10:22:54

XLON

1791

109.66

413829297098022

10:23:53

XLON

35

109.70

413829297098093

10:23:53

XLON

144

109.70

413829297098094

10:23:53

XLON

595

109.70

413829297098095

10:23:53

XLON

2089

109.70

413829297098096

10:24:18

XLON

2830

109.70

413829297098129

10:24:18

XLON

601

109.70

413829297098130

10:24:37

XLON

143

109.70

413829297098183

10:24:37

XLON

38

109.70

413829297098184

10:24:37

XLON

447

109.70

413829297098185

10:24:37

XLON

2230

109.70

413829297098186

10:24:37

XLON

3

109.70

413829297098187

10:24:58

XLON

1824

109.70

413829297098213

10:25:41

XLON

1661

109.70

413829297098319

10:26:17

XLON

11074

109.74

413829297098400

10:27:19

XLON

1692

109.72

413829297098530

10:27:19

XLON

1624

109.72

413829297098531

10:28:13

XLON

1949

109.78

413829297098599

10:28:13

XLON

1930

109.78

413829297098600

10:28:13

XLON

3400

109.78

413829297098601

10:28:13

XLON

250

109.78

413829297098602

10:29:02

XLON

6663

109.82

413829297098699

10:29:02

XLON

6113

109.82

413829297098700

10:29:05

XLON

5632

109.82

413829297098712

10:29:05

XLON

1031

109.82

413829297098713

10:29:05

XLON

3589

109.82

413829297098714

10:30:53

XLON

1621

109.84

413829297098954

10:30:53

XLON

3000

109.84

413829297098955

10:31:19

XLON

1619

109.84

413829297099017

10:31:19

XLON

1659

109.84

413829297099018

10:31:19

XLON

2845

109.84

413829297099019

10:32:33

XLON

1620

109.86

413829297099104

10:32:33

XLON

1659

109.86

413829297099105

10:32:33

XLON

2500

109.86

413829297099106

10:32:33

XLON

3000

109.86

413829297099107

10:32:33

XLON

2026

109.86

413829297099108

10:32:49

XLON

2253

109.86

413829297099159

10:32:49

XLON

571

109.86

413829297099160

10:32:50

XLON

12130

109.84

413829297099163

10:34:07

XLON

3014

109.78

413829297099337

10:34:07

XLON

20

109.78

413829297099338

10:37:06

XLON

8363

109.86

413829297099623

10:37:06

XLON

3300

109.86

413829297099624

10:37:06

XLON

3200

109.86

413829297099625

10:37:06

XLON

3000

109.86

413829297099626

10:37:06

XLON

3794

109.86

413829297099627

10:38:01

XLON

461

109.86

413829297099683

10:38:01

XLON

9405

109.86

413829297099684

10:38:01

XLON

3846

109.86

413829297099685

10:38:02

XLON

1185

109.86

413829297099688

10:38:02

XLON

875

109.86

413829297099689

10:39:44

XLON

2500

109.86

413829297099812

10:39:44

XLON

2150

109.86

413829297099813

10:39:44

XLON

3000

109.86

413829297099814

10:39:44

XLON

2500

109.86

413829297099815

10:39:44

XLON

229

109.86

413829297099816

10:39:51

XLON

5887

109.84

413829297099826

10:40:08

XLON

6743

109.80

413829297099854

10:41:41

XLON

2666

109.80

413829297099990

10:41:41

XLON

196

109.80

413829297099991

10:42:48

XLON

911

109.82

413829297100083

10:42:59

XLON

1554

109.82

413829297100114

10:43:08

XLON

1553

109.82

413829297100136

10:43:08

XLON

8557

109.82

413829297100137

10:43:08

XLON

2300

109.82

413829297100139

10:43:08

XLON

3000

109.82

413829297100140

10:44:18

XLON

6415

109.80

413829297100232

10:44:51

XLON

2844

109.82

413829297100293

10:45:13

XLON

1553

109.82

413829297100349

10:45:13

XLON

43

109.82

413829297100350

10:45:13

XLON

1195

109.82

413829297100351

10:45:20

XLON

2387

109.80

413829297100362

10:45:20

XLON

3771

109.80

413829297100363

10:45:20

XLON

3709

109.80

413829297100364

10:48:02

XLON

11205

109.78

413829297100613

10:48:02

XLON

2900

109.78

413829297100614

10:48:02

XLON

3400

109.78

413829297100615

10:48:02

XLON

3000

109.78

413829297100616

10:48:02

XLON

1247

109.78

413829297100617

10:49:14

XLON

4022

109.76

413829297100701

10:49:14

XLON

6772

109.76

413829297100702

10:50:51

XLON

1881

109.78

413829297100896

10:51:31

XLON

7051

109.82

413829297100987

10:51:39

XLON

13430

109.80

413829297100994

10:53:11

XLON

7579

109.80

413829297101122

10:54:01

XLON

12152

109.82

413829297101180

10:55:48

XLON

10086

109.80

413829297101325

10:55:53

XLON

117

109.80

413829297101333

10:59:04

XLON

2394

109.90

413829297101701

10:59:04

XLON

3000

109.90

413829297101702

10:59:04

XLON

3000

109.92

413829297101707

10:59:06

XLON

3000

109.92

413829297101713

10:59:06

XLON

981

109.92

413829297101714

10:59:33

XLON

3000

109.96

413829297101769

10:59:41

XLON

3000

109.96

413829297101776

10:59:41

XLON

546

109.96

413829297101777

10:59:49

XLON

1727

109.96

413829297101783

11:00:01

XLON

8871

109.96

413829297101793

11:00:22

XLON

2313

109.96

413829297101848

11:00:22

XLON

2904

109.96

413829297101849

11:01:46

XLON

454

109.94

413829297101921

11:01:46

XLON

9579

109.94

413829297101922

11:01:46

XLON

1100

109.94

413829297101923

11:01:46

XLON

2976

109.94

413829297101924

11:03:41

XLON

1261

109.92

413829297102052

11:03:41

XLON

1501

109.92

413829297102053

11:04:05

XLON

1145

109.92

413829297102104

11:04:05

XLON

1635

109.92

413829297102105

11:04:15

XLON

13104

109.92

413829297102128

11:06:46

XLON

4123

109.92

413829297102443

11:06:46

XLON

2099

109.92

413829297102444

11:06:46

XLON

2095

109.92

413829297102445

11:06:46

XLON

5158

109.92

413829297102446

11:07:39

XLON

910

109.94

413829297102575

11:07:39

XLON

1906

109.94

413829297102576

11:08:46

XLON

3000

109.96

413829297102623

11:08:46

XLON

2500

109.96

413829297102624

11:08:46

XLON

1449

109.96

413829297102625

11:08:46

XLON

2500

109.96

413829297102626

11:10:10

XLON

3000

110.00

413829297102720

11:10:10

XLON

2272

110.00

413829297102721

11:10:36

XLON

1939

110.02

413829297102752

11:10:36

XLON

2989

110.02

413829297102753

11:10:36

XLON

3300

110.02

413829297102754

11:10:36

XLON

2427

110.02

413829297102755

11:11:35

XLON

2182

110.04

413829297102807

11:11:43

XLON

706

110.04

413829297102815

11:11:43

XLON

576

110.04

413829297102816

11:11:43

XLON

1248

110.04

413829297102813

11:12:42

XLON

3000

110.04

413829297102924

11:12:42

XLON

2500

110.04

413829297102925

11:12:42

XLON

2953

110.04

413829297102926

11:12:55

XLON

5527

110.04

413829297102937

11:12:55

XLON

4007

110.04

413829297102938

11:13:32

XLON

2953

110.06

413829297103011

11:13:48

XLON

981

110.04

413829297103025

11:13:48

XLON

1056

110.04

413829297103026

11:13:48

XLON

10898

110.04

413829297103027

11:15:19

XLON

2788

110.04

413829297103117

11:17:00

XLON

3412

110.04

413829297103234

11:17:00

XLON

3000

110.04

413829297103235

11:17:00

XLON

1579

110.04

413829297103236

11:17:00

XLON

2826

110.04

413829297103237

11:17:00

XLON

1448

110.04

413829297103238

11:17:00

XLON

135

110.04

413829297103239

11:17:14

XLON

1351

110.06

413829297103267

11:17:45

XLON

3000

110.06

413829297103281

11:17:55

XLON

3000

110.06

413829297103285

11:18:14

XLON

3000

110.06

413829297103304

11:18:14

XLON

2500

110.06

413829297103305

11:18:14

XLON

494

110.06

413829297103306

11:18:16

XLON

12569

110.04

413829297103308

11:19:35

XLON

1450

110.02

413829297103511

11:19:45

XLON

3000

110.02

413829297103544

11:19:45

XLON

1449

110.02

413829297103545

11:19:45

XLON

2500

110.02

413829297103546

11:19:45

XLON

2500

110.02

413829297103547

11:19:50

XLON

2694

110.02

413829297103549

11:20:10

XLON

3000

110.02

413829297103569

11:20:10

XLON

2500

110.02

413829297103570

11:20:10

XLON

2500

110.02

413829297103571

11:20:10

XLON

1449

110.02

413829297103572

11:20:14

XLON

3000

110.02

413829297103577

11:20:14

XLON

2500

110.02

413829297103578

11:20:14

XLON

2500

110.02

413829297103579

11:20:14

XLON

1449

110.02

413829297103580

11:20:14

XLON

4380

110.02

413829297103581

11:20:17

XLON

4559

110.02

413829297103583

11:20:19

XLON

3000

110.02

413829297103587

11:22:20

XLON

7700

110.04

413829297103843

11:22:20

XLON

3000

110.04

413829297103844

11:22:26

XLON

3000

110.04

413829297103863

11:22:26

XLON

2500

110.04

413829297103864

11:22:26

XLON

5437

110.04

413829297103865

11:22:26

XLON

1449

110.04

413829297103866

11:22:52

XLON

3000

110.04

413829297103902

11:22:52

XLON

2500

110.04

413829297103903

11:22:52

XLON

1449

110.04

413829297103904

11:23:15

XLON

3000

110.04

413829297103944

11:24:43

XLON

2822

110.04

413829297104091

11:24:43

XLON

9985

110.04

413829297104092

11:24:43

XLON

1866

110.04

413829297104093

11:25:25

XLON

9807

110.08

413829297104167

11:25:25

XLON

3187

110.08

413829297104168

11:25:31

