Transaction in Own Shares

RNS Number : 3727M
Vodafone Group Plc
20 September 2021
 

20 September 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

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

Date of purchase:

20 September 2021

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

5,707,176

Highest price paid per share (pence):

114.52

 

Lowest price paid per share (pence):

113.06

Volume weighted average price paid per share (pence):

113.83

 


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,242,382,515 of its ordinary shares in treasury and has 27,575,207,503 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 September 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 20 September 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

113.83

 

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBp)

Transaction Reference Number

08:38:55

XLON

3,000

113.3800

395281480821444

08:39:45

XLON

340

113.5000

395281480821524

08:40:06

XLON

120

113.4800

395281480821625

08:40:11

XLON

3,000

113.4000

395281480821643

08:40:11

XLON

2,366

113.4000

395281480821644

08:40:12

XLON

3,000

113.4000

395281480821649

08:40:27

XLON

3,781

113.3800

395281480821684

08:40:28

XLON

3,134

113.3600

395281480821689

08:40:28

XLON

5,167

113.3400

395281480821691

08:40:34

XLON

3,000

113.3400

395281480821716

08:41:51

XLON

793

113.4400

395281480821955

08:41:51

XLON

12,507

113.4400

395281480821956

08:41:59

XLON

3,000

113.4000

395281480821990

08:41:59

XLON

1,868

113.4200

395281480821991

08:42:10

XLON

3,316

113.4400

395281480822059

08:42:21

XLON

2,823

113.4400

395281480822101

08:42:26

XLON

13,649

113.4000

395281480822112

08:43:36

XLON

7,773

113.3200

395281480822419

08:44:50

XLON

3,400

113.4600

395281480822623

08:44:55

XLON

5,371

113.4600

395281480822635

08:44:59

XLON

9,478

113.4200

395281480822637

08:44:59

XLON

2,553

113.4200

395281480822638

08:45:42

XLON

9,042

113.3400

395281480822794

08:46:37

XLON

9,997

113.3800

395281480822994

08:46:37

XLON

2,500

113.3600

395281480823005

08:46:37

XLON

1,406

113.3600

395281480823006

08:47:09

XLON

3,405

113.3200

395281480823090

08:47:22

XLON

2,580

113.3400

395281480823214

08:47:22

XLON

1,015

113.3400

395281480823215

08:47:50

XLON

4,339

113.3000

395281480823290

08:48:45

XLON

5,734

113.4000

395281480823564

08:49:20

XLON

3,765

113.4200

395281480823703

08:49:20

XLON

3,000

113.4200

395281480823704

08:50:22

XLON

7,848

113.4000

395281480823940

08:50:28

XLON

8,768

113.4000

395281480823979

08:50:36

XLON

2,890

113.3200

395281480824022

08:50:48

XLON

7,225

113.4000

395281480824123

08:51:06

XLON

3,035

113.4200

395281480824173

08:51:06

XLON

1,093

113.4200

395281480824174

08:51:26

XLON

125

113.4200

395281480824232

08:51:26

XLON

4,932

113.4200

395281480824233

08:51:31

XLON

3,960

113.4000

395281480824237

08:51:31

XLON

2,695

113.4000

395281480824238

08:52:14

XLON

4,822

113.3400

395281480824357

08:52:14

XLON

3,000

113.3400

395281480824358

08:52:27

XLON

3,257

113.3800

395281480824394

08:52:27

XLON

585

113.3800

395281480824395

08:53:43

XLON

3,000

113.2200

395281480824581

08:53:43

XLON

3,453

113.2200

395281480824582

08:54:19

XLON

3,576

113.1400

395281480824734

08:55:14

XLON

574

113.2800

395281480825005

08:55:14

XLON

3,617

113.2800

395281480825006

08:55:18

XLON

9,108

113.2000

395281480825020

08:55:32

XLON

3,940

113.2200

395281480825084

08:55:32

XLON

5,658

113.2200

395281480825085

08:55:32

XLON

3,940

113.2000

395281480825087

08:55:41

XLON

5,010

113.1800

395281480825097

08:56:00

XLON

2,967

113.1600

395281480825172

08:57:11

XLON

4,484

113.0600

395281480825357

08:57:11

XLON

2,432

113.0600

395281480825358

08:57:11

XLON

2,328

113.0600

395281480825359

08:57:11

XLON

2,156

113.0600

395281480825360

08:58:32

XLON

4,961

113.1000

395281480825606

08:58:32

XLON

3,000

113.1000

395281480825607

08:59:10

XLON

9,534

113.1400

395281480825737

08:59:27

XLON

947

113.1200

395281480825779

08:59:27

XLON

2,863

113.1200

395281480825780

08:59:27

XLON

3,650

113.1200

395281480825781

08:59:27

XLON

488

113.1200

395281480825782

09:00:33

XLON

6,991

113.3000

395281480826052

09:00:38

XLON

3,000

113.2800

395281480826067

09:00:38

XLON

1,024

113.3000

395281480826068

09:00:42

XLON

8,899

113.2600

395281480826079

09:01:10

XLON

5,195

113.3000

395281480826159

09:01:10

XLON

812

113.3000

395281480826160

09:01:10

XLON

2,284

113.3000

395281480826161

09:01:10

XLON

266

113.3000

395281480826162

09:01:16

XLON

537

113.3000

395281480826207

09:01:16

XLON

4,658

113.3000

395281480826208

09:01:37

XLON

1,892

113.3000

395281480826252

09:01:37

XLON

1,302

113.3000

395281480826253

09:01:37

XLON

3,000

113.3000

395281480826254

09:02:13

XLON

472

113.3200

395281480826364

09:02:13

XLON

3,891

113.3200

395281480826365

09:02:28

XLON

1

113.3000

395281480826405

09:02:36

XLON

930

113.3000

395281480826407

09:02:36

XLON

8,092

113.3000

395281480826408

09:02:36

XLON

930

113.3000

395281480826409

09:04:23

XLON

3,000

113.4000

395281480826675

09:04:23

XLON

1,243

113.4200

395281480826676

09:05:06

XLON

3,000

113.5000

395281480826753

09:05:38

XLON

3,000

113.4800

395281480826823

09:05:53

XLON

1,142

113.4600

395281480826884

09:05:53

XLON

11,325

113.4600

395281480826885

09:06:08

XLON

6,127

113.4600

395281480826956

09:06:41

XLON

3,726

113.5200

395281480827104

09:07:30

XLON

1,037

113.6200

395281480827377

09:07:30

XLON

13,195

113.6000

395281480827378

09:07:46

XLON

9,164

113.5600

395281480827445

09:08:05

XLON

3,730

113.6000

395281480827494

09:08:09

XLON

6,510

113.5800

395281480827496

09:08:09

XLON

45

113.5800

395281480827497

09:08:36

XLON

6,066

113.5600

395281480827535

09:09:15

XLON

5,088

113.6200

395281480827643

09:09:15

XLON

3,000

113.6200

395281480827645

09:09:18

XLON

1,811

113.5800

395281480827655

09:09:18

XLON

1,789

113.5800

395281480827656

09:10:09

XLON

1,032

113.5800

395281480827819

09:10:09

XLON

9,966

113.5800

395281480827820

09:10:28

XLON

3,466

113.5000

395281480827916

09:10:38

XLON

3,283

113.4600

395281480827946

09:11:00

XLON

3,793

113.4200

395281480827989

09:11:13

XLON

4,949

113.3800

395281480828056

09:11:38

XLON

10,047

113.4600

395281480828167

09:11:38

XLON

2,929

113.4600

395281480828170

09:12:19

XLON

7,371

113.5000

395281480828254

09:12:33

XLON

3,836

113.4600

395281480828301

09:12:33

XLON

2,099

113.4600

395281480828302

09:12:33

XLON

1,792

113.4600

395281480828303

09:12:52

XLON

3,458

113.4400

395281480828329

09:13:54

XLON

2,112

113.4800

395281480828529

09:13:54

XLON

2,019

113.4800

395281480828530

09:14:13

XLON

3,214

113.4800

395281480828565

09:15:57

XLON

9,000

113.4800

395281480828841

09:17:25

XLON

9,318

113.4800

395281480829061

09:18:09

XLON

956

113.5000

395281480829135

09:18:09

XLON

1,956

113.5000

395281480829136

09:18:47

XLON

3,444

113.4600

395281480829216

09:19:13

XLON

3,278

113.4400

395281480829301

09:20:14

XLON

3,441

113.5000

395281480829443

09:20:22

XLON

4,543

113.4800

395281480829472

09:21:04

XLON

2,990

113.4000

395281480829609

09:21:04

XLON

2,500

113.4000

395281480829610

09:21:04

XLON

951

113.4000

395281480829611

09:23:56

XLON

6,811

113.5400

395281480830072

09:24:09

XLON

2,500

113.5400

395281480830122

09:24:09

XLON

1,977

113.5400

395281480830123

09:24:12

XLON

4,059

113.5000

395281480830146

09:24:12

XLON

1

113.5000

395281480830147

09:24:12

XLON

1,188

113.5200

395281480830148

09:24:12

XLON

3,000

113.5200

395281480830149

09:24:12

XLON

417

113.5200

395281480830150

09:24:50

XLON

2,900

113.5400

395281480830289

09:25:10

XLON

402

113.4800

395281480830417

09:25:10

XLON

2,500

113.4800

395281480830418

09:25:10

XLON

2,868

113.4800

395281480830419

09:25:17

XLON

308

113.4400

395281480830473

09:26:04

XLON

3,686

113.4400

395281480830550

09:26:05

XLON

3,000

113.4400

395281480830551

09:26:05

XLON

2,500

113.4400

395281480830552

09:26:05

XLON

248

113.4400

395281480830553

09:26:29

XLON

3,627

113.4200

395281480830615

09:26:29

XLON

2,099

113.4000

395281480830623

09:26:29

XLON

264

113.4200

395281480830624

09:26:29

XLON

1,282

113.4200

395281480830625

09:26:38

XLON

4,222

113.4000

395281480830635

09:26:53

XLON

5,924

113.4600

395281480830692

09:26:53

XLON

270

113.4600

395281480830693

09:27:08

XLON

3,975

113.4400

395281480830730

09:27:54

XLON

4,213

113.4400

395281480830858

09:29:09

XLON

3,367

113.5800

395281480831159

09:29:33

XLON

5,502

113.5800

395281480831251

09:30:17

XLON

3,875

113.6000

395281480831382

09:30:20

XLON

4,239

113.5600

395281480831393

09:31:20

XLON

1,146

113.5200

395281480831519

09:31:20

XLON

6,941

113.5200

395281480831520

09:31:20

XLON

3,936

113.5200

395281480831521

09:31:57

XLON

7,357

113.5200

395281480831611

09:32:46

XLON

3,649

113.6000

395281480831732

09:32:46

XLON

3,000

