Transaction in Own Shares

RNS Number : 6770M
Vodafone Group Plc
22 September 2021
 

22 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:

22 September 2021

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

6,440,654

 

Highest price paid per share (pence):

115.67

 

Lowest price paid per share (pence):

114.52

 

Volume weighted average price paid per share (pence):

115.09

 


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,253,787,966 of its ordinary shares in treasury and has 27,563,802,052 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 22 September 2021 Goldman Sachs (as principal) elected to purchase 6,440,654 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 22 September 2021 is set out below.

 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

115.09

 

6,440,654

 

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBp)

Transaction Reference Number

08:19:13

XLON

5,320

114.7600

396511988946241

08:19:13

XLON

1,129

114.7600

396511988946242

08:19:13

XLON

5,320

114.7600

396511988946239

08:19:36

XLON

3,000

114.7600

396511988946312

08:20:00

XLON

777

114.8400

396511988946364

08:20:01

XLON

388

114.8400

396511988946366

08:20:02

XLON

10,672

114.8400

396511988946369

08:20:48

XLON

3,014

115.0000

396511988946498

08:20:57

XLON

12,367

114.9400

396511988946530

08:22:52

XLON

3,750

114.9200

396511988946759

08:23:46

XLON

2,152

115.0200

396511988946862

08:23:46

XLON

2,800

115.0200

396511988946863

08:23:47

XLON

545

115.0200

396511988946866

08:23:55

XLON

2,989

115.0000

396511988946886

08:24:26

XLON

1,100

114.9800

396511988947009

08:24:26

XLON

5,840

114.9800

396511988947010

08:24:27

XLON

3,200

114.9400

396511988947013

08:24:27

XLON

821

114.9600

396511988947014

08:25:20

XLON

3,200

114.8800

396511988947164

08:25:20

XLON

1,800

114.8800

396511988947165

08:25:25

XLON

2,381

114.8800

396511988947178

08:25:36

XLON

11,192

114.9800

396511988947311

08:25:36

XLON

3,200

114.9400

396511988947372

08:25:36

XLON

5,863

114.9600

396511988947373

08:25:36

XLON

2,129

114.9800

396511988947374

08:25:36

XLON

871

114.9800

396511988947405

08:25:36

XLON

2,956

114.9800

396511988947406

08:25:37

XLON

664

114.9400

396511988947421

08:25:43

XLON

3,000

114.9400

396511988947442

08:25:44

XLON

3,000

114.9400

396511988947447

08:25:44

XLON

3,531

114.9400

396511988947448

08:25:44

XLON

1,617

114.9400

396511988947449

08:26:35

XLON

2,700

114.8800

396511988947629

08:26:40

XLON

2

114.8800

396511988947637

08:26:45

XLON

3,000

114.8800

396511988947646

08:26:45

XLON

1,100

114.8800

396511988947647

08:26:45

XLON

800

114.8800

396511988947648

08:26:45

XLON

3,400

114.8800

396511988947649

08:26:48

XLON

3,000

114.8800

396511988947657

08:26:48

XLON

733

114.8800

396511988947658

08:26:48

XLON

800

114.8800

396511988947659

08:26:48

XLON

200

114.8800

396511988947660

08:27:13

XLON

3,000

114.8600

396511988947734

08:27:28

XLON

3,539

114.9000

396511988947747

08:27:51

XLON

9,239

114.8600

396511988947820

08:27:51

XLON

4,224

114.8600

396511988947821

08:31:24

XLON

3,675

114.9000

396511988948322

08:31:24

XLON

3,000

114.9000

396511988948328

08:31:24

XLON

295

114.9000

396511988948329

08:31:25

XLON

3,000

114.9000

396511988948331

08:31:25

XLON

2,313

114.9000

396511988948332

08:32:08

XLON

3,000

114.9000

396511988948452

08:32:31

XLON

3,000

114.9000

396511988948565

08:33:07

XLON

5,557

114.9400

396511988948713

08:33:31

XLON

6,181

114.9000

396511988948772

08:34:16

XLON

3,200

114.8800

396511988948831

08:35:00

XLON

4,448

114.8600

396511988948950

08:36:23

XLON

12,419

114.9200

396511988949163

08:36:23

XLON

12,419

114.9200

396511988949166

08:38:02

XLON

3,976

114.9000

396511988949322

08:38:02

XLON

8,114

114.9000

396511988949324

08:38:36

XLON

3,000

114.8400

396511988949411

08:39:01

XLON

1,947

114.8200

396511988949491

08:39:06

XLON

4,295

114.8200

396511988949558

08:39:06

XLON

6,725

114.8200

396511988949559

08:39:06

XLON

2,866

114.8200

396511988949560

08:40:05

XLON

3,200

114.8400

396511988949699

08:40:12

XLON

3,000

114.8200

396511988949711

08:40:12

XLON

1,952

114.8200

396511988949712

08:41:17

XLON

3,000

114.8400

396511988949929

08:41:17

XLON

2,300

114.8400

396511988949930

08:41:22

XLON

2,330

114.8400

396511988949960

08:41:25

XLON

1,905

114.8400

396511988949965

08:41:52

XLON

4,331

114.8200

396511988950026

08:42:03

XLON

3,000

114.8000

396511988950087

08:42:03

XLON

5,755

114.8000

396511988950088

08:42:03

XLON

3,596

114.8000

396511988950089

08:42:45

XLON

6,767

114.8600

396511988950173

08:43:59

XLON

3,334

114.8000

396511988950367

08:43:59

XLON

693

114.8000

396511988950368

08:43:59

XLON

5,779

114.8000

396511988950366

08:44:01

XLON

4,389

114.7800

396511988950375

08:45:56

XLON

4,752

114.8600

396511988950739

08:46:23

XLON

5,368

114.8400

396511988950816

08:46:35

XLON

6,878

114.8000

396511988950832

08:46:35

XLON

1,753

114.8000

396511988950836

08:46:35

XLON

5,463

114.8000

396511988950837

08:48:19

XLON

5,453

114.8000

396511988951133

08:48:31

XLON

3,857

114.8000

396511988951166

08:48:31

XLON

3,857

114.8000

396511988951167

08:50:03

XLON

7,143

114.8000

396511988951290

08:50:03

XLON

3,720

114.8000

396511988951291

08:50:07

XLON

9,000

114.7800

396511988951298

08:50:07

XLON

1,531

114.7800

396511988951299

08:50:07

XLON

9,000

114.7800

396511988951301

08:50:07

XLON

4,422

114.7600

396511988951304

08:52:27

XLON

500

114.7000

396511988951982

08:52:27

XLON

1,886

114.7000

396511988951983

08:52:27

XLON

1,669

114.7000

396511988951984

08:52:27

XLON

3,000

114.7000

396511988951985

08:52:27

XLON

1,055

114.7000

396511988951986

08:52:30

XLON

1,445

114.7000

396511988951991

08:52:30

XLON

1,706

114.7000

396511988951992

08:52:30

XLON

1,957

114.7000

396511988951993

08:53:20

XLON

3,607

114.6400

396511988952189

08:53:20

XLON

746

114.6400

396511988952190

08:53:24

XLON

4,248

114.5800

396511988952197

08:53:53

XLON

3,854

114.5600

396511988952270

08:54:08

XLON

3,000

114.5600

396511988952368

08:54:42

XLON

3,000

114.5600

396511988952512

08:54:42

XLON

3,200

114.5600

396511988952513

08:54:46

XLON

3,000

114.5600

396511988952516

08:55:28

XLON

3,200

114.6000

396511988952643

08:56:51

XLON

3,000

114.5400

396511988953330

08:56:51

XLON

2,300

114.5400

396511988953331

08:56:51

XLON

200

114.5400

396511988953332

08:57:20

XLON

7,901

114.5400

396511988953477

08:57:42

XLON

6,680

114.5600

396511988953597

08:58:19

XLON

8,596

114.5800

396511988953729

08:58:23

XLON

6,926

114.5600

396511988953731

08:58:42

XLON

9,789

114.5400

396511988953774

08:58:42

XLON

3

114.5400

396511988953775

08:58:42

XLON

2,500

114.5200

396511988953797

08:58:42

XLON

3,000

114.5200

396511988953798

08:58:42

XLON

1,808

114.5200

396511988953799

08:58:42

XLON

1,770

114.5400

396511988953800

08:58:42

XLON

354

114.5400

396511988953801

09:00:06

XLON

2,201

114.5400

396511988953980

09:00:06

XLON

9,000

114.5400

396511988953981

09:00:06

XLON

3,200

114.5400

396511988953982

09:00:06

XLON

3,000

114.5400

396511988953983

09:00:06

XLON

2,500

114.5400

396511988953984

09:00:06

XLON

3,797

114.5400

396511988953985

09:01:35

XLON

13,185

114.6800

396511988954262

09:02:05

XLON

9,497

114.6800

396511988954325

09:03:01

XLON

8,948

114.6600

396511988954407

09:03:01

XLON

1,015

114.6600

396511988954412

09:04:26

XLON

256

114.5800

396511988954664

09:04:26

XLON

2,500

114.5800

396511988954665

09:04:26

XLON

258

114.5800

396511988954666

09:04:26

XLON

2,742

114.5800

396511988954667

09:04:26

XLON

2,500

114.5800

396511988954668

09:04:26

XLON

2,252

114.5800

396511988954669

09:05:21

XLON

3,000

114.6200

396511988954748

09:05:21

XLON

7,014

114.6200

396511988954745

09:05:26

XLON

5,299

114.6200

396511988954756

09:05:26

XLON

3,000

114.6200

396511988954757

09:05:50

XLON

1

114.6400

396511988954815

09:05:53

XLON

2,845

114.7000

396511988954832

09:05:53

XLON

2,500

114.7000

396511988954833

09:05:53

XLON

1,200

114.7000

396511988954834

09:05:53

XLON

11,977

114.6400

396511988954824

09:06:17

XLON

3,469

114.7000

396511988954890

09:07:24

XLON

633

114.7600

396511988955089

09:07:24

XLON

5,037

114.7600

396511988955090

09:07:48

XLON

2,267

114.7400

396511988955161

09:07:48

XLON

10,323

114.7400

396511988955162

09:07:48

XLON

3,200

114.7400

396511988955166

09:07:48

XLON

3,000

114.7400

396511988955167

09:07:48

XLON

2,500

114.7400

396511988955168

09:07:48

XLON

165

114.7400

396511988955169

09:07:48

XLON

2,331

114.7400

396511988955170

09:08:13

XLON

3,000

114.7600

396511988955222

09:08:23

XLON

4,133

114.7400

396511988955238

09:08:23

XLON

289

114.7400

396511988955239

09:08:24

XLON

3,000

114.7400

396511988955240

09:08:24

XLON

2,500

114.7400

396511988955241

09:08:24

XLON

3,425

114.7400

396511988955242

09:10:51

XLON

548

114.7600

396511988955764

09:10:51

XLON

4,755

114.7600

396511988955765

09:10:51

XLON

3,200

114.7600

396511988955768

09:10:51

XLON

3,000

114.7600

396511988955769

09:10:51

XLON

2,500

114.7600

396511988955770

09:10:51

XLON

150

114.7600

396511988955771

09:10:56

XLON

1,828

114.7000

396511988955799

09:10:56

XLON

3,000

114.7000

396511988955798

09:16:05

XLON

5,290

114.8400

396511988956440

09:16:05

XLON

5,107

114.8400

396511988956441

09:16:10

XLON

3,200

114.8200

396511988956459

09:16:10

XLON

3,000

114.8200

396511988956460

09:16:30

XLON

3,000

114.8600

396511988956502

09:16:30

XLON

403

114.8600

396511988956503

09:16:30

XLON

2,500

114.8800

396511988956504

09:16:31

XLON

3,000

114.8800

396511988956510

09:16:35

XLON

3,000

114.8600

396511988956521

09:16:35

XLON

129

114.8600

396511988956522

09:16:37

XLON

11,424

114.8400

396511988956528

09:16:39

XLON

8,101

114.8200

396511988956535

09:16:42

XLON

3,000

114.8000

396511988956542

09:17:00

XLON

22

114.8200

396511988956572

09:17:05

XLON

1,884

114.8200

396511988956584

09:21:03

XLON

12,239

114.8600

396511988957186

09:21:03

XLON

3,200

114.8600

396511988957187

09:21:03

XLON

2,500

114.8600

396511988957188

09:21:03

XLON

3,000

114.8600

396511988957189

09:21:03

XLON

3,531

114.8600

396511988957190

09:21:29

XLON

7,119

114.8200

396511988957234

09:21:37

XLON

1,494

114.8200

396511988957246

09:21:37

XLON

4,131

114.8200

396511988957247

09:21:37

XLON

1,494

114.8200

396511988957248

09:24:12

XLON

2,235

114.8200

396511988957699

09:24:12

XLON

4,201

114.8200

396511988957700

09:24:17

XLON

3,489

114.8200

396511988957749

09:24:20

XLON

962

114.8200

396511988957761

09:25:26

XLON

43

114.8400

396511988958001

09:25:30

XLON

1,134

114.8400

396511988958013

09:26:20

XLON

3,200

114.8600

396511988958097

09:26:20

XLON

1,725

114.8600

396511988958098

09:26:20

XLON

3,000

114.8600

396511988958099

09:26:20

XLON

3,465

114.8600

396511988958100

09:26:20

XLON

2,500

114.8600

396511988958101