XLON

3442

110.10

413829297104184

11:26:03

XLON

2101

110.16

413829297104234

11:26:49

XLON

342

110.18

413829297104331

11:26:54

XLON

731

110.18

413829297104333

11:26:56

XLON

5

110.18

413829297104334

11:26:56

XLON

1278

110.18

413829297104335

11:28:11

XLON

3000

110.22

413829297104440

11:28:11

XLON

2268

110.22

413829297104441

11:28:11

XLON

2500

110.22

413829297104442

11:28:11

XLON

2500

110.22

413829297104443

11:28:11

XLON

1446

110.22

413829297104444

11:28:23

XLON

5

110.22

413829297104450

11:29:43

XLON

3300

110.28

413829297104647

11:29:43

XLON

3000

110.28

413829297104648

11:31:00

XLON

1974

110.30

413829297104849

11:31:15

XLON

1829

110.30

413829297104892

11:31:15

XLON

3000

110.30

413829297104893

11:32:11

XLON

1742

110.34

413829297104948

11:32:23

XLON

1144

110.32

413829297104983

11:32:23

XLON

2239

110.32

413829297104984

11:32:31

XLON

3300

110.34

413829297105012

11:32:31

XLON

3000

110.34

413829297105013

11:32:31

XLON

8328

110.34

413829297105014

11:32:31

XLON

2583

110.34

413829297105015

11:32:31

XLON

12668

110.34

413829297105011

11:32:40

XLON

860

110.34

413829297105022

11:32:40

XLON

2865

110.34

413829297105023

11:32:40

XLON

3300

110.34

413829297105024

11:32:40

XLON

1444

110.34

413829297105025

11:32:40

XLON

2500

110.34

413829297105026

11:32:40

XLON

2682

110.34

413829297105027

11:33:40

XLON

3300

110.38

413829297105126

11:33:40

XLON

3000

110.38

413829297105127

11:33:40

XLON

612

110.38

413829297105128

11:34:25

XLON

6280

110.38

413829297105191

11:34:25

XLON

3300

110.38

413829297105192

11:34:25

XLON

3000

110.38

413829297105193

11:35:34

XLON

4718

110.38

413829297105293

11:35:34

XLON

2099

110.38

413829297105294

11:36:10

XLON

3015

110.36

413829297105327

11:36:10

XLON

746

110.36

413829297105328

11:36:12

XLON

3057

110.34

413829297105337

11:38:13

XLON

5

110.32

413829297105500

11:38:26

XLON

5998

110.32

413829297105537

11:38:26

XLON

2298

110.32

413829297105538

11:40:45

XLON

8989

110.32

413829297105688

11:40:45

XLON

3131

110.32

413829297105689

11:43:46

XLON

7273

110.38

413829297105971

11:45:02

XLON

6882

110.40

413829297106082

11:48:39

XLON

8203

110.40

413829297106368

11:50:46

XLON

1566

110.32

413829297106549

11:50:46

XLON

1665

110.32

413829297106550

11:55:19

XLON

3000

110.36

413829297107036

11:55:19

XLON

2265

110.36

413829297107037

11:55:19

XLON

2500

110.36

413829297107038

11:55:19

XLON

1445

110.36

413829297107039

11:55:24

XLON

660

110.36

413829297107046

11:55:24

XLON

3000

110.36

413829297107047

11:55:27

XLON

708

110.36

413829297107063

11:56:00

XLON

238

110.42

413829297107107

11:56:00

XLON

2500

110.42

413829297107108

11:56:00

XLON

1445

110.42

413829297107109

11:56:00

XLON

883

110.42

413829297107110

11:56:00

XLON

2500

110.42

413829297107111

11:56:00

XLON

3952

110.42

413829297107112

11:56:04

XLON

3915

110.40

413829297107128

11:56:04

XLON

6183

110.40

413829297107129

11:57:23

XLON

2482

110.40

413829297107221

11:57:23

XLON

1605

110.40

413829297107222

11:57:29

XLON

3915

110.38

413829297107236

11:58:59

XLON

929

110.44

413829297107380

11:59:05

XLON

2842

110.44

413829297107389

11:59:15

XLON

158

110.44

413829297107400

11:59:15

XLON

2500

110.44

413829297107401

11:59:15

XLON

195

110.44

413829297107402

11:59:32

XLON

2837

110.44

413829297107409

11:59:43

XLON

3000

110.44

413829297107427

12:00:31

XLON

2101

110.44

413829297107473

12:00:40

XLON

88

110.44

413829297107479

12:00:40

XLON

3000

110.44

413829297107480

12:00:59

XLON

7698

110.42

413829297107508

12:00:59

XLON

3866

110.42

413829297107509

12:00:59

XLON

1444

110.42

413829297107534

12:00:59

XLON

2500

110.42

413829297107535

12:00:59

XLON

2500

110.42

413829297107536

12:00:59

XLON

1347

110.42

413829297107537

12:02:53

XLON

3563

110.46

413829297107728

12:04:07

XLON

12888

110.44

413829297107843

12:04:07

XLON

3826

110.46

413829297107848

12:04:07

XLON

6140

110.46

413829297107849

12:06:29

XLON

1591

110.52

413829297108210

12:06:29

XLON

1262

110.52

413829297108211

12:06:40

XLON

1876

110.52

413829297108220

12:06:40

XLON

2510

110.52

413829297108221

12:08:11

XLON

6199

110.54

413829297108354

12:08:11

XLON

2316

110.54

413829297108355

12:08:16

XLON

562

110.54

413829297108382

12:09:08

XLON

2317

110.52

413829297108452

12:09:08

XLON

1992

110.52

413829297108453

12:09:08

XLON

3000

110.52

413829297108454

12:10:06

XLON

1817

110.52

413829297108528

12:12:13

XLON

627

110.52

413829297108641

12:12:13

XLON

8119

110.52

413829297108642

12:12:13

XLON

513

110.52

413829297108643

12:12:42

XLON

2500

110.52

413829297108729

12:12:42

XLON

1442

110.52

413829297108730

12:12:42

XLON

2500

110.52

413829297108731

12:12:42

XLON

2313

110.52

413829297108732

12:12:45

XLON

2345

110.52

413829297108738

12:12:45

XLON

4800

110.52

413829297108739

12:12:45

XLON

2848

110.52

413829297108740

12:13:04

XLON

994

110.52

413829297108785

12:13:04

XLON

1844

110.52

413829297108786

12:16:11

XLON

3000

110.62

413829297109071

12:16:11

XLON

2259

110.62

413829297109072

12:16:41

XLON

11540

110.66

413829297109160

12:17:00

XLON

3300

110.68

413829297109208

12:17:07

XLON

3113

110.68

413829297109245

12:19:20

XLON

3849

110.70

413829297109390

12:19:20

XLON

3000

110.70

413829297109391

12:19:27

XLON

8020

110.68

413829297109392

12:19:27

XLON

3000

110.68

413829297109398

12:19:27

XLON

2189

110.68

413829297109399

12:19:27

XLON

3300

110.70

413829297109400

12:19:27

XLON

3000

110.70

413829297109401

12:19:27

XLON

1440

110.70

413829297109402

12:19:27

XLON

1722

110.70

413829297109403

12:21:05

XLON

111

110.64

413829297109498

12:21:05

XLON

4816

110.64

413829297109499

12:23:08

XLON

1230

110.72

413829297109736

12:23:08

XLON

2101

110.72

413829297109737

12:24:01

XLON

12632

110.70

413829297109810

12:24:01

XLON

3000

110.70

413829297109811

12:24:01

XLON

2500

110.70

413829297109812

12:24:01

XLON

2500

110.70

413829297109813

12:24:01

XLON

4938

110.70

413829297109814

12:24:01

XLON

2500

110.72

413829297109815

12:24:01

XLON

3

110.72

413829297109816

12:26:32

XLON

2798

110.64

413829297110080

12:26:56

XLON

878

110.64

413829297110122

12:26:56

XLON

1985

110.64

413829297110123

12:27:12

XLON

3358

110.62

413829297110150

12:27:12

XLON

1107

110.62

413829297110151

12:29:12

XLON

108

110.66

413829297110373

12:29:12

XLON

2500

110.66

413829297110374

12:29:12

XLON

3000

110.66

413829297110375

12:29:12

XLON

2500

110.66

413829297110376

12:29:14

XLON

1843

110.66

413829297110377

12:29:20

XLON

13662

110.66

413829297110382

12:32:17

XLON

13072

110.66

413829297110676

12:33:02

XLON

369

110.66

413829297110747

12:33:02

XLON

3793

110.66

413829297110748

12:35:17

XLON

8522

110.66

413829297110920

12:35:17

XLON

3728

110.64

413829297110926

12:35:17

XLON

434

110.64

413829297110927

12:35:25

XLON

2500

110.62

413829297110939

12:35:25

XLON

1834

110.62

413829297110940

12:35:39

XLON

11603

110.64

413829297110975

12:37:02

XLON

2770

110.60

413829297111118

12:37:03

XLON

2261

110.60

413829297111119

12:37:03

XLON

1097

110.60

413829297111120

12:38:44

XLON

1771

110.68

413829297111260

12:38:46

XLON

4469

110.68

413829297111265

12:39:02

XLON

2681

110.66

413829297111273

12:41:20

XLON

2433

110.68

413829297111469

12:42:55

XLON

8120

110.66

413829297111699

12:42:55

XLON

2130

110.66

413829297111700

12:42:55

XLON

2500

110.66

413829297111701

12:42:55

XLON

3000

110.66

413829297111702

12:42:55

XLON

2738

110.66

413829297111703

12:42:55

XLON

1440

110.66

413829297111704

12:42:55

XLON

1123

110.66

413829297111705

12:45:04

XLON

13513

110.64

413829297111897

12:46:02

XLON

580

110.64

413829297111959

12:46:02

XLON

5550

110.64

413829297111960

12:46:02

XLON

6100

110.64

413829297111961

12:46:42

XLON

3819

110.62

413829297111998

12:46:44

XLON

2311

110.62

413829297112017

12:46:44

XLON

3300

110.62

413829297112020

12:46:44

XLON

2882

110.62

413829297112021

12:46:52

XLON

2812

110.62

413829297112029

12:47:02

XLON

9618

110.60

413829297112038

12:47:02

XLON

1586

110.60

413829297112039

12:48:02

XLON

728

110.58

413829297112127

12:48:09

XLON

