Transaction in Own Shares

RNS Number : 5181M
Vodafone Group Plc
21 September 2021
 

21 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:

21 September 2021

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

4,973,698

 

Highest price paid per share (pence):

115.54

 

Lowest price paid per share (pence):

113.84

 

Volume weighted average price paid per share (pence):

114.77

 


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,247,347,312 of its ordinary shares in treasury and has 27,570,242,706 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 21 September 2021 Goldman Sachs (as principal) elected to purchase 4,973,698 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 21 September 2021 is set out below.

 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

114.77

 

4,973,698

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBp)

Transaction Reference Number

08:43:20

XLON

2,924

114.7000

395893513661091

08:46:54

XLON

7,629

114.8000

395893513661807

08:48:21

XLON

2,176

114.9000

395893513662004

08:48:21

XLON

1,327

114.9000

395893513662005

08:49:22

XLON

1,279

114.9400

395893513662196

08:49:35

XLON

3,344

114.9200

395893513662215

08:50:41

XLON

3,559

115.0000

395893513662385

08:50:57

XLON

3,848

115.0000

395893513662422

08:54:03

XLON

3,000

115.0200

395893513662920

08:54:06

XLON

2,084

115.0000

395893513662926

08:54:06

XLON

3,000

115.0000

395893513662927

08:54:08

XLON

3,185

114.9800

395893513662930

08:54:08

XLON

3,128

114.9800

395893513662931

08:54:08

XLON

1,842

115.0000

395893513662928

08:58:00

XLON

7,536

115.0000

395893513663625

08:58:00

XLON

2,143

115.0000

395893513663626

08:58:05

XLON

7,536

115.0000

395893513663635

08:58:15

XLON

2,871

114.9800

395893513663656

08:58:15

XLON

3,356

114.9800

395893513663657

08:58:15

XLON

2,871

114.9800

395893513663659

08:58:55

XLON

4,538

114.9600

395893513663758

09:00:00

XLON

3,244

114.9400

395893513663909

09:00:00

XLON

1

114.9400

395893513663910

09:00:20

XLON

4,072

114.9800

395893513664115

09:00:58

XLON

3,000

115.0200

395893513664263

09:00:58

XLON

1,240

115.0200

395893513664264

09:02:37

XLON

3,451

114.9600

395893513664550

09:04:26

XLON

395

114.9600

395893513664860

09:04:26

XLON

2,283

114.9600

395893513664861

09:04:26

XLON

3,290

114.9600

395893513664862

09:04:26

XLON

6,683

114.9600

395893513664866

09:04:35

XLON

2,598

114.9400

395893513664886

09:04:35

XLON

1,313

114.9400

395893513664887

09:04:35

XLON

3,000

114.9400

395893513664888

09:04:35

XLON

772

114.9400

395893513664889

09:06:54

XLON

3,000

115.0600

395893513665257

09:06:54

XLON

120

115.0600

395893513665258

09:06:57

XLON

7,170

115.0400

395893513665277

09:10:25

XLON

4,725

115.1000

395893513665746

09:10:25

XLON

7,569

115.1000

395893513665747

09:12:50

XLON

3,200

115.1400

395893513666133

09:12:50

XLON

707

115.1400

395893513666134

09:12:55

XLON

2,387

115.1400

395893513666135

09:13:50

XLON

5,144

115.1400

395893513666236

09:13:50

XLON

3,102

115.1400

395893513666238

09:14:40

XLON

9,100

115.1400

395893513666364

09:14:40

XLON

3,200

115.1400

395893513666373

09:14:40

XLON

338

115.1400

395893513666374

09:15:06

XLON

3,622

115.0800

395893513666434

09:15:06

XLON

396

115.0800

395893513666435

09:15:06

XLON

3,200

115.0800

395893513666431

09:15:06

XLON

347

115.0800

395893513666432

09:15:46

XLON

14,045

115.1200

395893513666505

09:15:46

XLON

2,951

115.1200

395893513666508

09:16:20

XLON

3,200

115.0800

395893513666583

09:16:20

XLON

1,791

115.0800

395893513666584

09:16:20

XLON

4,047

115.1000

395893513666578

09:17:50

XLON

1,241

115.1000

395893513666710

09:17:50

XLON

3,763

115.1000

395893513666711

09:18:05

XLON

890

115.0600

395893513666765

09:19:15

XLON

3,031

115.0000

395893513666876

09:20:08

XLON

3,935

114.9800

395893513666971

09:20:08

XLON

5,460

114.9600

395893513666978

09:21:33

XLON

7,024

114.9600

395893513667237

09:22:43

XLON

1,124

114.9400

395893513667414

09:22:43

XLON

1,462

114.9400

395893513667415

09:22:43

XLON

1,124

114.9400

395893513667416

09:23:01

XLON

2,244

114.9200

395893513667461

09:23:01

XLON

751

114.9200

395893513667462

09:23:01

XLON

2,798

114.9200

395893513667463

09:23:01

XLON

1,845

114.9200

395893513667464

09:24:06

XLON

3,000

114.8400

395893513667745

09:24:29

XLON

2,200

114.9000

395893513667877

09:24:29

XLON

3,000

114.9000

395893513667878

09:24:51

XLON

2,103

114.8600

395893513667967

09:25:01

XLON

4,819

114.8800

395893513668016

09:25:01

XLON

465

114.8800

395893513668017

09:25:03

XLON

1,707

114.8800

395893513668030

09:25:03

XLON

6,675

114.8800

395893513668031

09:25:46

XLON

10,001

114.9000

395893513668119

09:28:03

XLON

2,090

114.8600

395893513668309

09:28:03

XLON

3,487

114.8600

395893513668310

09:28:03

XLON

4,252

114.8600

395893513668311

09:28:48

XLON

4,160

114.8800

395893513668395

09:28:48

XLON

31

114.8800

395893513668396

09:30:50

XLON

82

114.9800

395893513668601

09:30:50

XLON

495

114.9800

395893513668602

09:30:50

XLON

1,709

114.9800

395893513668603

09:30:50

XLON

893

114.9800

395893513668604

09:31:20

XLON

3,000

114.9400

395893513668638

09:31:20

XLON

482

114.9400

395893513668639

09:34:59

XLON

1,261

115.0400

395893513669070

09:35:35

XLON

4,015

115.1000

395893513669240

09:35:35

XLON

16

115.1000

395893513669238

09:35:35

XLON

3,868

115.1000

395893513669239

09:35:47

XLON

4,528

115.0800

395893513669264

09:36:00

XLON

565

115.0800

395893513669271

09:36:21

XLON

417

115.0800

395893513669303

09:36:36

XLON

2,993

115.0600

395893513669357

09:36:36

XLON

1,211

115.0600

395893513669358

09:36:36

XLON

2,993

115.0600

395893513669360

09:38:55

XLON

75

115.0000

395893513669632

09:41:01

XLON

4,158

115.0600

395893513669940

09:41:01

XLON

9,215

115.0600

395893513669941

09:41:01

XLON

3,000

115.0800

395893513669942

09:41:01

XLON

3,610

115.0800

395893513669943

09:41:56

XLON

3,286

115.0400

395893513670048

09:41:56

XLON

68

115.0400

395893513670049

09:41:56

XLON

1,582

115.0400

395893513670050

09:41:56

XLON

2,419

115.0400

395893513670051

09:43:32

XLON

4,131

115.0800

395893513670183

09:44:33

XLON

2,188

115.0000

395893513670333

09:47:48

XLON

9,500

115.0400

395893513670609

09:47:48

XLON

481

115.0400

395893513670610

09:49:22

XLON

4,359

115.0200

395893513670754

09:49:28

XLON

2,983

115.0200

395893513670767

09:51:05

XLON

3,804

115.0800

395893513670999

09:53:55

XLON

6,995

115.1000

395893513671529

09:53:55

XLON

3,028

115.1000

395893513671530

09:54:51

XLON

202

115.1200

395893513671625

09:54:51

XLON

756

115.1200

395893513671626

09:54:55

XLON

298

115.1200

395893513671627

09:54:55

XLON

596

115.1200

395893513671628

09:54:58

XLON

3,000

115.1000

395893513671638

09:54:58

XLON

2,400

115.1000

395893513671639

09:54:58

XLON

3,338

115.1000

395893513671640

09:54:58

XLON

3,285

115.1000

395893513671641

09:55:00

XLON

3,000

115.1000

395893513671643

09:55:01

XLON

1,338

115.1000

395893513671644

09:55:01

XLON

3,000

115.1000

395893513671645

09:55:01

XLON

3,420

115.1000

395893513671646

09:55:35

XLON

7,092

115.1000

395893513671710

09:55:35

XLON

3,000

115.1000

395893513671711

09:55:35

XLON

3,000

115.1000

395893513671712

09:55:35

XLON

623

115.1000

395893513671713

09:58:33

XLON

412

115.0600

395893513672263

09:58:33

XLON

181

115.0600

395893513672264

09:58:37

XLON

3,000

115.0600

395893513672271

10:01:05

XLON

36

115.2400

395893513672572

10:01:05

XLON

3,000

115.2400

395893513672573

10:01:50

XLON

13,302

115.2400

395893513672628

10:02:04

XLON

4,262

115.3200

395893513672668

10:02:05

XLON

8,910

115.3000

395893513672673

10:02:35

XLON

3,000

115.2800

395893513672748

10:02:48

XLON

3,000

115.2800

395893513672756

10:02:48

XLON

296

115.2800

395893513672757

10:02:48

XLON

1,465

115.2800

395893513672758

10:02:48

XLON

9,671

115.2800

395893513672759

10:02:53

XLON

90

115.2800

395893513672766

10:02:53

XLON

4,763

115.2800

395893513672767

10:02:56

XLON

3,000

115.2800

395893513672771

10:03:06

XLON

3,000

115.2800

395893513672785

10:03:06

XLON

3,100

115.2800

395893513672786

10:03:13

XLON

12,499

115.2400

395893513672851

10:03:14

XLON

3,200

115.2400

395893513672862

10:03:14

XLON

3,100

115.2400

395893513672863

10:03:14

XLON

3,000

115.2400

395893513672864

10:03:14

XLON

1,300

115.2400

395893513672865

10:03:20

XLON

3,100

115.2400

395893513672906

10:03:25

XLON

1

115.2400

395893513672925

10:03:25

XLON

2,800

115.2400

395893513672926

10:03:25

XLON

1,450

115.2400

395893513672927

10:03:34

XLON

3,000

115.2400

395893513672940

10:03:34

XLON

1,442

115.2400

395893513672941

10:03:38

XLON

3,000

115.2400

395893513672943

10:03:38

XLON

1,368

115.2400

395893513672944

10:03:40

XLON

3,000

115.2400

395893513672945

10:03:41

XLON

3,000

115.2400

395893513672946

10:03:41

XLON

1,465

115.2400

395893513672947

10:03:42

XLON

3,000

115.2400

395893513672950

10:04:43

XLON

3,000

115.2600

395893513673079

10:05:13

XLON

5,514

115.2000