09:26:25

XLON

2

114.8600

396511988958105

09:28:06

XLON

13,227

114.9000

396511988958277

09:28:06

XLON

3,000

114.9000

396511988958278

09:28:06

XLON

403

114.9000

396511988958279

09:29:58

XLON

3,000

114.8400

396511988958493

09:29:58

XLON

2,500

114.8400

396511988958494

09:30:01

XLON

2,185

114.8600

396511988958503

09:30:01

XLON

2,500

114.8600

396511988958504

09:30:02

XLON

2,334

114.8600

396511988958505

09:30:02

XLON

1,506

114.8600

396511988958506

09:30:11

XLON

923

114.8600

396511988958521

09:30:14

XLON

350

114.8600

396511988958523

09:31:25

XLON

11,707

114.8800

396511988958716

09:31:25

XLON

3,200

114.8800

396511988958719

09:31:25

XLON

3,000

114.8800

396511988958720

09:33:13

XLON

2,371

115.0000

396511988958967

09:33:16

XLON

2,222

115.0000

396511988958989

09:33:16

XLON

3,000

115.0000

396511988958990

09:34:09

XLON

127

115.0200

396511988959082

09:34:09

XLON

320

115.0200

396511988959083

09:34:17

XLON

2,500

115.0600

396511988959105

09:34:17

XLON

3,000

115.0600

396511988959106

09:34:23

XLON

5,608

115.0400

396511988959133

09:34:23

XLON

428

115.0400

396511988959134

09:34:23

XLON

2,500

115.0400

396511988959136

09:34:23

XLON

3,498

115.0400

396511988959137

09:34:23

XLON

3,000

115.0400

396511988959138

09:34:25

XLON

3,089

115.0400

396511988959139

09:36:05

XLON

2

115.0000

396511988959354

09:36:33

XLON

3,000

114.9800

396511988959388

09:36:33

XLON

2,224

114.9800

396511988959389

09:36:33

XLON

2,038

114.9800

396511988959390

09:38:14

XLON

2,104

114.9600

396511988959613

09:38:14

XLON

1,482

114.9600

396511988959614

09:38:48

XLON

8,342

114.9400

396511988959650

09:38:48

XLON

3,000

114.9400

396511988959653

09:38:48

XLON

1,515

114.9400

396511988959654

09:39:20

XLON

3,539

114.9000

396511988959725

09:39:53

XLON

715

114.9200

396511988959792

09:39:53

XLON

3,000

114.9200

396511988959793

09:39:53

XLON

337

114.9200

396511988959794

09:40:05

XLON

2,964

114.9200

396511988959836

09:40:25

XLON

3,000

114.9800

396511988959879

09:40:25

XLON

417

114.9800

396511988959880

09:40:36

XLON

3,094

114.9600

396511988959897

09:41:02

XLON

9,159

114.9400

396511988959938

09:41:25

XLON

5,678

114.9400

396511988960009

09:41:25

XLON

2,318

114.9400

396511988960010

09:42:05

XLON

2,300

114.8600

396511988960096

09:42:05

XLON

2,500

114.8600

396511988960097

09:42:05

XLON

3,531

114.8600

396511988960098

09:47:06

XLON

12,940

115.1000

396511988961266

09:47:06

XLON

3,200

115.1000

396511988961269

09:47:06

XLON

2,682

115.1000

396511988961270

09:47:50

XLON

8,845

115.0800

396511988961364

09:47:50

XLON

69

115.0800

396511988961365

09:47:50

XLON

2,853

115.0800

396511988961366

09:48:50

XLON

7,032

115.0400

396511988961518

09:48:52

XLON

4,827

115.0200

396511988961531

09:48:52

XLON

3,000

115.0200

396511988961534

09:48:52

XLON

1,970

115.0200

396511988961535

09:52:56

XLON

663

115.0000

396511988962174

09:52:56

XLON

13,119

115.0000

396511988962175

09:53:31

XLON

2,345

115.0800

396511988962238

09:53:31

XLON

2,500

115.0800

396511988962239

09:53:31

XLON

1,200

115.0800

396511988962240

09:53:31

XLON

1,660

115.0800

396511988962241

09:55:18

XLON

2,500

115.1400

396511988962427

09:55:18

XLON

2,845

115.1400

396511988962428

09:55:55

XLON

41

115.1200

396511988962541

09:55:55

XLON

11,468

115.1200

396511988962542

09:56:20

XLON

3,000

115.0400

396511988962616

09:56:20

XLON

773

115.0400

396511988962617

09:56:35

XLON

4,332

115.0200

396511988962656

09:57:16

XLON

524

115.0800

396511988962738

09:57:21

XLON

2,359

115.0800

396511988962747

09:57:21

XLON

2,495

115.0800

396511988962748

09:57:21

XLON

3,000

115.0800

396511988962749

09:57:26

XLON

2

115.0800

396511988962766

09:57:30

XLON

3,000

115.0600

396511988962769

09:57:30

XLON

1,765

115.0600

396511988962770

09:57:32

XLON

125

115.0600

396511988962774

09:58:15

XLON

199

115.0600

396511988962890

09:59:05

XLON

2,900

115.0600

396511988963074

09:59:05

XLON

235

115.0600

396511988963075

09:59:46

XLON

2,500

115.0600

396511988963147

10:00:24

XLON

83

115.0800

396511988963284

10:00:50

XLON

3,381

115.0600

396511988963323

10:00:50

XLON

5,959

115.0400

396511988963325

10:03:14

XLON

3,000

115.0400

396511988963624

10:03:14

XLON

1,385

115.0400

396511988963625

10:03:14

XLON

3,302

115.0400

396511988963626

10:03:14

XLON

1,200

115.0400

396511988963627

10:03:14

XLON

283

115.0400

396511988963628

10:03:19

XLON

580

115.0600

396511988963663

10:03:20

XLON

3,302

115.0600

396511988963665

10:03:21

XLON

3,302

115.0600

396511988963670

10:03:21

XLON

2,700

115.0600

396511988963671

10:04:10

XLON

2,373

115.0600

396511988963730

10:05:07

XLON

96

115.0600

396511988963809

10:05:07

XLON

3,000

115.0600

396511988963810

10:05:50

XLON

3,000

115.1200

396511988963892

10:05:50

XLON

10,921

115.1200

396511988963891

10:05:52

XLON

2,410

115.1200

396511988963893

10:05:52

XLON

3,000

115.1200

396511988963894

10:05:52

XLON

1,385

115.1200

396511988963895

10:06:05

XLON

1,385

115.1200

396511988963926

10:06:05

XLON

3,000

115.1200

396511988963927

10:06:08

XLON

2,740

115.1200

396511988963940

10:06:20

XLON

2,902

115.1200

396511988963969

10:08:00

XLON

13,525

115.1200

396511988964205

10:08:00

XLON

195

115.1000

396511988964210

10:08:00

XLON

3,000

115.1000

396511988964211

10:08:00

XLON

3,000

115.1200

396511988964212

10:08:00

XLON

3,498

115.1200

396511988964213

10:08:00

XLON

3,832

115.1200

396511988964214

10:08:11

XLON

265

115.0800

396511988964249

10:08:11

XLON

6,417

115.0800

396511988964250

10:09:30

XLON

2,368

115.1600

396511988964369

10:09:30

XLON

1,164

115.1600

396511988964370

10:09:30

XLON

9,921

115.1600

396511988964371

10:09:30

XLON

3,000

115.1600

396511988964373

10:09:30

XLON

1,384

115.1600

396511988964374

10:09:30

XLON

3,288

115.1600

396511988964375

10:09:30

XLON

3,596

115.1600

396511988964376

10:09:30

XLON

2,329

115.1600

396511988964377

10:10:46

XLON

3,490

115.2000

396511988964554

10:11:55

XLON

4,356

115.2000

396511988964672

10:12:03

XLON

705

115.2200

396511988964709

10:12:03

XLON

1,383

115.2200

396511988964710

10:13:50

XLON

7,550

115.2800

396511988964879

10:13:50

XLON

1,383

115.2800

396511988964880

10:14:38

XLON

2,594

115.3000

396511988964973

10:14:38

XLON

8,744

115.3000

396511988964974

10:14:44

XLON

896

115.2800

396511988964988

10:15:29

XLON

3,000

115.2600

396511988965055

10:15:29

XLON

1,383

115.2600

396511988965056

10:15:29

XLON

152

115.2600

396511988965057

10:15:46

XLON

7,782

115.2000

396511988965091

10:15:46

XLON

4,975

115.2000

396511988965095

10:15:50

XLON

5,347

115.1600

396511988965096

10:17:14

XLON

12,181

115.2000

396511988965247

10:17:14

XLON

1,384

115.2000

396511988965248

10:17:14

XLON

3,000

115.2000

396511988965249

10:17:15

XLON

4,384

115.2000

396511988965253

10:19:03

XLON

2,511

115.3200

396511988965546

10:19:03

XLON

6,822

115.3200

396511988965547

10:20:43

XLON

3,163

115.3800

396511988965798

10:20:43

XLON

1,381

115.3800

396511988965800

10:20:43

XLON

2,217

115.3800

396511988965801

10:20:43

XLON

3,000

115.3800

396511988965802

10:20:43

XLON

3,415

115.3800

396511988965803

10:20:43

XLON

577

115.3800

396511988965804

10:20:50

XLON

4,586

115.3600

396511988965808

10:20:50

XLON

958

115.3600

396511988965809

10:20:50

XLON

3,789

115.3600

396511988965810

10:20:50

XLON

1,382

115.3800

396511988965811

10:20:50

XLON

3,000

115.3800

396511988965812

10:20:50

XLON

3,596

115.3800

396511988965813

10:20:55

XLON

128

115.3800

396511988965824

10:20:59

XLON

2,600

115.3800

396511988965841

10:20:59

XLON

2,217

115.3800

396511988965842

10:20:59

XLON

3,327

115.3800

396511988965843

10:20:59

XLON

1,382

115.3800

396511988965844

10:20:59

XLON

3,000

115.3800

396511988965845

10:21:02

XLON

2,105

115.3800

396511988965857

10:21:02

XLON

1,292

115.3800

396511988965858

10:21:11

XLON

5,532

115.3400

396511988965878

10:21:11

XLON

5,628

115.3400

396511988965879

10:21:49

XLON

642

115.3200

396511988965934

10:22:22

XLON

12,390

115.3800

396511988965979

10:22:25

XLON

3,000

115.3800

396511988965996

10:22:25

XLON

340

115.3800

396511988965997

10:22:31

XLON

3,819

115.3600

396511988966017

10:22:31

XLON

1,124

115.3600

396511988966013

10:22:31

XLON

6,981

115.3600

396511988966014

10:22:31

XLON

1,121

115.3600

396511988966015

10:23:34

XLON

3,372

115.3400

396511988966189

10:23:34

XLON

1,382

115.4200

396511988966191

10:23:34

XLON

1,382

115.4400

396511988966192

10:23:34

XLON

2,216

115.4400

396511988966193

10:23:34

XLON

532

115.4400

396511988966194

10:23:34

XLON

8,997

115.5000

396511988966239

10:23:35

XLON

3,563

115.5000

396511988966240

10:23:35

XLON

1,382

115.5000

396511988966241

10:23:35

XLON

2,300

115.5000

396511988966242

10:23:35

XLON

515

115.4800

396511988966245

10:23:37

XLON

192

115.4600

396511988966249

10:23:37

XLON

6,668

115.4600

396511988966250

10:23:37

XLON

2,111

115.4800

396511988966251

10:23:37

XLON

1,381

115.4800

396511988966252

10:23:37

XLON

2,423

115.4800

396511988966253

10:23:37

XLON

890

115.4800

396511988966254

10:23:37

XLON

1,381

115.4800

396511988966255

10:23:37

XLON

3,563

115.4800

396511988966256

10:23:38

XLON

272

115.4800

396511988966257

10:23:38

XLON

1,381

115.4800

396511988966258

10:23:39

XLON

2,105

115.4800

396511988966259

10:23:39

XLON

1,381

115.4800

396511988966260

10:23:39

XLON

2,437

115.4800

396511988966261

10:23:39

XLON

3,563

115.4800

396511988966262

10:23:39

XLON

895

115.4800

396511988966263

10:23:39

XLON

1,381

115.4800

396511988966264

10:23:40

XLON

273

115.4800

396511988966265

10:23:40

XLON

1,381

115.4800

396511988966266

10:23:41

XLON

2,144

115.4800

396511988966267

10:23:41

XLON

1,380

115.4800

396511988966268

10:23:41

XLON

2,541

115.4800

396511988966269

10:23:41

XLON

3,563

115.4800

396511988966270

10:23:41

XLON

865

115.4800

396511988966271

10:23:41

XLON

1,380

115.4800

396511988966272

10:23:42

XLON

264

115.4800

396511988966273

10:23:44

XLON

2,938

115.4800

396511988966278

10:24:51

XLON

1,699

115.4400

396511988966440

10:24:58

XLON

7,415

115.4400

396511988966477

10:24:58

XLON

2,294

115.4400

396511988966478

10:25:20

XLON

2,392

115.4400

396511988966518

10:26:28

XLON

3,000

115.3600

396511988966687

10:26:28

XLON

2,260

115.3600

396511988966688

10:26:28

XLON

1,381

115.3600

396511988966689

10:26:28

XLON

3,531

115.3800

396511988966690

10:26:28

XLON

2,500

115.3800

396511988966691

10:26:28

XLON

2,326

115.3800

396511988966692

10:26:28

XLON

2,257

115.3800

396511988966693

10:27:25

XLON

2,764

115.3200

396511988966837

10:27:25

XLON

1,000

115.3200

396511988966838

10:28:05

XLON

2,500

115.3000

396511988966897

10:28:05

XLON

2,218

115.3000

396511988966898

10:28:05

XLON

1,382

115.3000

396511988966899

10:28:05

XLON

3,000

115.3000

396511988966900