2110

110.58

413829297112129

12:50:02

XLON

707

110.64

413829297112328

12:50:02

XLON

6716

110.64

413829297112329

12:50:03

XLON

4663

110.64

413829297112330

12:51:45

XLON

3000

110.64

413829297112424

12:55:53

XLON

3676

110.64

413829297112870

12:55:53

XLON

3000

110.64

413829297112871

12:55:53

XLON

2500

110.64

413829297112872

12:55:53

XLON

2500

110.64

413829297112873

12:55:53

XLON

1441

110.64

413829297112874

12:56:06

XLON

3262

110.64

413829297112910

12:56:06

XLON

3945

110.64

413829297112911

12:56:17

XLON

907

110.66

413829297112971

12:56:17

XLON

763

110.66

413829297112972

12:56:17

XLON

3928

110.66

413829297112973

12:56:17

XLON

1313

110.66

413829297112974

12:56:27

XLON

2499

110.66

413829297112982

12:57:02

XLON

1904

110.66

413829297113016

12:57:42

XLON

2755

110.68

413829297113097

12:57:42

XLON

3000

110.68

413829297113098

12:58:09

XLON

2194

110.68

413829297113126

12:58:09

XLON

3000

110.68

413829297113127

12:58:09

XLON

2500

110.68

413829297113128

12:58:09

XLON

2500

110.68

413829297113129

12:58:09

XLON

1440

110.68

413829297113130

12:58:14

XLON

1257

110.68

413829297113228

12:58:14

XLON

3000

110.68

413829297113229

12:58:14

XLON

1441

110.68

413829297113230

12:59:47

XLON

5

110.76

413829297113357

12:59:47

XLON

3000

110.76

413829297113358

13:00:04

XLON

2500

110.78

413829297113379

13:00:04

XLON

2500

110.78

413829297113380

13:00:04

XLON

1439

110.78

413829297113381

13:00:04

XLON

270

110.78

413829297113382

13:00:04

XLON

3000

110.78

413829297113383

13:00:04

XLON

4316

110.78

413829297113384

13:00:09

XLON

2500

110.78

413829297113395

13:00:09

XLON

1439

110.78

413829297113396

13:00:09

XLON

3000

110.78

413829297113397

13:00:09

XLON

2500

110.78

413829297113398

13:00:11

XLON

3000

110.76

413829297113410

13:00:26

XLON

3631

110.76

413829297113460

13:00:43

XLON

3145

110.76

413829297113474

13:00:43

XLON

7138

110.76

413829297113475

13:01:50

XLON

5

110.74

413829297113591

13:02:56

XLON

5095

110.76

413829297113665

13:03:02

XLON

2257

110.76

413829297113670

13:03:42

XLON

3000

110.82

413829297113781

13:03:42

XLON

1438

110.82

413829297113782

13:04:43

XLON

6454

110.82

413829297113837

13:04:49

XLON

5

110.82

413829297113868

13:05:11

XLON

6761

110.82

413829297113881

13:05:25

XLON

1370

110.82

413829297113909

13:06:27

XLON

3298

110.86

413829297114045

13:06:27

XLON

10192

110.86

413829297114044

13:06:44

XLON

10295

110.86

413829297114049

13:07:23

XLON

9401

110.88

413829297114102

13:07:55

XLON

1301

110.86

413829297114152

13:08:04

XLON

498

110.86

413829297114161

13:08:39

XLON

2781

110.88

413829297114255

13:08:44

XLON

2255

110.86

413829297114256

13:08:57

XLON

5

110.86

413829297114258

13:09:24

XLON

408

110.94

413829297114321

13:09:27

XLON

1449

110.94

413829297114323

13:09:27

XLON

1291

110.94

413829297114324

13:10:04

XLON

1703

110.94

413829297114391

13:10:04

XLON

3512

110.94

413829297114392

13:10:11

XLON

10667

110.94

413829297114410

13:10:11

XLON

2194

110.94

413829297114411

13:10:35

XLON

1665

110.96

413829297114459

13:10:51

XLON

2909

110.98

413829297114514

13:12:19

XLON

12954

110.98

413829297114655

13:13:11

XLON

10000

111.00

413829297114711

13:14:50

XLON

2817

111.02

413829297114813

13:15:06

XLON

8633

111.00

413829297114842

13:15:06

XLON

4751

111.00

413829297114843

13:15:30

XLON

12965

110.98

413829297114868

13:15:30

XLON

441

110.98

413829297114869

13:15:30

XLON

3000

110.98

413829297114870

13:15:30

XLON

929

110.98

413829297114871

13:15:46

XLON

4921

110.96

413829297114925

13:15:46

XLON

1332

110.96

413829297114926

13:16:06

XLON

3094

110.92

413829297114972

13:16:06

XLON

1461

110.92

413829297114984

13:16:06

XLON

1708

110.92

413829297114985

13:18:32

XLON

2989

110.84

413829297115178

13:18:32

XLON

2474

110.84

413829297115179

13:18:32

XLON

4403

110.84

413829297115180

13:18:32

XLON

215

110.84

413829297115181

13:19:03

XLON

3056

110.84

413829297115220

13:19:08

XLON

893

110.82

413829297115234

13:19:40

XLON

3551

110.82

413829297115312

13:21:00

XLON

9405

110.82

413829297115481

13:21:19

XLON

3000

110.80

413829297115521

13:21:42

XLON

642

110.78

413829297115555

13:21:42

XLON

1864

110.78

413829297115556

13:21:42

XLON

642

110.78

413829297115557

13:23:00

XLON

8249

110.82

413829297115715

13:23:00

XLON

3000

110.82

413829297115717

13:23:00

XLON

3000

110.82

413829297115718

13:23:00

XLON

2285

110.82

413829297115719

13:24:02

XLON

1166

110.82

413829297115830

13:24:02

XLON

6879

110.82

413829297115831

13:25:42

XLON

4733

110.88

413829297116013

13:25:42

XLON

2500

110.88

413829297116014

13:25:42

XLON

3000

110.88

413829297116015

13:25:42

XLON

2122

110.88

413829297116016

13:25:43

XLON

3000

110.88

413829297116017

13:25:43

XLON

1252

110.88

413829297116018

13:26:06

XLON

2500

110.86

413829297116047

13:26:06

XLON

1438

110.86

413829297116048

13:26:06

XLON

234

110.86

413829297116049

13:27:07

XLON

2079

110.86

413829297116155

13:29:25

XLON

6251

110.84

413829297116418

13:29:32

XLON

3676

110.84

413829297116430

13:29:32

XLON

3000

110.84

413829297116431

13:29:32

XLON

2500

110.84

413829297116432

13:29:32

XLON

1438

110.84

413829297116433

13:29:32

XLON

570

110.84

413829297116434

13:29:44

XLON

4499

110.82

413829297116471

13:31:04

XLON

3000

110.82

413829297116674

13:31:04

XLON

2500

110.82

413829297116675

13:31:12

XLON

13141

110.80

413829297116699

13:31:58

XLON

4259

110.78

413829297116798

13:31:58

XLON

4424

110.78

413829297116797

13:32:26

XLON

1409

110.78

413829297116885

13:33:21

XLON

1439

110.78

413829297116993

13:33:21

XLON

2500

110.78

413829297116994

13:33:21

XLON

477

110.78

413829297116995

13:33:52

XLON

2101

110.78

413829297117043

13:33:52

XLON

694

110.78

413829297117044

13:34:24

XLON

7783

110.76

413829297117195

13:34:24

XLON

1784

110.76

413829297117196

13:34:24

XLON

3943

110.76

413829297117197

13:34:24

XLON

7853

110.76

413829297117199

13:35:12

XLON

1350

110.76

413829297117308

13:35:12

XLON

12255

110.76

413829297117309

13:35:18

XLON

3014

110.76

413829297117341

13:35:18

XLON

2500

110.76

413829297117342

13:35:18

XLON

3000

110.76

413829297117343

13:35:18

XLON

1440

110.76

413829297117344

13:35:18

XLON

146

110.76

413829297117345

13:35:20

XLON

1239

110.80

413829297117355

13:35:20

XLON

5788

110.80

413829297117356

13:35:22

XLON

1210

110.78

413829297117382

13:35:22

XLON

3000

110.78

413829297117383

13:36:07

XLON

5229

110.78

413829297117481

13:36:52

XLON

6851

110.78

413829297117566

13:37:32

XLON

12697

110.80

413829297117629

13:37:51

XLON

11844

110.80

413829297117681

13:37:51

XLON

7119

110.80

413829297117689

13:37:52

XLON

28850

110.80

413829297117692

13:37:52

XLON

10329

110.80

413829297117695

13:37:53

XLON

2845

110.80

413829297117696

13:37:53

XLON

12001

110.80

413829297117703

13:37:54

XLON

3415

110.80

413829297117704

13:37:54

XLON

4721

110.80

413829297117706

13:37:56

XLON

6647

110.80

413829297117713

13:38:03

XLON

10313

110.84

413829297117732

13:38:03

XLON

3000

110.84

413829297117735

13:38:03

XLON

2500

110.84

413829297117736

13:38:03

XLON

2500

110.84

413829297117737

13:38:03

XLON

1438

110.84

413829297117738

13:38:03

XLON

3710

110.84

413829297117739

13:38:03

XLON

225

110.84

413829297117740

13:38:04

XLON

3000

110.84

413829297117741

13:38:04

XLON

2500

110.84

413829297117742

13:38:04

XLON

1438

110.84

413829297117743

13:38:04

XLON

2432

110.84

413829297117744

13:38:20

XLON

6409

110.80

413829297117776

13:38:20

XLON

2023

110.80

413829297117777

13:38:20

XLON

1743

110.82

413829297117778

13:38:20

XLON

3000

110.82

413829297117779

13:38:20

XLON

1439

110.82

413829297117780

13:38:20

XLON

1482

110.82

413829297117781

13:38:45

XLON

1802

110.80

413829297117832

13:41:54

XLON

4835

110.76

413829297118149

13:42:50

XLON

3410

110.78

413829297118264

13:42:50

XLON

717

110.78

413829297118265

13:42:50

XLON

718

110.78

413829297118268

13:42:50

XLON

1439

110.78

413829297118269

13:42:50

XLON

1253

110.78

413829297118270

13:43:19

XLON

8304

110.76

413829297118329

13:43:26

XLON

3000

110.74

413829297118346

13:43:26

XLON