113.6000

395281480831740

09:32:46

XLON

2,115

113.6000

395281480831741

09:32:46

XLON

2,131

113.6000

395281480831742

09:34:01

XLON

5,170

113.7600

395281480831944

09:35:03

XLON

5,201

113.8200

395281480832118

09:35:03

XLON

6,586

113.8200

395281480832119

09:35:03

XLON

3,200

113.8000

395281480832127

09:35:03

XLON

230

113.8000

395281480832128

09:35:10

XLON

3,543

113.7800

395281480832150

09:35:10

XLON

3,417

113.7800

395281480832151

09:35:46

XLON

3,088

113.7600

395281480832276

09:35:46

XLON

1,743

113.7600

395281480832277

09:35:46

XLON

3,300

113.7600

395281480832279

09:35:46

XLON

2,678

113.7600

395281480832280

09:36:55

XLON

4,341

113.7600

395281480832504

09:36:55

XLON

1,765

113.7600

395281480832505

09:37:53

XLON

6,169

113.7400

395281480832685

09:37:53

XLON

1

113.7400

395281480832686

09:38:09

XLON

3,024

113.6800

395281480832720

09:39:11

XLON

3,000

113.6800

395281480832858

09:39:11

XLON

605

113.6800

395281480832859

09:39:53

XLON

4,944

113.6800

395281480833001

09:40:14

XLON

3,614

113.6000

395281480833099

09:40:23

XLON

4,367

113.5800

395281480833148

09:40:33

XLON

4,241

113.5800

395281480833176

09:41:04

XLON

4,019

113.5800

395281480833222

09:41:04

XLON

3,312

113.5800

395281480833223

09:41:41

XLON

431

113.6600

395281480833381

09:41:41

XLON

3,822

113.6600

395281480833382

09:41:41

XLON

1,011

113.6600

395281480833383

09:41:41

XLON

8,013

113.6600

395281480833384

09:43:45

XLON

898

113.6800

395281480833720

09:43:46

XLON

7,581

113.6800

395281480833724

09:44:22

XLON

2,930

113.7000

395281480833779

09:45:34

XLON

1,278

113.6400

395281480833969

09:45:34

XLON

2,472

113.6400

395281480833970

09:45:34

XLON

2,909

113.6400

395281480833971

09:48:50

XLON

4,609

113.8200

395281480834347

09:48:50

XLON

3,781

113.8200

395281480834348

09:48:50

XLON

5,658

113.8200

395281480834350

09:49:33

XLON

4,814

113.7400

395281480834609

09:49:33

XLON

1,430

113.7400

395281480834610

09:51:28

XLON

3,261

113.8800

395281480834948

09:51:28

XLON

2,500

113.8800

395281480834951

09:51:28

XLON

1,839

113.8800

395281480834952

09:53:27

XLON

2,180

113.7600

395281480835331

09:53:27

XLON

1,311

113.7600

395281480835332

09:53:39

XLON

6,903

113.8000

395281480835365

09:53:39

XLON

1,780

113.8000

395281480835366

09:53:39

XLON

8,329

113.8000

395281480835367

09:55:51

XLON

3,840

113.8800

395281480835644

09:55:51

XLON

7,382

113.8800

395281480835645

09:55:51

XLON

3,000

113.8800

395281480835648

09:55:51

XLON

2,500

113.8800

395281480835649

09:55:51

XLON

3,419

113.8800

395281480835650

09:55:51

XLON

1,640

113.8800

395281480835651

09:56:37

XLON

4,241

113.6800

395281480835903

09:57:21

XLON

5,554

113.7000

395281480836035

09:57:21

XLON

2,975

113.7000

395281480836037

09:57:31

XLON

3,130

113.6800

395281480836054

09:59:03

XLON

1,763

113.6400

395281480836395

09:59:03

XLON

2,313

113.6400

395281480836396

09:59:05

XLON

4,273

113.6400

395281480836406

09:59:06

XLON

7,923

113.6400

395281480836410

10:00:01

XLON

4,476

113.6800

395281480836543

10:00:03

XLON

4,499

113.6800

395281480836564

10:00:20

XLON

3,235

113.6600

395281480836616

10:00:20

XLON

3,201

113.6600

395281480836618

10:00:33

XLON

4,223

113.6200

395281480836647

10:01:35

XLON

5,347

113.6200

395281480836903

10:01:55

XLON

5,707

113.6800

395281480836989

10:01:55

XLON

3,580

113.6800

395281480836990

10:01:55

XLON

2,900

113.6800

395281480836992

10:01:55

XLON

602

113.6800

395281480836993

10:02:51

XLON

9,223

113.6600

395281480837148

10:03:11

XLON

3,436

113.6400

395281480837271

10:04:00

XLON

4,311

113.6200

395281480837402

10:05:18

XLON

5,136

113.5400

395281480837558

10:06:04

XLON

41

113.5000

395281480837765

10:06:11

XLON

8,805

113.5400

395281480837806

10:06:12

XLON

3,000

113.5400

395281480837810

10:06:12

XLON

602

113.5400

395281480837811

10:06:38

XLON

173

113.4400

395281480837861

10:06:39

XLON

4,146

113.4400

395281480837862

10:07:33

XLON

3,723

113.4800

395281480837973

10:07:33

XLON

1,319

113.4800

395281480837974

10:07:42

XLON

1,380

113.4600

395281480837988

10:08:02

XLON

3,221

113.4200

395281480838034

10:09:07

XLON

3,489

113.4400

395281480838174

10:09:08

XLON

4,026

113.4000

395281480838193

10:09:08

XLON

4,765

113.4000

395281480838194

10:10:09

XLON

4,923

113.4800

395281480838360

10:11:13

XLON

3,573

113.5000

395281480838510

10:11:28

XLON

3,375

113.4800

395281480838527

10:11:46

XLON

4,784

113.4800

395281480838616

10:12:11

XLON

3,742

113.5000

395281480838663

10:12:14

XLON

3,480

113.4800

395281480838682

10:12:58

XLON

1,297

113.4400

395281480838758

10:14:12

XLON

7,226

113.5000

395281480838902

10:14:41

XLON

4,758

113.5400

395281480838984

10:15:11

XLON

3,071

113.5200

395281480839049

10:15:11

XLON

3,354

113.5000

395281480839063

10:16:16

XLON

8,672

113.4800

395281480839181

10:18:30

XLON

4,325

113.5600

395281480839478

10:18:30

XLON

3,000

113.5600

395281480839486

10:18:30

XLON

1,200

113.5600

395281480839487

10:18:30

XLON

2,118

113.5600

395281480839488

10:18:44

XLON

8,063

113.5600

395281480839521

10:19:15

XLON

2,952

113.5400

395281480839592

10:20:08

XLON

4,153

113.4800

395281480839721

10:20:25

XLON

5,632

113.4200

395281480839805

10:21:20

XLON

7,374

113.3200

395281480840029

10:21:38

XLON

3,391

113.3400

395281480840072

10:22:21

XLON

4,110

113.3400

395281480840296

10:22:21

XLON

3,000

113.3400

395281480840299

10:22:21

XLON

529

113.3400

395281480840300

10:22:40

XLON

3,506

113.3400

395281480840351

10:22:46

XLON

2,948

113.3400

395281480840405

10:22:54

XLON

3,660

113.2600

395281480840517

10:23:02

XLON

3,778

113.2400

395281480840547

10:23:38

XLON

9,772

113.3000

395281480840622

10:24:09

XLON

5,508

113.3400

395281480840779

10:24:48

XLON

4,280

113.3400

395281480840872

10:25:00

XLON

3,270

113.3200

395281480840902

10:25:28

XLON

3,023

113.3000

395281480840970

10:25:28

XLON

3,155

113.2800

395281480840971

10:25:55

XLON

5,293

113.3000

395281480841020

10:27:00

XLON

2,941

113.4200

395281480841152

10:28:12

XLON

965

113.3600

395281480841252

10:28:27

XLON

6,055

113.3800

395281480841287

10:28:51

XLON

4,443

113.3400

395281480841317

10:29:01

XLON

5,666

113.3400

395281480841335

10:29:54

XLON

7,165

113.4000

395281480841446

10:32:42

XLON

584

113.5000

395281480841878

10:32:42

XLON

7,214

113.5000

395281480841879

10:32:42

XLON

584

113.5000

395281480841880

10:37:40

XLON

7,174

113.5000

395281480842576

10:37:40

XLON

2,558

113.5200

395281480842583

10:37:40

XLON

3,000

113.5200

395281480842584

10:37:40

XLON

1,404

113.5200

395281480842585

10:37:40

XLON

3,321

113.5200

395281480842586

10:37:40

XLON

2,781

113.5200

395281480842587

10:38:13

XLON

689

113.5200

395281480842705

10:38:17

XLON

4,265

113.5000

395281480842712

10:38:17

XLON

7,318

113.5000

395281480842713

10:38:17

XLON

2,608

113.5000

395281480842714

10:38:17

XLON

3,300

113.5000

395281480842716

10:38:17

XLON

1,203

113.5000

395281480842717

10:38:27

XLON

1,439

113.4800

395281480842776

10:38:32

XLON

3,089

113.4800

395281480842784

10:38:40

XLON

3,376

113.4600

395281480842821

10:39:07

XLON

3,262

113.5000

395281480842887

10:39:55

XLON

6,812

113.5600

395281480842945

10:39:55

XLON

3,000

113.5600

395281480842946

10:39:55

XLON

951

113.5600

395281480842947

10:40:59

XLON

4,145

113.4800

395281480843127

10:42:00

XLON

9,966

113.5400

395281480843293

10:43:03

XLON

6,495

113.5600

395281480843527

10:43:59

XLON

3,444

113.5400

395281480843627

10:44:45

XLON

7,686

113.6000

395281480843721

10:45:15

XLON

4,560

113.6200

395281480843833

10:46:25

XLON

5,421

113.5600

395281480843964

10:48:04

XLON

122

113.6800

395281480844193

10:48:37

XLON

8,395

113.6600

395281480844246

10:48:44

XLON

14,172

113.6600

395281480844260

10:49:05

XLON

3,636

113.6600

395281480844310

10:49:06

XLON

2,717

113.6400

395281480844324

10:49:07

XLON

2,240

113.6400

395281480844325

10:49:07

XLON

2,682

113.6400

395281480844326

10:49:07

XLON

1,144

113.6400

395281480844327

10:49:07

XLON

493

113.6400

395281480844328

10:49:08

XLON

5,489

113.6200

395281480844334

10:50:28

XLON

2,368

113.6200

395281480844423

10:50:28

XLON

2,660

113.6000

395281480844427

10:50:28

XLON

3,000

113.6000

395281480844428

10:50:28

XLON

3,300

113.6200

395281480844429

10:50:28

XLON

2,071

113.6200

395281480844430

10:50:36

XLON

2,661

113.6000

395281480844463

10:50:36

XLON

1,805

113.6000

395281480844464

10:51:12

XLON

7,591

113.5600

395281480844564

10:51:12

XLON

3,000

113.5600

395281480844565

10:51:12

XLON

4,440

113.5600

395281480844566

10:51:12

XLON

2,099

113.5600

395281480844579

10:51:12

XLON

2,712

113.5600

395281480844580

10:51:47

XLON

6,787

113.5800

395281480844671

10:53:20

XLON

3,000

113.6200

395281480844873

10:53:20

XLON

3,366

113.6200

395281480844874

10:53:20

XLON

1,607