10:28:36

XLON

3,000

115.3000

396511988966938

10:28:36

XLON

1,382

115.3000

396511988966939

10:28:38

XLON

1,112

115.3000

396511988966941

10:28:38

XLON

2,303

115.3000

396511988966942

10:28:38

XLON

60

115.3000

396511988966943

10:28:40

XLON

12,213

115.3000

396511988966944

10:28:40

XLON

2,218

115.3000

396511988966945

10:29:25

XLON

3,000

115.3200

396511988967047

10:29:25

XLON

1,382

115.3200

396511988967048

10:29:25

XLON

2,838

115.3200

396511988967049

10:29:28

XLON

3,000

115.3200

396511988967056

10:29:28

XLON

1,672

115.3200

396511988967057

10:29:28

XLON

1,382

115.3200

396511988967058

10:29:29

XLON

3,000

115.3200

396511988967066

10:30:55

XLON

1,382

115.3200

396511988967239

10:30:55

XLON

3,000

115.3200

396511988967240

10:31:01

XLON

3,367

115.3400

396511988967306

10:31:01

XLON

2,700

115.3400

396511988967307

10:31:01

XLON

3,000

115.3400

396511988967308

10:31:01

XLON

1,382

115.3400

396511988967309

10:31:12

XLON

13,276

115.3000

396511988967351

10:31:12

XLON

3,000

115.3000

396511988967352

10:31:12

XLON

677

115.3200

396511988967353

10:31:12

XLON

3,000

115.3200

396511988967354

10:31:12

XLON

1,382

115.3200

396511988967355

10:31:12

XLON

3,596

115.3200

396511988967356

10:31:12

XLON

6,080

115.3200

396511988967357

10:31:12

XLON

2,417

115.3200

396511988967358

10:31:12

XLON

1,200

115.3200

396511988967359

10:31:12

XLON

6,079

115.3200

396511988967360

10:31:23

XLON

3,999

115.3200

396511988967370

10:31:23

XLON

590

115.3200

396511988967371

10:31:36

XLON

1,227

115.3000

396511988967391

10:33:12

XLON

10,820

115.3000

396511988967623

10:33:12

XLON

1,894

115.3000

396511988967624

10:33:50

XLON

2,769

115.3000

396511988967701

10:33:50

XLON

5,179

115.3000

396511988967702

10:34:06

XLON

4,478

115.3000

396511988967713

10:34:16

XLON

8,604

115.3000

396511988967740

10:34:16

XLON

2,957

115.3000

396511988967745

10:40:32

XLON

1,987

115.5800

396511988968416

10:40:32

XLON

3,000

115.5800

396511988968417

10:40:35

XLON

1,270

115.5800

396511988968425

10:40:35

XLON

3,000

115.5800

396511988968426

10:40:35

XLON

1,380

115.5800

396511988968427

10:40:35

XLON

3,900

115.5200

396511988968433

10:40:35

XLON

1,376

115.5200

396511988968434

10:40:35

XLON

3,072

115.5200

396511988968435

10:40:35

XLON

3,901

115.5200

396511988968436

10:40:37

XLON

3,000

115.5200

396511988968437

10:40:37

XLON

3,547

115.5200

396511988968438

10:40:37

XLON

1,702

115.5200

396511988968439

10:41:03

XLON

1,732

115.5000

396511988968461

10:41:03

XLON

9,193

115.5000

396511988968462

10:41:03

XLON

1,228

115.5000

396511988968463

10:41:03

XLON

504

115.5000

396511988968464

10:41:15

XLON

1,380

115.5000

396511988968497

10:41:15

XLON

3,000

115.5000

396511988968498

10:41:15

XLON

1,338

115.5000

396511988968499

10:41:15

XLON

438

115.5000

396511988968490

10:41:15

XLON

6,111

115.5000

396511988968491

10:43:04

XLON

12,969

115.4800

396511988968717

10:45:12

XLON

9,053

115.5000

396511988968907

10:45:12

XLON

3,000

115.5000

396511988968908

10:45:12

XLON

955

115.5000

396511988968909

10:48:42

XLON

1,380

115.5200

396511988969307

10:48:42

XLON

2,122

115.5200

396511988969308

10:48:42

XLON

3,000

115.5200

396511988969309

10:48:50

XLON

19,684

115.5000

396511988969310

10:49:09

XLON

2,109

115.5200

396511988969351

10:49:09

XLON

2,115

115.5200

396511988969352

10:49:09

XLON

1,380

115.5400

396511988969353

10:49:09

XLON

581

115.5400

396511988969354

10:49:59

XLON

500

115.6400

396511988969413

10:49:59

XLON

1,379

115.6400

396511988969414

10:49:59

XLON

3,000

115.6400

396511988969415

10:50:00

XLON

500

115.6400

396511988969416

10:50:00

XLON

3,000

115.6400

396511988969417

10:50:00

XLON

1,379

115.6400

396511988969418

10:50:05

XLON

1,379

115.6400

396511988969422

10:50:34

XLON

3,000

115.6200

396511988969472

10:50:34

XLON

3,269

115.6400

396511988969473

10:50:34

XLON

2,800

115.6400

396511988969474

10:50:34

XLON

801

115.6400

396511988969475

10:50:35

XLON

7,590

115.6000

396511988969486

10:50:35

XLON

3,697

115.6000

396511988969487

10:50:35

XLON

3,200

115.5800

396511988969493

10:50:35

XLON

3,269

115.5800

396511988969494

10:50:35

XLON

3,000

115.5800

396511988969495

10:50:35

XLON

764

115.5800

396511988969496

10:51:09

XLON

1,049

115.5800

396511988969550

10:51:09

XLON

3,000

115.5800

396511988969551

10:51:30

XLON

3,498

115.5800

396511988969609

10:51:30

XLON

1,380

115.5800

396511988969610

10:51:39

XLON

2,105

115.5800

396511988969611

10:53:26

XLON

3,000

115.6600

396511988969835

10:53:26

XLON

2,306

115.6600

396511988969836

10:53:36

XLON

95,139

115.6700

396511988969892

10:53:58

XLON

100,910

115.6400

396511988969958

10:53:58

XLON

3,422

115.6200

396511988969963

10:53:58

XLON

5,312

115.6200

396511988969964

10:54:00

XLON

4,600

115.6200

396511988969987

10:55:01

XLON

1,379

115.6000

396511988970089

10:55:01

XLON

3,465

115.6000

396511988970090

10:55:01

XLON

3,000

115.6000

396511988970091

10:55:01

XLON

1,200

115.6000

396511988970092

10:55:04

XLON

2,329

115.6000

396511988970105

10:55:08

XLON

718

115.6000

396511988970122

10:55:22

XLON

2,872

115.6000

396511988970150

10:55:27

XLON

1,341

115.6000

396511988970164

10:55:27

XLON

2,158

115.6000

396511988970165

10:55:27

XLON

710

115.6000

396511988970166

10:56:52

XLON

2,105

115.5400

396511988970351

10:56:56

XLON

233

115.5400

396511988970353

10:56:56

XLON

8,284

115.5400

396511988970354

10:57:06

XLON

2,145

115.5400

396511988970369

10:57:06

XLON

1,052

115.5400

396511988970370

10:57:26

XLON

1,380

115.5200

396511988970397

10:57:26

XLON

3,000

115.5200

396511988970398

10:57:26

XLON

2,757

115.5200

396511988970399

10:57:36

XLON

3,484

115.5000

396511988970462

10:57:36

XLON

1,380

115.5000

396511988970463

10:57:36

XLON

2,105

115.5000

396511988970464

10:57:38

XLON

222

115.5000

396511988970465

10:57:38

XLON

2,712

115.5000

396511988970466

10:58:35

XLON

5,099

115.5000

396511988970620

10:58:40

XLON

2,700

115.5000

396511988970633

10:58:40

XLON

702

115.5000

396511988970634

11:00:44

XLON

538

115.5600

396511988970828

11:00:44

XLON

8,638

115.5600

396511988970829

11:00:45

XLON

550

115.5400

396511988970834

11:00:45

XLON

2,582

115.5400

396511988970835

11:00:47

XLON

3,000

115.5200

396511988970840

11:00:47

XLON

5,562

115.5200

396511988970841

11:00:47

XLON

5,380

115.5200

396511988970842

11:01:08

XLON

10,760

115.5200

396511988970885

11:01:13

XLON

804

115.5600

396511988970908

11:01:20

XLON

12,981

115.5400

396511988970933

11:01:20

XLON

3,000

115.5400

396511988970934

11:01:20

XLON

5,178

115.5400

396511988970935

11:01:20

XLON

1,379

115.5400

396511988970936

11:01:22

XLON

8,324

115.5200

396511988970940

11:01:22

XLON

3,000

115.5200

396511988970941

11:01:22

XLON

901

115.5400

396511988970942

11:01:22

XLON

3,000

115.5400

396511988970943

11:01:22

XLON

1,380

115.5400

396511988970944

11:01:22

XLON

1,443

115.5400

396511988970945

11:01:54

XLON

1,380

115.5400

396511988971016

11:01:54

XLON

2,475

115.5400

396511988971017

11:01:55

XLON

525

115.5400

396511988971018

11:01:55

XLON

1,380

115.5400

396511988971019

11:01:55

XLON

5,119

115.5400

396511988971020

11:01:55

XLON

2,940

115.5400

396511988971025

11:02:57

XLON

13,442

115.5600

396511988971152

11:03:46

XLON

7,904

115.5300

396511988971291

11:03:51

XLON

8,727

115.5200

396511988971307

11:03:51

XLON

1,353

115.5200

396511988971308

11:03:51

XLON

3,200

115.5000

396511988971309

11:03:51

XLON

5,634

115.5000

396511988971310

11:03:51

XLON

2,407

115.5200

396511988971311

11:05:20

XLON

1,380

115.4800

396511988971520

11:05:20

XLON

2,379

115.4800

396511988971521

11:05:21

XLON

4,812

115.4800

396511988971522

11:06:48

XLON

12,633

115.5000

396511988971674

11:08:05

XLON

17,634

115.5100

396511988971791

11:09:02

XLON

12,277

115.5200

396511988971925

11:09:02

XLON

1,200

115.5200

396511988971929

11:09:02

XLON

2,843

115.5200

396511988971930

11:09:02

XLON

3,432

115.5200

396511988971931

11:09:02

XLON

3,000

115.5200

396511988971932

11:09:02

XLON

1,379

115.5200

396511988971933

11:09:02

XLON

1,438

115.5200

396511988971934

11:10:48

XLON

28,979

115.5300

396511988972112

11:11:00

XLON

5,290

115.5000

396511988972128

11:11:00

XLON

3,000

115.5000

396511988972129

11:11:00

XLON

1,380

115.5000

396511988972130

11:11:00

XLON

3,531

115.5000

396511988972131

11:11:05

XLON

2,340

115.4800

396511988972139

11:11:05

XLON

5,399

115.4800

396511988972140

11:11:05

XLON

595

115.4800

396511988972141

11:11:05

XLON

892

115.4800

396511988972142

11:11:05

XLON

5,259

115.4800

396511988972143

11:11:07

XLON

680

115.4800

396511988972145

11:12:14

XLON

1,380

115.5000

396511988972281

11:12:14

XLON

3,000

115.5000

396511988972282

11:12:14

XLON

5,440

115.5000

396511988972283

11:13:04

XLON

533

115.4800

396511988972368

11:13:04

XLON

3,000

115.4800

396511988972369

11:13:04

XLON

1,380

115.4800

396511988972370

11:13:07

XLON

4,195

115.4800

396511988972371

11:13:20

XLON

1,381

115.4400

396511988972428

11:13:25

XLON

1,157

115.4400

396511988972445

11:13:25

XLON

2,588

115.4400

396511988972446

11:14:27

XLON

552

115.4000

396511988972515

11:14:27

XLON

1,381

115.4000

396511988972516

11:14:27

XLON

1,475

115.4000

396511988972517

11:18:38

XLON

3,225

115.4800

396511988972877

11:18:38

XLON

3,000

115.4800

396511988972878

11:18:38

XLON

3,563

115.4800

396511988972879

11:18:43

XLON

544

115.4800

396511988972894

11:18:43

XLON

3,000

115.4800

396511988972895

11:18:43

XLON

5,264

115.4800

396511988972896

11:18:53

XLON

10,804

115.4800

396511988972922

11:18:53

XLON

1,381

115.4800

396511988972923

11:18:58

XLON

5,341

115.4800

396511988972929

11:19:07

XLON

3,214

115.4800

396511988972955

11:19:21

XLON

3,200

115.4400

396511988972999

11:19:21

XLON

3,000

115.4400

396511988973000

11:19:21

XLON

1,381

115.4400

396511988973001

11:19:21

XLON

1,014

115.4400

396511988973002

11:19:21

XLON

11,559

115.4400

396511988972997

11:21:03

XLON

123

115.4600

396511988973201

11:21:03

XLON

12,382

115.4600

396511988973202

11:21:03

XLON

3,000

115.4600

396511988973204

11:21:03

XLON

5,648

115.4600

396511988973205

11:26:06

XLON

1,381

115.4400

396511988973789

11:26:06

XLON

1,381

115.4600

396511988973790

11:26:06

XLON

673

115.4600

396511988973791

11:26:11

XLON

1,004

115.4400

396511988973803

11:26:11

XLON

1,381

115.4400

396511988973804

11:26:11

XLON

969

115.4400

396511988973805

11:29:51

XLON

1,678

115.3600

396511988974288

11:29:51

XLON

2,225

115.3600

396511988974289

11:30:44

XLON

3,000

115.3200

396511988974422

11:30:44

XLON

438

115.3200

396511988974423

11:31:47

XLON

10,817

115.3600

396511988974528

11:32:45

XLON

6,943

115.4000

396511988974631

11:32:46

XLON

1,381

115.4200

396511988974632

11:32:46

XLON

1,522

115.4200

396511988974633