2064

110.74

413829297118347

13:43:48

XLON

7785

110.74

413829297118367

13:44:11

XLON

3532

110.72

413829297118408

13:44:59

XLON

4677

110.70

413829297118461

13:49:37

XLON

3000

110.70

413829297119048

13:49:52

XLON

1553

110.70

413829297119096

13:49:52

XLON

3000

110.70

413829297119097

13:50:06

XLON

1117

110.70

413829297119105

13:50:14

XLON

1864

110.70

413829297119122

13:50:14

XLON

3000

110.70

413829297119123

13:50:14

XLON

2500

110.70

413829297119124

13:50:14

XLON

2297

110.70

413829297119125

13:51:03

XLON

10605

110.68

413829297119192

13:51:04

XLON

2500

110.68

413829297119194

13:51:04

XLON

1440

110.68

413829297119195

13:51:04

XLON

1225

110.68

413829297119196

13:51:59

XLON

2110

110.66

413829297119283

13:51:59

XLON

1568

110.66

413829297119284

13:54:28

XLON

6885

110.66

413829297119503

13:54:28

XLON

3000

110.66

413829297119506

13:54:28

XLON

1162

110.66

413829297119507

13:57:26

XLON

2936

110.76

413829297119842

13:57:45

XLON

64

110.76

413829297119904

13:57:45

XLON

1200

110.76

413829297119905

13:57:52

XLON

3000

110.76

413829297119910

13:59:17

XLON

3413

110.72

413829297120115

13:59:48

XLON

13146

110.74

413829297120237

13:59:48

XLON

4368

110.74

413829297120238

13:59:48

XLON

3285

110.74

413829297120239

14:01:04

XLON

2103

110.72

413829297120455

14:01:04

XLON

316

110.72

413829297120456

14:01:04

XLON

6220

110.72

413829297120457

14:01:04

XLON

4160

110.70

413829297120467

14:01:32

XLON

5057

110.62

413829297120540

14:02:07

XLON

4716

110.62

413829297120674

14:02:29

XLON

3072

110.62

413829297120743

14:04:22

XLON

3000

110.68

413829297121095

14:04:22

XLON

1402

110.68

413829297121096

14:05:13

XLON

3000

110.70

413829297121330

14:05:13

XLON

1151

110.70

413829297121331

14:05:31

XLON

7172

110.74

413829297121410

14:05:33

XLON

5885

110.74

413829297121417

14:06:01

XLON

2500

110.72

413829297121572

14:06:01

XLON

3000

110.72

413829297121573

14:06:34

XLON

3000

110.66

413829297121710

14:06:34

XLON

1809

110.66

413829297121715

14:06:35

XLON

10000

110.68

413829297121732

14:06:35

XLON

2021

110.68

413829297121733

14:06:35

XLON

4183

110.68

413829297121741

14:06:50

XLON

3000

110.68

413829297121788

14:06:51

XLON

3000

110.68

413829297121790

14:06:53

XLON

2796

110.68

413829297121806

14:07:00

XLON

3000

110.70

413829297121848

14:07:00

XLON

369

110.70

413829297121849

14:07:34

XLON

2408

110.72

413829297121916

14:07:34

XLON

3000

110.72

413829297121917

14:07:58

XLON

2498

110.72

413829297121965

14:07:58

XLON

1957

110.72

413829297121966

14:07:58

XLON

12523

110.70

413829297121967

14:08:31

XLON

518

110.70

413829297122061

14:09:01

XLON

10143

110.72

413829297122183

14:09:01

XLON

775

110.72

413829297122184

14:09:35

XLON

5271

110.70

413829297122276

14:09:35

XLON

585

110.70

413829297122277

14:09:48

XLON

3000

110.66

413829297122311

14:09:48

XLON

1285

110.66

413829297122312

14:09:54

XLON

1003

110.66

413829297122330

14:10:28

XLON

543

110.72

413829297122435

14:10:28

XLON

3000

110.72

413829297122436

14:10:28

XLON

349

110.72

413829297122437

14:10:32

XLON

2763

110.72

413829297122458

14:10:34

XLON

2888

110.70

413829297122459

14:10:34

XLON

775

110.70

413829297122460

14:10:55

XLON

9576

110.72

413829297122510

14:10:55

XLON

2739

110.72

413829297122513

14:10:55

XLON

674

110.72

413829297122514

14:13:02

XLON

3000

110.78

413829297122833

14:13:02

XLON

2500

110.78

413829297122834

14:13:02

XLON

2500

110.78

413829297122835

14:13:47

XLON

2434

110.74

413829297122949

14:13:47

XLON

2319

110.74

413829297122950

14:14:19

XLON

3000

110.74

413829297123084

14:14:21

XLON

3000

110.74

413829297123086

14:14:30

XLON

3000

110.74

413829297123091

14:14:37

XLON

3000

110.74

413829297123097

14:15:19

XLON

12856

110.76

413829297123180

14:15:19

XLON

3000

110.76

413829297123181

14:15:19

XLON

1665

110.76

413829297123182

14:16:19

XLON

3000

110.76

413829297123300

14:16:53

XLON

4968

110.78

413829297123386

14:16:53

XLON

2434

110.78

413829297123390

14:16:53

XLON

1864

110.78

413829297123391

14:16:53

XLON

3249

110.78

413829297123392

14:16:56

XLON

3000

110.78

413829297123393

14:16:57

XLON

52

110.76

413829297123403

14:17:02

XLON

3615

110.76

413829297123407

14:17:02

XLON

1784

110.76

413829297123408

14:17:04

XLON

2617

110.76

413829297123417

14:17:04

XLON

1188

110.76

413829297123418

14:18:07

XLON

3766

110.76

413829297123559

14:18:07

XLON

3000

110.76

413829297123564

14:18:07

XLON

2500

110.76

413829297123565

14:18:07

XLON

1689

110.76

413829297123566

14:18:43

XLON

4214

110.76

413829297123670

14:20:11

XLON

638

110.80

413829297123857

14:20:11

XLON

8981

110.80

413829297123858

14:20:11

XLON

1198

110.80

413829297123859

14:20:15

XLON

2672

110.80

413829297123872

14:21:32

XLON

8008

110.82

413829297124088

14:21:32

XLON

3000

110.82

413829297124089

14:21:32

XLON

145

110.82

413829297124090

14:24:39

XLON

2202

110.92

413829297124650

14:25:00

XLON

5741

110.96

413829297124685

14:25:00

XLON

3000

110.96

413829297124686

14:25:00

XLON

1061

110.96

413829297124687

14:25:20

XLON

1390

111.00

413829297124804

14:25:20

XLON

1778

111.00

413829297124805

14:25:23

XLON

3000

111.00

413829297124809

14:25:27

XLON

3000

111.00

413829297124834

14:25:27

XLON

192

111.00

413829297124835

14:25:35

XLON

3000

110.98

413829297124877

14:25:35

XLON

2044

110.98

413829297124878

14:26:13

XLON

1403

110.98

413829297124996

14:26:13

XLON

11485

110.98

413829297124997

14:27:47

XLON

1531

111.04

413829297125298

14:27:47

XLON

2430

111.04

413829297125299

14:28:16

XLON

109

111.04

413829297125363

14:28:29

XLON

12367

111.04

413829297125405

14:28:45

XLON

3575

111.04

413829297125466

14:28:45

XLON

10028

111.04

413829297125467

14:29:51

XLON

3300

111.06

413829297125637

14:29:51

XLON

3000

111.06

413829297125638

14:29:51

XLON

1635

111.06

413829297125639

14:29:51

XLON

463

111.06

413829297125640

14:29:51

XLON

480

111.06

413829297125634

14:29:51

XLON

4105

111.06

413829297125635

14:29:51

XLON

6157

111.06

413829297125636

14:30:00

XLON

7238

111.04

413829297125741

14:30:02

XLON

1076

111.04

413829297125853

14:30:05

XLON

461

111.02

413829297125909

14:30:05

XLON

11811

111.02

413829297125910

14:30:05

XLON

3000

111.02

413829297125918

14:30:05

XLON

2500

111.02

413829297125919

14:30:05

XLON

2500

111.02

413829297125920

14:30:05

XLON

2500

111.02

413829297125921

14:30:14

XLON

3000

111.02

413829297126078

14:30:17

XLON

3000

111.02

413829297126137

14:30:17

XLON

2500

111.02

413829297126138

14:30:17

XLON

82

111.02

413829297126139

14:30:25

XLON

13643

111.00

413829297126215

14:30:32

XLON

7748

111.02

413829297126327

14:30:34

XLON

1014

110.98

413829297126383

14:30:34

XLON

3000

110.98

413829297126384

14:30:34

XLON

3643

110.98

413829297126385

14:30:35

XLON

4207

110.98

413829297126391

14:30:40

XLON

3000

111.00

413829297126460

14:30:40

XLON

2500

111.00

413829297126461

14:30:40

XLON

2500

111.00

413829297126462

14:30:42

XLON

2488

110.98

413829297126484

14:30:42

XLON

10194

110.98

413829297126485

14:30:42

XLON

4235

110.96

413829297126495

14:30:42

XLON

2500

110.96

413829297126497

14:30:42

XLON

1961

110.96

413829297126498

14:30:54

XLON

2958

111.02

413829297126700

14:30:55

XLON

4602

111.02

413829297126716

14:30:55

XLON

2958

111.02

413829297126718

14:31:16

XLON

1578

111.04

413829297126911

14:31:16

XLON

4966

111.04

413829297126912

14:31:16

XLON

1578

111.04

413829297126913

14:31:25

XLON

8691

111.04

413829297126960

14:31:28

XLON

7232

111.00

413829297126982

14:31:28

XLON

2500

111.00

413829297126983

14:31:28

XLON

1194

111.00

413829297126984

14:31:59

XLON

3331

111.06

413829297127166

14:32:03

XLON

2999

111.06

413829297127180

14:32:12

XLON

3097

111.06

413829297127297

14:32:14

XLON

3618

111.06

413829297127318

14:32:27

XLON

7890

111.08

413829297127406

14:32:28

XLON

3795

111.08

413829297127413

14:32:28

XLON

603

111.08

413829297127414

14:33:06

XLON

13446

111.16

413829297127657

14:33:21

XLON

2842

111.22

413829297127763

14:33:21

XLON

3000

111.22

413829297127764

14:33:22

XLON

970

111.22

413829297127776

14:33:25