113.6200

395281480844875

10:53:50

XLON

12,913

113.6600

395281480844929

10:54:45

XLON

1,694

113.7000

395281480845008

10:54:45

XLON

7,341

113.7000

395281480845009

10:54:45

XLON

3,300

113.6800

395281480845011

10:54:45

XLON

487

113.6800

395281480845012

10:55:10

XLON

3,417

113.6400

395281480845075

10:55:10

XLON

1,974

113.6400

395281480845076

10:57:26

XLON

5,680

113.6400

395281480845339

11:00:01

XLON

9,929

113.6600

395281480845689

11:00:01

XLON

2,122

113.6600

395281480845704

11:00:01

XLON

2,107

113.6600

395281480845705

11:00:23

XLON

4,095

113.6400

395281480845782

11:00:44

XLON

3,263

113.6400

395281480845890

11:02:00

XLON

6,573

113.7000

395281480846047

11:02:00

XLON

7,604

113.7000

395281480846048

11:03:01

XLON

3,772

113.7600

395281480846151

11:03:31

XLON

6,374

113.7400

395281480846236

11:05:28

XLON

4,990

113.7400

395281480846614

11:06:19

XLON

2,755

113.7800

395281480846741

11:06:19

XLON

1,280

113.7800

395281480846742

11:06:19

XLON

3,050

113.7800

395281480846744

11:08:45

XLON

12,736

113.7800

395281480847111

11:10:16

XLON

8,038

113.7000

395281480847386

11:10:16

XLON

3,374

113.7000

395281480847392

11:10:38

XLON

4,597

113.6600

395281480847453

11:12:36

XLON

4,032

113.6000

395281480847734

11:12:36

XLON

1,251

113.6000

395281480847735

11:13:44

XLON

5,626

113.5600

395281480847869

11:14:53

XLON

3,250

113.5000

395281480847964

11:18:45

XLON

4,419

113.6800

395281480848510

11:18:50

XLON

3,449

113.6800

395281480848518

11:18:50

XLON

7,483

113.6800

395281480848519

11:19:33

XLON

6,397

113.7000

395281480848620

11:19:33

XLON

5,144

113.7000

395281480848624

11:20:25

XLON

5,259

113.7400

395281480848706

11:20:25

XLON

3,445

113.7400

395281480848711

11:22:28

XLON

104

113.8000

395281480848985

11:22:28

XLON

2,976

113.8000

395281480848986

11:22:28

XLON

3,122

113.8000

395281480848995

11:23:16

XLON

3,374

113.7600

395281480849076

11:25:42

XLON

6,136

113.7600

395281480849254

11:26:02

XLON

46

113.7800

395281480849294

11:26:02

XLON

3,974

113.7800

395281480849295

11:30:04

XLON

5,928

113.8000

395281480849847

11:30:37

XLON

6,471

113.8000

395281480849925

11:31:58

XLON

4,088

113.8800

395281480850087

11:31:58

XLON

3,759

113.8800

395281480850086

11:33:48

XLON

1,784

113.8600

395281480850340

11:33:54

XLON

951

113.8600

395281480850363

11:33:54

XLON

3,000

113.8600

395281480850364

11:33:54

XLON

1,400

113.8600

395281480850365

11:33:54

XLON

2,168

113.8600

395281480850366

11:33:56

XLON

3,000

113.8400

395281480850384

11:34:03

XLON

3,200

113.8200

395281480850394

11:34:03

XLON

3,000

113.8200

395281480850395

11:34:56

XLON

6,452

113.8200

395281480850543

11:34:56

XLON

2,500

113.8000

395281480850551

11:34:56

XLON

928

113.8000

395281480850552

11:35:09

XLON

3,584

113.7600

395281480850592

11:35:42

XLON

2,450

113.6600

395281480850682

11:35:42

XLON

3,155

113.6600

395281480850683

11:36:10

XLON

3,057

113.6600

395281480850742

11:36:30

XLON

3,566

113.6200

395281480850767

11:37:45

XLON

1,601

113.5800

395281480850918

11:37:45

XLON

9,080

113.6200

395281480850890

11:38:01

XLON

9,038

113.6200

395281480851004

11:39:02

XLON

2,960

113.5800

395281480851147

11:39:49

XLON

3,300

113.6800

395281480851254

11:39:49

XLON

3,000

113.6800

395281480851255

11:39:49

XLON

2,371

113.6800

395281480851256

11:39:49

XLON

3,380

113.6800

395281480851257

11:39:49

XLON

2,064

113.6800

395281480851258

11:39:49

XLON

2,099

113.6800

395281480851259

11:39:50

XLON

968

113.6800

395281480851260

11:39:50

XLON

2,145

113.6800

395281480851261

11:39:50

XLON

3,484

113.6800

395281480851262

11:39:50

XLON

1,403

113.6800

395281480851263

11:39:53

XLON

890

113.6800

395281480851264

11:39:53

XLON

2,503

113.6800

395281480851265

11:40:02

XLON

7,962

113.6400

395281480851290

11:40:02

XLON

8,363

113.6400

395281480851292

11:40:03

XLON

3,497

113.6200

395281480851301

11:40:43

XLON

4,822

113.6400

395281480851398

11:40:54

XLON

3,692

113.6200

395281480851416

11:41:58

XLON

6,583

113.6800

395281480851526

11:41:58

XLON

3,000

113.6800

395281480851527

11:41:58

XLON

873

113.6800

395281480851528

11:43:22

XLON

3,716

113.6000

395281480851773

11:45:53

XLON

3,913

113.6600

395281480851972

11:45:53

XLON

3,300

113.6600

395281480851974

11:45:53

XLON

2,064

113.6600

395281480851975

11:50:09

XLON

9,926

113.7600

395281480852378

11:50:09

XLON

4,203

113.7600

395281480852382

11:50:10

XLON

5,456

113.7600

395281480852383

11:50:28

XLON

3,966

113.7400

395281480852422

11:51:41

XLON

3,395

113.7200

395281480852564

11:54:24

XLON

150

113.7600

395281480853015

11:54:24

XLON

6,167

113.7600

395281480853016

11:54:24

XLON

2,120

113.7600

395281480853017

11:54:24

XLON

2,838

113.7600

395281480853018

11:54:24

XLON

44

113.7600

395281480853019

11:55:57

XLON

6,021

113.8000

395281480853200

11:56:29

XLON

4,555

113.7800

395281480853279

11:57:18

XLON

3,000

113.7600

395281480853382

11:57:18

XLON

167

113.7600

395281480853383

11:57:38

XLON

2,600

113.7800

395281480853400

11:57:38

XLON

2,258

113.7800

395281480853401

11:59:22

XLON

4,762

113.7800

395281480853554

12:00:27

XLON

3,717

113.8400

395281480853708

12:00:27

XLON

225

113.8400

395281480853709

12:00:27

XLON

2,842

113.8400

395281480853714

12:00:27

XLON

266

113.8400

395281480853715

12:00:27

XLON

3,000

113.8400

395281480853716

12:00:27

XLON

1,307

113.8400

395281480853717

12:02:00

XLON

6,003

113.9400

395281480853878

12:02:04

XLON

5,824

113.9200

395281480853919

12:02:52

XLON

4,775

113.8800

395281480853973

12:05:35

XLON

5,793

113.9600

395281480854392

12:07:12

XLON

3,998

113.8800

395281480854617

12:10:06

XLON

7,319

113.8600

395281480855043

12:11:31

XLON

9,538

113.8600

395281480855243

12:12:32

XLON

5,449

113.9000

395281480855375

12:12:32

XLON

3,000

113.9000

395281480855376

12:12:32

XLON

935

113.9000

395281480855377

12:15:25

XLON

4,178

113.8800

395281480855752

12:17:06

XLON

3,744

113.7800

395281480855991

12:18:28

XLON

1,254

113.7400

395281480856185

12:18:28

XLON

3,187

113.7400

395281480856186

12:20:28

XLON

5,517

113.7000

395281480856398

12:20:59

XLON

1,233

113.6800

395281480856504

12:20:59

XLON

9,729

113.6800

395281480856505

12:21:09

XLON

3,885

113.6800

395281480856548

12:22:35

XLON

1,193

113.6600

395281480856752

12:22:35

XLON

2,765

113.6600

395281480856753

12:24:49

XLON

6,300

113.5600

395281480856993

12:26:43

XLON

3,924

113.5800

395281480857138

12:27:43

XLON

3,114

113.5800

395281480857243

12:30:07

XLON

5,509

113.5400

395281480857505

12:30:11

XLON

1,949

113.5200

395281480857534

12:30:41

XLON

11,732

113.4200

395281480857862

12:31:11

XLON

5,277

113.4400

395281480857964

12:31:35

XLON

3,038

113.4400

395281480858032

12:31:59

XLON

5,000

113.4000

395281480858119

12:31:59

XLON

2,544

113.4000

395281480858122

12:32:10

XLON

3,584

113.4000

395281480858131

12:32:10

XLON

3,947

113.4000

395281480858130

12:32:24

XLON

5,338

113.3200

395281480858245

12:32:59

XLON

4,252

113.3600

395281480858335

12:33:57

XLON

6,885

113.3400

395281480858432

12:35:01

XLON

3,323

113.3400

395281480858588

12:36:39

XLON

4,422

113.3200

395281480858863

12:37:16

XLON

787

113.4000

395281480859018

12:38:31

XLON

783

113.4200

395281480859170

12:38:31

XLON

3,000

113.4200

395281480859171

12:39:00

XLON

1,519

113.4600

395281480859270

12:39:43

XLON

7,484

113.4800

395281480859318

12:39:43

XLON

5,922

113.4800

395281480859319

12:41:18

XLON

536

113.4800

395281480859565

12:41:35

XLON

882

113.4800

395281480859594

12:41:35

XLON

2,111

113.4800

395281480859595

12:41:35

XLON

3,300

113.4800

395281480859596

12:41:35

XLON

3,000

113.4800

395281480859597

12:41:39

XLON

4,955

113.4600

395281480859614

12:41:58

XLON

3,851

113.4400

395281480859674

12:41:58

XLON

3,595

113.4400

395281480859677

12:45:08

XLON

4,226

113.5000

395281480860077

12:45:13

XLON

13,901

113.4800

395281480860085

12:45:15

XLON

5,440

113.4800

395281480860112

12:48:55

XLON

4,281

113.5600

395281480860536

12:50:04

XLON

5,319

113.5600

395281480860681

12:50:17

XLON

3,099

113.5400

395281480860712

12:52:24

XLON

5,968

113.5400

395281480861066

12:52:39

XLON

3,903

113.5000

395281480861142

12:54:18

XLON

6,487

113.5200

395281480861411

12:54:19

XLON

3,289

113.5200

395281480861414

12:55:35

XLON

3,418

113.4800

395281480861618

12:55:35

XLON

5,295

113.4800

395281480861613

12:56:36

XLON

5,906

113.5200

395281480861761

12:56:49

XLON

4,307

113.5000

395281480861797

12:59:11

XLON

2,852

113.5200

395281480862096

12:59:11

XLON

460

113.5200

395281480862097

12:59:42

XLON

4,209

113.5000

395281480862217

13:00:07

XLON

4,597

113.4600

395281480862282

13:00:42

XLON

3,720

113.4600

395281480862327

13:01:14

XLON

4,455

113.4600

395281480862437

13:01:35

XLON

5,091

113.4200

395281480862562

13:02:32

XLON

3,378