11:32:46

XLON

3,000

115.4200

396511988974634

11:32:55

XLON

3,000

115.4000

396511988974674

11:32:55

XLON

1,381

115.4000

396511988974675

11:32:55

XLON

2,562

115.4000

396511988974676

11:32:55

XLON

1,286

115.4000

396511988974671

11:32:56

XLON

3,000

115.4000

396511988974678

11:32:56

XLON

1,381

115.4000

396511988974679

11:32:59

XLON

949

115.4200

396511988974685

11:33:00

XLON

831

115.4200

396511988974686

11:34:05

XLON

1,380

115.4600

396511988974801

11:34:16

XLON

11,836

115.4400

396511988974823

11:34:33

XLON

90,495

115.4000

396511988974846

11:36:02

XLON

3,498

115.4200

396511988975089

11:36:02

XLON

1,381

115.4200

396511988975090

11:36:07

XLON

3,000

115.4000

396511988975093

11:36:07

XLON

1,890

115.4000

396511988975094

11:36:14

XLON

4,255

115.4000

396511988975162

11:36:14

XLON

65

115.4000

396511988975163

11:38:19

XLON

8,454

115.4400

396511988975460

11:39:26

XLON

543

115.4200

396511988975568

11:43:39

XLON

11,602

115.4400

396511988976062

11:43:39

XLON

3,000

115.4400

396511988976065

11:43:39

XLON

4,600

115.4400

396511988976066

11:43:39

XLON

3,000

115.4400

396511988976067

11:43:39

XLON

1,002

115.4400

396511988976068

11:43:39

XLON

1,947

115.4400

396511988976069

11:43:48

XLON

1,381

115.4400

396511988976105

11:43:48

XLON

3,531

115.4400

396511988976106

11:43:48

XLON

938

115.4400

396511988976107

11:44:42

XLON

365

115.4000

396511988976166

11:44:42

XLON

3,000

115.4000

396511988976167

11:44:42

XLON

1,381

115.4000

396511988976168

11:44:42

XLON

1,200

115.4000

396511988976169

11:44:42

XLON

1,200

115.4000

396511988976170

11:44:42

XLON

3,400

115.4000

396511988976171

11:44:43

XLON

339

115.4000

396511988976172

11:44:43

XLON

3,000

115.4000

396511988976173

11:44:43

XLON

1,381

115.4000

396511988976174

11:44:43

XLON

3,400

115.4000

396511988976175

11:44:44

XLON

3,000

115.4000

396511988976178

11:44:44

XLON

2,228

115.4000

396511988976179

11:44:45

XLON

3,400

115.4000

396511988976180

11:44:48

XLON

660

115.4200

396511988976198

11:44:50

XLON

540

115.4200

396511988976201

11:45:56

XLON

3,200

115.4200

396511988976310

11:45:59

XLON

2,343

115.4200

396511988976312

11:45:59

XLON

8,811

115.4200

396511988976313

11:45:59

XLON

1,381

115.4200

396511988976314

11:46:02

XLON

1,916

115.4200

396511988976316

11:46:43

XLON

3,498

115.4000

396511988976392

11:46:43

XLON

3,000

115.4000

396511988976393

11:46:43

XLON

1,381

115.4000

396511988976394

11:46:50

XLON

8,077

115.4000

396511988976402

11:46:50

XLON

3,498

115.4000

396511988976403

11:46:55

XLON

2,214

115.4000

396511988976429

11:46:55

XLON

3,918

115.4000

396511988976430

11:46:55

XLON

3,498

115.4000

396511988976431

11:47:02

XLON

1,382

115.4000

396511988976443

11:47:02

XLON

3,498

115.4000

396511988976444

11:47:21

XLON

832

115.3600

396511988976495

11:47:53

XLON

3,092

115.3600

396511988976539

11:47:58

XLON

2,174

115.3600

396511988976544

11:48:07

XLON

112

115.3600

396511988976565

11:48:07

XLON

3,000

115.3600

396511988976566

11:48:12

XLON

2,982

115.3400

396511988976577

11:48:39

XLON

2,919

115.3200

396511988976633

11:52:24

XLON

10,348

115.3600

396511988977058

11:52:24

XLON

1,734

115.3600

396511988977059

11:52:24

XLON

3,000

115.3600

396511988977060

11:52:29

XLON

3,000

115.3600

396511988977063

11:52:29

XLON

1,382

115.3600

396511988977064

11:52:29

XLON

3,432

115.3600

396511988977065

11:52:31

XLON

3,000

115.3600

396511988977066

11:56:16

XLON

3,062

115.3600

396511988977318

11:56:16

XLON

3,200

115.3600

396511988977319

11:56:16

XLON

1,411

115.3600

396511988977320

11:56:18

XLON

3,000

115.4000

396511988977336

11:56:18

XLON

1,382

115.4000

396511988977337

11:56:18

XLON

3,269

115.4000

396511988977338

11:56:19

XLON

527

115.4000

396511988977344

11:56:20

XLON

2

115.4000

396511988977347

11:56:20

XLON

3,835

115.4200

396511988977352

11:57:36

XLON

3,000

115.3800

396511988977511

11:57:36

XLON

10,789

115.4000

396511988977505

11:58:03

XLON

55

115.4000

396511988977551

11:58:07

XLON

2,304

115.4000

396511988977552

11:58:07

XLON

2,294

115.4000

396511988977553

11:58:07

XLON

1,381

115.4000

396511988977554

11:58:10

XLON

1,884

115.4000

396511988977558

11:58:28

XLON

5

115.4000

396511988977596

11:58:28

XLON

3,000

115.4000

396511988977597

11:58:33

XLON

3,000

115.4000

396511988977619

11:58:33

XLON

147

115.4000

396511988977620

12:00:00

XLON

3,596

115.3600

396511988977828

12:00:00

XLON

3,000

115.3600

396511988977829

12:00:00

XLON

1,381

115.3600

396511988977830

12:00:01

XLON

563

115.3600

396511988977836

12:00:01

XLON

3,596

115.3600

396511988977837

12:00:05

XLON

3,252

115.3600

396511988977847

12:01:40

XLON

1,382

115.3200

396511988978056

12:01:43

XLON

2,353

115.3200

396511988978060

12:01:43

XLON

986

115.3200

396511988978061

12:02:35

XLON

2

115.3400

396511988978178

12:03:02

XLON

3,200

115.3200

396511988978222

12:03:02

XLON

3,000

115.3200

396511988978223

12:03:50

XLON

770

115.3000

396511988978355

12:03:50

XLON

1,382

115.3000

396511988978356

12:03:50

XLON

3,000

115.3000

396511988978357

12:03:58

XLON

3,522

115.3000

396511988978373

12:06:06

XLON

2,926

115.4000

396511988978611

12:08:07

XLON

1,381

115.4000

396511988978802

12:08:12

XLON

4,180

115.4000

396511988978813

12:08:12

XLON

2,328

115.4000

396511988978814

12:08:17

XLON

1,904

115.4000

396511988978818

12:09:44

XLON

4,483

115.4400

396511988978970

12:10:06

XLON

683

115.4200

396511988979008

12:10:06

XLON

3,125

115.4200

396511988979009

12:11:05

XLON

3,808

115.4200

396511988979050

12:12:14

XLON

1,381

115.4200

396511988979137

12:12:19

XLON

1,637

115.4200

396511988979144

12:12:19

XLON

1,381

115.4200

396511988979145

12:13:04

XLON

1,047

115.4200

396511988979213

12:13:04

XLON

1,381

115.4200

396511988979214

12:14:35

XLON

2,182

115.4200

396511988979371

12:14:35

XLON

3,000

115.4200

396511988979372

12:14:35

XLON

1,382

115.4200

396511988979373

12:14:40

XLON

350

115.4200

396511988979382

12:14:40

XLON

3,000

115.4200

396511988979383

12:14:40

XLON

1,381

115.4200

396511988979384

12:15:36

XLON

8,888

115.4000

396511988979489

12:15:36

XLON

3,200

115.4000

396511988979492

12:15:36

XLON

1,442

115.4000

396511988979493

12:15:42

XLON

8,823

115.4000

396511988979502

12:16:03

XLON

13,558

115.4000

396511988979527

12:18:11

XLON

797

115.3800

396511988979719

12:18:11

XLON

5,895

115.3800

396511988979720

12:18:48

XLON

9,112

115.3600

396511988979751

12:18:48

XLON

2,337

115.3600

396511988979752

12:19:43

XLON

7,687

115.3400

396511988979818

12:19:43

XLON

1,973

115.3400

396511988979819

12:21:08

XLON

1,812

115.4200

396511988979971

12:21:08

XLON

1,381

115.4200

396511988979972

12:21:13

XLON

3,912

115.4200

396511988979979

12:21:32

XLON

258

115.4200

396511988980007

12:24:00

XLON

1,647

115.4200

396511988980208

12:24:14

XLON

1,812

115.4200

396511988980221

12:25:02

XLON

4,361

115.4000

396511988980324

12:25:31

XLON

2,545

115.4600

396511988980373

12:25:31

XLON

3,000

115.4600

396511988980374

12:25:31

XLON

1,381

115.4600

396511988980375

12:25:36

XLON

5,510

115.4600

396511988980379

12:25:36

XLON

3,000

115.4600

396511988980380

12:25:36

XLON

54

115.4600

396511988980381

12:25:36

XLON

2,239

115.4600

396511988980382

12:25:36

XLON

1,575

115.4600

396511988980383

12:25:38

XLON

2,189

115.4600

396511988980392

12:26:08

XLON

7,363

115.4600

396511988980424

12:26:08

XLON

3,200

115.4600

396511988980428

12:26:08

XLON

1,381

115.4600

396511988980429

12:26:08

XLON

3,000

115.4600

396511988980430

12:26:11

XLON

3,977

115.4400

396511988980435

12:26:11

XLON

1,381

115.4400

396511988980436

12:26:11

XLON

3,200

115.4400

396511988980437

12:26:11

XLON

3,000

115.4400

396511988980438

12:26:11

XLON

365

115.4400

396511988980439

12:26:45

XLON

822

115.4400

396511988980492

12:26:45

XLON

3,000

115.4400

396511988980493

12:26:45

XLON

1,380

115.4400

396511988980494

12:27:40

XLON

5,717

115.4200

396511988980592

12:27:40

XLON

165

115.4200

396511988980593

12:28:36

XLON

1,648

115.4200

396511988980661

12:28:36

XLON

3,000

115.4200

396511988980662

12:28:41

XLON

415

115.4200

396511988980667

12:28:41

XLON

8,028

115.4200

396511988980668

12:28:41

XLON

1,290

115.4200

396511988980669

12:28:43

XLON

351

115.4200

396511988980678

12:28:43

XLON

1,039

115.4200

396511988980679

12:29:02

XLON

7,612

115.4200

396511988980714

12:33:00

XLON

10,306

115.4200

396511988981096

12:33:00

XLON

825

115.4200

396511988981097

12:34:58

XLON

6,808

115.4600

396511988981316

12:35:02

XLON

5,900

115.4600

396511988981320

12:35:02

XLON

1,381

115.4600

396511988981321

12:35:02

XLON

2,700

115.4600

396511988981322

12:35:02

XLON

3,000

115.4600

396511988981323

12:35:04

XLON

2,281

115.4600

396511988981324

12:35:08

XLON

1,647

115.4600

396511988981326

12:35:08

XLON

2,215

115.4600

396511988981327

12:35:36

XLON

1,647

115.4600

396511988981377

12:35:36

XLON

3,294

115.4600

396511988981378

12:35:36

XLON

3,000

115.4600

396511988981379

12:35:36

XLON

1,380

115.4600

396511988981380

12:36:52

XLON

6,594

115.4400

396511988981459

12:36:52

XLON

5,395

115.4400

396511988981460

12:36:52

XLON

3,558

115.4400

396511988981454

12:36:52

XLON

7,816

115.4400

396511988981455

12:37:00

XLON

10,353

115.4200

396511988981467

12:37:00

XLON

1,780

115.4200

396511988981468

12:37:00

XLON

1,832

115.4200

396511988981469

12:41:03

XLON

2,374

115.4200

396511988981872

12:41:07

XLON

620

115.4200

396511988981874

12:41:10

XLON

2,616

115.4200

396511988981875

12:41:15

XLON

779

115.4400

396511988981886

12:41:21

XLON

2,099

115.4400

396511988981887

12:41:29

XLON

2,319

115.4400

396511988981891

12:41:52

XLON

9,423

115.4200

396511988981909

12:42:21

XLON

1,381

115.3800

396511988981989

12:42:21

XLON

7,500

115.3800

396511988981990

12:42:21

XLON

3,000

115.3800

396511988981991

12:42:21

XLON

2,139

115.3800

396511988981992

12:42:23

XLON

375

115.3800

396511988981993

12:42:23

XLON

2,310

115.3800

396511988981994

12:42:23

XLON

692

115.3800

396511988981995

12:42:25

XLON

5,900

115.3400

396511988982009

12:43:03

XLON

2,039

115.3400

396511988982149

12:43:38

XLON

2,268

115.3800

396511988982262

12:43:38

XLON

3,000

115.3800

396511988982263

12:43:38

XLON

1,382

115.3800

396511988982264

12:43:42

XLON

10,221

115.3800

396511988982272

12:43:42

XLON

2,218

115.3800

396511988982273

12:43:42

XLON

2,740

115.3800

396511988982274

12:45:20

XLON

1,647

115.3600

396511988982406

12:45:20

XLON

3,000

115.3600

396511988982407

12:45:20

XLON

1,382

115.3600

396511988982408

12:45:25

XLON

9,114

115.3600

396511988982412

12:45:25

XLON

3,000

115.3600

396511988982413

12:45:25

XLON

1,647

115.3600

396511988982414

12:45:27

XLON

8,143

115.3600

396511988982415

12:45:27

XLON

1,382

115.3600

396511988982416

12:45:27

XLON

3,000