395893513673154

10:05:13

XLON

8,215

115.2000

395893513673155

10:05:13

XLON

3,200

115.1800

395893513673158

10:05:13

XLON

2,900

115.1800

395893513673159

10:05:13

XLON

2,841

115.1800

395893513673160

10:06:16

XLON

2,676

115.2000

395893513673282

10:06:16

XLON

1,080

115.2000

395893513673283

10:07:04

XLON

5,653

115.2000

395893513673377

10:08:48

XLON

3,030

115.2000

395893513673569

10:08:48

XLON

3,200

115.2000

395893513673571

10:08:48

XLON

763

115.2000

395893513673572

10:08:57

XLON

3,831

115.1800

395893513673590

10:08:57

XLON

3,664

115.1800

395893513673591

10:09:11

XLON

7,784

115.1600

395893513673605

10:09:11

XLON

3,893

115.1600

395893513673606

10:11:10

XLON

8,658

115.2000

395893513673779

10:11:10

XLON

385

115.2000

395893513673780

10:15:01

XLON

6,331

115.1800

395893513674286

10:15:02

XLON

7,160

115.1800

395893513674296

10:15:02

XLON

3,749

115.1800

395893513674298

10:15:35

XLON

3,000

115.3000

395893513674368

10:15:35

XLON

2,900

115.3000

395893513674369

10:15:35

XLON

3,808

115.3000

395893513674370

10:15:35

XLON

1,539

115.3000

395893513674371

10:15:36

XLON

4,558

115.3000

395893513674372

10:15:36

XLON

2,215

115.3000

395893513674373

10:15:36

XLON

3,000

115.3000

395893513674374

10:15:36

XLON

4,235

115.3000

395893513674376

10:15:36

XLON

2,215

115.3000

395893513674377

10:15:36

XLON

1,841

115.3000

395893513674378

10:15:36

XLON

3,000

115.3000

395893513674379

10:15:36

XLON

3,416

115.3000

395893513674380

10:15:37

XLON

3,000

115.3000

395893513674381

10:15:37

XLON

5,915

115.3000

395893513674382

10:15:37

XLON

2,215

115.3000

395893513674383

10:15:37

XLON

4,525

115.3000

395893513674384

10:15:37

XLON

1,591

115.3000

395893513674385

10:15:47

XLON

3,260

115.2800

395893513674403

10:15:52

XLON

2,289

115.2800

395893513674404

10:16:08

XLON

2,700

115.2800

395893513674452

10:16:08

XLON

939

115.2800

395893513674453

10:16:15

XLON

13,927

115.2600

395893513674469

10:16:19

XLON

3,652

115.2600

395893513674478

10:18:01

XLON

8,498

115.2200

395893513674649

10:18:41

XLON

1,409

115.1800

395893513674719

10:18:41

XLON

2,432

115.1800

395893513674720

10:18:41

XLON

1,114

115.1800

395893513674721

10:18:41

XLON

2,450

115.1800

395893513674722

10:19:36

XLON

1,868

115.1400

395893513674833

10:19:36

XLON

1,879

115.1400

395893513674834

10:20:10

XLON

985

115.1200

395893513674866

10:20:10

XLON

1,012

115.1200

395893513674867

10:20:10

XLON

985

115.1200

395893513674868

10:24:47

XLON

7,430

115.0600

395893513675354

10:25:06

XLON

3,853

115.1000

395893513675424

10:25:06

XLON

70

115.1000

395893513675425

10:25:13

XLON

100

115.1000

395893513675447

10:25:39

XLON

3,121

115.1200

395893513675527

10:26:55

XLON

1,921

115.1400

395893513675656

10:26:55

XLON

1,407

115.1400

395893513675657

10:27:28

XLON

3,000

115.1200

395893513675724

10:27:30

XLON

3,976

115.1400

395893513675732

10:27:30

XLON

1,376

115.1400

395893513675733

10:27:46

XLON

3,832

115.1400

395893513675763

10:27:49

XLON

516

115.1200

395893513675769

10:27:49

XLON

8,739

115.1200

395893513675770

10:27:49

XLON

3,497

115.1200

395893513675771

10:27:54

XLON

5,353

115.1000

395893513675773

10:29:10

XLON

4,185

115.0800

395893513675930

10:29:10

XLON

1,322

115.0800

395893513675954

10:29:10

XLON

3,476

115.0800

395893513675959

10:36:26

XLON

3,700

115.3000

395893513676696

10:36:26

XLON

2,049

115.3000

395893513676704

10:36:26

XLON

10,025

115.3000

395893513676705

10:37:04

XLON

1,559

115.2800

395893513676773

10:37:04

XLON

2,409

115.2800

395893513676774

10:37:04

XLON

1,559

115.2800

395893513676775

10:39:42

XLON

3,093

115.2200

395893513677077

10:39:42

XLON

67

115.2200

395893513677078

10:39:42

XLON

3,000

115.2200

395893513677079

10:39:42

XLON

136

115.2200

395893513677080

10:40:26

XLON

1,724

115.2400

395893513677208

10:40:28

XLON

2,427

115.2400

395893513677209

10:40:28

XLON

7,333

115.2400

395893513677210

10:40:28

XLON

4,151

115.2400

395893513677211

10:42:28

XLON

12,117

115.2200

395893513677500

10:42:28

XLON

11,885

115.2200

395893513677497

10:42:28

XLON

1,711

115.2200

395893513677498

10:42:38

XLON

2,295

115.2600

395893513677513

10:42:38

XLON

2,573

115.2600

395893513677514

10:42:40

XLON

13,678

115.2400

395893513677519

10:45:51

XLON

8,686

115.2400

395893513677857

10:45:51

XLON

4,926

115.2400

395893513677858

10:45:51

XLON

3,200

115.2400

395893513677859

10:45:51

XLON

3,000

115.2400

395893513677860

10:45:51

XLON

1,689

115.2400

395893513677861

10:45:51

XLON

797

115.2400

395893513677862

10:46:20

XLON

3,219

115.1800

395893513677950

10:52:59

XLON

9,013

115.2600

395893513678598

10:54:43

XLON

85

115.2600

395893513678793

10:54:43

XLON

8,063

115.2600

395893513678794

10:54:43

XLON

4,626

115.2400

395893513678796

10:56:46

XLON

9,044

115.1600

395893513679023

10:57:57

XLON

281

115.1400

395893513679100

10:58:02

XLON

6,088

115.1400

395893513679104

10:59:14

XLON

5,223

115.0800

395893513679244

10:59:14

XLON

2,591

115.0800

395893513679245

11:04:23

XLON

3,857

115.1800

395893513679836

11:04:59

XLON

456

115.1600

395893513679854

11:04:59

XLON

3,000

115.1600

395893513679855

11:05:04

XLON

2,084

115.1600

395893513679870

11:05:17

XLON

3

115.1600

395893513679913

11:05:17

XLON

3,000

115.1600

395893513679914

11:05:52

XLON

2,103

115.1600

395893513679974

11:05:52

XLON

3,000

115.1600

395893513679975

11:05:52

XLON

366

115.1600

395893513679976

11:06:36

XLON

2,084

115.2000

395893513680067

11:06:37

XLON

2,084

115.2000

395893513680073

11:07:20

XLON

12,257

115.2000

395893513680125

11:08:22

XLON

6,260

115.2200

395893513680263

11:08:40

XLON

3,000

115.2400

395893513680290

11:08:40

XLON

2,084

115.2400

395893513680291

11:09:29

XLON

48

115.2400

395893513680335

11:09:45

XLON

6,335

115.2400

395893513680357

11:09:45

XLON

2,084

115.2400

395893513680358

11:09:45

XLON

2,400

115.2400

395893513680359

11:09:45

XLON

512

115.2400

395893513680360

11:11:32

XLON

700

115.3800

395893513680534

11:11:32

XLON

2,900

115.3800

395893513680535

11:11:37

XLON

3,000

115.3600

395893513680543

11:11:50

XLON

3,000

115.3600

395893513680555

11:12:24

XLON

7,353

115.3400

395893513680609

11:12:24

XLON

618

115.3400

395893513680610

11:12:24

XLON

5,261

115.3400

395893513680612

11:12:24

XLON

3,137

115.3400

395893513680625

11:13:46

XLON

2,600

115.2600

395893513680764

11:13:46

XLON

1,332

115.2600

395893513680765

11:15:37

XLON

3,076

115.2000

395893513680947

11:17:41

XLON

5,325

115.2600

395893513681169

11:22:01

XLON

7,391

115.3600

395893513681493

11:22:01

XLON

4,725

115.3600

395893513681494

11:22:31

XLON

3,200

115.4200

395893513681536

11:22:31

XLON

2,213

115.4200

395893513681537

11:22:31

XLON

962

115.4200

395893513681538

11:23:42

XLON

3,000

115.3600

395893513681653

11:23:42

XLON

2,834

115.3600

395893513681654

11:23:51

XLON

3,259

115.3600

395893513681668

11:25:24

XLON

5,813

115.3800

395893513681774

11:28:07

XLON

5,746

115.3600

395893513681974

11:30:11

XLON

3,206

115.3000

395893513682093

11:31:02

XLON

4,241

115.3200

395893513682186

11:31:02

XLON

1,577

115.3200

395893513682187

11:31:48

XLON

3,462

115.3200

395893513682250

11:32:48

XLON

7,901

115.3400

395893513682314

11:33:49

XLON

4,981

115.3200

395893513682375

11:34:30

XLON

4,272

115.2200

395893513682458

11:38:41

XLON

9,473

115.3000

395893513682862

11:41:18

XLON

2,998

115.5000

395893513683085

11:41:20

XLON

1,276

115.5400

395893513683127

11:41:21

XLON

2,084

115.5400

395893513683138

11:41:21

XLON

3,000

115.5400

395893513683139

11:41:23

XLON

3,992

115.5200

395893513683153

11:41:23

XLON

3,000

115.5200

395893513683158

11:41:23

XLON

1,072

115.5200

395893513683159

11:41:23

XLON

3,264

115.4800

395893513683164

11:41:23

XLON

3,227

115.4800

395893513683165

11:41:23

XLON

607

115.4800

395893513683166

11:41:23

XLON

3,000

115.4800

395893513683167

11:41:23

XLON

923

115.4800

395893513683168

11:41:25

XLON

2,574

115.4600

395893513683171

11:41:25

XLON

2,353

115.4600

395893513683172

11:41:25

XLON

7,953

115.4400

395893513683174

11:41:25

XLON

6,548

115.4200

395893513683177

11:41:25

XLON

400

115.4400

395893513683178

11:41:38

XLON

6,296

115.4000

395893513683189

11:41:38

XLON

1,573

115.4000

395893513683190

11:41:38

XLON

226

115.4000

395893513683191

11:42:23

XLON

772

115.4200

395893513683231

11:42:23

XLON

406

115.4200

395893513683232

11:42:23

XLON

6,167

115.4200

395893513683233

11:42:23

XLON

2,933

115.4200

395893513683234

11:44:13

XLON

3,019

115.4600

395893513683394

11:44:22

XLON

8,277

115.4400

395893513683416

11:44:22

XLON

5,824

115.4200

395893513683417

11:44:22

XLON

294

115.4200

395893513683418

11:46:36

XLON

11,710

115.3000

395893513683622

11:47:08

XLON

2,084

115.3200

395893513683687

11:47:13

XLON

2,084

115.3200

395893513683693

11:47:22

XLON

2,084

115.3200

395893513683700

11:47:28

XLON

13,703

115.3000

395893513683708

11:49:05

XLON

3,960