XLON

9777

111.22

413829297127783

14:33:26

XLON

3076

111.22

413829297127784

14:33:36

XLON

3036

111.22

413829297127832

14:33:36

XLON

5447

111.22

413829297127843

14:33:38

XLON

3000

111.22

413829297127864

14:33:38

XLON

1696

111.22

413829297127865

14:34:00

XLON

2841

111.26

413829297127977

14:34:00

XLON

11156

111.26

413829297127978

14:34:00

XLON

3000

111.26

413829297127979

14:34:03

XLON

3000

111.26

413829297127997

14:34:04

XLON

3000

111.26

413829297128014

14:34:06

XLON

3000

111.26

413829297128015

14:34:07

XLON

3000

111.26

413829297128016

14:34:07

XLON

2320

111.26

413829297128017

14:34:07

XLON

3000

111.26

413829297128023

14:34:07

XLON

12727

111.24

413829297128025

14:34:20

XLON

2229

111.24

413829297128128

14:34:20

XLON

3000

111.24

413829297128129

14:34:20

XLON

2500

111.24

413829297128130

14:34:20

XLON

2169

111.24

413829297128131

14:34:29

XLON

1014

111.26

413829297128185

14:34:29

XLON

2010

111.26

413829297128186

14:34:36

XLON

13029

111.24

413829297128214

14:34:36

XLON

242

111.24

413829297128215

14:35:04

XLON

3000

111.32

413829297128311

14:35:07

XLON

6843

111.30

413829297128345

14:35:07

XLON

3000

111.30

413829297128349

14:35:07

XLON

1360

111.30

413829297128350

14:35:14

XLON

3590

111.26

413829297128386

14:35:14

XLON

92

111.26

413829297128387

14:36:01

XLON

3000

111.26

413829297128588

14:36:01

XLON

1669

111.26

413829297128589

14:36:05

XLON

43

111.24

413829297128623

14:36:05

XLON

8801

111.24

413829297128624

14:36:05

XLON

759

111.24

413829297128625

14:36:05

XLON

3000

111.24

413829297128627

14:36:05

XLON

245

111.24

413829297128628

14:36:05

XLON

2231

111.24

413829297128629

14:36:05

XLON

2500

111.24

413829297128630

14:36:05

XLON

868

111.24

413829297128631

14:36:43

XLON

13588

111.20

413829297128774

14:36:43

XLON

3000

111.20

413829297128775

14:37:31

XLON

3000

111.24

413829297128939

14:37:31

XLON

865

111.24

413829297128940

14:37:41

XLON

4813

111.20

413829297128964

14:38:07

XLON

4467

111.20

413829297129032

14:38:07

XLON

571

111.20

413829297129033

14:38:53

XLON

3313

111.14

413829297129178

14:39:59

XLON

1033

111.22

413829297129377

14:39:59

XLON

4124

111.22

413829297129378

14:40:31

XLON

3000

111.26

413829297129514

14:40:31

XLON

233

111.26

413829297129515

14:40:33

XLON

3114

111.24

413829297129524

14:40:33

XLON

8729

111.24

413829297129525

14:40:33

XLON

3000

111.24

413829297129527

14:40:33

XLON

114

111.24

413829297129528

14:41:36

XLON

3000

111.32

413829297129834

14:41:47

XLON

3413

111.34

413829297129883

14:41:47

XLON

3000

111.34

413829297129884

14:41:47

XLON

6230

111.34

413829297129885

14:41:57

XLON

245

111.32

413829297129913

14:41:57

XLON

3708

111.32

413829297129914

14:41:57

XLON

1374

111.32

413829297129915

14:43:14

XLON

11305

111.36

413829297130370

14:43:14

XLON

1030

111.36

413829297130371

14:43:14

XLON

2263

111.36

413829297130374

14:43:14

XLON

1397

111.36

413829297130375

14:43:14

XLON

453

111.36

413829297130376

14:43:32

XLON

2538

111.38

413829297130465

14:43:32

XLON

3000

111.38

413829297130466

14:43:33

XLON

3000

111.38

413829297130467

14:43:41

XLON

4783

111.38

413829297130475

14:43:55

XLON

2571

111.38

413829297130538

14:43:55

XLON

2212

111.38

413829297130539

14:44:02

XLON

2028

111.42

413829297130567

14:44:02

XLON

2028

111.42

413829297130568

14:44:02

XLON

12170

111.42

413829297130569

14:44:02

XLON

1014

111.42

413829297130570

14:44:02

XLON

3043

111.42

413829297130571

14:44:02

XLON

3000

111.42

413829297130572

14:44:31

XLON

3000

111.44

413829297130662

14:44:47

XLON

5168

111.44

413829297130724

14:44:47

XLON

6163

111.44

413829297130725

14:44:47

XLON

3000

111.44

413829297130728

14:44:47

XLON

2168

111.44

413829297130729

14:44:49

XLON

717

111.44

413829297130736

14:44:49

XLON

1667

111.44

413829297130737

14:44:49

XLON

1667

111.44

413829297130738

14:44:49

XLON

136

111.44

413829297130739

14:44:49

XLON

3847

111.44

413829297130740

14:45:17

XLON

13145

111.48

413829297130811

14:45:17

XLON

2500

111.48

413829297130823

14:45:17

XLON

2500

111.48

413829297130824

14:45:17

XLON

2500

111.48

413829297130825

14:45:17

XLON

3000

111.48

413829297130826

14:45:17

XLON

2832

111.48

413829297130827

14:45:18

XLON

3000

111.48

413829297130835

14:45:18

XLON

2431

111.48

413829297130836

14:45:18

XLON

1701

111.48

413829297130837

14:45:21

XLON

3000

111.48

413829297130844

14:45:34

XLON

12514

111.50

413829297130865

14:45:38

XLON

3000

111.50

413829297130877

14:45:52

XLON

2028

111.50

413829297130928

14:45:52

XLON

2028

111.50

413829297130929

14:45:52

XLON

3043

111.50

413829297130930

14:45:52

XLON

2000

111.52

413829297130936

14:45:52

XLON

6602

111.52

413829297130937

14:45:53

XLON

4938

111.50

413829297130944

14:46:19

XLON

6428

111.46

413829297131100

14:46:19

XLON

1240

111.46

413829297131102

14:46:19

XLON

3000

111.46

413829297131103

14:46:19

XLON

1000

111.46

413829297131104

14:46:25

XLON

359

111.46

413829297131128

14:46:26

XLON

1130

111.46

413829297131130

14:46:26

XLON

1000

111.46

413829297131133

14:46:27

XLON

1000

111.46

413829297131137

14:46:32

XLON

1000

111.46

413829297131152

14:46:32

XLON

1395

111.46

413829297131156

14:46:42

XLON

1000

111.46

413829297131191

14:46:42

XLON

2227

111.46

413829297131192

14:46:43

XLON

1000

111.46

413829297131193

14:46:43

XLON

1121

111.46

413829297131194

14:46:43

XLON

1000

111.46

413829297131206

14:46:58

XLON

1000

111.46

413829297131256

14:46:58

XLON

1000

111.46

413829297131257

14:47:04

XLON

1000

111.46

413829297131271

14:47:18

XLON

1143

111.46

413829297131328

14:47:18

XLON

3000

111.46

413829297131333

14:47:18

XLON

2500

111.46

413829297131334

14:47:18

XLON

2500

111.46

413829297131335

14:47:18

XLON

1531

111.46

413829297131336

14:47:23

XLON

6112

111.42

413829297131363

14:47:37

XLON

2000

111.42

413829297131474

14:47:37

XLON

5000

111.42

413829297131477

14:47:37

XLON

812

111.42

413829297131481

14:47:38

XLON

812

111.42

413829297131489

14:47:38

XLON

1500

111.42

413829297131490

14:47:38

XLON

500

111.42

413829297131491

14:48:13

XLON

2182

111.48

413829297131670

14:48:13

XLON

7252

111.48

413829297131671

14:48:19

XLON

7142

111.48

413829297131741

14:48:19

XLON

1814

111.48

413829297131742

14:48:55

XLON

5057

111.46

413829297131853

14:48:55

XLON

2500

111.46

413829297131855

14:48:55

XLON

2013

111.46

413829297131856

14:49:02

XLON

4246

111.42

413829297131896

14:49:02

XLON

3000

111.42

413829297131897

14:49:02

XLON

2500

111.42

413829297131898

14:49:02

XLON

2500

111.42

413829297131899

14:49:02

XLON

618

111.42

413829297131900

14:49:03

XLON

3000

111.42

413829297131908

14:49:43

XLON

928

111.42

413829297132006

14:49:43

XLON

1690

111.42

413829297132007

14:49:43

XLON

2867

111.42

413829297132008

14:49:43

XLON

7319

111.42

413829297132009

14:49:43

XLON

3001

111.44

413829297132011

14:49:43

XLON

3000

111.44

413829297132012

14:49:43

XLON

2500

111.44

413829297132013

14:49:43

XLON

2500

111.44

413829297132014

14:49:43

XLON

2500

111.44

413829297132015

14:49:43

XLON

4204

111.44

413829297132016

14:49:43

XLON

1200

111.44

413829297132017

14:50:04

XLON

3000

111.42

413829297132060

14:50:04

XLON

293

111.42

413829297132061

14:50:41

XLON

12744

111.42

413829297132169

14:50:49

XLON

12300

111.42

413829297132225

14:50:49

XLON

2500

111.42

413829297132228

14:50:49

XLON

3000

111.42

413829297132229

14:50:49

XLON

2500

111.42

413829297132230

14:50:49

XLON

4397

111.42

413829297132231

14:50:49

XLON

2500

111.42

413829297132232

14:51:27

XLON

1129

111.46

413829297132330

14:51:50

XLON

3000

111.54

413829297132445

14:51:51

XLON

3000

111.54

413829297132446

14:51:52

XLON

3000

111.54

413829297132447

14:51:52

XLON

2500

111.54

413829297132448

14:51:55

XLON

4543

111.52

413829297132454

14:52:02

XLON

6022

111.52

413829297132464

14:52:02

XLON

3000

111.52

413829297132465

14:52:02

XLON

4027

111.52

413829297132466

14:52:45

XLON

3000

111.54

413829297132597

14:52:45

XLON

4580

111.54

413829297132598

14:52:45

XLON

2500

111.54

413829297132599

14:52:45

XLON

2500

111.54

413829297132600