115.3600

396511988982417

12:45:29

XLON

862

115.3600

396511988982425

12:45:42

XLON

905

115.3600

396511988982437

12:46:14

XLON

2,949

115.3200

396511988982508

12:46:14

XLON

2,329

115.3200

396511988982509

12:46:14

XLON

1,652

115.3200

396511988982510

12:46:15

XLON

1,482

115.3200

396511988982511

12:46:18

XLON

1,895

115.3400

396511988982514

12:46:18

XLON

1,322

115.3400

396511988982515

12:46:20

XLON

2

115.3400

396511988982518

12:47:19

XLON

526

115.3200

396511988982608

12:49:02

XLON

3,000

115.3000

396511988982764

12:49:07

XLON

2,201

115.3000

396511988982774

12:49:07

XLON

1,460

115.3000

396511988982775

12:49:07

XLON

4,621

115.3000

396511988982776

12:49:56

XLON

7,500

115.3200

396511988982929

12:49:56

XLON

1,382

115.3200

396511988982930

12:49:56

XLON

3,000

115.3200

396511988982931

12:49:56

XLON

1,588

115.3200

396511988982932

12:49:56

XLON

3,563

115.3200

396511988982933

12:49:56

XLON

57,859

115.3200

396511988982934

12:50:00

XLON

2,194

115.3200

396511988982938

12:50:00

XLON

1,343

115.3200

396511988982939

12:51:03

XLON

7,800

115.3600

396511988983024

12:51:05

XLON

3,000

115.3600

396511988983033

12:51:05

XLON

1,099

115.3600

396511988983034

12:51:33

XLON

1,382

115.3600

396511988983069

12:51:33

XLON

3,000

115.3600

396511988983070

12:51:38

XLON

340

115.3600

396511988983072

12:51:38

XLON

3,000

115.3600

396511988983073

12:51:38

XLON

7,454

115.3600

396511988983074

12:51:41

XLON

4,868

115.3600

396511988983075

12:51:41

XLON

184

115.3600

396511988983076

12:51:48

XLON

8,219

115.3400

396511988983090

12:51:48

XLON

1,315

115.3400

396511988983091

12:53:03

XLON

2,700

115.3000

396511988983238

12:54:31

XLON

9,109

115.3200

396511988983405

12:54:32

XLON

2,900

115.3200

396511988983406

12:54:32

XLON

1,865

115.3200

396511988983407

12:55:06

XLON

1,383

115.2800

396511988983455

12:55:06

XLON

3,000

115.2800

396511988983456

12:55:11

XLON

1,648

115.2600

396511988983462

12:56:07

XLON

1,036

115.2000

396511988983574

12:56:07

XLON

2,320

115.2000

396511988983575

12:56:07

XLON

3,000

115.2000

396511988983576

12:56:09

XLON

16,920

115.1800

396511988983590

12:56:09

XLON

3,560

115.1800

396511988983591

12:56:33

XLON

7,489

115.1600

396511988983612

12:56:33

XLON

4,564

115.1600

396511988983613

12:56:33

XLON

200

115.1600

396511988983614

12:56:33

XLON

3,115

115.1600

396511988983615

12:56:35

XLON

10,221

115.1200

396511988983620

12:56:37

XLON

3,000

115.1000

396511988983626

12:57:52

XLON

2,141

115.1600

396511988983830

12:57:52

XLON

3,000

115.1600

396511988983831

12:58:13

XLON

13,998

115.1400

396511988983881

12:58:16

XLON

4,339

115.1400

396511988983888

12:58:22

XLON

2,306

115.1200

396511988983926

12:58:25

XLON

8,157

115.1200

396511988983943

12:58:28

XLON

2,307

115.1200

396511988983959

12:58:31

XLON

4,775

115.1200

396511988983966

12:58:33

XLON

2,922

115.1200

396511988983967

12:58:33

XLON

3,000

115.1200

396511988983968

12:58:45

XLON

794

115.1200

396511988983981

12:59:35

XLON

3,334

115.0400

396511988984044

12:59:35

XLON

2,500

115.0400

396511988984045

12:59:35

XLON

1,386

115.0400

396511988984046

12:59:35

XLON

1,200

115.0400

396511988984047

12:59:35

XLON

325

115.0400

396511988984048

12:59:56

XLON

3,162

115.0200

396511988984230

12:59:59

XLON

11,368

115.0200

396511988984237

13:00:43

XLON

532

115.1600

396511988984460

13:00:43

XLON

1,384

115.1600

396511988984461

13:00:53

XLON

9,625

115.1200

396511988984479

13:00:53

XLON

4,376

115.1200

396511988984480

13:02:20

XLON

1,976

115.0800

396511988984694

13:02:20

XLON

3,000

115.0800

396511988984695

13:04:08

XLON

1,976

115.1200

396511988984911

13:04:08

XLON

985

115.1200

396511988984917

13:04:08

XLON

862

115.1200

396511988984918

13:04:09

XLON

1,073

115.1200

396511988984919

13:04:09

XLON

3,976

115.1200

396511988984920

13:04:10

XLON

8,468

115.1200

396511988984923

13:04:31

XLON

9,370

115.1000

396511988985048

13:05:06

XLON

8,985

115.0800

396511988985121

13:05:06

XLON

1,385

115.0800

396511988985122

13:05:06

XLON

3,000

115.0800

396511988985123

13:05:06

XLON

3,113

115.0800

396511988985124

13:05:06

XLON

1,689

115.0800

396511988985125

13:05:08

XLON

1,986

115.0200

396511988985150

13:05:08

XLON

1,401

115.0200

396511988985151

13:05:08

XLON

2,911

115.0200

396511988985152

13:05:08

XLON

7,011

115.0200

396511988985153

13:05:08

XLON

3,000

115.0200

396511988985154

13:05:40

XLON

3

115.0800

396511988985220

13:06:02

XLON

3,672

115.0800

396511988985247

13:06:25

XLON

7,260

115.0800

396511988985278

13:06:25

XLON

3,200

115.0600

396511988985283

13:06:25

XLON

3,000

115.0600

396511988985284

13:06:45

XLON

1,812

115.0400

396511988985301

13:06:58

XLON

4,800

115.0000

396511988985319

13:06:58

XLON

3,000

115.0000

396511988985320

13:07:51

XLON

4,090

115.0400

396511988985413

13:07:51

XLON

1,200

115.0400

396511988985414

13:07:51

XLON

1,386

115.0400

396511988985415

13:07:51

XLON

3,000

115.0400

396511988985416

13:07:51

XLON

4,090

115.0400

396511988985410

13:07:53

XLON

5,006

115.0400

396511988985419

13:08:08

XLON

1,812

115.0400

396511988985427

13:08:08

XLON

1,386

115.0400

396511988985428

13:08:08

XLON

3,000

115.0400

396511988985429

13:08:09

XLON

3,138

115.0200

396511988985435

13:08:13

XLON

3,566

115.0000

396511988985452

13:08:13

XLON

1,608

115.0000

396511988985453

13:08:13

XLON

3,566

115.0000

396511988985454

13:08:15

XLON

1,647

115.0000

396511988985456

13:08:15

XLON

1,386

115.0000

396511988985457

13:08:16

XLON

3,107

115.0000

396511988985464

13:08:16

XLON

832

115.0000

396511988985465

13:08:20

XLON

1,647

115.0000

396511988985468

13:08:22

XLON

2,974

115.0000

396511988985469

13:08:22

XLON

3,787

115.0000

396511988985470

13:08:32

XLON

2,814

115.0000

396511988985481

13:09:00

XLON

6,404

114.9800

396511988985567

13:09:00

XLON

1,386

114.9800

396511988985568

13:09:00

XLON

2,200

114.9800

396511988985569

13:09:00

XLON

3,000

114.9800

396511988985570

13:09:05

XLON

2,303

114.9800

396511988985579

13:09:05

XLON

3,033

114.9800

396511988985580

13:09:05

XLON

2,085

114.9800

396511988985581

13:09:05

XLON

328

114.9800

396511988985582

13:09:05

XLON

3,000

114.9800

396511988985583

13:09:53

XLON

1,037

114.9600

396511988985660

13:09:53

XLON

1,387

114.9600

396511988985661

13:09:53

XLON

8,334

114.9600

396511988985662

13:09:53

XLON

1,951

114.9600

396511988985663

13:09:53

XLON

847

114.9600

396511988985664

13:09:53

XLON

1,387

114.9600

396511988985665

13:09:53

XLON

3,000

114.9600

396511988985666

13:10:02

XLON

1,386

114.9600

396511988985688

13:10:02

XLON

130

114.9600

396511988985689

13:10:20

XLON

4,272

114.9400

396511988985705

13:10:20

XLON

1,386

114.9400

396511988985706

13:10:20

XLON

16,902

114.9400

396511988985707

13:10:25

XLON

1,944

114.9400

396511988985733

13:10:25

XLON

1,648

114.9400

396511988985734

13:10:25

XLON

3,000

114.9400

396511988985735

13:10:25

XLON

1,387

114.9400

396511988985736

13:10:25

XLON

7,524

114.9400

396511988985737

13:11:32

XLON

1,977

114.9600

396511988985832

13:11:32

XLON

2,306

114.9600

396511988985833

13:13:09

XLON

1,897

114.9800

396511988985978

13:13:09

XLON

1,045

114.9800

396511988985979

13:13:33

XLON

4,483

114.9800

396511988986013

13:13:33

XLON

1,782

114.9800

396511988986014

13:13:58

XLON

1,740

114.9800

396511988986048

13:14:57

XLON

3,344

115.0200

396511988986108

13:14:57

XLON

723

115.0200

396511988986109

13:14:58

XLON

2,277

115.0200

396511988986110

13:14:58

XLON

3,344

115.0200

396511988986111

13:14:59

XLON

3,344

115.0200

396511988986112

13:14:59

XLON

3,000

115.0200

396511988986113

13:14:59

XLON

1,386

115.0200

396511988986114

13:14:59

XLON

3,344

115.0200

396511988986115

13:15:00

XLON

3,344

115.0200

396511988986121

13:15:01

XLON

3,344

115.0200

396511988986122

13:15:01

XLON

744

115.0200

396511988986123

13:15:02

XLON

3,344

115.0200

396511988986124

13:15:02

XLON

319

115.0200

396511988986125

13:15:11

XLON

3,000

115.0000

396511988986143

13:15:11

XLON

1,647

115.0200

396511988986144

13:15:11

XLON

2,300

115.0200

396511988986145

13:15:11

XLON

1,386

115.0200

396511988986146

13:15:11

XLON

3,910

115.0200

396511988986147

13:15:11

XLON

1,200

115.0200

396511988986148

13:15:24

XLON

614

114.9200

396511988986179

13:15:24

XLON

1,386

114.9200

396511988986180

13:15:32

XLON

4,408

114.8800

396511988986200

13:15:32

XLON

1,387

114.8800

396511988986201

13:15:32

XLON

3,000

114.8800

396511988986202

13:15:33

XLON

7,259

114.8800

396511988986210

13:15:33

XLON

1,976

114.8800

396511988986211

13:16:12

XLON

10,789

114.9400

396511988986269

13:16:12

XLON

765

114.9400

396511988986270

13:16:57

XLON

1,023

114.9000

396511988986329

13:17:26

XLON

1,769

114.8800

396511988986410

13:17:26

XLON

317

114.8800

396511988986411

13:17:26

XLON

5,561

114.8800

396511988986412

13:17:26

XLON

1,388

114.8800

396511988986413

13:17:31

XLON

1,887

114.8800

396511988986430

13:17:31

XLON

2,319

114.8800

396511988986431

13:17:31

XLON

6,861

114.8800

396511988986432

13:17:32

XLON

1,491

114.8800

396511988986434

13:17:32

XLON

2,249

114.8800

396511988986435

13:17:32

XLON

3,000

114.8800

396511988986436

13:17:32

XLON

2,641

114.8800

396511988986437

13:17:32

XLON

1,896

114.8800

396511988986438

13:17:32

XLON

5,455

114.8800

396511988986439

13:17:32

XLON

1,388

114.8800

396511988986440

13:17:32

XLON

3,000

114.8800

396511988986441

13:17:50

XLON

3,000

114.8600

396511988986452

13:17:50

XLON

1,387

114.8600

396511988986453

13:17:50

XLON

8,165

114.8600

396511988986454

13:17:50

XLON

1,200

114.8600

396511988986455

13:17:50

XLON

1,387

114.8800

396511988986456

13:17:50

XLON

4,023

114.8800

396511988986457

13:17:50

XLON

294

114.8800

396511988986458

13:17:50

XLON

6,857

114.8800

396511988986459

13:18:02

XLON

2,116

114.8400

396511988986484

13:18:02

XLON

9,042

114.8400

396511988986485

13:18:02

XLON

780

114.8400

396511988986486

13:18:02

XLON

12,397

114.8400

396511988986489

13:18:50

XLON

2,830

114.8400

396511988986591

13:18:57

XLON

861

114.8400

396511988986603

13:19:03

XLON

2,949

114.8400

396511988986606

13:19:04

XLON

2,145

114.8400

396511988986610

13:19:04

XLON

3,985

114.8400

396511988986611

13:19:04

XLON

7,666

114.8400

396511988986613

13:19:04

XLON

1,119

114.8400

396511988986614

13:19:42

XLON

2,506

114.8400

396511988986715

13:19:54

XLON

2,156

114.8400

396511988986743

13:20:09

XLON

4,552

114.8400

396511988986773

13:21:09

XLON

2,933

114.8600

396511988986857

13:21:09

XLON

8,558

114.8600

396511988986858

13:23:05

XLON

4,923

114.7200

396511988987157

13:23:05

XLON

3,000

114.7200

396511988987158

13:23:05

XLON

1,390

114.7200

396511988987159

13:23:05

XLON

4,923

114.7200

396511988987151

13:23:05

XLON

3,000

114.7200

396511988987152

13:23:05

XLON

1,390

114.7200