115.3800

395893513683889

11:49:05

XLON

1,952

115.3800

395893513683890

11:49:17

XLON

6,355

115.3600

395893513683906

11:50:34

XLON

2,084

115.2800

395893513684014

11:50:34

XLON

1,980

115.2800

395893513684015

11:50:47

XLON

1,726

115.2800

395893513684039

11:51:40

XLON

5,550

115.3200

395893513684111

11:51:40

XLON

2,215

115.3200

395893513684112

11:51:40

XLON

6,265

115.3200

395893513684113

11:51:40

XLON

2,084

115.3200

395893513684114

11:51:40

XLON

3,000

115.3200

395893513684115

11:51:47

XLON

3,241

115.3200

395893513684119

11:51:47

XLON

6,337

115.3200

395893513684120

11:52:23

XLON

3,104

115.3000

395893513684220

11:55:02

XLON

4,007

115.2800

395893513684346

11:55:10

XLON

127

115.2800

395893513684365

11:55:37

XLON

6,018

115.2800

395893513684393

11:55:41

XLON

8,943

115.2600

395893513684412

11:57:36

XLON

6,987

115.3000

395893513684569

11:58:29

XLON

7,531

115.2800

395893513684648

11:59:41

XLON

7,251

115.2200

395893513684764

12:01:44

XLON

11,071

115.2600

395893513685005

12:01:44

XLON

2,084

115.2600

395893513685006

12:01:44

XLON

36

115.2600

395893513685007

12:02:29

XLON

3,400

115.2400

395893513685088

12:05:21

XLON

1,651

115.2200

395893513685364

12:05:21

XLON

3,000

115.2200

395893513685365

12:05:30

XLON

1,432

115.2000

395893513685394

12:05:30

XLON

12,587

115.2000

395893513685395

12:05:30

XLON

2,911

115.2000

395893513685396

12:08:31

XLON

2,084

115.2000

395893513685850

12:08:31

XLON

3,000

115.2000

395893513685851

12:08:31

XLON

414

115.2000

395893513685852

12:09:14

XLON

20

115.1600

395893513685890

12:09:34

XLON

4,756

115.1600

395893513685926

12:10:06

XLON

8,348

115.1800

395893513685946

12:10:06

XLON

5,604

115.1800

395893513685947

12:10:09

XLON

9,466

115.1800

395893513685954

12:10:09

XLON

1,131

115.1800

395893513685955

12:10:35

XLON

4,496

115.1800

395893513686028

12:12:13

XLON

1,357

115.1200

395893513686206

12:12:29

XLON

2,067

115.1400

395893513686257

12:12:29

XLON

2,084

115.1400

395893513686258

12:12:29

XLON

3,000

115.1400

395893513686259

12:12:29

XLON

2,266

115.1400

395893513686260

12:12:30

XLON

7,785

115.1200

395893513686269

12:12:43

XLON

5,377

115.1200

395893513686288

12:14:15

XLON

4,436

115.1600

395893513686482

12:14:58

XLON

9,682

115.1400

395893513686534

12:16:11

XLON

2,823

115.1000

395893513686700

12:16:11

XLON

1,000

115.1000

395893513686701

12:18:00

XLON

1,243

115.1200

395893513686872

12:18:00

XLON

11,494

115.1200

395893513686873

12:20:03

XLON

1,018

115.1600

395893513687024

12:20:03

XLON

2,205

115.1600

395893513687025

12:20:12

XLON

2,084

115.1200

395893513687058

12:20:12

XLON

1,976

115.1200

395893513687059

12:20:12

XLON

3,162

115.1200

395893513687060

12:21:02

XLON

3,712

115.0800

395893513687112

12:22:03

XLON

13,419

115.0600

395893513687215

12:22:03

XLON

3,000

115.0600

395893513687221

12:22:03

XLON

2,084

115.0600

395893513687222

12:22:03

XLON

7,464

115.0600

395893513687223

12:22:10

XLON

5,758

115.0200

395893513687255

12:23:02

XLON

12,701

115.0600

395893513687408

12:23:04

XLON

3,683

115.0600

395893513687414

12:24:02

XLON

8,672

115.0400

395893513687476

12:24:02

XLON

3,858

115.0400

395893513687477

12:24:02

XLON

761

115.0400

395893513687478

12:24:54

XLON

2,084

115.0000

395893513687552

12:24:54

XLON

2,084

115.0200

395893513687555

12:24:54

XLON

3,000

115.0200

395893513687556

12:26:13

XLON

1,350

115.0400

395893513687680

12:26:13

XLON

7,654

115.0400

395893513687681

12:26:13

XLON

2,084

115.0400

395893513687685

12:26:13

XLON

3,168

115.0400

395893513687686

12:27:30

XLON

4,290

115.0400

395893513687805

12:27:30

XLON

186

115.0400

395893513687806

12:28:08

XLON

12,091

115.0200

395893513687910

12:29:37

XLON

1,976

115.0600

395893513688112

12:29:37

XLON

3,441

115.0600

395893513688113

12:29:37

XLON

3,631

115.0600

395893513688118

12:29:37

XLON

3,000

115.0600

395893513688119

12:29:37

XLON

2,515

115.0600

395893513688120

12:29:54

XLON

3,631

115.0400

395893513688133

12:30:36

XLON

2,700

114.9800

395893513688218

12:30:36

XLON

1,742

114.9800

395893513688219

12:30:42

XLON

11,790

114.9800

395893513688241

12:30:42

XLON

3,756

114.9400

395893513688262

12:30:42

XLON

3,000

114.9400

395893513688263

12:30:42

XLON

3,000

114.9600

395893513688264

12:30:42

XLON

1,200

114.9600

395893513688265

12:30:42

XLON

3,107

114.9600

395893513688266

12:31:02

XLON

10,987

114.9000

395893513688307

12:31:02

XLON

3,401

114.9000

395893513688310

12:32:16

XLON

1,579

114.9000

395893513688517

12:32:16

XLON

3,272

114.9000

395893513688525

12:32:16

XLON

3,262

114.9000

395893513688526

12:32:17

XLON

4,851

114.9000

395893513688527

12:33:41

XLON

3,776

114.9400

395893513688740

12:33:41

XLON

3,000

114.9400

395893513688745

12:33:41

XLON

343

114.9400

395893513688746

12:33:41

XLON

73

114.9400

395893513688747

12:33:52

XLON

11,266

114.9000

395893513688785

12:35:53

XLON

4,509

114.9600

395893513689020

12:35:53

XLON

4,998

114.9600

395893513689021

12:35:53

XLON

3,000

114.9600

395893513689022

12:35:53

XLON

208

114.9600

395893513689023

12:36:21

XLON

5,597

114.9600

395893513689069

12:37:50

XLON

3,875

114.9200

395893513689320

12:40:45

XLON

3,000

114.9800

395893513689631

12:40:45

XLON

2,603

114.9800

395893513689632

12:41:56

XLON

270

115.0200

395893513689773

12:41:56

XLON

3,000

115.0200

395893513689774

12:43:50

XLON

3,200

115.0200

395893513689902

12:43:50

XLON

3,000

115.0200

395893513689903

12:43:50

XLON

332

115.0200

395893513689904

12:43:50

XLON

12,303

115.0200

395893513689900

12:43:50

XLON

164

115.0200

395893513689901

12:45:09

XLON

5,818

114.9800

395893513690032

12:45:20

XLON

2,973

114.9600

395893513690079

12:46:12

XLON

8,446

115.0000

395893513690153

12:46:15

XLON

5,007

114.9800

395893513690161

12:47:18

XLON

4,441

115.0200

395893513690229

12:50:23

XLON

4,680

114.9600

395893513690455

12:52:18

XLON

2,562

114.9800

395893513690626

12:52:18

XLON

6,929

114.9800

395893513690627

12:53:54

XLON

3,912

114.9800

395893513690734

12:54:10

XLON

2,084

114.9600

395893513690782

12:54:10

XLON

3,000

114.9600

395893513690783

12:54:10

XLON

1,289

114.9800

395893513690784

12:54:10

XLON

2,328

114.9800

395893513690785

12:57:24

XLON

5,481

115.0000

395893513691081

12:57:24

XLON

3,000

115.0000

395893513691082

12:57:24

XLON

259

115.0000

395893513691083

12:57:24

XLON

1,406

115.0000

395893513691084

12:57:43

XLON

3,000

115.0200

395893513691137

12:57:43

XLON

401

115.0200

395893513691138

12:57:45

XLON

2,599

115.0200

395893513691143

12:57:46

XLON

3,217

115.0200

395893513691145

12:57:46

XLON

132

115.0200

395893513691146

12:58:28

XLON

2,868

115.0200

395893513691236

12:58:28

XLON

1,729

115.0200

395893513691237

12:58:28

XLON

3,158

115.0200

395893513691238

12:58:28

XLON

547

115.0200

395893513691239

12:58:28

XLON

2,913

115.0200

395893513691240

12:58:30

XLON

4,371

115.0000

395893513691242

13:00:22

XLON

47

115.0000

395893513691384

13:00:22

XLON

3,749

115.0000

395893513691385

13:01:48

XLON

6,502

115.0200

395893513691462

13:01:48

XLON

6,462

115.0200

395893513691463

13:01:48

XLON

2,400

115.0000

395893513691465

13:01:48

XLON

655

115.0000

395893513691466

13:02:50

XLON

3,291

115.0000

395893513691598

13:02:50

XLON

1,066

115.0000

395893513691599

13:05:27

XLON

3,630

115.0200

395893513692033

13:05:27

XLON

1,517

115.0200

395893513692034

13:07:02

XLON

5,330

115.1200

395893513692449

13:07:02

XLON

3,000

115.1200

395893513692450

13:07:02

XLON

2,249

115.1200

395893513692451

13:07:02

XLON

2,084

115.1200

395893513692452

13:07:02

XLON

1,200

115.1200

395893513692453

13:07:03

XLON

5,773

115.1200

395893513692457

13:07:20

XLON

518

115.1200

395893513692534

13:07:20

XLON

2,249

115.1200

395893513692535

13:07:20

XLON

764

115.1200

395893513692536

13:07:31

XLON

3,333

115.1200

395893513692604

13:09:43

XLON

2,084

115.1000

395893513692974

13:09:48

XLON

2,193

115.1000

395893513692979

13:09:48

XLON

1,094

115.1000

395893513692980

13:11:33

XLON

2,084

115.1000

395893513693235

13:11:46

XLON

2,084

115.1000

395893513693244

13:11:46

XLON

1,006

115.1000

395893513693245

13:12:40

XLON

13,017

115.0800

395893513693354

13:14:04

XLON

6,674

114.9800

395893513693522

13:14:13

XLON

2,084

115.0200

395893513693773

13:14:13

XLON

3,000

115.0200

395893513693774

13:14:13

XLON

5,345

115.0200

395893513693775

13:14:15

XLON

3,000

115.0200

395893513693813

13:14:17

XLON

12,605

115.0000

395893513693817

13:14:17

XLON

3,000

115.0000

395893513693823

13:14:17

XLON

3,341

115.0000

395893513693824

13:14:17

XLON

996

115.0000

395893513693825

13:14:20

XLON

6,865

114.9200

395893513693853

13:14:25

XLON

13,591

114.9400

395893513693878

13:14:25

XLON

6,482

114.9400

395893513693881

13:15:20

XLON

2,325

114.8800

395893513694332

13:15:29

XLON

1,210

114.9200

395893513694409

13:15:29

XLON

2,617

114.9200

395893513694410

13:15:41

XLON

4,516

114.9200