14:52:45

XLON

2500

111.54

413829297132601

14:53:02

XLON

13708

111.54

413829297132642

14:53:02

XLON

4555

111.54

413829297132644

14:53:02

XLON

2500

111.54

413829297132645

14:53:02

XLON

1985

111.54

413829297132646

14:53:02

XLON

1174

111.54

413829297132647

14:53:52

XLON

434

111.52

413829297132772

14:54:26

XLON

3000

111.56

413829297132927

14:54:26

XLON

1627

111.56

413829297132928

14:54:26

XLON

1894

111.56

413829297132929

14:54:28

XLON

3000

111.56

413829297132933

14:54:28

XLON

1677

111.56

413829297132934

14:54:28

XLON

1660

111.56

413829297132935

14:54:51

XLON

990

111.56

413829297132990

14:55:09

XLON

3000

111.66

413829297133176

14:55:09

XLON

2348

111.66

413829297133177

14:55:09

XLON

2500

111.66

413829297133178

14:55:09

XLON

2500

111.66

413829297133179

14:55:09

XLON

2500

111.66

413829297133180

14:55:10

XLON

1921

111.66

413829297133186

14:55:12

XLON

3000

111.66

413829297133199

14:55:12

XLON

2500

111.66

413829297133200

14:55:12

XLON

2500

111.66

413829297133201

14:56:04

XLON

3000

111.68

413829297133340

14:56:07

XLON

3000

111.68

413829297133359

14:56:07

XLON

4315

111.68

413829297133360

14:57:33

XLON

7541

111.64

413829297133612

14:58:09

XLON

3545

111.60

413829297133677

14:58:11

XLON

8170

111.60

413829297133682

14:58:11

XLON

1469

111.60

413829297133683

14:58:11

XLON

3000

111.60

413829297133684

14:58:11

XLON

349

111.60

413829297133685

14:58:11

XLON

2374

111.60

413829297133686

14:58:40

XLON

10667

111.60

413829297133788

14:58:43

XLON

3048

111.56

413829297133799

14:59:44

XLON

2500

111.56

413829297133951

14:59:44

XLON

2082

111.56

413829297133952

14:59:50

XLON

1038

111.56

413829297133969

14:59:50

XLON

693

111.56

413829297133970

15:00:00

XLON

3000

111.54

413829297134023

15:00:00

XLON

1693

111.54

413829297134024

15:00:35

XLON

3000

111.58

413829297134118

15:00:35

XLON

2238

111.58

413829297134119

15:00:35

XLON

2500

111.58

413829297134120

15:00:35

XLON

277

111.58

413829297134121

15:00:49

XLON

7344

111.56

413829297134175

15:00:49

XLON

2338

111.56

413829297134177

15:00:49

XLON

176

111.56

413829297134178

15:00:52

XLON

2299

111.56

413829297134179

15:01:09

XLON

2500

111.56

413829297134234

15:01:09

XLON

2500

111.56

413829297134235

15:01:09

XLON

3000

111.56

413829297134236

15:01:09

XLON

2500

111.56

413829297134237

15:01:14

XLON

2268

111.56

413829297134250

15:01:14

XLON

3000

111.56

413829297134251

15:01:14

XLON

2500

111.56

413829297134252

15:01:14

XLON

2500

111.56

413829297134253

15:01:14

XLON

2500

111.56

413829297134254

15:01:14

XLON

1200

111.56

413829297134255

15:01:28

XLON

4950

111.52

413829297134282

15:01:28

XLON

3000

111.52

413829297134284

15:01:28

XLON

2665

111.52

413829297134285

15:01:55

XLON

5939

111.56

413829297134381

15:01:55

XLON

5899

111.56

413829297134382

15:02:04

XLON

7335

111.56

413829297134404

15:02:04

XLON

11031

111.56

413829297134405

15:04:36

XLON

287

111.58

413829297134800

15:04:36

XLON

2500

111.58

413829297134801

15:04:36

XLON

260

111.58

413829297134802

15:04:36

XLON

3047

111.58

413829297134785

15:04:36

XLON

4623

111.58

413829297134786

15:04:37

XLON

1644

111.58

413829297134803

15:04:37

XLON

3157

111.58

413829297134804

15:04:37

XLON

2500

111.58

413829297134805

15:04:37

XLON

183

111.58

413829297134806

15:04:38

XLON

2170

111.58

413829297134812

15:04:38

XLON

36

111.58

413829297134813

15:04:38

XLON

2500

111.58

413829297134814

15:04:38

XLON

2500

111.58

413829297134815

15:04:38

XLON

2500

111.58

413829297134816

15:04:38

XLON

3000

111.58

413829297134817

15:04:38

XLON

1785

111.58

413829297134818

15:04:38

XLON

1774

111.58

413829297134819

15:04:38

XLON

3000

111.58

413829297134820

15:04:38

XLON

2500

111.58

413829297134821

15:04:53

XLON

13568

111.58

413829297134871

15:04:53

XLON

2642

111.58

413829297134872

15:04:53

XLON

3000

111.58

413829297134873

15:04:53

XLON

2500

111.58

413829297134874

15:04:58

XLON

1373

111.56

413829297134885

15:04:58

XLON

2803

111.56

413829297134886

15:04:58

XLON

1373

111.56

413829297134887

15:04:58

XLON

5336

111.56

413829297134888

15:05:17

XLON

9827

111.52

413829297134962

15:05:17

XLON

1905

111.52

413829297134963

15:07:00

XLON

3421

111.66

413829297135318

15:07:00

XLON

1022

111.66

413829297135319

15:07:20

XLON

5224

111.64

413829297135401

15:09:04

XLON

953

111.74

413829297135729

15:09:04

XLON

7509

111.74

413829297135730

15:09:04

XLON

3782

111.74

413829297135734

15:09:04

XLON

780

111.74

413829297135735

15:09:04

XLON

3782

111.74

413829297135736

15:09:20

XLON

3907

111.76

413829297135781

15:09:20

XLON

2279

111.76

413829297135782

15:09:20

XLON

1682

111.76

413829297135783

15:09:20

XLON

5220

111.76

413829297135784

15:09:20

XLON

2249

111.76

413829297135785

15:09:20

XLON

2136

111.76

413829297135786

15:09:23

XLON

7094

111.82

413829297135812

15:09:23

XLON

3000

111.82

413829297135813

15:09:23

XLON

2500

111.82

413829297135814

15:09:23

XLON

2500

111.82

413829297135815

15:09:23

XLON

2500

111.82

413829297135816

15:09:24

XLON

3000

111.82

413829297135817

15:09:28

XLON

7848

111.78

413829297135838

15:10:29

XLON

1597

111.78

413829297136031

15:10:29

XLON

3042

111.78

413829297136032

15:10:29

XLON

2316

111.78

413829297136033

15:12:11

XLON

11911

111.86

413829297136355

15:12:11

XLON

2502

111.86

413829297136361

15:12:11

XLON

7551

111.86

413829297136362

15:12:18

XLON

1205

111.84

413829297136375

15:12:18

XLON

3000

111.84

413829297136376

15:12:18

XLON

854

111.84

413829297136377

15:12:19

XLON

698

111.84

413829297136378

15:12:40

XLON

2036

111.84

413829297136431

15:12:40

XLON

3000

111.84

413829297136432

15:12:40

XLON

2500

111.84

413829297136433

15:12:40

XLON

2500

111.84

413829297136434

15:12:40

XLON

2500

111.84

413829297136435

15:13:04

XLON

353

111.86

413829297136586

15:13:11

XLON

3658

111.86

413829297136633

15:13:11

XLON

1772

111.86

413829297136634

15:13:12

XLON

5885

111.86

413829297136643

15:13:13

XLON

3871

111.86

413829297136651

15:13:14

XLON

4048

111.86

413829297136656

15:13:17

XLON

1837

111.86

413829297136665

15:13:17

XLON

588

111.86

413829297136668

15:13:17

XLON

2872

111.86

413829297136669

15:13:17

XLON

588

111.86

413829297136670

15:13:18

XLON

2964

111.86

413829297136677

15:13:18

XLON

2374

111.86

413829297136678

15:13:19

XLON

5232

111.86

413829297136687

15:13:19

XLON

1941

111.86

413829297136688

15:13:36

XLON

8400

111.88

413829297136796

15:13:39

XLON

4101

111.88

413829297136819

15:13:40

XLON

11869

111.88

413829297136831

15:13:40

XLON

2500

111.88

413829297136832

15:13:40

XLON

3000

111.88

413829297136833

15:13:47

XLON

3969

111.86

413829297136852

15:13:47

XLON

3969

111.86

413829297136853

15:13:50

XLON

2427

111.86

413829297136885

15:13:50

XLON

2344

111.86

413829297136886

15:13:50

XLON

2500

111.86

413829297136887

15:13:50

XLON

2500

111.86

413829297136888

15:13:50

XLON

2500

111.86

413829297136889

15:13:51

XLON

4279

111.86

413829297136890

15:13:51

XLON

3000

111.86

413829297136891

15:13:51

XLON

2500

111.86

413829297136892

15:13:51

XLON

2500

111.86

413829297136893

15:13:51

XLON

2500

111.86

413829297136894

15:13:52

XLON

2500

111.86

413829297136895

15:13:52

XLON

2500

111.86

413829297136896

15:13:52

XLON

2500

111.86

413829297136897

15:13:52

XLON

3000

111.86

413829297136898

15:13:53

XLON

4083

111.86

413829297136901

15:13:53

XLON

3000

111.86

413829297136902

15:13:53

XLON

2500

111.86

413829297136903

15:13:53

XLON

2500

111.86

413829297136904

15:13:53

XLON

2500

111.86

413829297136905

15:13:53

XLON

4560

111.86

413829297136906

15:14:00

XLON

3811

111.86

413829297136924

15:14:02

XLON

2189

111.84

413829297136934

15:14:02

XLON

684

111.84

413829297136935

15:14:03

XLON

6526

111.84

413829297136936

15:14:03

XLON

445

111.84

413829297136937

15:14:03

XLON

3004

111.84

413829297136938

15:14:29

XLON

3000

111.78

413829297137025

15:14:53

XLON

2376

111.78

413829297137086

15:14:58

XLON

2362

111.78

413829297137092

15:14:58

XLON

6974

111.78

413829297137093

15:14:58

XLON

2500

111.78

413829297137094

15:14:58

XLON

3000

111.78

413829297137095