113.4600

395281480862683

13:03:01

XLON

3,477

113.5000

395281480862769

13:03:06

XLON

3,094

113.4800

395281480862775

13:06:40

XLON

7,199

113.5400

395281480863243

13:06:53

XLON

4,410

113.5200

395281480863256

13:06:53

XLON

3,000

113.5200

395281480863257

13:06:53

XLON

93

113.5200

395281480863258

13:08:31

XLON

4,115

113.4600

395281480863680

13:09:15

XLON

7,297

113.3800

395281480863893

13:09:57

XLON

6,750

113.3600

395281480864083

13:10:33

XLON

3,730

113.3200

395281480864254

13:11:00

XLON

3,896

113.3200

395281480864411

13:11:11

XLON

7,844

113.3600

395281480864463

13:11:12

XLON

5,738

113.3600

395281480864482

13:11:12

XLON

7,844

113.3600

395281480864483

13:14:23

XLON

9,084

113.4000

395281480864913

13:15:32

XLON

1,405

113.4200

395281480865106

13:15:32

XLON

2,588

113.4200

395281480865107

13:15:32

XLON

899

113.3600

395281480865126

13:15:33

XLON

8,114

113.3600

395281480865127

13:16:11

XLON

13,552

113.4400

395281480865200

13:16:11

XLON

3,300

113.4400

395281480865221

13:16:23

XLON

11,331

113.4600

395281480865263

13:16:51

XLON

4,020

113.4200

395281480865307

13:17:58

XLON

7,177

113.4400

395281480865484

13:18:13

XLON

3,980

113.4400

395281480865521

13:18:37

XLON

4,706

113.4400

395281480865579

13:19:56

XLON

3,896

113.4400

395281480865835

13:20:40

XLON

3,223

113.4400

395281480865987

13:20:43

XLON

3,670

113.4200

395281480866018

13:20:43

XLON

3,300

113.4200

395281480866037

13:20:43

XLON

3,000

113.4200

395281480866038

13:20:43

XLON

2,608

113.4200

395281480866039

13:21:32

XLON

1,344

113.5000

395281480866194

13:21:32

XLON

2,369

113.5000

395281480866195

13:21:49

XLON

8,898

113.4800

395281480866245

13:21:49

XLON

1,672

113.4800

395281480866246

13:21:49

XLON

273

113.4800

395281480866247

13:21:53

XLON

4,988

113.4600

395281480866268

13:21:53

XLON

1,405

113.4600

395281480866274

13:21:53

XLON

2,612

113.4600

395281480866275

13:21:53

XLON

143

113.4600

395281480866276

13:22:51

XLON

11,963

113.4800

395281480866456

13:23:00

XLON

67

113.5000

395281480866497

13:23:00

XLON

3,000

113.5000

395281480866498

13:23:00

XLON

1,405

113.5000

395281480866499

13:23:00

XLON

1,853

113.5000

395281480866500

13:23:05

XLON

13,658

113.5000

395281480866519

13:23:12

XLON

1,554

113.5000

395281480866547

13:23:12

XLON

1,649

113.5000

395281480866548

13:23:12

XLON

1,559

113.5000

395281480866549

13:23:13

XLON

3,203

113.5000

395281480866551

13:24:07

XLON

3,117

113.4800

395281480866670

13:25:22

XLON

3,970

113.5000

395281480866837

13:25:22

XLON

3,243

113.5000

395281480866840

13:25:46

XLON

5,049

113.4600

395281480866911

13:26:32

XLON

6,385

113.4400

395281480867059

13:27:43

XLON

3,000

113.5400

395281480867257

13:27:43

XLON

802

113.5400

395281480867258

13:27:53

XLON

555

113.5000

395281480867366

13:27:53

XLON

2,371

113.5000

395281480867367

13:29:37

XLON

1,327

113.5600

395281480867599

13:29:37

XLON

4,212

113.5600

395281480867600

13:29:37

XLON

1,404

113.5600

395281480867604

13:29:37

XLON

3,997

113.5600

395281480867605

13:30:35

XLON

13,035

113.5000

395281480867807

13:31:06

XLON

1,404

113.5400

395281480867882

13:31:06

XLON

2,500

113.5400

395281480867883

13:31:15

XLON

12,424

113.5200

395281480867918

13:31:38

XLON

4,117

113.5200

395281480868045

13:31:38

XLON

4,082

113.5200

395281480868043

13:32:23

XLON

4,924

113.5200

395281480868217

13:33:22

XLON

3,077

113.5000

395281480868423

13:34:08

XLON

5,530

113.4600

395281480868503

13:34:08

XLON

2,233

113.4600

395281480868504

13:34:08

XLON

712

113.4600

395281480868505

13:34:08

XLON

2,696

113.4600

395281480868506

13:34:38

XLON

3,466

113.4000

395281480868621

13:34:39

XLON

1,406

113.4000

395281480868626

13:34:39

XLON

2,715

113.4000

395281480868627

13:35:31

XLON

3,717

113.4200

395281480868715

13:37:01

XLON

4,724

113.4200

395281480868946

13:37:01

XLON

1,457

113.4200

395281480868947

13:38:54

XLON

4,175

113.5600

395281480869250

13:40:08

XLON

1,403

113.6200

395281480869525

13:40:08

XLON

2,900

113.6200

395281480869526

13:40:08

XLON

3,300

113.6200

395281480869527

13:40:08

XLON

1,930

113.6200

395281480869528

13:40:08

XLON

12,503

113.6000

395281480869523

13:40:10

XLON

4,078

113.5800

395281480869542

13:40:32

XLON

4,189

113.5800

395281480869606

13:40:43

XLON

1,597

113.5600

395281480869613

13:40:44

XLON

1,390

113.5600

395281480869615

13:42:12

XLON

1,008

113.6000

395281480869867

13:42:12

XLON

1,971

113.6000

395281480869868

13:42:30

XLON

10,416

113.5800

395281480869889

13:42:30

XLON

2,083

113.5800

395281480869890

13:42:37

XLON

3,612

113.5600

395281480869917

13:42:37

XLON

1

113.5600

395281480869918

13:42:44

XLON

4,400

113.5400

395281480869957

13:43:14

XLON

3,000

113.5400

395281480870056

13:43:14

XLON

566

113.5400

395281480870057

13:44:11

XLON

3,426

113.5000

395281480870190

13:48:10

XLON

3,000

113.7200

395281480870936

13:48:14

XLON

2,416

113.7200

395281480870978

13:49:01

XLON

13,832

113.7200

395281480871116

13:49:38

XLON

4,066

113.7400

395281480871202

13:49:39

XLON

3,000

113.7400

395281480871221

13:49:40

XLON

2,454

113.7400

395281480871225

13:49:49

XLON

10,601

113.7400

395281480871294

13:49:49

XLON

1,659

113.7400

395281480871295

13:49:49

XLON

3,000

113.7400

395281480871297

13:49:49

XLON

3,300

113.7400

395281480871298

13:49:49

XLON

844

113.7400

395281480871299

13:50:05

XLON

3,044

113.7600

395281480871377

13:50:53

XLON

3,378

113.7400

395281480871549

13:50:53

XLON

4,124

113.7400

395281480871550

13:52:02

XLON

795

113.8600

395281480871919

13:52:22

XLON

13,739

113.8600

395281480871991

13:52:43

XLON

5,482

113.8400

395281480872023

13:52:43

XLON

1,400

113.8400

395281480872025

13:52:43

XLON

1,931

113.8400

395281480872026

13:53:26

XLON

1,081

113.8200

395281480872129

13:53:26

XLON

3,260

113.8200

395281480872130

13:53:26

XLON

5,539

113.8200

395281480872141

13:54:16

XLON

5,382

113.8000

395281480872255

13:54:42

XLON

4,009

113.8000

395281480872326

13:54:42

XLON

3,000

113.8000

395281480872334

13:54:42

XLON

205

113.8000

395281480872335

13:55:12

XLON

6,525

113.7400

395281480872413

13:55:12

XLON

3,000

113.7400

395281480872414

13:55:12

XLON

29

113.7400

395281480872415

13:55:42

XLON

3,312

113.7400

395281480872480

13:55:42

XLON

1,827

113.7400

395281480872481

13:57:26

XLON

7,732

113.7800

395281480872717

13:57:58

XLON

7,945

113.7600

395281480872813

13:58:40

XLON

3,499

113.7800

395281480872970

13:58:43

XLON

7,410

113.7400

395281480872983

13:59:00

XLON

3,785

113.7800

395281480873015

14:00:09

XLON

3,474

113.7400

395281480873150

14:00:09

XLON

2,656

113.7400

395281480873151

14:00:18

XLON

5,238

113.6600

395281480873207

14:01:16

XLON

4,069

113.7000

395281480873401

14:02:17

XLON

759

113.6000

395281480873588

14:02:17

XLON

5,464

113.6000

395281480873589

14:02:17

XLON

2,375

113.6000

395281480873590

14:02:36

XLON

7,315

113.5800

395281480873687

14:03:16

XLON

2,500

113.5400

395281480873833

14:03:16

XLON

1,027

113.5400

395281480873834

14:04:53

XLON

3,300

113.4400

395281480874208

14:04:53

XLON

664

113.4400

395281480874209

14:05:47

XLON

4,539

113.4200

395281480874366

14:05:47

XLON

3,300

113.4200

395281480874368

14:05:47

XLON

969

113.4200

395281480874369

14:07:00

XLON

1,358

113.5200

395281480874660

14:07:00

XLON

1,949

113.5200

395281480874661

14:07:31

XLON

3,549

113.5200

395281480874729

14:07:57

XLON

3,091

113.5600

395281480874829

14:08:52

XLON

3,010

113.6400

395281480875047

14:09:51

XLON

3,000

113.6800

395281480875268

14:09:51

XLON

533

113.6800

395281480875269

14:10:15

XLON

13,585

113.6600

395281480875416

14:11:19

XLON

6,162

113.6400

395281480875549

14:14:43

XLON

2

113.7200

395281480876210

14:14:47

XLON

631

113.7600

395281480876225

14:14:47

XLON

254

113.7600

395281480876229

14:15:03

XLON

3,300

113.7600

395281480876300

14:15:03

XLON

3,000

113.7600

395281480876301

14:15:12

XLON

3,000

113.7600

395281480876343

14:15:12

XLON

12,229

113.7600

395281480876342

14:15:15

XLON

3,739

113.7400

395281480876356

14:15:15

XLON

1,093

113.7400

395281480876357

14:15:15

XLON

4,401

113.7400

395281480876359

14:17:03

XLON

3,567

113.7800

395281480876661

14:17:03

XLON

837

113.7800

395281480876662

14:17:58

XLON

1

113.7800

395281480876850

14:18:04

XLON

164

113.7800

395281480876891

14:19:29

XLON

6,530

113.8800

395281480877382

14:19:29

XLON

3,608

113.8800

395281480877383

14:19:29

XLON

718

113.8800

395281480877384

14:19:29

XLON

239

113.8800

395281480877385

14:19:40

XLON

8,227

113.8600

395281480877403

14:20:53

XLON

320

113.8400

395281480877814

14:20:53

XLON

2,627

113.8400

395281480877815

14:20:53

XLON

3,733

113.8400

395281480877816

14:24:01

XLON

6,894

113.8200

395281480878681

14:24:01

XLON

2,446

113.8200

395281480878682

14:24:01

XLON

3,200

113.8200