395893513694445

13:15:41

XLON

2,993

114.9200

395893513694446

13:15:41

XLON

3,000

114.9000

395893513694448

13:15:41

XLON

282

114.9200

395893513694449

13:17:11

XLON

3,642

114.9000

395893513694700

13:18:15

XLON

688

114.9400

395893513694975

13:18:15

XLON

4,703

114.9400

395893513694976

13:18:15

XLON

1,241

114.9400

395893513694977

13:18:44

XLON

2,084

114.9200

395893513695077

13:18:44

XLON

1,468

114.9200

395893513695078

13:21:03

XLON

2,956

114.9000

395893513695376

13:23:05

XLON

220

114.8600

395893513695674

13:23:33

XLON

3,000

114.8800

395893513695766

13:23:49

XLON

9,062

114.8800

395893513695810

13:23:49

XLON

4,357

114.8800

395893513695811

13:23:52

XLON

5,083

114.8600

395893513695816

13:23:52

XLON

3,000

114.8600

395893513695823

13:23:52

XLON

804

114.8600

395893513695824

13:24:38

XLON

490

114.8200

395893513695942

13:26:02

XLON

6,865

114.8800

395893513696124

13:26:30

XLON

3,654

114.8600

395893513696186

13:26:54

XLON

3,000

114.8600

395893513696225

13:26:54

XLON

182

114.8600

395893513696226

13:30:45

XLON

6,304

114.9000

395893513696753

13:32:22

XLON

2,730

114.8400

395893513696923

13:32:22

XLON

3,717

114.8400

395893513696924

13:32:53

XLON

4,543

114.8200

395893513696956

13:35:10

XLON

3,713

114.8400

395893513697296

13:35:10

XLON

4,822

114.8400

395893513697297

13:35:40

XLON

3,150

114.8400

395893513697347

13:39:44

XLON

3,000

114.8600

395893513697823

13:40:02

XLON

8,339

114.8600

395893513697855

13:40:02

XLON

608

114.8600

395893513697856

13:42:10

XLON

7,029

114.8600

395893513698147

13:44:46

XLON

282

114.8400

395893513698480

13:44:46

XLON

4,957

114.8400

395893513698481

13:46:54

XLON

3,000

114.9800

395893513698666

13:47:05

XLON

6,868

114.9400

395893513698690

13:47:30

XLON

6,942

114.9200

395893513698800

13:48:34

XLON

2,921

114.9400

395893513698942

13:48:34

XLON

3,743

114.9600

395893513698940

13:52:01

XLON

4,278

114.9200

395893513699497

13:53:08

XLON

4,479

114.8600

395893513699702

13:53:08

XLON

3,023

114.8600

395893513699703

13:53:08

XLON

3,733

114.8600

395893513699714

13:53:08

XLON

3,000

114.8600

395893513699715

13:53:08

XLON

461

114.8600

395893513699716

13:54:40

XLON

5,900

114.8200

395893513699921

13:55:20

XLON

4,252

114.7600

395893513700012

13:58:02

XLON

3,639

114.8600

395893513700312

13:59:22

XLON

3,000

114.8400

395893513700641

13:59:22

XLON

5,387

114.8400

395893513700642

13:59:34

XLON

3,000

114.8000

395893513700698

13:59:34

XLON

6,474

114.8000

395893513700699

13:59:42

XLON

1,734

114.7800

395893513700721

13:59:42

XLON

1,887

114.7800

395893513700722

13:59:42

XLON

799

114.7800

395893513700723

14:00:07

XLON

4,970

114.6800

395893513700862

14:00:31

XLON

5,683

114.7200

395893513700959

14:00:31

XLON

1,015

114.7200

395893513700960

14:00:53

XLON

3,822

114.6200

395893513701004

14:01:53

XLON

14,305

114.7400

395893513701178

14:03:19

XLON

5,611

114.7400

395893513701355

14:03:20

XLON

3,000

114.7400

395893513701358

14:03:20

XLON

254

114.7400

395893513701359

14:04:25

XLON

947

114.7600

395893513701545

14:05:58

XLON

4,220

114.7400

395893513701761

14:07:02

XLON

7,239

114.7000

395893513701863

14:07:02

XLON

3,869

114.7000

395893513701864

14:11:02

XLON

271

114.8000

395893513702315

14:11:02

XLON

3,000

114.8000

395893513702316

14:11:34

XLON

1,291

114.7800

395893513702408

14:11:34

XLON

1,991

114.7800

395893513702409

14:11:34

XLON

7,420

114.7800

395893513702414

14:12:45

XLON

1,978

114.7800

395893513702550

14:12:45

XLON

611

114.7800

395893513702551

14:12:45

XLON

417

114.7800

395893513702552

14:13:01

XLON

4,064

114.7800

395893513702570

14:13:01

XLON

3,013

114.7800

395893513702574

14:13:38

XLON

8,662

114.7000

395893513702680

14:14:50

XLON

3,301

114.7200

395893513702843

14:15:00

XLON

5,225

114.7000

395893513702853

14:20:04

XLON

3,382

114.6800

395893513703472

14:20:04

XLON

4,292

114.6800

395893513703474

14:21:55

XLON

8,277

114.6600

395893513703774

14:22:42

XLON

3,200

114.6200

395893513703866

14:22:42

XLON

179

114.6200

395893513703867

14:23:03

XLON

12,745

114.6600

395893513703952

14:23:04

XLON

3,791

114.6600

395893513703963

14:23:04

XLON

8,109

114.6400

395893513703967

14:23:59

XLON

10,511

114.6200

395893513704106

14:25:02

XLON

44

114.5200

395893513704274

14:25:04

XLON

4,384

114.5000

395893513704282

14:25:04

XLON

4,000

114.5000

395893513704283

14:25:04

XLON

4,000

114.5000

395893513704284

14:25:04

XLON

916

114.5000

395893513704285

14:25:04

XLON

6,367

114.5200

395893513704290

14:25:04

XLON

3,000

114.5200

395893513704291

14:25:04

XLON

1,200

114.5200

395893513704292

14:25:04

XLON

1,200

114.5200

395893513704293

14:25:04

XLON

2,084

114.5200

395893513704294

14:25:04

XLON

6,037

114.5200

395893513704295

14:25:04

XLON

2,084

114.5200

395893513704296

14:25:04

XLON

1,200

114.5200

395893513704297

14:25:05

XLON

5,950

114.5200

395893513704298

14:25:05

XLON

3,000

114.5200

395893513704299

14:25:05

XLON

2,084

114.5200

395893513704300

14:25:05

XLON

5,557

114.5200

395893513704301

14:25:05

XLON

2,084

114.5200

395893513704302

14:25:06

XLON

2,084

114.5200

395893513704303

14:25:06

XLON

2,323

114.5200

395893513704304

14:25:07

XLON

5,427

114.5000

395893513704310

14:25:07

XLON

1,200

114.5000

395893513704311

14:25:20

XLON

823

114.5000

395893513704351

14:25:20

XLON

2,000

114.5000

395893513704352

14:25:20

XLON

3,000

114.5000

395893513704353

14:25:20

XLON

7,179

114.5000

395893513704354

14:25:20

XLON

5,378

114.5000

395893513704361

14:25:30

XLON

3,694

114.5000

395893513704395

14:25:30

XLON

3,694

114.5000

395893513704396

14:27:49

XLON

11,186

114.6600

395893513705179

14:27:49

XLON

4,117

114.6600

395893513705183

14:27:49

XLON

2,633

114.6600

395893513705184

14:27:51

XLON

2,084

114.7000

395893513705311

14:27:51

XLON

4,117

114.7000

395893513705327

14:27:51

XLON

3,000

114.7000

395893513705328

14:27:55

XLON

1

114.7000

395893513705440

14:28:05

XLON

13,931

114.6800

395893513705635

14:28:14

XLON

2,665

114.6800

395893513705771

14:28:14

XLON

3,000

114.6800

395893513705772

14:28:14

XLON

2,084

114.6800

395893513705773

14:28:15

XLON

487

114.6800

395893513705780

14:28:15

XLON

3,000

114.6800

395893513705781

14:28:15

XLON

2,084

114.6800

395893513705782

14:28:15

XLON

3,966

114.6800

395893513705783

14:28:16

XLON

1,308

114.6800

395893513705784

14:28:16

XLON

2,084

114.6800

395893513705785

14:28:16

XLON

2,469

114.6800

395893513705786

14:28:19

XLON

531

114.6800

395893513705795

14:28:19

XLON

2,084

114.6800

395893513705796

14:28:19

XLON

3,966

114.6800

395893513705797

14:28:49

XLON

3,000

114.6800

395893513706052

14:28:49

XLON

2,084

114.6800

395893513706053

14:28:49

XLON

12,862

114.6800

395893513706029

14:29:35

XLON

2,433

114.6800

395893513706408

14:29:35

XLON

6,681

114.6800

395893513706409

14:30:01

XLON

1,000

114.6600

395893513706594

14:30:01

XLON

1,000

114.6600

395893513706595

14:30:01

XLON

3,100

114.6600

395893513706596

14:30:42

XLON

2,082

114.7400

395893513707125

14:30:42

XLON

4,046

114.7400

395893513707126

14:30:46

XLON

1,618

114.7600

395893513707169

14:30:46

XLON

2,897

114.7600

395893513707170

14:30:46

XLON

3,000

114.7600

395893513707171

14:30:46

XLON

2,084

114.7600

395893513707172

14:30:46

XLON

1,126

114.7600

395893513707173

14:30:46

XLON

1,789

114.7600

395893513707174

14:30:46

XLON

2,084

114.7600

395893513707175

14:30:51

XLON

2

114.9000

395893513707255

14:30:55

XLON

3,000

114.8800

395893513707282

14:31:00

XLON

3,200

114.8800

395893513707317

14:31:00

XLON

3,000

114.8800

395893513707318

14:31:00

XLON

5,144

114.8600

395893513707324

14:31:01

XLON

3,000

114.8600

395893513707325

14:31:01

XLON

1,981

114.8600

395893513707326

14:31:15

XLON

2,406

114.7200

395893513707596

14:31:15

XLON

3,865

114.7200

395893513707597

14:31:23

XLON

2,084

114.6800

395893513707612

14:31:23

XLON

3,000

114.6800

395893513707613

14:31:24

XLON

2,188

114.6800

395893513707614

14:31:24

XLON

2,084

114.6800

395893513707615

14:31:24

XLON

3,000

114.6800

395893513707616

14:31:24

XLON

4,801

114.6800

395893513707617

14:31:24

XLON

41

114.6800

395893513707619

14:31:24

XLON

2,084

114.6800

395893513707620

14:31:24

XLON

528

114.6800

395893513707621

14:31:25

XLON

2,084

114.7000

395893513707632

14:31:25

XLON

3,000

114.7000

395893513707633

14:31:26

XLON

2,084

114.7000

395893513707650

14:31:27

XLON

2,084

114.7000

395893513707655

14:31:43

XLON

2,084

114.7000

395893513707771

14:31:43

XLON

3,000

114.7000

395893513707772

14:31:43

XLON

333

114.7000

395893513707773

14:31:43

XLON

1,200

114.7000

395893513707774

14:31:43

XLON

5,754

114.7000

395893513707775

14:31:49

XLON

3,832

114.6800

395893513707835

14:31:49

XLON

4,969

114.6800

395893513707836

14:31:49

XLON

1,730

114.6800

395893513707838

14:31:49

XLON

5,672

114.6800

395893513707839

14:31:55

XLON

391

114.6800

395893513707922

14:31:55