15:15:03

XLON

2997

111.76

413829297137108

15:15:03

XLON

2500

111.76

413829297137109

15:15:03

XLON

2500

111.76

413829297137110

15:15:03

XLON

2399

111.76

413829297137111

15:15:03

XLON

2500

111.76

413829297137112

15:15:03

XLON

4387

111.76

413829297137113

15:15:05

XLON

3528

111.74

413829297137115

15:15:06

XLON

1394

111.74

413829297137120

15:15:08

XLON

12830

111.74

413829297137124

15:15:09

XLON

12188

111.74

413829297137125

15:15:09

XLON

2165

111.74

413829297137126

15:15:09

XLON

3000

111.74

413829297137127

15:15:10

XLON

1771

111.74

413829297137133

15:15:11

XLON

1500

111.76

413829297137141

15:15:11

XLON

1305

111.76

413829297137142

15:15:11

XLON

2500

111.76

413829297137143

15:15:11

XLON

2500

111.76

413829297137144

15:15:11

XLON

1109

111.76

413829297137145

15:15:12

XLON

1891

111.76

413829297137146

15:15:12

XLON

2500

111.76

413829297137147

15:15:12

XLON

2500

111.76

413829297137148

15:15:12

XLON

2500

111.76

413829297137149

15:16:25

XLON

2146

111.76

413829297137371

15:16:25

XLON

365

111.76

413829297137372

15:16:25

XLON

9272

111.76

413829297137373

15:16:26

XLON

1622

111.76

413829297137380

15:16:26

XLON

2328

111.76

413829297137381

15:16:26

XLON

12979

111.76

413829297137379

15:16:31

XLON

1903

111.76

413829297137383

15:16:31

XLON

3807

111.76

413829297137384

15:16:31

XLON

2500

111.76

413829297137385

15:16:31

XLON

3000

111.76

413829297137386

15:16:38

XLON

2627

111.76

413829297137394

15:16:38

XLON

3000

111.76

413829297137395

15:17:02

XLON

2191

111.74

413829297137441

15:17:02

XLON

1463

111.74

413829297137442

15:17:07

XLON

7885

111.74

413829297137456

15:17:21

XLON

1618

111.74

413829297137500

15:17:21

XLON

3000

111.74

413829297137501

15:17:21

XLON

3803

111.74

413829297137502

15:17:40

XLON

2576

111.74

413829297137529

15:17:40

XLON

247

111.74

413829297137530

15:18:09

XLON

3801

111.72

413829297137607

15:18:09

XLON

2500

111.72

413829297137608

15:18:09

XLON

3000

111.72

413829297137609

15:18:14

XLON

11094

111.70

413829297137644

15:18:15

XLON

1743

111.70

413829297137646

15:18:15

XLON

1588

111.70

413829297137647

15:18:15

XLON

644

111.70

413829297137648

15:18:49

XLON

6842

111.72

413829297137750

15:18:54

XLON

2608

111.72

413829297137760

15:19:02

XLON

1753

111.72

413829297137776

15:19:02

XLON

3000

111.72

413829297137777

15:19:02

XLON

2500

111.72

413829297137778

15:19:02

XLON

2500

111.72

413829297137779

15:19:02

XLON

2500

111.72

413829297137780

15:19:02

XLON

3000

111.70

413829297137784

15:19:12

XLON

3000

111.68

413829297137838

15:19:13

XLON

1941

111.68

413829297137843

15:19:13

XLON

2126

111.68

413829297137844

15:20:24

XLON

13733

111.70

413829297138176

15:20:24

XLON

3000

111.70

413829297138181

15:20:24

XLON

7937

111.70

413829297138182

15:20:32

XLON

2790

111.70

413829297138240

15:20:58

XLON

8718

111.70

413829297138317

15:21:43

XLON

1129

111.76

413829297138481

15:22:10

XLON

6377

111.76

413829297138584

15:22:10

XLON

897

111.76

413829297138585

15:22:10

XLON

5025

111.76

413829297138595

15:22:10

XLON

4451

111.76

413829297138596

15:22:15

XLON

421

111.76

413829297138625

15:22:15

XLON

1253

111.76

413829297138626

15:22:15

XLON

7230

111.76

413829297138627

15:22:25

XLON

3000

111.76

413829297138662

15:22:25

XLON

3000

111.76

413829297138663

15:22:25

XLON

2500

111.76

413829297138664

15:22:27

XLON

2181

111.76

413829297138665

15:22:27

XLON

4362

111.76

413829297138666

15:22:27

XLON

1785

111.76

413829297138667

15:22:27

XLON

3654

111.76

413829297138668

15:22:32

XLON

10713

111.74

413829297138676

15:22:32

XLON

1030

111.74

413829297138681

15:22:32

XLON

2500

111.74

413829297138682

15:22:32

XLON

2500

111.74

413829297138683

15:22:32

XLON

5504

111.74

413829297138684

15:22:33

XLON

982

111.74

413829297138686

15:22:33

XLON

1964

111.74

413829297138687

15:23:38

XLON

2948

111.78

413829297138871

15:23:38

XLON

10590

111.78

413829297138872

15:23:38

XLON

13334

111.78

413829297138873

15:23:38

XLON

3698

111.78

413829297138874

15:23:38

XLON

1937

111.78

413829297138875

15:23:38

XLON

2500

111.78

413829297138876

15:23:38

XLON

2500

111.78

413829297138877

15:23:40

XLON

2500

111.78

413829297138888

15:23:40

XLON

3000

111.78

413829297138889

15:23:40

XLON

2500

111.78

413829297138890

15:23:40

XLON

2500

111.78

413829297138891

15:23:41

XLON

3106

111.78

413829297138895

15:25:05

XLON

1482

111.84

413829297139141

15:25:18

XLON

7925

111.82

413829297139248

15:25:18

XLON

5563

111.82

413829297139249

15:26:12

XLON

5285

111.96

413829297139490

15:26:12

XLON

3000

111.96

413829297139491

15:26:12

XLON

2500

111.96

413829297139492

15:26:12

XLON

2206

111.96

413829297139493

15:26:12

XLON

2500

111.96

413829297139494

15:26:12

XLON

2500

111.96

413829297139495

15:26:16

XLON

2206

111.96

413829297139514

15:26:16

XLON

2500

111.96

413829297139515

15:26:16

XLON

2500

111.96

413829297139516

15:26:17

XLON

1804

111.96

413829297139518

15:26:40

XLON

1993

111.96

413829297139621

15:28:34

XLON

3000

112.08

413829297140080

15:28:34

XLON

2500

112.08

413829297140081

15:28:34

XLON

2500

112.08

413829297140082

15:28:34

XLON

2500

112.08

413829297140083

15:28:34

XLON

6200

112.08

413829297140084

15:28:58

XLON

2148

112.08

413829297140214

15:28:58

XLON

6643

112.08

413829297140215

15:28:58

XLON

2808

112.08

413829297140219

15:28:58

XLON

3000

112.08

413829297140220

15:28:58

XLON

2033

112.08

413829297140221

15:29:00

XLON

1871

112.08

413829297140228

15:29:00

XLON

2194

112.08

413829297140234

15:29:01

XLON

1297

112.08

413829297140239

15:29:01

XLON

450

112.08

413829297140240

15:29:01

XLON

2417

112.08

413829297140241

15:29:01

XLON

1475

112.08

413829297140237

15:29:01

XLON

2194

112.08

413829297140238

15:29:02

XLON

1018

112.08

413829297140243

15:29:02

XLON

396

112.08

413829297140244

15:29:02

XLON

2619

112.08

413829297140245

15:29:02

XLON

2122

112.08

413829297140246

15:29:03

XLON

891

112.08

413829297140249

15:29:03

XLON

1997

112.08

413829297140247

15:29:06

XLON

11853

112.08

413829297140265

15:29:06

XLON

2805

112.08

413829297140270

15:29:07

XLON

2294

112.08

413829297140274

15:29:08

XLON

5434

112.06

413829297140287

15:29:08

XLON

4636

112.06

413829297140288

15:29:08

XLON

2584

112.06

413829297140289

15:29:14

XLON

5000

112.06

413829297140308

15:29:14

XLON

2500

112.06

413829297140309

15:29:14

XLON

2257

112.06

413829297140310

15:29:14

XLON

3000

112.06

413829297140311

15:29:14

XLON

2500

112.06

413829297140312

15:29:16

XLON

1845

112.06

413829297140318

15:29:16

XLON

6482

112.06

413829297140319

15:29:16

XLON

3000

112.06

413829297140320

15:29:16

XLON

3026

112.06

413829297140321

15:29:18

XLON

2473

112.06

413829297140329

15:29:35

XLON

671

112.08

413829297140391

15:29:35

XLON

9787

112.08

413829297140392

15:29:35

XLON

11492

112.08

413829297140393

15:29:35

XLON

3000

112.08

413829297140394

15:30:04

XLON

3804

112.06

413829297140544

15:30:04

XLON

5615

112.06

413829297140545

15:30:04

XLON

11508

112.06

413829297140535

15:30:09

XLON

192

112.06

413829297140629

15:30:09

XLON

2500

112.06

413829297140649

15:30:09

XLON

3000

112.06

413829297140650

15:30:09

XLON

4954

112.06

413829297140651

15:30:12

XLON

2371

112.06

413829297140677

15:30:12

XLON

1799

112.06

413829297140678

15:30:12

XLON

1088

112.06

413829297140679

15:30:12

XLON

2785

112.06

413829297140680

15:30:13

XLON

2278

112.06

413829297140681

15:30:26

XLON

11027

112.06

413829297140803

15:30:28

XLON

2326

112.08

413829297140810

15:30:36

XLON

11022

112.06

413829297140848

15:30:36

XLON

5

112.06

413829297140849

15:30:37

XLON

8510

112.06

413829297140851

15:31:12

XLON

2521

112.08

413829297141008

15:31:12

XLON

6665

112.08

413829297141009

15:31:12

XLON

3855

112.08

413829297141012

15:31:12

XLON

4590

112.08

413829297141013

15:31:12

XLON

933

112.08

413829297141014

15:31:13

XLON

359

112.08

413829297141016

15:31:40

XLON

3517

112.08

413829297141129

15:31:40

XLON

5174

112.08

413829297141130

15:31:50

XLON

3422

112.08

413829297141161

15:31:51

XLON

1515

112.10

413829297141183

15:32:00

XLON

55

112.10