395281480878687

14:24:01

XLON

1,419

113.8200

395281480878688

14:24:10

XLON

4,915

113.8000

395281480878725

14:24:10

XLON

3,200

113.8000

395281480878736

14:24:10

XLON

226

113.8000

395281480878737

14:24:52

XLON

3,224

113.8600

395281480878887

14:25:07

XLON

6,709

113.8600

395281480878968

14:25:52

XLON

4,639

113.8800

395281480879227

14:26:02

XLON

5,434

113.8400

395281480879260

14:27:36

XLON

2,500

113.8000

395281480879629

14:27:36

XLON

241

113.8000

395281480879630

14:28:04

XLON

407

113.8000

395281480879709

14:28:09

XLON

3,973

113.7800

395281480879740

14:28:09

XLON

9,968

113.7800

395281480879741

14:28:09

XLON

3,200

113.7800

395281480879742

14:28:09

XLON

1,467

113.7800

395281480879743

14:28:29

XLON

1,833

113.7600

395281480879805

14:28:32

XLON

2,285

113.7600

395281480879814

14:28:53

XLON

4,674

113.7400

395281480879899

14:28:53

XLON

587

113.7400

395281480879900

14:29:39

XLON

4,566

113.7400

395281480880098

14:29:59

XLON

3,750

113.7800

395281480880299

14:30:02

XLON

1,517

113.7400

395281480880394

14:30:12

XLON

12,622

113.6400

395281480880556

14:30:12

XLON

10,366

113.6600

395281480880530

14:30:12

XLON

920

113.6600

395281480880531

14:30:17

XLON

12,931

113.6400

395281480880644

14:30:18

XLON

9,496

113.6400

395281480880670

14:30:18

XLON

3,039

113.6400

395281480880671

14:30:18

XLON

5,044

113.6400

395281480880682

14:30:30

XLON

11,609

113.6600

395281480880815

14:30:30

XLON

174

113.6600

395281480880816

14:30:36

XLON

2,980

113.6200

395281480880924

14:30:37

XLON

2,073

113.6200

395281480880928

14:30:37

XLON

889

113.6200

395281480880929

14:30:43

XLON

2

113.6600

395281480880991

14:30:55

XLON

14,075

113.6800

395281480881099

14:30:55

XLON

2,865

113.7000

395281480881105

14:31:03

XLON

1,002

113.7200

395281480881233

14:31:04

XLON

1,200

113.7400

395281480881261

14:31:04

XLON

1,300

113.7400

395281480881262

14:31:04

XLON

1,544

113.7400

395281480881264

14:31:04

XLON

4,094

113.7400

395281480881269

14:31:22

XLON

3,000

113.7200

395281480881429

14:31:28

XLON

438

113.7400

395281480881490

14:31:28

XLON

2,500

113.7400

395281480881491

14:31:39

XLON

41

113.8200

395281480881603

14:31:39

XLON

2,500

113.8200

395281480881604

14:31:39

XLON

3,000

113.8200

395281480881605

14:31:43

XLON

1

113.8200

395281480881636

14:31:45

XLON

13,053

113.8200

395281480881657

14:31:45

XLON

2,334

113.8200

395281480881659

14:31:45

XLON

3,000

113.8200

395281480881660

14:31:45

XLON

4,962

113.8200

395281480881661

14:31:45

XLON

3,371

113.8200

395281480881662

14:31:45

XLON

2,999

113.8200

395281480881663

14:32:02

XLON

416

113.8600

395281480881803

14:32:02

XLON

13,792

113.8600

395281480881804

14:32:02

XLON

3,200

113.8200

395281480881817

14:32:02

XLON

3,000

113.8200

395281480881818

14:32:02

XLON

71

113.8400

395281480881819

14:32:14

XLON

12,875

113.8600

395281480881904

14:32:19

XLON

1,581

113.8200

395281480881959

14:32:19

XLON

1,680

113.8200

395281480881960

14:32:19

XLON

6,726

113.8200

395281480881961

14:32:19

XLON

1,581

113.8200

395281480881962

14:32:43

XLON

4,176

113.8400

395281480882161

14:33:01

XLON

3,618

113.8000

395281480882270

14:33:01

XLON

2,500

113.8000

395281480882282

14:33:01

XLON

500

113.8000

395281480882283

14:33:01

XLON

3,000

113.8000

395281480882284

14:33:01

XLON

1,200

113.8000

395281480882285

14:33:01

XLON

59

113.8000

395281480882286

14:33:07

XLON

2,000

113.7800

395281480882307

14:33:08

XLON

3,445

113.7800

395281480882308

14:33:16

XLON

6,565

113.8000

395281480882361

14:33:16

XLON

1,144

113.8000

395281480882362

14:33:55

XLON

1,766

113.8600

395281480882621

14:33:55

XLON

12,551

113.8600

395281480882622

14:33:55

XLON

7,831

113.8600

395281480882619

14:34:01

XLON

9,619

113.8400

395281480882730

14:34:08

XLON

3,000

113.8000

395281480882875

14:34:13

XLON

2

113.7800

395281480882900

14:34:23

XLON

11,554

113.7800

395281480882937

14:34:23

XLON

3,000

113.7800

395281480882939

14:34:30

XLON

539

113.7800

395281480883030

14:34:30

XLON

3,000

113.7800

395281480883031

14:34:30

XLON

2,500

113.7800

395281480883032

14:34:30

XLON

876

113.7600

395281480883033

14:34:40

XLON

1,576

113.7800

395281480883084

14:34:40

XLON

2,871

113.7800

395281480883085

14:34:40

XLON

904

113.7600

395281480883092

14:34:40

XLON

1,870

113.7600

395281480883093

14:34:40

XLON

3,000

113.7600

395281480883094

14:34:41

XLON

3,000

113.7600

395281480883097

14:34:41

XLON

2,500

113.7600

395281480883098

14:34:41

XLON

274

113.7600

395281480883099

14:34:41

XLON

5,322

113.7600

395281480883095

14:34:41

XLON

1,233

113.7600

395281480883096

14:34:44

XLON

6,908

113.7200

395281480883117

14:35:03

XLON

4,342

113.7400

395281480883253

14:35:03

XLON

1,180

113.7400

395281480883254

14:35:10

XLON

3,000

113.7400

395281480883323

14:35:10

XLON

6,044

113.7400

395281480883324

14:35:11

XLON

3,000

113.7400

395281480883330

14:35:11

XLON

3,360

113.7400

395281480883331

14:35:11

XLON

326

113.7400

395281480883332

14:35:28

XLON

2

113.7400

395281480883485

14:35:40

XLON

2,500

113.8000

395281480883561

14:35:40

XLON

3,000

113.8000

395281480883562

14:35:40

XLON

6,942

113.8000

395281480883563

14:35:40

XLON

13,444

113.8000

395281480883560

14:35:49

XLON

4,098

113.8000

395281480883646

14:36:11

XLON

4,426

113.7800

395281480883784

14:36:11

XLON

1,107

113.7800

395281480883785

14:36:18

XLON

11,234

113.7600

395281480883869

14:36:24

XLON

13,282

113.7600

395281480883922

14:36:36

XLON

4,799

113.6600

395281480884037

14:36:43

XLON

8,260

113.6600

395281480884064

14:36:49

XLON

3,726

113.6600

395281480884084

14:36:49

XLON

10,150

113.6400

395281480884103

14:36:49

XLON

3,034

113.6400

395281480884104

14:37:16

XLON

860

113.6800

395281480884214

14:37:36

XLON

844

113.6000

395281480884379

14:37:49

XLON

4,408

113.6600

395281480884520

14:37:54

XLON

9,679

113.6400

395281480884554

14:37:54

XLON

3,055

113.6400

395281480884557

14:37:54

XLON

417

113.6400

395281480884558

14:37:55

XLON

3,061

113.6200

395281480884567

14:38:08

XLON

1,129

113.6200

395281480884657

14:38:45

XLON

9,654

113.6400

395281480884902

14:38:45

XLON

2,500

113.6600

395281480884904

14:38:45

XLON

3,000

113.6600

395281480884905

14:38:45

XLON

3,797

113.6600

395281480884906

14:38:45

XLON

1,200

113.6600

395281480884907

14:39:07

XLON

4,034

113.6400

395281480885022

14:39:07

XLON

2,348

113.6400

395281480885023

14:39:07

XLON

4,013

113.6400

395281480885024

14:40:12

XLON

12,998

113.7600

395281480885384

14:40:12

XLON

3,000

113.7800

395281480885385

14:40:12

XLON

3,742

113.7800

395281480885386

14:40:13

XLON

2,354

113.7800

395281480885398

14:40:13

XLON

1,925

113.7800

395281480885401

14:40:17

XLON

430

113.7800

395281480885431

14:40:19

XLON

431

113.7800

395281480885433

14:40:21

XLON

4,055

113.7800

395281480885451

14:40:22

XLON

7,317

113.7600

395281480885472

14:40:22

XLON

6,525

113.7600

395281480885473

14:40:22

XLON

289

113.7600

395281480885482

14:40:22

XLON

3,950

113.7600

395281480885483

14:40:22

XLON

3,548

113.7600

395281480885484

14:40:22

XLON

5,993

113.7400

395281480885507

14:40:31

XLON

3,798

113.7600

395281480885551

14:40:31

XLON

3,000

113.7600

395281480885552

14:40:31

XLON

1,178

113.7600

395281480885553

14:40:32

XLON

2,235

113.7400

395281480885561

14:40:32

XLON

10,835

113.7400

395281480885562

14:40:38

XLON

4,559

113.7200

395281480885598

14:40:38

XLON

8,031

113.7200

395281480885594

14:41:29

XLON

3,000

113.8800

395281480885962

14:41:29

XLON

3,881

113.8800

395281480885963

14:41:32

XLON

5,000

113.8800

395281480885976

14:41:32

XLON

7,006

113.8800

395281480885977

14:41:33

XLON

2,174

113.8800

395281480885978

14:41:36

XLON

13,541

113.8200

395281480886013

14:41:41

XLON

13,896

113.8400

395281480886025

14:42:16

XLON

1,000

113.8800

395281480886193

14:42:19

XLON

12,019

113.8800

395281480886215

14:42:19

XLON

4,104

113.8800

395281480886218

14:42:19

XLON

2,500

113.8600

395281480886244

14:42:19

XLON

2,200

113.8600

395281480886245

14:42:19

XLON

3,000

113.8600

395281480886246

14:42:19

XLON

3,000

113.8800

395281480886247

14:42:19

XLON

977

113.8800

395281480886248

14:42:38

XLON

4,650

113.9000

395281480886355

14:42:38

XLON

5,552

113.9000

395281480886356

14:42:38

XLON

2,500

113.9000

395281480886357

14:43:05

XLON

12,064

113.9200

395281480886475

14:43:09

XLON

7,369

113.9000

395281480886503

14:43:09

XLON

6,803

113.9000

395281480886504

14:43:09

XLON

3,200

113.9000

395281480886505

14:43:09

XLON

3,000

113.9000

395281480886506

14:43:09

XLON

2,500

113.9000

395281480886507

14:43:09

XLON

411

113.9200

395281480886508

14:43:09

XLON

3,000

113.9200

395281480886509

14:43:09

XLON

2,500

113.9200

395281480886510

14:43:09

XLON

2,304

113.9200

395281480886511

14:43:20

XLON

4,921

113.8800

395281480886557