XLON

4,599

114.6800

395893513707923

14:31:55

XLON

531

114.6800

395893513707924

14:31:55

XLON

2,084

114.6800

395893513707926

14:32:22

XLON

2,084

114.8000

395893513708264

14:32:33

XLON

2,084

114.8200

395893513708307

14:32:36

XLON

2,968

114.8200

395893513708332

14:32:36

XLON

3,000

114.8200

395893513708333

14:32:38

XLON

1,894

114.8200

395893513708345

14:32:38

XLON

3,000

114.8200

395893513708346

14:32:39

XLON

290

114.8200

395893513708349

14:32:41

XLON

2,084

114.8200

395893513708369

14:32:41

XLON

3,000

114.8200

395893513708370

14:32:56

XLON

1,397

114.8200

395893513708417

14:32:56

XLON

2,523

114.8200

395893513708418

14:32:57

XLON

9,032

114.8000

395893513708425

14:33:01

XLON

583

114.7400

395893513708449

14:33:01

XLON

4,100

114.7400

395893513708450

14:33:01

XLON

586

114.7400

395893513708451

14:33:01

XLON

3,960

114.7400

395893513708456

14:33:01

XLON

2,054

114.7400

395893513708457

14:33:07

XLON

3,498

114.7200

395893513708480

14:33:20

XLON

4,182

114.7200

395893513708526

14:33:55

XLON

2,100

114.7000

395893513708723

14:33:55

XLON

1,824

114.7000

395893513708724

14:34:18

XLON

3,200

114.6600

395893513709206

14:34:18

XLON

3,000

114.6600

395893513709207

14:34:18

XLON

2,327

114.6600

395893513709208

14:34:19

XLON

1,100

114.6800

395893513709214

14:34:19

XLON

1,000

114.6800

395893513709215

14:34:19

XLON

3,000

114.6800

395893513709216

14:34:19

XLON

240

114.6800

395893513709217

14:34:20

XLON

1,260

114.6800

395893513709221

14:34:20

XLON

1,500

114.6800

395893513709222

14:34:20

XLON

711

114.6800

395893513709223

14:34:31

XLON

1,550

114.6600

395893513709383

14:34:31

XLON

10,061

114.6600

395893513709384

14:34:31

XLON

500

114.6400

395893513709390

14:34:31

XLON

2,676

114.6400

395893513709391

14:35:09

XLON

2,084

114.8000

395893513709941

14:35:10

XLON

597

114.8000

395893513709953

14:35:10

XLON

3,269

114.8000

395893513709954

14:35:10

XLON

5,138

114.8000

395893513709955

14:35:10

XLON

3,220

114.8000

395893513709958

14:35:18

XLON

2,084

114.8000

395893513710050

14:35:18

XLON

3,000

114.8000

395893513710051

14:35:20

XLON

2,801

114.7800

395893513710100

14:35:20

XLON

3,000

114.7800

395893513710101

14:35:27

XLON

2,084

114.8200

395893513710203

14:35:27

XLON

3,000

114.8200

395893513710204

14:35:28

XLON

38

114.8200

395893513710213

14:35:33

XLON

2,084

114.8200

395893513710249

14:35:33

XLON

3,000

114.8200

395893513710250

14:35:47

XLON

10,139

114.8000

395893513710357

14:35:47

XLON

3,000

114.8200

395893513710368

14:35:47

XLON

2,681

114.8000

395893513710358

14:35:51

XLON

3,843

114.8200

395893513710396

14:35:51

XLON

157

114.8200

395893513710397

14:35:59

XLON

530

114.8000

395893513710486

14:35:59

XLON

3,000

114.8000

395893513710487

14:35:59

XLON

768

114.8000

395893513710488

14:36:03

XLON

2,178

114.7800

395893513710544

14:36:05

XLON

1,023

114.7800

395893513710563

14:36:08

XLON

2,084

114.8000

395893513710643

14:36:10

XLON

2,373

114.7800

395893513710647

14:36:10

XLON

1,185

114.7800

395893513710648

14:36:10

XLON

3,200

114.7800

395893513710649

14:36:10

XLON

142

114.7800

395893513710650

14:36:28

XLON

7,207

114.8000

395893513710835

14:36:28

XLON

3,000

114.8000

395893513710838

14:36:28

XLON

493

114.8000

395893513710839

14:36:31

XLON

3,000

114.7800

395893513710852

14:37:16

XLON

1,981

114.7600

395893513711126

14:37:30

XLON

2,921

114.7800

395893513711244

14:37:30

XLON

630

114.7800

395893513711242

14:37:30

XLON

2,645

114.7800

395893513711243

14:37:43

XLON

3,000

114.8400

395893513711347

14:37:43

XLON

2,079

114.8400

395893513711348

14:37:50

XLON

1,081

114.8800

395893513711426

14:37:50

XLON

2,084

114.8800

395893513711427

14:37:50

XLON

3,000

114.8800

395893513711428

14:37:50

XLON

3,526

114.8800

395893513711429

14:37:50

XLON

1,693

114.8800

395893513711430

14:37:50

XLON

2,084

114.8800

395893513711431

14:37:51

XLON

3,000

114.8800

395893513711435

14:37:51

XLON

892

114.8800

395893513711436

14:37:54

XLON

2,195

114.8600

395893513711441

14:37:54

XLON

2,200

114.8600

395893513711442

14:37:54

XLON

2,460

114.8600

395893513711443

14:38:00

XLON

7,210

114.8200

395893513711465

14:38:00

XLON

7,046

114.8200

395893513711466

14:38:00

XLON

500

114.8200

395893513711468

14:38:00

XLON

1,693

114.8200

395893513711469

14:38:00

XLON

3,000

114.8200

395893513711470

14:38:00

XLON

327

114.8200

395893513711471

14:38:32

XLON

2,084

114.8000

395893513711702

14:38:33

XLON

23,842

114.8100

395893513711712

14:38:59

XLON

2,600

114.8000

395893513711794

14:38:59

XLON

2,084

114.8000

395893513711795

14:38:59

XLON

2,298

114.8000

395893513711796

14:38:59

XLON

2,084

114.8000

395893513711797

14:39:08

XLON

2,084

114.8200

395893513711853

14:39:08

XLON

1,883

114.8200

395893513711854

14:39:14

XLON

2,300

114.8200

395893513711908

14:39:32

XLON

2,400

114.8000

395893513712048

14:39:51

XLON

11,303

114.7800

395893513712220

14:40:08

XLON

10,576

114.7600

395893513712380

14:40:08

XLON

3,000

114.7600

395893513712387

14:40:08

XLON

508

114.7600

395893513712388

14:41:14

XLON

13,923

114.6800

395893513712891

14:41:35

XLON

6,401

114.6200

395893513712981

14:42:34

XLON

181

114.6200

395893513713419

14:42:41

XLON

3,200

114.6200

395893513713465

14:42:41

XLON

1,983

114.6200

395893513713466

14:42:41

XLON

3,200

114.6000

395893513713478

14:42:41

XLON

3,399

114.6200

395893513713443

14:42:41

XLON

1,561

114.6200

395893513713444

14:43:03

XLON

3,242

114.6200

395893513713568

14:43:57

XLON

234

114.5400

395893513713950

14:43:57

XLON

3,310

114.5400

395893513713951

14:44:07

XLON

2,084

114.5600

395893513714058

14:44:38

XLON

2,084

114.6200

395893513714215

14:44:38

XLON

1,663

114.6200

395893513714216

14:44:41

XLON

2,084

114.6400

395893513714241

14:44:41

XLON

2,849

114.6400

395893513714242

14:44:42

XLON

2,084

114.6400

395893513714249

14:44:45

XLON

2,084

114.6400

395893513714250

14:44:45

XLON

1,312

114.6400

395893513714251

14:44:47

XLON

2,084

114.6400

395893513714273

14:44:50

XLON

13,258

114.6200

395893513714285

14:45:02

XLON

2,084

114.6400

395893513714383

14:45:02

XLON

3,000

114.6400

395893513714384

14:45:03

XLON

2,084

114.6400

395893513714389

14:45:03

XLON

1,348

114.6400

395893513714390

14:45:23

XLON

2,328

114.7200

395893513714535

14:45:35

XLON

3,000

114.7000

395893513714637

14:45:35

XLON

3,019

114.7200

395893513714638

14:45:35

XLON

7,812

114.7200

395893513714634

14:45:58

XLON

36

114.7800

395893513714973

14:45:58

XLON

3,000

114.7800

395893513714974

14:46:00

XLON

948

114.7800

395893513715023

14:46:09

XLON

5,579

114.7600

395893513715089

14:46:09

XLON

3,000

114.7600

395893513715092

14:46:12

XLON

3,561

114.7400

395893513715111

14:46:12

XLON

2,828

114.7400

395893513715123

14:46:12

XLON

5,839

114.7400

395893513715124

14:46:12

XLON

342

114.7400

395893513715125

14:46:21

XLON

69

114.7400

395893513715185

14:46:30

XLON

357

114.7200

395893513715209

14:46:35

XLON

2,084

114.7200

395893513715215

14:46:36

XLON

2,084

114.7400

395893513715218

14:46:38

XLON

2,084

114.7400

395893513715222

14:46:47

XLON

3,200

114.7000

395893513715295

14:46:47

XLON

1,953

114.7000

395893513715296

14:46:51

XLON

3,000

114.7000

395893513715306

14:46:51

XLON

1,213

114.7000

395893513715307

14:46:58

XLON

2,084

114.6800

395893513715317

14:46:58

XLON

3,000

114.6800

395893513715318

14:47:06

XLON

2,222

114.6600

395893513715336

14:47:06

XLON

9,585

114.6600

395893513715337

14:47:06

XLON

2,222

114.6600

395893513715338

14:48:02

XLON

2,084

114.7000

395893513715536

14:48:09

XLON

3,000

114.7000

395893513715585

14:48:09

XLON

2,084

114.7000

395893513715586

14:48:09

XLON

3,000

114.7000

395893513715588

14:48:09

XLON

2,084

114.7000

395893513715589

14:48:10

XLON

2,084

114.7000

395893513715591

14:48:10

XLON

2,084

114.7000

395893513715592

14:48:11

XLON

2,084

114.7000

395893513715593

14:49:20

XLON

2,117

114.8200

395893513715888

14:49:20

XLON

1,654

114.8200

395893513715889

14:49:20

XLON

3,000

114.8200

395893513715890

14:49:20

XLON

1,639

114.8200

395893513715891

14:49:25

XLON

1,162

114.8200

395893513715920

14:49:25

XLON

896

114.8200

395893513715921

14:49:25

XLON

2,084

114.8200

395893513715922

14:49:26

XLON

2,084

114.8200

395893513715924

14:49:26

XLON

2,084

114.8200

395893513715925

14:49:29

XLON

2,084

114.8400

395893513715935

14:49:44

XLON

1,945

114.8400

395893513716005

14:49:49

XLON

4,787

114.8800

395893513716020

14:49:49

XLON

3,000

114.8800

395893513716021

14:49:49

XLON

1,588

114.8800

395893513716022

14:49:49

XLON

1,324

114.8800

395893513716025

14:49:51

XLON

2,084

114.8800

395893513716040

14:49:55

XLON

7,328

114.8600

395893513716078

14:49:56

XLON

993

114.8400

395893513716091

14:50:11

XLON

1,809

114.8600

395893513716159

14:50:11

XLON

1,077

114.8600

395893513716160

14:50:49

XLON

3,391

114.8800

395893513716365

14:50:49

XLON

1,667

114.8800