413829297141237

15:32:03

XLON

2824

112.10

413829297141259

15:32:42

XLON

9210

112.08

413829297141359

15:33:00

XLON

3001

112.08

413829297141418

15:33:00

XLON

3000

112.08

413829297141419

15:33:00

XLON

2148

112.08

413829297141420

15:33:00

XLON

323

112.08

413829297141421

15:33:00

XLON

2500

112.08

413829297141422

15:33:00

XLON

2500

112.08

413829297141423

15:33:00

XLON

2500

112.08

413829297141424

15:33:00

XLON

458

112.08

413829297141425

15:33:00

XLON

6098

112.08

413829297141426

15:33:00

XLON

11550

112.08

413829297141427

15:33:00

XLON

838

112.06

413829297141433

15:33:00

XLON

1351

112.06

413829297141434

15:33:00

XLON

210

112.06

413829297141435

15:33:00

XLON

3000

112.06

413829297141436

15:33:00

XLON

3670

112.06

413829297141437

15:33:01

XLON

53

112.06

413829297141444

15:33:01

XLON

684

112.06

413829297141445

15:33:01

XLON

1104

112.06

413829297141446

15:34:00

XLON

1710

112.08

413829297141650

15:34:04

XLON

894

112.10

413829297141686

15:34:05

XLON

16227

112.12

413829297141702

15:34:05

XLON

3028

112.12

413829297141703

15:34:06

XLON

2476

112.12

413829297141726

15:34:06

XLON

2076

112.12

413829297141727

15:34:39

XLON

2391

112.12

413829297141877

15:34:39

XLON

1604

112.12

413829297141878

15:35:01

XLON

1872

112.16

413829297141905

15:35:01

XLON

2994

112.16

413829297141906

15:35:01

XLON

4205

112.16

413829297141907

15:35:04

XLON

543

112.14

413829297141939

15:35:04

XLON

7545

112.14

413829297141940

15:35:04

XLON

9715

112.14

413829297141942

15:35:06

XLON

1336

112.14

413829297141951

15:35:06

XLON

3838

112.14

413829297141952

15:35:07

XLON

860

112.14

413829297141960

15:35:19

XLON

3161

112.14

413829297142012

15:35:19

XLON

3000

112.14

413829297142013

15:35:19

XLON

2618

112.14

413829297142014

15:35:24

XLON

2819

112.14

413829297142032

15:35:24

XLON

2210

112.14

413829297142033

15:35:24

XLON

3424

112.14

413829297142034

15:35:26

XLON

1588

112.14

413829297142042

15:35:26

XLON

1244

112.14

413829297142043

15:35:49

XLON

4692

112.14

413829297142144

15:35:49

XLON

2500

112.14

413829297142145

15:35:49

XLON

3000

112.14

413829297142146

15:35:49

XLON

2500

112.14

413829297142147

15:35:49

XLON

2500

112.14

413829297142148

15:35:54

XLON

1428

112.14

413829297142154

15:35:54

XLON

3000

112.14

413829297142155

15:35:54

XLON

9780

112.14

413829297142156

15:35:54

XLON

864

112.14

413829297142157

15:35:55

XLON

2297

112.14

413829297142168

15:35:55

XLON

3000

112.14

413829297142169

15:35:56

XLON

2101

112.14

413829297142176

15:35:58

XLON

3037

112.14

413829297142178

15:36:10

XLON

10

112.12

413829297142263

15:36:37

XLON

11154

112.12

413829297142326

15:37:18

XLON

2223

112.12

413829297142529

15:37:18

XLON

2223

112.12

413829297142530

15:37:50

XLON

11121

112.14

413829297142642

15:37:50

XLON

3000

112.14

413829297142643

15:37:50

XLON

2500

112.14

413829297142644

15:37:50

XLON

3690

112.14

413829297142645

15:38:10

XLON

1805

112.16

413829297142706

15:38:10

XLON

12608

112.16

413829297142707

15:38:10

XLON

1105

112.16

413829297142708

15:38:16

XLON

3590

112.20

413829297142747

15:38:16

XLON

3053

112.20

413829297142748

15:38:19

XLON

603

112.22

413829297142768

15:38:19

XLON

2194

112.22

413829297142783

15:38:19

XLON

2872

112.22

413829297142784

15:38:19

XLON

3050

112.22

413829297142785

15:38:19

XLON

3000

112.22

413829297142786

15:38:20

XLON

1203

112.22

413829297142787

15:38:20

XLON

1329

112.22

413829297142788

15:38:20

XLON

2495

112.22

413829297142789

15:38:20

XLON

2189

112.22

413829297142790

15:38:20

XLON

406

112.22

413829297142797

15:38:31

XLON

883

112.22

413829297142835

15:39:29

XLON

9785

112.22

413829297142968

15:40:02

XLON

1678

112.22

413829297143027

15:40:02

XLON

8107

112.22

413829297143028

15:40:02

XLON

3200

112.22

413829297143030

15:40:02

XLON

2261

112.22

413829297143031

15:40:03

XLON

2936

112.22

413829297143032

15:40:03

XLON

2368

112.22

413829297143033

15:40:03

XLON

2836

112.22

413829297143034

15:40:05

XLON

2359

112.22

413829297143044

15:40:06

XLON

2059

112.22

413829297143049

15:40:08

XLON

1639

112.22

413829297143069

15:40:11

XLON

7972

112.22

413829297143074

15:40:13

XLON

2946

112.22

413829297143082

15:41:08

XLON

2194

112.30

413829297143295

15:41:08

XLON

3063

112.30

413829297143296

15:41:08

XLON

2210

112.30

413829297143297

15:41:09

XLON

540

112.30

413829297143298

15:41:09

XLON

2505

112.30

413829297143299

15:41:09

XLON

1808

112.30

413829297143300

15:41:09

XLON

2666

112.30

413829297143301

15:41:09

XLON

1101

112.30

413829297143302

15:41:09

XLON

2103

112.30

413829297143303

15:41:10

XLON

853

112.30

413829297143304

15:41:10

XLON

1856

112.30

413829297143305

15:41:11

XLON

9203

112.30

413829297143315

15:41:34

XLON

4791

112.30

413829297143359

15:41:37

XLON

10279

112.28

413829297143370

15:41:37

XLON

3000

112.28

413829297143373

15:41:38

XLON

2103

112.28

413829297143374

15:41:38

XLON

1843

112.28

413829297143375

15:41:39

XLON

1859

112.28

413829297143380

15:41:39

XLON

2078

112.28

413829297143381

15:41:39

XLON

3000

112.28

413829297143382

15:41:39

XLON

3000

112.28

413829297143383

15:41:39

XLON

1520

112.28

413829297143384

15:41:39

XLON

1700

112.28

413829297143385

15:41:53

XLON

2500

112.26

413829297143447

15:41:53

XLON

2500

112.26

413829297143448

15:41:53

XLON

225

112.26

413829297143449

15:41:53

XLON

2500

112.26

413829297143450

15:41:53

XLON

6235

112.26

413829297143451

15:41:53

XLON

3000

112.26

413829297143452

15:41:53

XLON

774

112.26

413829297143453

15:41:54

XLON

972

112.22

413829297143475

15:41:57

XLON

7732

112.22

413829297143478

15:42:01

XLON

771

112.24

413829297143499

15:42:03

XLON

2000

112.24

413829297143525

15:42:16

XLON

2262

112.26

413829297143582

15:42:16

XLON

3058

112.26

413829297143583

15:42:20

XLON

1823

112.26

413829297143585

15:42:20

XLON

2868

112.26

413829297143586

15:42:20

XLON

2204

112.26

413829297143587

15:42:23

XLON

899

112.26

413829297143590

15:43:29

XLON

3838

112.28

413829297143856

15:43:46

XLON

12629

112.28

413829297143900

15:43:47

XLON

10943

112.28

413829297143904

15:43:53

XLON

2924

112.28

413829297143914

15:43:53

XLON

2801

112.28

413829297143915

15:43:54

XLON

560

112.28

413829297143916

15:44:27

XLON

2500

112.28

413829297143962

15:44:32

XLON

3021

112.28

413829297143967

15:44:32

XLON

2347

112.28

413829297143968

15:44:32

XLON

3000

112.28

413829297143969

15:44:35

XLON

2471

112.28

413829297143972

15:44:35

XLON

1920

112.28

413829297143973

15:44:35

XLON

2981

112.28

413829297143974

15:44:46

XLON

3000

112.28

413829297144013

15:44:50

XLON

2780

112.28

413829297144014

15:44:50

XLON

3000

112.28

413829297144015

15:44:51

XLON

2274

112.28

413829297144016

15:44:53

XLON

2896

112.28

413829297144020

15:44:54

XLON

2369

112.28

413829297144021

15:44:54

XLON

2061

112.28

413829297144022

15:44:55

XLON

907

112.28

413829297144023

15:44:56

XLON

1212

112.28

413829297144026

15:45:00

XLON

1972

112.26

413829297144037

15:45:00

XLON

7399

112.26

413829297144038

15:45:42

XLON

3514

112.24

413829297144135

15:45:47

XLON

6486

112.22

413829297144146

15:45:48

XLON

3011

112.22

413829297144148

15:45:50

XLON

2142

112.22

413829297144156

15:46:09

XLON

10000

112.24

413829297144234

15:46:14

XLON

2290

112.24

413829297144261

15:46:16

XLON

3142

112.22

413829297144273

15:46:18

XLON

5414

112.22

413829297144274

15:46:18

XLON

3142

112.22

413829297144275

15:46:19

XLON

1444

112.22

413829297144276

15:46:19

XLON

880

112.22

413829297144277

15:46:20

XLON

719

112.22

413829297144278

15:46:42

XLON

3908

112.22

413829297144316

15:46:47

XLON

2047

112.22

413829297144327

15:46:47

XLON

3526

112.22

413829297144328

15:46:50

XLON

1674

112.22

413829297144334

15:46:53

XLON

2224

112.22

413829297144347

15:46:55

XLON

943

112.22

413829297144353

15:46:55

XLON

2286

112.22

413829297144354

15:47:02

XLON

2180

112.22

413829297144383

15:47:05

XLON

938

112.22

413829297144392

15:47:05

XLON

720

112.22

413829297144393

 

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
 
 
POSFEEFWSEFSEES

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