14:43:22

XLON

5,267

113.8600

395281480886577

14:43:26

XLON

1,000

113.8600

395281480886593

14:43:26

XLON

1,000

113.8600

395281480886594

14:43:26

XLON

1,000

113.8600

395281480886595

14:43:26

XLON

1,000

113.8600

395281480886596

14:43:26

XLON

816

113.8600

395281480886597

14:44:02

XLON

11,993

113.9000

395281480886739

14:44:02

XLON

3,000

113.9000

395281480886742

14:44:02

XLON

1,956

113.9000

395281480886743

14:44:10

XLON

65

113.9200

395281480886896

14:44:10

XLON

1,000

113.9200

395281480886897

14:44:10

XLON

2,000

113.9200

395281480886898

14:44:10

XLON

1,593

113.9200

395281480886899

14:44:28

XLON

3,180

113.9600

395281480887174

14:44:28

XLON

3,000

113.9600

395281480887187

14:44:28

XLON

1,009

113.9600

395281480887188

14:44:56

XLON

2,255

113.9800

395281480887308

14:44:56

XLON

1,000

113.9800

395281480887309

14:44:56

XLON

2,657

113.9800

395281480887310

14:45:22

XLON

1,665

114.0600

395281480887540

14:45:22

XLON

2,500

114.0600

395281480887541

14:45:22

XLON

3,000

114.0600

395281480887542

14:45:22

XLON

3,756

114.0600

395281480887543

14:45:22

XLON

1,000

114.0200

395281480887544

14:45:22

XLON

2,000

114.0200

395281480887545

14:45:22

XLON

1,000

114.0200

395281480887546

14:45:22

XLON

1,040

114.0200

395281480887547

14:45:26

XLON

1,396

114.0200

395281480887593

14:45:26

XLON

3,000

114.0200

395281480887594

14:45:26

XLON

3,022

114.0200

395281480887595

14:45:39

XLON

1,030

114.0200

395281480887660

14:45:39

XLON

3,000

114.0200

395281480887661

14:45:45

XLON

6,464

114.0000

395281480887699

14:45:45

XLON

3,000

114.0000

395281480887712

14:45:45

XLON

10,326

114.0000

395281480887713

14:46:14

XLON

3,000

113.9600

395281480887882

14:46:14

XLON

2,500

113.9600

395281480887883

14:46:14

XLON

7,412

113.9600

395281480887884

14:46:14

XLON

1,614

113.9800

395281480887885

14:46:24

XLON

3,200

113.9800

395281480887999

14:46:39

XLON

3,000

114.0000

395281480888080

14:46:47

XLON

156

114.0400

395281480888172

14:46:47

XLON

16

114.0400

395281480888173

14:46:47

XLON

3,000

114.0400

395281480888174

14:46:57

XLON

1,720

114.0200

395281480888205

14:46:57

XLON

11,777

114.0200

395281480888206

14:46:59

XLON

3,200

114.0200

395281480888224

14:47:22

XLON

3,000

114.0000

395281480888390

14:47:44

XLON

3,000

113.9800

395281480888457

14:47:44

XLON

2,500

113.9800

395281480888458

14:48:05

XLON

3,200

114.0800

395281480888577

14:48:06

XLON

265

114.1200

395281480888585

14:48:06

XLON

3,000

114.1200

395281480888586

14:48:17

XLON

7,958

114.1400

395281480888676

14:48:17

XLON

2,482

114.1400

395281480888682

14:48:17

XLON

3,000

114.1400

395281480888683

14:48:17

XLON

1,173

114.1400

395281480888684

14:48:26

XLON

1,816

114.1000

395281480888736

14:48:56

XLON

6,732

114.1600

395281480888822

14:48:56

XLON

3,200

114.1600

395281480888823

14:48:56

XLON

3,000

114.1600

395281480888824

14:48:56

XLON

4,712

114.1600

395281480888825

14:48:56

XLON

3,200

114.1800

395281480888826

14:48:56

XLON

3,000

114.1800

395281480888827

14:48:56

XLON

4,559

114.1800

395281480888828

14:48:56

XLON

4,182

114.1800

395281480888829

14:48:56

XLON

2,366

114.1800

395281480888830

14:48:57

XLON

2,632

114.1400

395281480888844

14:48:57

XLON

8,428

114.1400

395281480888845

14:48:57

XLON

11,060

114.1400

395281480888851

14:48:59

XLON

1,000

114.1400

395281480888868

14:48:59

XLON

2,000

114.1400

395281480888869

14:48:59

XLON

8,060

114.1400

395281480888870

14:48:59

XLON

6,676

114.1400

395281480888873

14:48:59

XLON

1

114.1400

395281480888874

14:49:05

XLON

1,685

114.1800

395281480888897

14:49:05

XLON

3,559

114.1800

395281480888898

14:49:05

XLON

4,583

114.1800

395281480888899

14:49:05

XLON

3,150

114.1800

395281480888900

14:49:09

XLON

2,994

114.2200

395281480888932

14:49:09

XLON

3,000

114.2200

395281480888933

14:49:10

XLON

3,000

114.2200

395281480888943

14:49:11

XLON

429

114.2200

395281480888945

14:49:11

XLON

3,000

114.2200

395281480888946

14:49:11

XLON

2,267

114.2200

395281480888950

14:49:11

XLON

3,000

114.2200

395281480888951

14:49:11

XLON

5,040

114.2000

395281480888952

14:49:20

XLON

3,200

114.2000

395281480888998

14:49:20

XLON

3,663

114.2000

395281480888999

14:49:20

XLON

2,500

114.2200

395281480889000

14:49:20

XLON

3,200

114.2200

395281480889001

14:49:20

XLON

3,000

114.2200

395281480889002

14:49:20

XLON

2,083

114.2200

395281480889003

14:49:20

XLON

4,878

114.2200

395281480889004

14:49:25

XLON

3,295

114.2000

395281480889034

14:49:25

XLON

2,222

114.2000

395281480889039

14:49:25

XLON

4,124

114.2000

395281480889040

14:49:35

XLON

2,774

114.2000

395281480889126

14:50:10

XLON

3,000

114.2000

395281480889316

14:50:10

XLON

2,500

114.2000

395281480889317

14:50:10

XLON

9,000

114.2000

395281480889318

14:50:10

XLON

4,164

114.2000

395281480889319

14:50:10

XLON

3,200

114.2200

395281480889320

14:50:10

XLON

3,000

114.2200

395281480889321

14:50:10

XLON

2,500

114.2200

395281480889322

14:50:10

XLON

9,000

114.2200

395281480889323

14:50:10

XLON

4,878

114.2200

395281480889324

14:50:10

XLON

1,200

114.2200

395281480889325

14:50:10

XLON

3,200

114.2400

395281480889326

14:50:10

XLON

1,031

114.2400

395281480889327

14:50:21

XLON

44

114.1600

395281480889418

14:50:21

XLON

3,000

114.1600

395281480889419

14:50:21

XLON

999

114.1600

395281480889420

14:50:22

XLON

817

114.1600

395281480889421

14:50:22

XLON

2,909

114.1600

395281480889422

14:50:29

XLON

4,969

114.1400

395281480889453

14:50:29

XLON

1,937

114.1200

395281480889465

14:50:29

XLON

1,460

114.1200

395281480889466

14:50:29

XLON

4,369

114.1200

395281480889467

14:50:47

XLON

9,315

114.0400

395281480889661

14:50:47

XLON

5

114.0400

395281480889662

14:50:47

XLON

9,920

114.0200

395281480889679

14:50:47

XLON

7,760

114.0200

395281480889684

14:50:48

XLON

10,974

114.0200

395281480889690

14:51:01

XLON

1,148

114.0400

395281480889805

14:51:05

XLON

3,000

114.1200

395281480889852

14:51:09

XLON

13,122

114.0800

395281480889860

14:51:09

XLON

13,402

114.0800

395281480889861

14:51:10

XLON

6,870

114.0400

395281480889884

14:51:10

XLON

8,954

114.0200

395281480889891

14:51:10

XLON

2,725

114.0200

395281480889900

14:51:11

XLON

3,000

114.0000

395281480889938

14:51:11

XLON

3,000

114.0000

395281480889939

14:51:11

XLON

3,000

114.0000

395281480889940

14:51:11

XLON

12,180

114.0200

395281480889914

14:51:11

XLON

502

114.0200

395281480889915

14:51:11

XLON

13,166

114.0000

395281480889951

14:51:11

XLON

3,896

114.0000

395281480889957

14:51:12

XLON

6,214

113.9800

395281480889960

14:51:28

XLON

1,011

114.0400

395281480890029

14:51:51

XLON

1,126

114.1200

395281480890195

14:51:51

XLON

271

114.1200

395281480890196

14:51:52

XLON

262

114.1200

395281480890201

14:51:52

XLON

1,530

114.1200

395281480890197

14:51:52

XLON

10,026

114.1200

395281480890198

14:52:03

XLON

1,936

114.1800

395281480890318

14:52:03

XLON

1,000

114.1800

395281480890319

14:52:03

XLON

9,568

114.1800

395281480890320

14:52:03

XLON

3,200

114.2000

395281480890326

14:52:03

XLON

285

114.2000

395281480890327

14:52:03

XLON

177

114.2000

395281480890328

14:52:13

XLON

13,523

114.2000

395281480890374

14:52:13

XLON

3,200

114.2000

395281480890378

14:52:28

XLON

656

114.1200

395281480890461

14:52:28

XLON

1,254

114.1200

395281480890462

14:52:28

XLON

405

114.1200

395281480890463

14:52:33

XLON

2,500

114.1200

395281480890491

14:52:33

XLON

4,296

114.1200

395281480890492

14:52:41

XLON

11,132

114.0800

395281480890518

14:52:42

XLON

14,251

114.0800

395281480890527

14:52:47

XLON

12,572

114.0600

395281480890549

14:52:47

XLON

3,200

114.0600

395281480890556

14:52:47

XLON

2,268

114.0600

395281480890557

14:53:06

XLON

2

114.1000

395281480890643

14:53:06

XLON

3,000

114.1000

395281480890644

14:53:12

XLON

3,000

114.1000

395281480890666

14:53:12

XLON

1,146

114.1000

395281480890667

14:53:14

XLON

936

114.1000

395281480890677

14:53:33

XLON

2

114.1000

395281480890821

14:53:45

XLON

12,973

114.0800

395281480890852

14:53:45

XLON

3,200

114.0800

395281480890853

14:53:45

XLON

3,000

114.0800

395281480890854

14:53:45

XLON

2,406

114.0800

395281480890855

14:53:47

XLON

3,182

114.0600

395281480890867

14:53:52

XLON

241

114.0200

395281480890887

14:53:52

XLON

4,143

114.0200

395281480890888

14:53:53

XLON

3,995

114.0000

395281480890899

14:54:05

XLON

2,284

114.0600

395281480890940

14:54:05

XLON

764

114.0600

395281480890941

14:54:09

XLON

5,063

114.0600

395281480890966

14:54:09

XLON

2,500

114.0600

395281480890982

14:54:09

XLON

2,675

114.0600

395281480890983

14:54:10

XLON

3,251

114.0400

395281480890989

14:54:10

XLON

394

114.0400

395281480890990

14:54:15

XLON

7,578

114.0200

395281480891024

14:55:00

XLON

3,000

114.1000

395281480891243

14:55:21

XLON

1,904

114.1000

395281480891321