396511988987153

13:23:05

XLON

3,696

114.7200

396511988987154

13:23:07

XLON

7,898

114.7000

396511988987167

13:23:07

XLON

1,390

114.7000

396511988987185

13:23:07

XLON

3,000

114.7000

396511988987186

13:23:07

XLON

3,508

114.7000

396511988987187

13:23:21

XLON

45

114.6800

396511988987204

13:23:21

XLON

3,000

114.6800

396511988987205

13:24:06

XLON

753

114.7000

396511988987272

13:24:06

XLON

3,000

114.7000

396511988987273

13:24:08

XLON

2,471

114.7000

396511988987292

13:24:11

XLON

1,812

114.7000

396511988987295

13:24:14

XLON

6,492

114.7000

396511988987304

13:24:27

XLON

1,390

114.6600

396511988987339

13:24:27

XLON

3,000

114.6600

396511988987340

13:24:48

XLON

2,142

114.6400

396511988987357

13:24:48

XLON

3,000

114.6400

396511988987358

13:24:48

XLON

274

114.6400

396511988987359

13:24:48

XLON

1,391

114.6400

396511988987360

13:24:48

XLON

1,200

114.6400

396511988987361

13:24:48

XLON

7,477

114.6400

396511988987362

13:24:48

XLON

1,200

114.6400

396511988987363

13:24:53

XLON

3,000

114.6400

396511988987365

13:24:53

XLON

1,977

114.6400

396511988987366

13:24:57

XLON

1,391

114.6400

396511988987370

13:24:57

XLON

281

114.6400

396511988987371

13:24:59

XLON

3,234

114.6400

396511988987382

13:25:00

XLON

386

114.6400

396511988987391

13:25:06

XLON

779

114.6800

396511988987405

13:25:07

XLON

3,000

114.6800

396511988987408

13:25:08

XLON

3,000

114.7000

396511988987411

13:25:09

XLON

2,947

114.7200

396511988987418

13:25:09

XLON

1,413

114.7200

396511988987419

13:25:09

XLON

1,390

114.7200

396511988987420

13:25:09

XLON

2,301

114.7200

396511988987421

13:25:10

XLON

3,000

114.7200

396511988987425

13:25:10

XLON

1,390

114.7200

396511988987426

13:25:11

XLON

3,000

114.7000

396511988987429

13:25:11

XLON

3,000

114.7000

396511988987431

13:25:11

XLON

2,533

114.7000

396511988987432

13:25:11

XLON

1,390

114.7000

396511988987433

13:25:11

XLON

4,060

114.7000

396511988987434

13:25:12

XLON

3,000

114.7000

396511988987438

13:25:12

XLON

1,390

114.7000

396511988987439

13:25:13

XLON

3,000

114.7000

396511988987443

13:25:20

XLON

3,000

114.6800

396511988987456

13:26:35

XLON

8,058

114.6400

396511988987564

13:26:35

XLON

2,600

114.6400

396511988987565

13:26:48

XLON

1,431

114.6400

396511988987619

13:27:03

XLON

1,904

114.6000

396511988987671

13:27:03

XLON

2,600

114.6000

396511988987672

13:27:03

XLON

1,391

114.6000

396511988987673

13:27:35

XLON

10,490

114.6000

396511988987718

13:27:38

XLON

2,237

114.6000

396511988987722

13:27:38

XLON

3,000

114.6000

396511988987723

13:27:38

XLON

2,510

114.6000

396511988987724

13:29:23

XLON

6,207

114.6200

396511988987894

13:29:23

XLON

2,272

114.6200

396511988987895

13:29:36

XLON

2,902

114.6000

396511988987912

13:29:36

XLON

407

114.6000

396511988987913

13:29:40

XLON

4,612

114.6200

396511988987920

13:29:40

XLON

9,102

114.6200

396511988987921

13:31:39

XLON

568

114.7800

396511988988116

13:31:39

XLON

2,183

114.7800

396511988988117

13:31:39

XLON

6,597

114.7800

396511988988118

13:31:40

XLON

5,340

114.7600

396511988988124

13:31:40

XLON

287

114.7600

396511988988125

13:31:40

XLON

2,412

114.7800

396511988988126

13:31:40

XLON

3,000

114.7800

396511988988127

13:31:40

XLON

1,389

114.7800

396511988988128

13:31:41

XLON

3,000

114.8000

396511988988137

13:31:41

XLON

1,389

114.8000

396511988988138

13:31:41

XLON

2,366

114.8000

396511988988139

13:32:10

XLON

2,000

114.8800

396511988988242

13:32:22

XLON

13,394

114.8400

396511988988251

13:32:22

XLON

3,000

114.8400

396511988988252

13:32:36

XLON

851

115.0000

396511988988288

13:32:46

XLON

4,662

114.9400

396511988988296

13:32:46

XLON

3,340

114.9400

396511988988297

13:32:46

XLON

1,387

114.9400

396511988988298

13:32:46

XLON

3,000

114.9400

396511988988299

13:33:20

XLON

6,363

114.9200

396511988988359

13:33:20

XLON

4,060

114.9200

396511988988360

13:33:20

XLON

3,200

114.9200

396511988988373

13:33:20

XLON

3,000

114.9200

396511988988374

13:33:20

XLON

1,387

114.9400

396511988988375

13:33:20

XLON

3,000

114.9400

396511988988376

13:33:20

XLON

4,098

114.9400

396511988988377

13:33:20

XLON

354

114.9400

396511988988378

13:33:20

XLON

1,200

114.9400

396511988988379

13:33:20

XLON

1,200

114.9400

396511988988380

13:33:55

XLON

2,230

114.9200

396511988988421

13:33:55

XLON

10,645

114.9200

396511988988422

13:34:00

XLON

3,100

115.0000

396511988988435

13:34:17

XLON

2,600

115.0000

396511988988464

13:34:41

XLON

3,200

115.0200

396511988988495

13:35:45

XLON

3,000

115.0000

396511988988723

13:35:45

XLON

1,386

115.0000

396511988988724

13:35:50

XLON

949

115.0000

396511988988730

13:35:50

XLON

1,596

115.0000

396511988988731

13:35:51

XLON

14,159

115.0000

396511988988734

13:35:52

XLON

9,248

115.0000

396511988988735

13:36:11

XLON

1,871

115.0000

396511988988787

13:36:11

XLON

10,026

115.0000

396511988988788

13:36:30

XLON

501

114.9800

396511988988815

13:36:54

XLON

2,961

114.9800

396511988988839

13:36:59

XLON

2,052

114.9800

396511988988845

13:37:08

XLON

3,007

114.9800

396511988988850

13:37:18

XLON

123

114.9800

396511988988859

13:37:18

XLON

3,000

114.9800

396511988988865

13:37:18

XLON

3,037

114.9800

396511988988866

13:37:18

XLON

3,722

114.9800

396511988988867

13:37:19

XLON

2,227

114.9800

396511988988876

13:37:19

XLON

7,927

114.9800

396511988988877

13:37:20

XLON

5,177

114.9800

396511988988879

13:37:20

XLON

1,822

114.9800

396511988988880

13:37:22

XLON

5,012

114.9800

396511988988886

13:37:35

XLON

497

114.9800

396511988988930

13:37:36

XLON

3,007

114.9600

396511988988932

13:37:41

XLON

2,005

114.9600

396511988988933

13:37:41

XLON

8,858

114.9600

396511988988934

13:37:41

XLON

3,177

114.9600

396511988988935

13:38:00

XLON

3,007

114.9400

396511988988995

13:38:18

XLON

8,450

114.9600

396511988989031

13:38:18

XLON

2,888

114.9600

396511988989035

13:38:44

XLON

1,544

114.9200

396511988989114

13:38:53

XLON

6,176

114.9200

396511988989115

13:38:53

XLON

3,107

114.9200

396511988989116

13:38:59

XLON

2,074

114.9200

396511988989117

13:38:59

XLON

486

114.9200

396511988989118

13:39:08

XLON

2,852

114.9200

396511988989127

13:39:18

XLON

2,852

114.9200

396511988989137

13:39:20

XLON

997

114.9200

396511988989139

13:39:20

XLON

6,628

114.9200

396511988989140

13:39:20

XLON

3,200

114.9200

396511988989141

13:39:20

XLON

1,540

114.9200

396511988989142

13:39:38

XLON

4,456

114.9000

396511988989210

13:39:39

XLON

2,200

114.8600

396511988989222

13:39:39

XLON

1,956

114.8600

396511988989223

13:40:10

XLON

7,084

114.8200

396511988989342

13:42:00

XLON

3,000

114.8400

396511988989709

13:42:15

XLON

328

114.8200

396511988989743

13:42:20

XLON

2,183

114.8200

396511988989755

13:42:29

XLON

2,273

114.8200

396511988989758

13:42:47

XLON

948

114.8200

396511988989792

13:42:56

XLON

3,274

114.8200

396511988989793

13:43:06

XLON

562

114.8200

396511988989807

13:43:20

XLON

3,304

114.8200

396511988989824

13:43:29

XLON

1,480

114.8200

396511988989827

13:44:03

XLON

13,683

114.8800

396511988989906

13:44:05

XLON

8,213

114.8800

396511988989911

13:44:05

XLON

3,000

114.8800

396511988989912

13:44:07

XLON

1,609

114.8800

396511988989919

13:45:03

XLON

8,829

114.8600

396511988989990

13:45:20

XLON

5,639

114.8400

396511988990039

13:45:30

XLON

832

114.8400

396511988990060

13:45:42

XLON

1,301

114.8400

396511988990077

13:45:53

XLON

2,847

114.8400

396511988990094

13:46:05

XLON

2,993

114.8400

396511988990121

13:46:10

XLON

3,000

114.9000

396511988990134

13:46:10

XLON

3,797

114.9000

396511988990135

13:46:35

XLON

1,798

114.9200

396511988990183

13:46:35

XLON

3,000

114.9200

396511988990184

13:46:35

XLON

3,786

114.9200

396511988990185

13:46:35

XLON

1,388

114.9200

396511988990186

13:46:47

XLON

3,140

114.9200

396511988990195

13:46:47

XLON

1,387

114.9200

396511988990196

13:46:50

XLON

7,714

114.9200

396511988990200

13:48:05

XLON

7,087

114.9200

396511988990358

13:48:09

XLON

1,312

114.9400

396511988990375

13:48:10

XLON

81

114.9400

396511988990381

13:51:00

XLON

961

114.8800

396511988990560

13:51:00

XLON

2,325

114.8800

396511988990561

13:51:41

XLON

5,085

114.9000

396511988990631

13:51:41

XLON

1,388

114.9000

396511988990632

13:51:41

XLON

3,000

114.9000

396511988990633

13:51:41

XLON

24,025

114.9000

396511988990634

13:51:46

XLON

8,125

114.9000

396511988990635

13:51:48

XLON

828

114.8800

396511988990642

13:51:51

XLON

10,881

114.8800

396511988990645

13:52:42

XLON

870

114.7800

396511988990719

13:52:42

XLON

3,000

114.7800

396511988990720

13:54:06

XLON

2,645

114.8000

396511988990880

13:54:15

XLON

2,651

114.8000

396511988990892

13:54:50

XLON

1,791

114.8200

396511988990955

13:54:50

XLON

3,339

114.8200

396511988990956

13:55:03

XLON

690

114.7800

396511988991052

13:55:03

XLON

1,389

114.7800

396511988991053

13:55:03

XLON

817

114.7800

396511988991054

13:56:08

XLON

2,842

114.8400

396511988991200

13:56:20

XLON

3,000

114.8600

396511988991219

13:56:27

XLON

894

114.8600

396511988991250

13:56:27

XLON

1,387

114.8600

396511988991251

13:56:29

XLON

2,719

114.8400

396511988991255

13:56:42

XLON

151

114.8400

396511988991278

13:56:42

XLON

6,210

114.8400

396511988991279

13:56:42

XLON

389

114.8400

396511988991280

13:56:57

XLON

3,200

114.8200

396511988991302

13:56:57

XLON

3,000

114.8200

396511988991303

13:56:57

XLON

342

114.8200

396511988991304

13:57:00

XLON

3,807

114.8200

396511988991306

13:57:00

XLON

3,000

114.8200

396511988991307

13:57:00

XLON

2,565

114.8200

396511988991308

13:57:00

XLON

1,486

114.8200

396511988991309

13:57:00

XLON

2,302

114.8200

396511988991310

13:57:00

XLON

1,289

114.8200

396511988991311

13:57:01

XLON

3,812

114.8200

396511988991312

13:57:01

XLON

1,883

114.8200

396511988991313

13:57:34

XLON

5,158

114.8400

396511988991431

13:57:34

XLON

909

114.8400

396511988991432

13:57:51

XLON

2,752

114.8400

396511988991467

13:58:15

XLON

2,793

114.8400

396511988991535

13:58:27

XLON

196

114.8400

396511988991545

13:58:50

XLON

2,638

114.8400

396511988991630

13:58:50

XLON

9,178

114.8400

396511988991631

13:58:50

XLON

3,200

114.8400

396511988991634

13:58:54

XLON

3,000

114.8400

396511988991639

13:58:54

XLON

3,237

114.8400

396511988991640

13:58:54

XLON

1,992

114.8400

396511988991641

13:59:08

XLON

4,459

114.8400

396511988991697

13:59:12

XLON

3,099

114.8200

396511988991712

13:59:22

XLON

4,740

114.8200

396511988991724

13:59:22

XLON

3,819

114.8200

396511988991725

13:59:22

XLON

2,503

114.8200

396511988991726

13:59:23

XLON

2,237

114.8200

396511988991727

14:00:11

XLON

1,637

114.8000

396511988991875

14:00:35

XLON

4,388

114.9200

396511988991952

14:01:30

XLON

5,409

115.0200

396511988992097

14:01:44

XLON

5,421

115.0200

396511988992118

14:02:02

XLON

9,448

115.0400

396511988992162