395893513716366

14:50:49

XLON

1,562

114.8800

395893513716367

14:51:00

XLON

3,869

114.8600

395893513716491

14:51:00

XLON

3,619

114.8600

395893513716492

14:51:03

XLON

4,014

114.8000

395893513716542

14:51:57

XLON

2,963

114.8000

395893513716806

14:51:57

XLON

5,014

114.8000

395893513716807

14:51:57

XLON

3,165

114.8000

395893513716808

14:52:05

XLON

2,084

114.8600

395893513716865

14:52:05

XLON

1,290

114.8600

395893513716866

14:52:18

XLON

4,318

114.8400

395893513716911

14:52:39

XLON

111

114.8400

395893513716996

14:52:39

XLON

3,074

114.8400

395893513716997

14:52:39

XLON

1,375

114.8400

395893513716998

14:52:39

XLON

1,380

114.8400

395893513716999

14:52:39

XLON

2,383

114.8400

395893513717000

14:52:39

XLON

5,023

114.8400

395893513717001

14:52:44

XLON

1,340

114.8400

395893513717021

14:52:44

XLON

2,084

114.8400

395893513717022

14:52:51

XLON

3,579

114.8400

395893513717061

14:52:51

XLON

3,000

114.8400

395893513717062

14:52:51

XLON

1,913

114.8400

395893513717063

14:52:52

XLON

2,084

114.8400

395893513717066

14:52:57

XLON

1,860

114.8400

395893513717089

14:52:58

XLON

2,252

114.8400

395893513717091

14:53:02

XLON

434

114.8000

395893513717158

14:53:04

XLON

2,711

114.8000

395893513717172

14:53:04

XLON

1,014

114.8000

395893513717173

14:53:18

XLON

2,300

114.7800

395893513717270

14:53:18

XLON

2,084

114.8000

395893513717271

14:53:18

XLON

912

114.8000

395893513717272

14:53:18

XLON

2,084

114.7800

395893513717274

14:53:23

XLON

9,268

114.7600

395893513717303

14:54:38

XLON

3,642

114.7200

395893513717656

14:54:38

XLON

3,785

114.7200

395893513717657

14:54:50

XLON

7,402

114.7000

395893513717804

14:55:17

XLON

3,574

114.6800

395893513718081

14:55:21

XLON

5,914

114.6800

395893513718122

14:55:22

XLON

3,251

114.6800

395893513718126

14:55:22

XLON

3,000

114.6800

395893513718127

14:55:23

XLON

2,898

114.7000

395893513718140

14:55:26

XLON

570

114.7000

395893513718166

14:55:26

XLON

1,654

114.7000

395893513718167

14:55:26

XLON

720

114.7000

395893513718168

14:55:27

XLON

1,364

114.7000

395893513718171

14:55:28

XLON

2,084

114.7000

395893513718172

14:55:28

XLON

539

114.7000

395893513718173

14:55:28

XLON

2,084

114.7000

395893513718175

14:55:32

XLON

1,729

114.7000

395893513718186

14:55:36

XLON

6,593

114.6800

395893513718208

14:55:42

XLON

2,084

114.7000

395893513718300

14:55:43

XLON

5,065

114.7000

395893513718301

14:55:45

XLON

4,183

114.7000

395893513718311

14:55:56

XLON

2,852

114.7000

395893513718393

14:56:10

XLON

2

114.7000

395893513718468

14:56:12

XLON

1,722

114.7000

395893513718482

14:56:16

XLON

500

114.7200

395893513718507

14:56:16

XLON

1,625

114.7200

395893513718508

14:56:16

XLON

3,000

114.7200

395893513718509

14:56:16

XLON

1,738

114.7200

395893513718510

14:56:18

XLON

2,084

114.7200

395893513718521

14:56:18

XLON

3,000

114.7200

395893513718522

14:56:18

XLON

1,625

114.7200

395893513718518

14:56:18

XLON

3,000

114.7200

395893513718519

14:56:18

XLON

4,254

114.7200

395893513718520

14:56:30

XLON

2,084

114.7000

395893513718574

14:56:42

XLON

3,945

114.6800

395893513718624

14:56:50

XLON

2,084

114.6800

395893513718712

14:56:53

XLON

3,738

114.7000

395893513718752

14:56:55

XLON

17

114.7000

395893513718772

14:56:57

XLON

10,708

114.6800

395893513718801

14:56:57

XLON

2,987

114.6800

395893513718802

14:57:32

XLON

854

114.6200

395893513719032

14:57:32

XLON

3,768

114.6200

395893513719033

14:57:32

XLON

3,200

114.6000

395893513719037

14:57:32

XLON

1,071

114.6000

395893513719038

14:57:36

XLON

1,704

114.6200

395893513719079

14:57:36

XLON

1,661

114.6200

395893513719080

14:57:48

XLON

10,867

114.6400

395893513719146

14:57:48

XLON

2,200

114.6200

395893513719151

14:57:48

XLON

3,000

114.6400

395893513719152

14:57:48

XLON

1,109

114.6400

395893513719153

14:58:44

XLON

2,509

114.5400

395893513719447

14:58:44

XLON

4,236

114.5400

395893513719448

14:58:55

XLON

3,091

114.5600

395893513719516

14:58:58

XLON

7,207

114.5600

395893513719521

14:58:58

XLON

2,966

114.5600

395893513719522

14:58:58

XLON

3,884

114.5600

395893513719524

14:59:35

XLON

4,554

114.6400

395893513719720

14:59:35

XLON

3,000

114.6400

395893513719723

14:59:35

XLON

523

114.6400

395893513719724

14:59:40

XLON

3,032

114.6200

395893513719733

15:00:02

XLON

3,000

114.7000

395893513719968

15:00:02

XLON

3,372

114.7000

395893513719969

15:00:02

XLON

1,415

114.7000

395893513719970

15:00:02

XLON

340

114.7000

395893513719971

15:00:23

XLON

2

114.6400

395893513720170

15:00:28

XLON

287

114.6400

395893513720200

15:00:28

XLON

36

114.6400

395893513720201

15:00:28

XLON

1,447

114.6400

395893513720202

15:00:30

XLON

3,483

114.6600

395893513720214

15:00:30

XLON

2,084

114.6400

395893513720228

15:00:55

XLON

64

114.6400

395893513720320

15:00:56

XLON

2,188

114.6400

395893513720325

15:01:20

XLON

829

114.6400

395893513720425

15:01:20

XLON

12,548

114.6400

395893513720426

15:01:29

XLON

5,531

114.6400

395893513720519

15:01:29

XLON

1,561

114.6400

395893513720520

15:01:29

XLON

703

114.6400

395893513720521

15:01:40

XLON

4,899

114.6400

395893513720593

15:01:59

XLON

3,439

114.6200

395893513720761

15:02:06

XLON

3,504

114.6200

395893513720799

15:02:06

XLON

2,609

114.6200

395893513720800

15:02:36

XLON

275

114.7000

395893513720984

15:02:36

XLON

3,000

114.7000

395893513720985

15:02:40

XLON

372

114.6600

395893513721015

15:02:40

XLON

8,930

114.6600

395893513721016

15:02:40

XLON

500

114.6600

395893513721018

15:02:40

XLON

3,200

114.6600

395893513721019

15:02:40

XLON

2,214

114.6600

395893513721020

15:03:16

XLON

3,152

114.6400

395893513721165

15:04:13

XLON

2,912

114.7200

395893513721482

15:04:13

XLON

2,095

114.7200

395893513721483

15:04:23

XLON

1,882

114.7200

395893513721505

15:04:23

XLON

3,000

114.7200

395893513721506

15:04:27

XLON

6,061

114.7000

395893513721527

15:04:32

XLON

2,084

114.7000

395893513721555

15:04:32

XLON

2,400

114.7000

395893513721556

15:04:32

XLON

7,617

114.7000

395893513721546

15:05:03

XLON

734

114.6800

395893513721723

15:05:03

XLON

4,809

114.6800

395893513721724

15:06:10

XLON

2,084

114.5800

395893513722090

15:06:10

XLON

3,000

114.5800

395893513722091

15:06:12

XLON

1,502

114.5600

395893513722103

15:06:12

XLON

8,698

114.5600

395893513722104

15:06:12

XLON

4,384

114.5600

395893513722127

15:07:10

XLON

3,000

114.5000

395893513722407

15:07:10

XLON

1,900

114.5000

395893513722408

15:08:10

XLON

7,174

114.5400

395893513722678

15:08:28

XLON

2,084

114.5400

395893513722802

15:08:28

XLON

1,743

114.5400

395893513722803

15:09:09

XLON

12,793

114.5200

395893513722973

15:09:24

XLON

7,676

114.5200

395893513723136

15:09:24

XLON

3,200

114.5200

395893513723137

15:09:39

XLON

3,924

114.5000

395893513723187

15:11:03

XLON

1,504

114.5000

395893513723633

15:11:03

XLON

4,210

114.5000

395893513723634

15:11:03

XLON

955

114.5000

395893513723635

15:11:21

XLON

2,084

114.5600

395893513723724

15:11:21

XLON

3,000

114.5600

395893513723725

15:11:24

XLON

4,258

114.5600

395893513723733

15:11:24

XLON

2,084

114.5600

395893513723734

15:11:24

XLON

874

114.5600

395893513723735

15:11:27

XLON

2,084

114.5600

395893513723771

15:11:27

XLON

2,382

114.5600

395893513723772

15:11:42

XLON

3,535

114.5800

395893513723843

15:11:42

XLON

3,000

114.5800

395893513723876

15:11:42

XLON

7,123

114.5800

395893513723877

15:11:50

XLON

2,190

114.5600

395893513723927

15:11:50

XLON

818

114.5600

395893513723928

15:11:50

XLON

3,200

114.5600

395893513723931

15:11:50

XLON

1,678

114.5600

395893513723932

15:12:14

XLON

2,253

114.5600

395893513724052

15:12:14

XLON

874

114.5600

395893513724053

15:12:24

XLON

6,900

114.5600

395893513724093

15:12:39

XLON

2,084

114.5600

395893513724193

15:12:39

XLON

7,282

114.5600

395893513724194

15:12:42

XLON

3,288

114.5400

395893513724200

15:13:04

XLON

5,871

114.5400

395893513724315

15:14:09

XLON

9,978

114.5400

395893513724723

15:14:21

XLON

2,461

114.5800

395893513724788

15:14:46

XLON

3,604

114.6200

395893513724939

15:14:57

XLON

3,452

114.6200

395893513724980

15:15:44

XLON

3,200

114.6400

395893513725231

15:15:44

XLON

147

114.6400

395893513725232

15:15:58

XLON

1,548

114.6200

395893513725314

15:15:58

XLON

4,435

114.6200

395893513725315

15:16:01

XLON

5,571

114.6000

395893513725333

15:17:00

XLON

3,000

114.5200

395893513725537

15:17:00

XLON

2,084

114.5200

395893513725538

15:17:00

XLON

2,148

114.5200

395893513725527

15:17:00

XLON

2,558

114.5200

395893513725528

15:17:15

XLON

923

114.4800

395893513725696

15:17:15

XLON

2,783

114.4800

395893513725697

15:17:15

XLON

1,885

114.4800

395893513725698

15:17:15

XLON

5,389

114.4800

395893513725708

15:17:45

XLON

3,112

114.5000

395893513725865

15:17:45

XLON

4,478

114.5000

395893513725869

15:17:45

XLON

1,268

114.5000

395893513725870

15:17:45

XLON

431

114.5000

395893513725871

15:17:45

XLON

683

114.5000