14:55:21

XLON

8,306

114.1000

395281480891322

14:55:21

XLON

1,390

114.1000

395281480891323

14:55:25

XLON

5,523

114.1400

395281480891372

14:55:38

XLON

6,775

114.2000

395281480891424

14:55:45

XLON

2,120

114.2000

395281480891433

14:55:45

XLON

965

114.2000

395281480891434

14:55:45

XLON

2,500

114.2000

395281480891438

14:55:45

XLON

3,100

114.2000

395281480891439

14:55:58

XLON

5,837

114.1600

395281480891492

14:55:58

XLON

3,000

114.1600

395281480891493

14:55:58

XLON

2,500

114.1600

395281480891494

14:55:58

XLON

3,900

114.1600

395281480891495

14:55:58

XLON

2,700

114.1600

395281480891496

14:56:20

XLON

11,929

114.1600

395281480891561

14:56:20

XLON

445

114.1600

395281480891562

14:56:20

XLON

11,929

114.1600

395281480891577

14:56:20

XLON

4,844

114.1400

395281480891593

14:56:20

XLON

4,575

114.1200

395281480891599

14:56:33

XLON

731

114.1000

395281480891640

14:56:33

XLON

2,904

114.1000

395281480891641

14:56:44

XLON

4,378

114.1000

395281480891757

14:56:44

XLON

1,471

114.1000

395281480891758

14:56:44

XLON

1,454

114.1000

395281480891759

14:56:44

XLON

1,471

114.1000

395281480891760

14:56:44

XLON

2,943

114.1000

395281480891761

14:56:50

XLON

1,233

114.1000

395281480891783

14:56:51

XLON

11,717

114.1000

395281480891786

14:56:56

XLON

3,826

114.1200

395281480891851

14:57:09

XLON

3,299

114.1000

395281480891968

14:57:34

XLON

5,103

114.1600

395281480892099

14:58:19

XLON

3,000

114.2400

395281480892351

14:58:19

XLON

2,220

114.2400

395281480892352

14:58:30

XLON

380

114.2200

395281480892388

14:58:30

XLON

3,143

114.2200

395281480892389

14:58:34

XLON

13,761

114.2000

395281480892412

14:58:34

XLON

3,200

114.2000

395281480892413

14:58:34

XLON

2,221

114.2000

395281480892414

14:58:34

XLON

1,462

114.2000

395281480892415

14:59:02

XLON

4,702

114.2600

395281480892504

14:59:14

XLON

12,361

114.1600

395281480892611

14:59:25

XLON

543

114.2000

395281480892641

14:59:25

XLON

11,887

114.2000

395281480892642

14:59:25

XLON

543

114.2000

395281480892643

14:59:34

XLON

5,521

114.2000

395281480892663

14:59:51

XLON

3,000

114.1400

395281480892731

14:59:51

XLON

32

114.1400

395281480892732

14:59:51

XLON

2,140

114.1600

395281480892723

14:59:51

XLON

2,815

114.1600

395281480892724

15:00:10

XLON

13,364

114.1800

395281480892824

15:00:17

XLON

8,048

114.1400

395281480892866

15:00:17

XLON

311

114.1400

395281480892867

15:00:29

XLON

6,290

114.0800

395281480892984

15:00:29

XLON

492

114.0800

395281480892993

15:00:52

XLON

2,945

114.0400

395281480893139

15:00:53

XLON

3,268

114.0400

395281480893144

15:01:00

XLON

2,053

114.0200

395281480893194

15:01:00

XLON

3,000

114.0200

395281480893195

15:01:00

XLON

3,305

114.0400

395281480893190

15:01:01

XLON

9,103

114.0200

395281480893196

15:01:01

XLON

5,053

114.0200

395281480893197

15:01:37

XLON

5,187

114.0800

395281480893428

15:02:07

XLON

3,268

114.0400

395281480893631

15:02:07

XLON

1,000

114.0400

395281480893632

15:02:07

XLON

1,000

114.0400

395281480893633

15:02:07

XLON

1,000

114.0400

395281480893634

15:02:07

XLON

800

114.0400

395281480893635

15:02:07

XLON

3,000

114.0400

395281480893636

15:02:07

XLON

670

114.0400

395281480893637

15:02:07

XLON

2,139

114.0400

395281480893638

15:02:16

XLON

6,849

114.0400

395281480893689

15:02:47

XLON

9,442

114.0000

395281480893968

15:03:12

XLON

4,218

113.9000

395281480894152

15:03:15

XLON

3,752

113.9000

395281480894156

15:03:36

XLON

6,015

113.9200

395281480894222

15:03:53

XLON

12,107

113.9600

395281480894327

15:04:05

XLON

5,259

113.9200

395281480894395

15:04:41

XLON

13,370

113.9000

395281480894649

15:04:44

XLON

2,208

113.9000

395281480894684

15:04:45

XLON

4,170

113.9000

395281480894686

15:05:19

XLON

3,218

113.9600

395281480894896

15:05:19

XLON

4,258

113.9600

395281480894898

15:05:20

XLON

5,045

113.9400

395281480894904

15:05:23

XLON

3,370

113.9200

395281480894937

15:05:28

XLON

2,600

113.9000

395281480894969

15:05:28

XLON

1,016

113.9000

395281480894970

15:06:15

XLON

4,613

114.1200

395281480895265

15:06:15

XLON

317

114.1200

395281480895266

15:06:27

XLON

2,930

114.1800

395281480895321

15:06:38

XLON

3,342

114.2200

395281480895369

15:06:47

XLON

3,338

114.2800

395281480895429

15:06:52

XLON

2,500

114.2800

395281480895450

15:06:56

XLON

3,553

114.2600

395281480895494

15:07:05

XLON

2,300

114.3000

395281480895516

15:07:31

XLON

2,000

114.3400

395281480895635

15:07:31

XLON

2,000

114.3400

395281480895636

15:07:31

XLON

3,276

114.3400

395281480895637

15:07:37

XLON

3,000

114.3800

395281480895655

15:07:38

XLON

83

114.3800

395281480895660

15:07:42

XLON

3,000

114.4400

395281480895683

15:07:42

XLON

515

114.4400

395281480895684

15:07:46

XLON

3,000

114.4400

395281480895691

15:07:54

XLON

10,033

114.4000

395281480895733

15:08:04

XLON

12,530

114.4000

395281480895798

15:08:04

XLON

3,916

114.4000

395281480895803

15:08:26

XLON

3,514

114.3000

395281480895989

15:08:26

XLON

3,647

114.3000

395281480895991

15:08:31

XLON

590

114.2800

395281480896010

15:08:34

XLON

3,789

114.3000

395281480896029

15:08:45

XLON

3,947

114.2800

395281480896087

15:09:11

XLON

4,629

114.2600

395281480896200

15:09:11

XLON

1,186

114.2600

395281480896201

15:09:11

XLON

199

114.2600

395281480896202

15:09:12

XLON

6,085

114.2600

395281480896205

15:09:42

XLON

703

114.2000

395281480896419

15:09:48

XLON

13,594

114.2000

395281480896444

15:09:54

XLON

3,619

114.1800

395281480896512

15:10:13

XLON

1

114.2000

395281480896604

15:10:15

XLON

1,621

114.2000

395281480896606

15:10:15

XLON

2,296

114.2000

395281480896607

15:10:26

XLON

6,869

114.2000

395281480896650

15:10:50

XLON

11,195

114.2400

395281480896744

15:11:04

XLON

3,803

114.2800

395281480896903

15:11:15

XLON

3,410

114.2200

395281480896976

15:11:15

XLON

4,142

114.2200

395281480896982

15:11:30

XLON

3,699

114.1800

395281480897066

15:11:39

XLON

1,258

114.1600

395281480897169

15:11:39

XLON

4,448

114.1600

395281480897170

15:12:00

XLON

3,697

114.2200

395281480897241

15:12:18

XLON

7,284

114.2800

395281480897344

15:12:27

XLON

4,896

114.2800

395281480897362

15:12:51

XLON

3,687

114.3800

395281480897475

15:12:51

XLON

6,939

114.3800

395281480897478

15:13:35

XLON

2,682

114.4800

395281480897700

15:13:35

XLON

2,977

114.4800

395281480897701

15:13:35

XLON

44

114.4800

395281480897702

15:13:35

XLON

1,767

114.4800

395281480897703

15:13:39

XLON

3,000

114.5000

395281480897720

15:13:50

XLON

2,944

114.5200

395281480897796

15:13:55

XLON

833

114.5200

395281480897809

15:13:55

XLON

2,756

114.5200

395281480897810

15:13:55

XLON

310

114.5200

395281480897811

15:13:56

XLON

13,359

114.4800

395281480897817

15:14:13

XLON

2,735

114.4600

395281480897891

15:14:13

XLON

403

114.4600

395281480897892

15:14:13

XLON

5,270

114.4600

395281480897893

15:14:30

XLON

4,014

114.4400

395281480898080

15:14:34

XLON

202

114.4400

395281480898107

15:15:00

XLON

6,675

114.4600

395281480898170

15:15:00

XLON

4,549

114.4600

395281480898171

15:15:05

XLON

615

114.4400

395281480898216

15:15:05

XLON

4,193

114.4400

395281480898217

15:15:24

XLON

8,517

114.3400

395281480898398

15:15:40

XLON

797

114.3000

395281480898509

15:15:40

XLON

6,896

114.3000

395281480898510

15:16:00

XLON

5,947

114.2800

395281480898583

15:17:00

XLON

12,418

114.4200

395281480898898

15:17:04

XLON

14,079

114.4000

395281480898911

15:17:31

XLON

6,628

114.3800

395281480899031

15:17:31

XLON

934

114.3800

395281480899046

15:17:31

XLON

2,214

114.3800

395281480899047

15:17:42

XLON

2,073

114.4200

395281480899133

15:17:42

XLON

1,046

114.4200

395281480899134

15:17:42

XLON

310

114.4200

395281480899135

15:18:13

XLON

783

114.4600

395281480899293

15:18:13

XLON

3,000

114.4600

395281480899294

15:18:13

XLON

39

114.4600

395281480899295

15:18:21

XLON

3,012

114.4600

395281480899310

15:18:29

XLON

1,106

114.4600

395281480899337

15:18:29

XLON

3,000

114.4600

395281480899338

15:18:29

XLON

211

114.4600

395281480899339

15:18:33

XLON

13,683

114.4400

395281480899370

15:18:42

XLON

2,772

114.4400

395281480899428

15:18:42

XLON

258

114.4400

395281480899429

15:18:55

XLON

3,413

114.4400

395281480899485

15:19:04

XLON

3,106

114.4000

395281480899527

15:19:04

XLON

1

114.4000

395281480899528

15:19:40

XLON

2,897

114.4600

395281480899744

15:20:31

XLON

1,402

114.4400

395281480899972

15:20:31

XLON

3,363

114.4400

395281480899973

15:20:31

XLON

4,741

114.4400

395281480899974

15:20:31

XLON

1,200

114.4400

395281480899975

15:20:31

XLON

3,000

114.4400

395281480899976

15:20:31

XLON

2,500

114.4600

395281480899977

15:20:31

XLON

353

114.4600

395281480899978

15:21:10

XLON

12,422

114.4600

395281480900079

15:21:10

XLON

2,500

114.4600

395281480900084

15:21:10

XLON

759

114.4600

395281480900085

15:21:10

XLON

7,870