14:02:35

XLON

3,073

114.9800

396511988992275

14:02:35

XLON

2,800

115.0000

396511988992276

14:02:35

XLON

3,075

115.0000

396511988992277

14:02:35

XLON

3,338

115.0000

396511988992278

14:02:35

XLON

2,500

115.0000

396511988992279

14:02:35

XLON

3,318

115.0000

396511988992280

14:02:37

XLON

3,200

114.9800

396511988992287

14:02:37

XLON

3,000

114.9800

396511988992288

14:02:37

XLON

2,479

114.9800

396511988992289

14:02:37

XLON

2,904

114.9800

396511988992290

14:02:38

XLON

783

114.9800

396511988992293

14:02:38

XLON

3,000

114.9800

396511988992294

14:02:45

XLON

4,879

114.9600

396511988992309

14:02:45

XLON

2,774

114.9600

396511988992310

14:02:45

XLON

4,879

114.9600

396511988992311

14:03:02

XLON

3,593

115.0200

396511988992351

14:03:02

XLON

2,306

115.0200

396511988992352

14:03:04

XLON

1,885

115.0200

396511988992355

14:03:04

XLON

2,224

115.0200

396511988992356

14:03:04

XLON

3,000

115.0200

396511988992357

14:03:04

XLON

2,500

115.0200

396511988992358

14:03:34

XLON

2,110

115.0600

396511988992457

14:03:34

XLON

2,890

115.0600

396511988992458

14:03:35

XLON

761

115.0600

396511988992462

14:03:35

XLON

232

115.0600

396511988992467

14:04:21

XLON

767

115.0200

396511988992579

14:04:21

XLON

1,737

115.0200

396511988992580

14:04:21

XLON

767

115.0200

396511988992581

14:04:21

XLON

6,000

115.0400

396511988992582

14:04:21

XLON

3,131

115.0400

396511988992583

14:04:21

XLON

3,000

115.0400

396511988992584

14:04:21

XLON

9,971

115.0400

396511988992577

14:04:28

XLON

1,787

115.0600

396511988992595

14:04:28

XLON

2,542

115.0600

396511988992596

14:05:00

XLON

6,471

115.0800

396511988992677

14:05:00

XLON

2,500

115.0800

396511988992678

14:05:03

XLON

1,044

115.0800

396511988992690

14:05:11

XLON

13,534

115.0800

396511988992704

14:05:11

XLON

2,969

115.0800

396511988992705

14:05:11

XLON

3,000

115.0800

396511988992706

14:06:00

XLON

13,873

115.0800

396511988992797

14:06:02

XLON

2,231

115.0800

396511988992807

14:06:02

XLON

2,184

115.0800

396511988992808

14:06:39

XLON

4,668

115.0200

396511988992905

14:06:39

XLON

3,000

115.0200

396511988992906

14:06:39

XLON

2,500

115.0200

396511988992907

14:06:46

XLON

2,691

114.9800

396511988992920

14:06:46

XLON

3,000

114.9800

396511988992921

14:06:46

XLON

921

114.9800

396511988992922

14:06:57

XLON

3,520

115.0000

396511988992956

14:07:11

XLON

3,435

115.0200

396511988993018

14:07:11

XLON

2,000

115.0200

396511988993019

14:07:16

XLON

3,805

115.0200

396511988993028

14:07:16

XLON

3,000

115.0200

396511988993029

14:07:16

XLON

3,000

115.0200

396511988993030

14:07:17

XLON

5,254

115.0200

396511988993032

14:07:17

XLON

3,000

115.0200

396511988993033

14:07:17

XLON

2,500

115.0200

396511988993034

14:07:24

XLON

1,833

114.9800

396511988993057

14:07:40

XLON

9,933

115.0200

396511988993087

14:07:40

XLON

766

115.0200

396511988993088

14:07:40

XLON

3,200

115.0200

396511988993089

14:07:40

XLON

3,000

115.0200

396511988993090

14:07:40

XLON

3,947

115.0200

396511988993091

14:07:40

XLON

747

115.0200

396511988993092

14:08:00

XLON

1,112

115.0000

396511988993129

14:08:12

XLON

2,572

115.0000

396511988993149

14:08:12

XLON

9,596

115.0000

396511988993150

14:08:12

XLON

674

115.0000

396511988993152

14:08:12

XLON

2,577

115.0000

396511988993153

14:08:16

XLON

576

115.0000

396511988993168

14:08:23

XLON

9,545

114.9800

396511988993190

14:08:23

XLON

3,087

114.9800

396511988993191

14:08:45

XLON

1,969

114.9800

396511988993252

14:08:45

XLON

11,261

114.9800

396511988993253

14:08:46

XLON

6,385

114.9800

396511988993255

14:08:48

XLON

2,560

114.9800

396511988993267

14:08:48

XLON

4,236

114.9800

396511988993268

14:08:48

XLON

2,222

114.9800

396511988993271

14:09:11

XLON

8,712

114.9600

396511988993309

14:09:11

XLON

3,842

114.9600

396511988993310

14:09:12

XLON

2,550

114.9400

396511988993312

14:09:12

XLON

2,681

114.9400

396511988993313

14:09:12

XLON

3,481

114.9400

396511988993314

14:10:45

XLON

15

114.8800

396511988993446

14:10:54

XLON

2,377

114.8800

396511988993465

14:10:55

XLON

11,379

114.8800

396511988993467

14:11:05

XLON

7,748

114.8600

396511988993491

14:11:05

XLON

5,908

114.8600

396511988993492

14:12:05

XLON

2,961

114.8200

396511988993643

14:12:17

XLON

2,958

114.8200

396511988993656

14:12:30

XLON

2,958

114.8200

396511988993675

14:12:42

XLON

2,306

114.8200

396511988993707

14:12:42

XLON

11,416

114.8200

396511988993715

14:13:02

XLON

536

114.8000

396511988993790

14:13:14

XLON

2,960

114.8000

396511988993819

14:13:20

XLON

1,518

114.8000

396511988993828

14:13:26

XLON

2,960

114.7800

396511988993838

14:13:32

XLON

4,554

114.7800

396511988993855

14:13:32

XLON

1,200

114.7800

396511988993859

14:13:32

XLON

1,985

114.7800

396511988993860

14:13:38

XLON

1,159

114.7400

396511988993888

14:13:48

XLON

2,220

114.7400

396511988993900

14:13:49

XLON

3,916

114.7400

396511988993901

14:13:49

XLON

4,169

114.7400

396511988993902

14:13:49

XLON

4,393

114.7400

396511988993903

14:13:59

XLON

2,960

114.7200

396511988993924

14:13:59

XLON

1,526

114.7200

396511988993925

14:14:19

XLON

5,696

114.7200

396511988993967

14:14:19

XLON

4,135

114.7200

396511988993968

14:14:19

XLON

2,500

114.7200

396511988993969

14:14:19

XLON

1,792

114.7200

396511988993970

14:14:45

XLON

2,961

114.7000

396511988994050

14:15:02

XLON

9,981

114.7600

396511988994126

14:16:31

XLON

3,509

114.7600

396511988994355

14:16:31

XLON

2,500

114.7600

396511988994356

14:16:31

XLON

3,000

114.7600

396511988994357

14:16:31

XLON

3,200

114.7600

396511988994358

14:16:33

XLON

792

114.7400

396511988994359

14:16:33

XLON

3,000

114.7400

396511988994360

14:16:33

XLON

2,500

114.7400

396511988994361

14:16:58

XLON

2,000

114.7800

396511988994395

14:16:58

XLON

2,500

114.7800

396511988994396

14:16:58

XLON

10,093

114.7800

396511988994397

14:16:58

XLON

12

114.7800

396511988994398

14:17:10

XLON

183

114.7400

396511988994437

14:17:10

XLON

13,343

114.7400

396511988994438

14:17:36

XLON

2,884

114.7200

396511988994582

14:17:36

XLON

1,545

114.7200

396511988994583

14:18:08

XLON

11,604

114.7800

396511988994694

14:18:08

XLON

3,000

114.7800

396511988994695

14:18:08

XLON

10,901

114.7800

396511988994696

14:18:28

XLON

566

114.8200

396511988994762

14:18:28

XLON

3,000

114.8200

396511988994763

14:18:28

XLON

16

114.8200

396511988994764

14:18:32

XLON

2,907

114.8200

396511988994777

14:19:17

XLON

11,566

114.8200

396511988994839

14:21:20

XLON

6,188

114.8600

396511988995046

14:21:25

XLON

2

114.8600

396511988995065

14:21:29

XLON

3,066

114.8600

396511988995066

14:23:41

XLON

6,942

114.9000

396511988995398

14:23:41

XLON

2,500

114.9000

396511988995403

14:23:41

XLON

2,300

114.9000

396511988995404

14:23:41

XLON

2,142

114.9000

396511988995405

14:23:41

XLON

858

114.9000

396511988995406

14:23:41

XLON

2,185

114.9000

396511988995407

14:24:14

XLON

9,608

114.8600

396511988995549

14:24:14

XLON

3,000

114.8600

396511988995550

14:24:19

XLON

2,873

114.9200

396511988995584

14:24:19

XLON

3,000

114.9200

396511988995585

14:24:19

XLON

1,720

114.9200

396511988995586

14:24:22

XLON

2,500

114.9000

396511988995594

14:24:22

XLON

3,000

114.9000

396511988995595

14:24:24

XLON

943

114.9000

396511988995602

14:24:24

XLON

3,000

114.9000

396511988995603

14:24:24

XLON

2,500

114.9000

396511988995604

14:24:26

XLON

4,522

114.9000

396511988995605

14:24:26

XLON

2,500

114.9000

396511988995606

14:24:27

XLON

3,212

114.9000

396511988995611

14:24:27

XLON

3,000

114.9000

396511988995612

14:24:32

XLON

931

114.8600

396511988995632

14:24:36

XLON

3,000

114.8600

396511988995646

14:24:37

XLON

3,000

114.8600

396511988995647

14:24:37

XLON

3,000

114.8600

396511988995648

14:24:37

XLON

2,700

114.8600

396511988995649

14:24:50

XLON

3,000

114.8400

396511988995737

14:25:00

XLON

5,289

114.8200

396511988995775

14:25:00

XLON

3,000

114.8200

396511988995776

14:25:00

XLON

981

114.8200

396511988995777

14:25:00

XLON

2,500

114.8200

396511988995778

14:25:17

XLON

9,814

114.8200

396511988995852

14:25:17

XLON

3,200

114.8200

396511988995856

14:25:17

XLON

9,000

114.8200

396511988995857

14:25:17

XLON

3,000

114.8200

396511988995858

14:25:59

XLON

3,000

114.7600

396511988995984

14:25:59

XLON

3,610

114.7600

396511988995985

14:26:42

XLON

3,058

114.7400

396511988996208

14:26:47

XLON

2,039

114.7400

396511988996220

14:26:47

XLON

250

114.7400

396511988996221

14:26:50

XLON

4,041

114.7600

396511988996235

14:26:56

XLON

2,206

114.7600

396511988996267

14:26:59

XLON

1,150

114.7600

396511988996274

14:27:04

XLON

2,663

114.7600

396511988996304

14:27:04

XLON

3,356

114.7600

396511988996305

14:27:04

XLON

2,500

114.7600

396511988996309

14:27:04

XLON

3,000

114.7600

396511988996310

14:27:14

XLON

3,835

114.7200

396511988996349

14:27:14

XLON

2,500

114.7200

396511988996350

14:27:20

XLON

8,104

114.7200

396511988996361

14:27:21

XLON

1,679

114.7200

396511988996363

14:27:21

XLON

2,171

114.7200

396511988996364

14:27:21

XLON

3,000

114.7200

396511988996365

14:27:23

XLON

520

114.7200

396511988996369

14:27:25

XLON

808

114.7200

396511988996373

14:27:27

XLON

4,065

114.7200

396511988996378

14:27:33

XLON

1,522

114.7400

396511988996390

14:27:35

XLON

2,105

114.7400

396511988996391

14:27:38

XLON

904

114.7400

396511988996392

14:27:45

XLON

10,043

114.7600

396511988996447

14:27:46

XLON

2,500

114.7600

396511988996449

14:27:46

XLON

3,000

114.7600

396511988996450

14:27:48

XLON

4,600

114.7600

396511988996475

14:27:50

XLON

3,010

114.7600

396511988996480

14:27:50

XLON

3,000

114.7600

396511988996481

14:27:51

XLON

920

114.7600

396511988996485

14:27:51

XLON

3,000

114.7600

396511988996486

14:27:51

XLON

4,390

114.7600

396511988996487

14:27:51

XLON

2,500

114.7600

396511988996488

14:27:51

XLON

16,517

114.7600

396511988996489

14:27:53

XLON

271

114.7600

396511988996492

14:28:00

XLON

2,788

114.7600

396511988996504

14:28:03

XLON

9,761

114.7400

396511988996532

14:28:23

XLON

1,450

114.7600

396511988996611

14:28:23

XLON

7,752

114.7600

396511988996612

14:28:23

XLON

2,500

114.7600

396511988996613

14:28:23

XLON

1,810

114.7600

396511988996614

14:30:25

XLON

13,290

114.9000

396511988997486

14:30:25

XLON

682

114.9000

396511988997498

14:30:25

XLON

1,919

114.9000

396511988997501

14:30:25

XLON

3,200

114.9000

396511988997494

14:30:25

XLON

3,000

114.9000

396511988997495

14:30:25

XLON

2,500

114.9000

396511988997496

14:30:25

XLON

1,494

114.9000

396511988997497

14:30:26

XLON

586

114.9000

396511988997511

14:30:28

XLON

2,105

114.9000

396511988997544

14:30:29

XLON

143

114.9000

396511988997548

14:30:29

XLON

3,055

114.9000

396511988997549

14:30:29

XLON

1,301

114.9000

396511988997550

14:30:29

XLON

3,198

114.9000

396511988997551

14:30:32