395893513725872

15:18:05

XLON

6,107

114.4800

395893513725972

15:18:23

XLON

10,954

114.4600

395893513726079

15:18:41

XLON

7,228

114.4400

395893513726156

15:18:41

XLON

5,549

114.4400

395893513726161

15:18:51

XLON

7,959

114.4600

395893513726201

15:19:33

XLON

3,000

114.4600

395893513726427

15:19:33

XLON

1,582

114.4600

395893513726428

15:20:01

XLON

1,291

114.4800

395893513726610

15:20:01

XLON

2,758

114.4800

395893513726611

15:20:01

XLON

1,801

114.4800

395893513726612

15:20:09

XLON

6,135

114.4400

395893513726702

15:20:09

XLON

2,271

114.4400

395893513726703

15:20:29

XLON

3,887

114.4000

395893513726853

15:20:29

XLON

3,124

114.4200

395893513726862

15:20:43

XLON

3,340

114.4600

395893513726921

15:21:16

XLON

1,682

114.4400

395893513727079

15:21:16

XLON

2,084

114.4400

395893513727080

15:21:16

XLON

145

114.4400

395893513727081

15:21:31

XLON

2,084

114.4400

395893513727131

15:21:31

XLON

2,949

114.4400

395893513727132

15:21:31

XLON

3,000

114.4400

395893513727133

15:22:07

XLON

1,390

114.3200

395893513727338

15:22:07

XLON

3,223

114.3200

395893513727339

15:22:08

XLON

3,490

114.3000

395893513727342

15:22:33

XLON

2,084

114.3400

395893513727512

15:22:37

XLON

3,846

114.3200

395893513727527

15:23:06

XLON

1,330

114.3400

395893513727622

15:23:06

XLON

7,059

114.3400

395893513727623

15:23:06

XLON

1,619

114.3400

395893513727624

15:23:31

XLON

7,240

114.3400

395893513727723

15:24:31

XLON

678

114.3400

395893513727928

15:24:31

XLON

5,294

114.3400

395893513727929

15:24:31

XLON

2,900

114.3400

395893513727933

15:24:31

XLON

2,084

114.3400

395893513727934

15:24:31

XLON

742

114.3400

395893513727935

15:26:07

XLON

3,000

114.4400

395893513728263

15:26:17

XLON

2,084

114.4800

395893513728400

15:26:48

XLON

3,003

114.4800

395893513728588

15:26:48

XLON

2,738

114.4800

395893513728589

15:26:56

XLON

1,325

114.5000

395893513728613

15:26:56

XLON

2,084

114.5000

395893513728614

15:26:57

XLON

864

114.5000

395893513728618

15:26:57

XLON

2,084

114.5000

395893513728619

15:26:57

XLON

3,000

114.5000

395893513728620

15:26:58

XLON

2,649

114.5000

395893513728623

15:26:58

XLON

2,084

114.5000

395893513728624

15:26:58

XLON

452

114.5000

395893513728625

15:27:31

XLON

6,040

114.4600

395893513728775

15:27:31

XLON

3,000

114.4600

395893513728795

15:27:31

XLON

2,084

114.4600

395893513728796

15:27:31

XLON

726

114.4600

395893513728797

15:27:35

XLON

10,206

114.4400

395893513728825

15:28:59

XLON

3,000

114.5000

395893513729283

15:28:59

XLON

2,084

114.5000

395893513729284

15:29:41

XLON

7,747

114.5200

395893513729936

15:29:41

XLON

500

114.5200

395893513729942

15:29:41

XLON

3,200

114.5200

395893513729943

15:29:41

XLON

2,405

114.5200

395893513729944

15:29:45

XLON

7,495

114.5000

395893513729955

15:29:54

XLON

7,806

114.5200

395893513730041

15:29:54

XLON

4,988

114.5200

395893513730042

15:30:15

XLON

3,054

114.4800

395893513730138

15:30:26

XLON

2,084

114.5400

395893513730171

15:30:44

XLON

36

114.5800

395893513730359

15:30:46

XLON

1,400

114.5800

395893513730370

15:30:46

XLON

1,856

114.5800

395893513730371

15:30:55

XLON

5,720

114.5600

395893513730435

15:31:05

XLON

5,803

114.5400

395893513730523

15:31:05

XLON

3,412

114.5200

395893513730530

15:31:05

XLON

3,200

114.5400

395893513730525

15:31:05

XLON

2,169

114.5400

395893513730526

15:31:09

XLON

115

114.5200

395893513730535

15:31:16

XLON

2,960

114.5200

395893513730585

15:31:18

XLON

2,300

114.4800

395893513730627

15:31:18

XLON

877

114.4800

395893513730628

15:32:02

XLON

2,600

114.5000

395893513730920

15:32:02

XLON

1,720

114.5000

395893513730921

15:32:02

XLON

1,342

114.5000

395893513730922

15:32:14

XLON

4,167

114.4800

395893513731007

15:32:14

XLON

2,600

114.4800

395893513731012

15:32:14

XLON

1,176

114.4800

395893513731013

15:32:21

XLON

3,881

114.5000

395893513731087

15:32:55

XLON

2,200

114.4800

395893513731325

15:32:55

XLON

3,000

114.4800

395893513731326

15:32:55

XLON

1,854

114.4800

395893513731327

15:32:55

XLON

4,064

114.5000

395893513731316

15:33:03

XLON

2,410

114.4800

395893513731355

15:33:03

XLON

500

114.4800

395893513731358

15:33:03

XLON

2,300

114.4800

395893513731359

15:33:03

XLON

932

114.4800

395893513731360

15:33:33

XLON

8,497

114.5200

395893513731487

15:33:33

XLON

2,084

114.5200

395893513731492

15:33:33

XLON

2,564

114.5200

395893513731493

15:34:02

XLON

2,084

114.5000

395893513731623

15:34:11

XLON

2,084

114.5200

395893513731664

15:34:25

XLON

269

114.5800

395893513731845

15:34:28

XLON

3,000

114.5800

395893513731868

15:34:28

XLON

2,084

114.5800

395893513731869

15:34:28

XLON

916

114.5800

395893513731870

15:34:30

XLON

2,084

114.5800

395893513731874

15:34:30

XLON

2,791

114.5800

395893513731875

15:34:34

XLON

2,700

114.5600

395893513731897

15:34:34

XLON

3,000

114.5600

395893513731898

15:34:34

XLON

615

114.5600

395893513731899

15:34:34

XLON

2,084

114.5600

395893513731909

15:34:34

XLON

2,546

114.5600

395893513731910

15:34:41

XLON

8,328

114.5400

395893513731932

15:34:41

XLON

1,153

114.5400

395893513731933

15:34:41

XLON

3,960

114.5400

395893513731934

15:35:39

XLON

13,143

114.5600

395893513732230

15:35:39

XLON

5,206

114.5600

395893513732233

15:35:39

XLON

440

114.5600

395893513732234

15:35:43

XLON

4,999

114.5400

395893513732240

15:35:43

XLON

207

114.5400

395893513732241

15:35:52

XLON

4,201

114.5400

395893513732296

15:35:58

XLON

2,933

114.5400

395893513732316

15:36:01

XLON

3,100

114.5400

395893513732330

15:36:01

XLON

699

114.5400

395893513732331

15:36:15

XLON

2,652

114.5400

395893513732495

15:36:15

XLON

1,300

114.5400

395893513732496

15:36:31

XLON

514

114.5200

395893513732605

15:36:31

XLON

6,840

114.5200

395893513732606

15:36:31

XLON

208

114.5400

395893513732611

15:36:31

XLON

3,000

114.5400

395893513732612

15:36:32

XLON

4,234

114.5400

395893513732614

15:36:32

XLON

3,000

114.5400

395893513732615

15:36:32

XLON

1,200

114.5400

395893513732616

15:36:32

XLON

1,200

114.5400

395893513732617

15:36:32

XLON

1,200

114.5400

395893513732618

15:36:32

XLON

1,100

114.5400

395893513732619

15:36:32

XLON

3,894

114.5400

395893513732620

15:36:32

XLON

2,237

114.5400

395893513732621

15:36:48

XLON

4,474

114.5400

395893513732720

15:36:48

XLON

3,000

114.5400

395893513732721

15:36:49

XLON

3,000

114.5400

395893513732737

15:36:50

XLON

13,562

114.5200

395893513732744

15:37:20

XLON

7,366

114.5200

395893513732967

15:37:20

XLON

1,862

114.5200

395893513732968

15:38:36

XLON

2,638

114.5400

395893513733395

15:38:36

XLON

2,497

114.5400

395893513733396

15:38:36

XLON

3,337

114.5400

395893513733397

15:38:37

XLON

3,200

114.5400

395893513733405

15:38:37

XLON

610

114.5400

395893513733406

15:39:14

XLON

2,900

114.6000

395893513733619

15:39:15

XLON

1,968

114.6000

395893513733634

15:39:18

XLON

2,200

114.6000

395893513733652

15:39:18

XLON

2,093

114.6000

395893513733653

15:39:32

XLON

3,000

114.6200

395893513733741

15:39:34

XLON

3,000

114.6200

395893513733742

15:39:34

XLON

24

114.6200

395893513733743

15:39:36

XLON

3,000

114.6200

395893513733760

15:39:50

XLON

3,000

114.6400

395893513733951

15:39:50

XLON

3,000

114.6400

395893513733952

15:39:52

XLON

47

114.6400

395893513733967

15:40:07

XLON

1,841

114.6600

395893513734082

15:40:11

XLON

48

114.6600

395893513734116

15:40:11

XLON

3,000

114.6600

395893513734117

15:40:14

XLON

1,132

114.6600

395893513734126

15:40:14

XLON

3,000

114.6600

395893513734127

15:40:17

XLON

2,400

114.6600

395893513734136

15:40:17

XLON

2,674

114.6600

395893513734137

15:40:21

XLON

6,097

114.6400

395893513734166

15:40:21

XLON

676

114.6400

395893513734167

15:40:36

XLON

11,307

114.6000

395893513734239

15:41:07

XLON

6,935

114.6000

395893513734371

15:42:08

XLON

3,000

114.6000

395893513734620

15:43:21

XLON

1,847

114.6600

395893513734905

15:43:27

XLON

272

114.6600

395893513734916

15:43:27

XLON

3,000

114.6600

395893513734917

15:43:37

XLON

2,898

114.6600

395893513734955

15:43:58

XLON

3,000

114.6600

395893513735024

15:44:01

XLON

12,797

114.6400

395893513735030

15:44:01

XLON

500

114.6400

395893513735040

15:44:01

XLON

5,660

114.6400

395893513735041

15:44:01

XLON

3,000

114.6400

395893513735042

15:44:01

XLON

2,867

114.6400

395893513735043

15:44:01

XLON

2,595

114.6400

395893513735044

15:44:01

XLON

2,206

114.6400

395893513735045

15:44:06

XLON

5,464

114.6200

395893513735059

15:44:06

XLON

6,408

114.6200

395893513735060

15:44:50

XLON

5,464

114.6000

395893513735183

15:44:50

XLON

2,900

114.5800

395893513735190

15:44:50

XLON

2,267

114.6000

395893513735191

15:45:00

XLON

3,200

114.5800

395893513735287

15:45:00

XLON

3,000

114.5800

395893513735288

15:45:00

XLON

1,200

114.5800

395893513735289

15:45:00

XLON

768

114.5800

395893513735290

15:45:09

XLON

518

114.6000

395893513735370

15:45:11

XLON

3

114.6000

395893513735375

15:45:11

XLON