114.4400

395281480900092

15:21:12

XLON

6,950

114.4200

395281480900120

15:21:38

XLON

8,418

114.4200

395281480900231

15:22:16

XLON

9,109

114.3400

395281480900422

15:22:26

XLON

3,884

114.3400

395281480900451

15:22:32

XLON

4,132

114.3400

395281480900485

15:22:43

XLON

4,080

114.3400

395281480900539

15:22:55

XLON

3,491

114.3200

395281480900580

15:23:20

XLON

4,778

114.3600

395281480900748

15:23:20

XLON

4,370

114.3600

395281480900749

15:23:31

XLON

3,354

114.3600

395281480900799

15:23:31

XLON

3,230

114.3400

395281480900803

15:24:00

XLON

8,340

114.2800

395281480900961

15:24:31

XLON

10,178

114.3200

395281480901061

15:24:40

XLON

133

114.2600

395281480901110

15:24:40

XLON

2,893

114.2600

395281480901111

15:24:52

XLON

3,413

114.2200

395281480901153

15:25:10

XLON

7,196

114.2800

395281480901246

15:25:34

XLON

4,792

114.3000

395281480901343

15:26:12

XLON

1,792

114.3200

395281480901573

15:26:55

XLON

7,611

114.3600

395281480901756

15:26:55

XLON

1

114.3600

395281480901757

15:26:59

XLON

10,844

114.3600

395281480901759

15:27:19

XLON

7,959

114.4000

395281480901845

15:27:19

XLON

500

114.4000

395281480901846

15:27:19

XLON

3,000

114.4000

395281480901847

15:27:19

XLON

572

114.4000

395281480901848

15:28:17

XLON

4,034

114.4800

395281480902089

15:28:17

XLON

1,477

114.4800

395281480902084

15:28:17

XLON

2,323

114.4800

395281480902085

15:28:20

XLON

3,256

114.4600

395281480902103

15:28:20

XLON

6,011

114.4600

395281480902104

15:29:01

XLON

500

114.4000

395281480902199

15:29:01

XLON

3,000

114.4000

395281480902200

15:29:01

XLON

150

114.4000

395281480902201

15:29:10

XLON

6,900

114.4000

395281480902242

15:29:21

XLON

3,200

114.4200

395281480902292

15:29:21

XLON

3,070

114.4200

395281480902293

15:29:23

XLON

3,526

114.4000

395281480902298

15:29:31

XLON

2,932

114.3400

395281480902334

15:30:04

XLON

5,417

114.3200

395281480902482

15:30:21

XLON

3,366

114.2800

395281480902567

15:30:21

XLON

2,802

114.2800

395281480902568

15:30:40

XLON

4,479

114.3400

395281480902633

15:31:21

XLON

5,295

114.4200

395281480902845

15:31:42

XLON

1,861

114.4000

395281480902966

15:31:53

XLON

3,609

114.3600

395281480902987

15:32:15

XLON

4,375

114.3800

395281480903055

15:32:25

XLON

6,088

114.3400

395281480903088

15:32:31

XLON

4,342

114.3000

395281480903172

15:33:28

XLON

77

114.2400

395281480903408

15:33:28

XLON

1,692

114.2400

395281480903409

15:33:28

XLON

3,468

114.2400

395281480903410

15:33:28

XLON

795

114.2400

395281480903411

15:33:28

XLON

1,999

114.2400

395281480903412

15:33:34

XLON

3,057

114.1600

395281480903501

15:34:25

XLON

794

114.2000

395281480903804

15:34:27

XLON

1,000

114.2000

395281480903806

15:34:27

XLON

1,000

114.2000

395281480903807

15:34:27

XLON

1,000

114.2000

395281480903808

15:34:27

XLON

9,560

114.2000

395281480903809

15:34:27

XLON

3,794

114.2000

395281480903810

15:35:06

XLON

2,433

114.2200

395281480904028

15:35:06

XLON

3,202

114.2200

395281480904029

15:35:34

XLON

2,863

114.1800

395281480904237

15:35:34

XLON

5,000

114.1800

395281480904238

15:35:34

XLON

4,593

114.1800

395281480904239

15:36:30

XLON

5,673

114.2800

395281480904460

15:36:37

XLON

1,995

114.2800

395281480904471

15:36:52

XLON

3,000

114.2600

395281480904511

15:36:52

XLON

13,431

114.2400

395281480904516

15:36:59

XLON

4,828

114.2400

395281480904552

15:37:32

XLON

5,975

114.2800

395281480904732

15:37:38

XLON

2,700

114.2600

395281480904762

15:37:52

XLON

4,350

114.2400

395281480904833

15:38:51

XLON

9,341

114.2200

395281480905020

15:38:51

XLON

978

114.2200

395281480905021

15:39:21

XLON

7,070

114.2200

395281480905112

15:39:39

XLON

5,855

114.1800

395281480905154

15:40:13

XLON

1,649

114.1200

395281480905279

15:40:13

XLON

5,105

114.1200

395281480905280

15:40:13

XLON

1,649

114.1200

395281480905281

15:40:44

XLON

163

114.1200

395281480905399

15:40:48

XLON

3,425

114.1200

395281480905421

15:40:48

XLON

1,518

114.1200

395281480905423

15:40:48

XLON

7,303

114.1200

395281480905424

15:41:25

XLON

13,871

114.0600

395281480905563

15:41:49

XLON

8,027

114.0800

395281480905686

15:41:49

XLON

2,553

114.0800

395281480905688

15:41:49

XLON

760

114.0800

395281480905689

15:42:15

XLON

9,648

114.1000

395281480905810

15:42:45

XLON

86

114.1400

395281480905869

15:42:45

XLON

3,383

114.1400

395281480905870

15:43:14

XLON

5,591

114.1200

395281480905960

15:43:32

XLON

4,836

114.1000

395281480906055

15:43:59

XLON

8,047

114.1800

395281480906179

15:43:59

XLON

3,000

114.1800

395281480906188

15:43:59

XLON

3,093

114.1800

395281480906189

15:44:22

XLON

4,899

114.1800

395281480906277

15:44:22

XLON

247

114.1800

395281480906278

15:44:33

XLON

5,436

114.1600

395281480906338

15:45:00

XLON

3,933

114.1200

395281480906412

15:45:10

XLON

1,000

114.1200

395281480906499

15:45:10

XLON

4,000

114.1200

395281480906500

15:45:11

XLON

8,713

114.1200

395281480906504

15:45:17

XLON

1,500

114.0800

395281480906583

15:45:18

XLON

1,000

114.0800

395281480906593

15:45:18

XLON

2,842

114.0800

395281480906598

15:45:19

XLON

1,658

114.0800

395281480906602

15:45:19

XLON

3,938

114.0800

395281480906603

15:45:23

XLON

2,431

114.1000

395281480906639

15:45:23

XLON

1,000

114.1000

395281480906640

15:45:34

XLON

5,000

114.1200

395281480906688

15:45:38

XLON

6,324

114.1400

395281480906724

15:45:38

XLON

3,000

114.1400

395281480906725

15:45:38

XLON

4,981

114.1400

395281480906726

15:45:54

XLON

7,754

114.1200

395281480906829

15:46:09

XLON

7,418

114.1400

395281480906914

15:46:09

XLON

3,650

114.1200

395281480906919

15:46:42

XLON

3,462

114.1600

395281480907092

15:47:15

XLON

3,874

114.1800

395281480907173

15:47:37

XLON

4,180

114.2000

395281480907247

15:49:33

XLON

5,191

114.3200

395281480907703

15:49:33

XLON

8,760

114.3200

395281480907704

15:49:33

XLON

3,200

114.3200

395281480907706

15:49:33

XLON

1,991

114.3200

395281480907707

15:49:39

XLON

8,678

114.3000

395281480907752

15:50:01

XLON

609

114.3600

395281480907839

15:50:01

XLON

2,449

114.3600

395281480907840

15:50:01

XLON

3,070

114.3600

395281480907841

15:50:01

XLON

2,384

114.3600

395281480907842

15:50:01

XLON

6,152

114.3600

395281480907854

15:50:11

XLON

3,137

114.3200

395281480907899

15:50:11

XLON

1,345

114.3200

395281480907900

15:50:25

XLON

2,620

114.3200

395281480907986

15:50:25

XLON

2,466

114.3200

395281480907987

15:50:46

XLON

3,333

114.2600

395281480908044

15:50:50

XLON

1,998

114.2600

395281480908063

15:51:23

XLON

3,120

114.3000

395281480908172

15:51:31

XLON

2,956

114.3000

395281480908199

15:51:47

XLON

14,188

114.3000

395281480908245

15:52:26

XLON

1,080

114.3000

395281480908346

15:52:26

XLON

3,000

114.3000

395281480908347

15:52:30

XLON

2,341

114.3000

395281480908350

15:52:30

XLON

1,676

114.3000

395281480908351

15:53:07

XLON

1,652

114.3800

395281480908488

15:53:07

XLON

3,000

114.3800

395281480908489

15:53:07

XLON

5,322

114.3800

395281480908490

15:53:07

XLON

272

114.3800

395281480908491

15:53:13

XLON

2,700

114.3800

395281480908527

15:53:13

XLON

820

114.3800

395281480908528

15:53:21

XLON

3,010

114.3800

395281480908559

15:54:01

XLON

4,235

114.4600

395281480908686

15:54:01

XLON

1,193

114.4600

395281480908690

15:54:01

XLON

3,000

114.4600

395281480908691

15:54:01

XLON

4,179

114.4600

395281480908683

15:54:12

XLON

524

114.4600

395281480908741

15:54:12

XLON

12,105

114.4600

395281480908742

15:54:12

XLON

2,100

114.4600

395281480908749

15:54:12

XLON

3,200

114.4600

395281480908750

15:54:12

XLON

1,385

114.4600

395281480908751

15:54:23

XLON

3,126

114.4400

395281480908777

15:55:01

XLON

3,246

114.4400

395281480908890

15:55:01

XLON

3,200

114.4400

395281480908893

15:55:01

XLON

3,000

114.4400

395281480908894

15:55:01

XLON

4,145

114.4400

395281480908895

15:55:20

XLON

3,499

114.3400

395281480909006

15:56:03

XLON

1

114.3600

395281480909157

15:56:15

XLON

13,205

114.3600

395281480909226

15:56:20

XLON

10,182

114.3400

395281480909259

15:56:46

XLON

2,939

114.3000

395281480909484

15:56:46

XLON

3,000

114.3000

395281480909486

15:56:46

XLON

1,495

114.3000

395281480909487

15:57:26

XLON

9,971

114.2600

395281480909709

15:58:27

XLON

13,518

114.3200

395281480910034

15:58:27

XLON

12,771

114.3200

395281480910027

15:58:42

XLON

2,926

114.3200

395281480910150

15:58:57

XLON

5,377

114.3200

395281480910195

15:59:20

XLON

4,462

114.3200

395281480910296

15:59:20

XLON

3,000

114.3200

395281480910297

15:59:59

XLON

6,903

114.3600

395281480910481

 

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

Enquiries to:

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

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

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

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

Latest directors dealings