5,752

114.6000

395893513735377

15:45:11

XLON

3,000

114.6000

395893513735381

15:45:11

XLON

1,088

114.6000

395893513735382

15:45:56

XLON

6,742

114.5600

395893513735725

15:45:56

XLON

3,000

114.5600

395893513735738

15:46:13

XLON

8,696

114.5800

395893513735861

15:46:13

XLON

4,041

114.5800

395893513735867

15:47:00

XLON

3,000

114.5800

395893513736208

15:47:30

XLON

3,805

114.5800

395893513736375

15:47:30

XLON

1,809

114.5800

395893513736376

15:47:30

XLON

8,448

114.5800

395893513736377

15:47:38

XLON

4,278

114.5600

395893513736487

15:48:06

XLON

5,465

114.5400

395893513736664

15:48:06

XLON

3,000

114.5000

395893513736681

15:48:06

XLON

11,255

114.5000

395893513736682

15:48:10

XLON

3,191

114.4800

395893513736696

15:48:13

XLON

3,869

114.4400

395893513736740

15:48:13

XLON

3,655

114.4400

395893513736752

15:49:14

XLON

7,698

114.4200

395893513737063

15:49:15

XLON

2,934

114.4200

395893513737069

15:49:33

XLON

1,200

114.4000

395893513737164

15:49:33

XLON

3,000

114.4000

395893513737165

15:49:33

XLON

690

114.4000

395893513737166

15:49:52

XLON

6,120

114.4000

395893513737258

15:50:05

XLON

4,897

114.3800

395893513737338

15:50:47

XLON

3,000

114.3800

395893513737826

15:50:47

XLON

357

114.3800

395893513737827

15:51:05

XLON

5,517

114.3800

395893513737947

15:51:05

XLON

5,626

114.3800

395893513737938

15:51:11

XLON

5,773

114.3800

395893513737976

15:51:59

XLON

8,958

114.3400

395893513738223

15:51:59

XLON

3,000

114.3400

395893513738224

15:51:59

XLON

3,000

114.3400

395893513738225

15:51:59

XLON

1,868

114.3400

395893513738226

15:51:59

XLON

510

114.3400

395893513738227

15:53:02

XLON

8,078

114.3600

395893513738460

15:53:14

XLON

403

114.3400

395893513738528

15:53:16

XLON

5,310

114.3400

395893513738540

15:53:55

XLON

1,200

114.2400

395893513738777

15:54:04

XLON

1,200

114.2400

395893513738814

15:54:04

XLON

3,000

114.2400

395893513738815

15:54:04

XLON

1,200

114.2400

395893513738816

15:54:11

XLON

6,213

114.2200

395893513738865

15:54:11

XLON

6,800

114.2200

395893513738866

15:54:11

XLON

3,000

114.2200

395893513738868

15:54:11

XLON

498

114.2400

395893513738869

15:54:11

XLON

2,710

114.2400

395893513738870

15:54:24

XLON

4,955

114.1800

395893513738997

15:54:25

XLON

3

114.1800

395893513739002

15:54:25

XLON

37

114.1800

395893513739003

15:54:25

XLON

596

114.1800

395893513739004

15:54:25

XLON

63

114.1800

395893513739005

15:54:25

XLON

361

114.1800

395893513739016

15:54:29

XLON

2,992

114.2400

395893513739053

15:54:29

XLON

1,200

114.2400

395893513739054

15:54:29

XLON

1,200

114.2400

395893513739055

15:54:30

XLON

1,200

114.2400

395893513739058

15:54:30

XLON

3,000

114.2400

395893513739059

15:54:30

XLON

777

114.2400

395893513739060

15:54:36

XLON

13,065

114.2000

395893513739086

15:54:44

XLON

4,985

114.2000

395893513739106

15:54:51

XLON

2,230

114.1800

395893513739179

15:54:57

XLON

8,555

114.1800

395893513739185

15:55:50

XLON

356

114.2200

395893513739571

15:55:50

XLON

5,274

114.2200

395893513739572

15:55:50

XLON

2,590

114.2200

395893513739568

15:55:50

XLON

11,419

114.2200

395893513739569

15:56:49

XLON

3,000

114.1800

395893513740034

15:56:49

XLON

1,404

114.1800

395893513740035

15:56:49

XLON

25

114.1800

395893513740036

15:57:56

XLON

10,085

114.1200

395893513740421

15:58:19

XLON

3,815

114.1200

395893513740555

15:59:05

XLON

8,848

114.1200

395893513740802

15:59:10

XLON

3,000

114.1000

395893513740837

15:59:10

XLON

1,200

114.1000

395893513740838

15:59:36

XLON

2,100

114.1000

395893513740979

15:59:36

XLON

2,666

114.1000

395893513740980

15:59:36

XLON

3,000

114.1000

395893513740981

15:59:43

XLON

786

114.0400

395893513741007

16:22:53

XLON

32

113.8800

395893513749869

16:22:55

XLON

1

113.8600

395893513749880

16:23:36

XLON

1,000

113.8600

395893513750115

16:23:36

XLON

8,000

113.8600

395893513750119

16:23:36

XLON

3,248

113.8600

395893513750135

16:23:36

XLON

13,961

113.8600

395893513750138

16:23:36

XLON

3,000

113.8400

395893513750157

16:23:36

XLON

112

113.8600

395893513750158

16:23:36

XLON

5,604

113.8600

395893513750159

16:23:36

XLON

3,000

113.8600

395893513750160

16:23:36

XLON

2,700

113.8600

395893513750161

16:23:36

XLON

2,133

113.8600

395893513750162

16:23:36

XLON

6,122

113.8400

395893513750171

16:23:36

XLON

3,100

113.8400

395893513750172

16:24:02

XLON

3,000

113.9200

395893513750326

16:24:05

XLON

3,000

113.9200

395893513750354

16:24:05

XLON

3,000

113.9200

395893513750355

16:24:08

XLON

268

113.9200

395893513750368

16:24:08

XLON

3,000

113.9200

395893513750369

16:24:11

XLON

9,574

113.9000

395893513750401

16:24:11

XLON

1,558

113.9000

395893513750402

16:24:25

XLON

2

113.9200

395893513750473

16:24:26

XLON

2,005

113.9200

395893513750476

16:24:34

XLON

272

113.9200

395893513750539

16:25:16

XLON

4,455

113.9400

395893513750787

16:25:20

XLON

8,673

113.9800

395893513750849

16:25:20

XLON

6,353

113.9800

395893513750848

16:25:47

XLON

13,263

114.0000

395893513751127

16:25:48

XLON

2,897

114.0000

395893513751133

16:25:49

XLON

5,000

114.0000

395893513751140

16:25:49

XLON

1,000

114.0000

395893513751141

16:25:50

XLON

2,000

114.0000

395893513751142

16:25:50

XLON

2,850

114.0000

395893513751143

16:25:53

XLON

3,000

114.0000

395893513751158

16:25:53

XLON

2,773

114.0000

395893513751159

16:25:53

XLON

3,000

114.0000

395893513751160

16:25:53

XLON

14,274

114.0000

395893513751155

16:25:53

XLON

7,639

114.0000

395893513751156

16:25:53

XLON

6,128

114.0000

395893513751157

16:25:54

XLON

5,000

114.0000

395893513751161

16:25:54

XLON

501

114.0000

395893513751162

16:25:54

XLON

2,200

114.0000

395893513751163

16:25:54

XLON

2,841

114.0000

395893513751164

16:25:54

XLON

3,370

114.0000

395893513751165

16:26:05

XLON

3,196

114.0000

395893513751224

16:26:05

XLON

11,615

114.0000

395893513751225

16:26:05

XLON

2,500

114.0000

395893513751227

16:26:05

XLON

696

114.0000

395893513751228

16:26:05

XLON

5,881

114.0000

395893513751231

16:26:06

XLON

2,369

114.0000

395893513751233

16:26:06

XLON

3,000

114.0000

395893513751234

16:26:07

XLON

1,937

114.0000

395893513751237

16:26:16

XLON

2,500

114.0000

395893513751300

16:26:16

XLON

3,000

114.0000

395893513751301

16:26:16

XLON

2,736

114.0000

395893513751302

16:26:21

XLON

3,000

114.0000

395893513751322

16:26:21

XLON

12,317

114.0000

395893513751323

16:26:21

XLON

1,246

114.0000

395893513751324

16:26:21

XLON

2,675

114.0000

395893513751325

16:26:22

XLON

3,000

114.0000

395893513751337

16:26:22

XLON

3,000

114.0000

395893513751338

16:26:34

XLON

2,500

114.0000

395893513751402

16:26:50

XLON

2,500

114.0000

395893513751470

16:27:07

XLON

1,506

114.0000

395893513751538

16:27:10

XLON

2,337

114.0000

395893513751559

16:27:10

XLON

8,085

114.0000

395893513751560

16:27:10

XLON

3,000

114.0000

395893513751561

16:27:12

XLON

1,911

114.0000

395893513751568

16:27:12

XLON

1,074

114.0000

395893513751569

16:27:18

XLON

851

113.9800

395893513751581

16:27:23

XLON

1,000

113.9800

395893513751602

16:27:26

XLON

1,000

113.9800

395893513751620

16:27:41

XLON

5,248

114.0000

395893513751682

16:27:41

XLON

10,988

114.0000

395893513751685

16:27:41

XLON

1,000

114.0000

395893513751688

16:27:43

XLON

4,248

114.0000

395893513751689

16:27:43

XLON

2,300

114.0000

395893513751691

16:28:12

XLON

4,003

114.0000

395893513751869

16:28:12

XLON

6,669

114.0000

395893513751870

16:28:14

XLON

37

114.0000

395893513751874

16:28:16

XLON

2,321

114.0000

395893513751879

16:28:16

XLON

45

114.0000

395893513751880

16:28:44

XLON

481

114.0000

395893513752073

16:28:47

XLON

4,882

113.9800

395893513752086

16:28:59

XLON

1,972

114.0000

395893513752131

16:29:15

XLON

6,974

113.9800

395893513752381

16:29:15

XLON

11,415

113.9800

395893513752382

16:29:15

XLON

9,955

113.9800

395893513752383

16:29:15

XLON

3,591

113.9800

395893513752384

16:29:31

XLON

277

113.9600

395893513752480

16:29:33

XLON

10,591

113.9600

395893513752496

16:29:33

XLON

5,981

113.9400

395893513752503

16:29:33

XLON

1,157

113.9600

395893513752504

16:29:33

XLON

3,000

113.9600

395893513752505

16:29:33

XLON

5,919

113.9600

395893513752506

16:29:33

XLON

792

113.9600

395893513752507

16:29:43

XLON

4,157

113.9400

395893513752608

16:29:43

XLON

6,502

113.9400

395893513752606

16:29:43

XLON

5,981

113.9400

395893513752607

16:29:43

XLON

215

113.9600

395893513752609

16:29:43

XLON

3,000

113.9600

395893513752610

16:29:43

XLON

2,500

113.9600

395893513752611

16:29:43

XLON

5,919

113.9600

395893513752612

16:29:43

XLON

649

113.9600

395893513752613

16:29:43

XLON

1,147

113.9600

395893513752614

16:29:43

XLON

2,252

113.9600

395893513752615

16:29:43

XLON

4,536

113.9600

395893513752616

16:29:55

XLON

23

113.9400

395893513752787

16:29:55

XLON

68

113.9400

395893513752788

 

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
 
 
POSSEAFMFEFSELU
UK 100

Latest directors dealings