XLON

5,742

114.8800

396511988997584

14:30:32

XLON

3,200

114.8800

396511988997585

14:30:32

XLON

3,000

114.8800

396511988997586

14:30:32

XLON

4,048

114.9000

396511988997587

14:30:32

XLON

3,000

114.9000

396511988997588

14:30:32

XLON

2,500

114.9000

396511988997589

14:30:32

XLON

4,622

114.9000

396511988997590

14:30:32

XLON

9,000

114.9000

396511988997591

14:30:41

XLON

2,170

114.8800

396511988997643

14:30:46

XLON

2,500

114.8800

396511988997683

14:30:46

XLON

500

114.8800

396511988997684

14:30:46

XLON

2,700

114.8800

396511988997685

14:30:46

XLON

3,000

114.8800

396511988997686

14:30:46

XLON

4,622

114.8800

396511988997687

14:30:51

XLON

5,893

114.8400

396511988997729

14:30:51

XLON

18,252

114.8400

396511988997730

14:30:51

XLON

6,093

114.8400

396511988997731

14:31:10

XLON

606

114.8400

396511988997894

14:31:10

XLON

738

114.8400

396511988997897

14:31:10

XLON

957

114.8400

396511988997898

14:31:11

XLON

405

114.8400

396511988997905

14:31:11

XLON

838

114.8400

396511988997906

14:31:18

XLON

3,000

114.9400

396511988998017

14:31:18

XLON

2,500

114.9400

396511988998018

14:31:18

XLON

2,315

114.9400

396511988998019

14:31:30

XLON

6,480

114.9600

396511988998057

14:31:30

XLON

12,528

114.9600

396511988998060

14:31:30

XLON

3,000

114.9800

396511988998066

14:31:31

XLON

2,250

114.9800

396511988998067

14:31:31

XLON

3,000

114.9800

396511988998068

14:31:36

XLON

4,536

114.9600

396511988998129

14:31:38

XLON

3,200

114.9400

396511988998143

14:31:48

XLON

656

114.9200

396511988998187

14:31:50

XLON

713

114.9200

396511988998189

14:31:52

XLON

2,136

115.0000

396511988998226

14:31:53

XLON

514

115.0000

396511988998233

14:31:55

XLON

10,733

114.9800

396511988998245

14:32:04

XLON

2,000

115.0600

396511988998360

14:32:04

XLON

3,610

115.0600

396511988998361

14:32:06

XLON

500

115.0200

396511988998390

14:32:06

XLON

3,000

115.0200

396511988998391

14:32:06

XLON

4,544

115.0200

396511988998392

14:32:06

XLON

2,500

115.0200

396511988998393

14:32:08

XLON

8,970

115.0400

396511988998421

14:32:08

XLON

2,105

115.0400

396511988998422

14:32:08

XLON

3,000

115.0400

396511988998423

14:32:09

XLON

3,652

115.0400

396511988998425

14:32:09

XLON

3,000

115.0400

396511988998426

14:32:09

XLON

5,483

115.0400

396511988998427

14:32:09

XLON

422

115.0400

396511988998428

14:32:09

XLON

2,500

115.0400

396511988998429

14:32:09

XLON

6,673

115.0400

396511988998431

14:32:09

XLON

3,000

115.0400

396511988998432

14:32:09

XLON

2,500

115.0400

396511988998433

14:32:09

XLON

590

115.0400

396511988998434

14:32:10

XLON

6,157

115.0400

396511988998436

14:32:15

XLON

3,881

115.0600

396511988998447

14:32:27

XLON

3,881

115.0600

396511988998501

14:32:29

XLON

5,007

115.0600

396511988998511

14:32:32

XLON

5,007

115.0600

396511988998539

14:32:36

XLON

2,123

115.0600

396511988998549

14:32:36

XLON

3,000

115.0400

396511988998554

14:32:36

XLON

407

115.0600

396511988998555

14:32:36

XLON

3,200

115.0600

396511988998556

14:32:36

XLON

2,500

115.0600

396511988998557

14:32:36

XLON

907

115.0600

396511988998558

14:32:38

XLON

4,984

115.0600

396511988998574

14:32:41

XLON

3,506

115.0600

396511988998613

14:32:41

XLON

683

115.0600

396511988998614

14:32:41

XLON

4,189

115.0600

396511988998616

14:32:48

XLON

6,077

115.0800

396511988998694

14:32:48

XLON

2,105

115.0800

396511988998695

14:32:49

XLON

467

115.0800

396511988998697

14:32:50

XLON

5,005

115.0600

396511988998705

14:32:51

XLON

5,504

115.0600

396511988998727

14:32:53

XLON

1,740

115.0600

396511988998739

14:32:53

XLON

1,525

115.0600

396511988998740

14:32:53

XLON

1,740

115.0600

396511988998741

14:32:53

XLON

2,600

115.0600

396511988998748

14:32:54

XLON

13,966

115.0400

396511988998762

14:32:54

XLON

3,311

115.0400

396511988998766

14:32:55

XLON

8,831

115.0400

396511988998769

14:32:55

XLON

1,824

115.0400

396511988998770

14:32:55

XLON

1,120

115.0400

396511988998775

14:32:55

XLON

3,000

115.0400

396511988998776

14:32:59

XLON

495

115.0200

396511988998812

14:32:59

XLON

4,222

115.0200

396511988998813

14:33:09

XLON

3,000

115.0000

396511988998884

14:33:09

XLON

3,000

115.0000

396511988998885

14:33:10

XLON

2,241

115.0000

396511988998896

14:33:10

XLON

3,000

115.0000

396511988998897

14:33:10

XLON

2,197

115.0000

396511988998898

14:33:10

XLON

2,500

115.0000

396511988998899

14:33:11

XLON

1,832

115.0000

396511988998905

14:33:11

XLON

1,796

115.0000

396511988998906

14:33:11

XLON

3,000

115.0000

396511988998907

14:33:11

XLON

4,497

115.0000

396511988998908

14:33:11

XLON

15,916

115.0000

396511988998909

14:33:12

XLON

3,057

114.9800

396511988998912

14:33:12

XLON

6,011

114.9800

396511988998913

14:33:14

XLON

1,190

114.9800

396511988998915

14:33:15

XLON

305

115.0000

396511988998922

14:33:21

XLON

4,551

115.0000

396511988998978

14:33:21

XLON

3,778

115.0000

396511988998979

14:33:21

XLON

4,551

115.0000

396511988998986

14:33:23

XLON

2,500

115.0000

396511988998994

14:33:23

XLON

4,577

115.0000

396511988998995

14:33:23

XLON

3,338

115.0000

396511988998996

14:33:23

XLON

3,000

115.0000

396511988998997

14:33:23

XLON

3,000

115.0000

396511988998998

14:33:26

XLON

269

114.9600

396511988999012

14:33:26

XLON

2,614

114.9600

396511988999013

14:33:30

XLON

4,550

114.9600

396511988999033

14:33:30

XLON

1,176

114.9600

396511988999034

14:33:30

XLON

1,681

114.9600

396511988999035

14:33:30

XLON

1,202

114.9600

396511988999036

14:33:36

XLON

8,671

114.9400

396511988999084

14:33:36

XLON

3,000

114.9400

396511988999085

14:33:36

XLON

560

114.9400

396511988999086

14:33:41

XLON

3,000

114.9200

396511988999103

14:33:44

XLON

1,050

114.9000

396511988999107

14:33:48

XLON

4,551

114.9000

396511988999109

14:33:50

XLON

2,012

114.9000

396511988999113

14:33:52

XLON

4,469

114.9800

396511988999134

14:33:53

XLON

1,118

114.9800

396511988999139

14:33:53

XLON

3,431

114.9800

396511988999156

14:33:59

XLON

1,465

114.9600

396511988999183

14:34:02

XLON

4,178

114.9600

396511988999195

14:34:02

XLON

105

114.9600

396511988999196

14:34:02

XLON

1,147

114.9600

396511988999197

14:34:03

XLON

3,900

114.9600

396511988999199

14:34:06

XLON

88

114.9600

396511988999224

14:34:11

XLON

3,494

114.9800

396511988999270

14:34:15

XLON

4,289

114.9800

396511988999281

14:34:18

XLON

2,479

114.9800

396511988999289

14:34:21

XLON

241

115.0000

396511988999304

14:34:21

XLON

1,725

115.0000

396511988999305

14:34:21

XLON

3,146

115.0000

396511988999306

14:34:43

XLON

3,100

114.9600

396511988999423

14:34:43

XLON

3,000

114.9600

396511988999424

14:35:16

XLON

3,545

115.0200

396511988999642

14:35:21

XLON

2,392

115.0400

396511988999686

14:35:21

XLON

3,000

115.0400

396511988999687

14:35:21

XLON

3,744

115.0400

396511988999689

14:35:21

XLON

2,159

115.0400

396511988999690

14:35:21

XLON

2,500

115.0400

396511988999691

14:35:21

XLON

3,000

115.0400

396511988999692

14:35:22

XLON

5,721

115.0400

396511988999693

14:35:22

XLON

2,159

115.0400

396511988999694

14:35:22

XLON

3,000

115.0400

396511988999695

14:35:22

XLON

5,603

115.0400

396511988999705

14:35:22

XLON

2,159

115.0400

396511988999706

14:35:22

XLON

3,000

115.0400

396511988999707

14:35:23

XLON

5,576

115.0400

396511988999713

14:35:23

XLON

2,159

115.0400

396511988999714

14:35:23

XLON

3,000

115.0400

396511988999715

14:35:24

XLON

5,570

115.0400

396511988999716

14:35:24

XLON

2,159

115.0400

396511988999717

14:35:24

XLON

4,894

115.0400

396511988999720

14:35:24

XLON

2,159

115.0400

396511988999721

14:35:24

XLON

3,000

115.0400

396511988999722

14:35:25

XLON

5,417

115.0400

396511988999732

14:35:25

XLON

2,159

115.0400

396511988999733

14:35:25

XLON

3,000

115.0400

396511988999734

14:35:25

XLON

5,535

115.0400

396511988999735

14:35:25

XLON

2,159

115.0400

396511988999736

14:35:29

XLON

9,000

115.0400

396511988999751

14:35:29

XLON

4,714

115.0400

396511988999752

14:35:29

XLON

3,200

115.0400

396511988999753

14:35:29

XLON

6,933

115.0400

396511988999754

14:35:29

XLON

2,235

115.0400

396511988999755

14:35:29

XLON

2,169

115.0400

396511988999756

14:35:29

XLON

2,274

115.0400

396511988999757

14:35:30

XLON

6,190

115.0400

396511988999758

14:35:30

XLON

2,235

115.0400

396511988999759

14:35:30

XLON

1,862

115.0400

396511988999760

14:35:30

XLON

1,773

115.0400

396511988999761

14:35:30

XLON

5,841

115.0400

396511988999776

14:35:30

XLON

2,235

115.0400

396511988999777

14:35:30

XLON

876

115.0400

396511988999778

14:35:39

XLON

13,968

115.0200

396511988999812

14:35:39

XLON

5,611

115.0400

396511988999817

14:35:39

XLON

2,037

115.0400

396511988999818

14:36:13

XLON

7,388

115.0800

396511989000071

14:36:13

XLON

3,519

115.0800

396511989000072

14:36:20

XLON

7,350

115.0600

396511989000101

14:36:20

XLON

7,350

115.0600

396511989000103

14:36:25

XLON

6,593

115.0400

396511989000114

14:36:26

XLON

2,500

115.0200

396511989000126

14:36:26

XLON

7,644

115.0200

396511989000127

14:36:26

XLON

3,860

115.0200

396511989000116

14:36:30

XLON

2,000

115.0200

396511989000153

14:36:31

XLON

2,101

115.0200

396511989000155

14:36:31

XLON

11,151

115.0200

396511989000156

14:36:31

XLON

6,184

115.0200

396511989000157

14:36:31

XLON

2,500

115.0200

396511989000158

14:36:31

XLON

2,101

115.0200

396511989000159

14:36:31

XLON

3,000

115.0200

396511989000160

14:36:32

XLON

6,304

115.0200

396511989000161

14:36:32

XLON

2,101

115.0200

396511989000162

14:36:32

XLON

2,500

115.0200

396511989000163

14:36:32

XLON

3,000

115.0200

396511989000164

14:36:41

XLON

3,000

114.9800

396511989000226

14:36:41

XLON

2,101

114.9800

396511989000227

14:36:41

XLON

2,500

114.9800

396511989000228

14:36:43

XLON

2,453

114.9800

396511989000237

14:36:45

XLON

1,030

114.9800

396511989000254

14:36:45

XLON

3,000

114.9800

396511989000255

14:37:30

XLON

390

114.8800

396511989000485

14:37:35

XLON

1,298

114.8600

396511989000529

14:37:43

XLON

10,000

114.8800

396511989000564

14:37:43

XLON

3,704

114.8800

396511989000565

14:37:44

XLON

3,635

114.8800

396511989000579

14:37:44

XLON

3,000

114.8800

396511989000580

14:38:20

XLON

3,000

114.9200

396511989000792

14:38:24

XLON

3,000

114.9200

396511989000834

14:38:25

XLON

4,320

114.9200

396511989000842

14:38:25

XLON

3,000

114.9200

396511989000843

14:38:29

XLON

377

114.9600

396511989000862

14:38:30

XLON

3,405

114.9600

396511989000872

14:38:30

XLON

2,500

114.9600

396511989000873

14:38:32

XLON

4,887

114.9600

396511989000880

14:38:38

XLON

2,443

114.9600

396511989000895

14:38:39

XLON

4,138

114.9600

396511989000903

14:38:44

XLON

530

114.9600

396511989000927

14:38:44

XLON

4,887

114.9600

396511989000928

14:38:51

XLON

3,200

114.9800

396511989000942

14:39:00

XLON

10,451

115.0000

396511989001009

14:39:00

XLON

3,000

115.0000

396511989001010

14:39:00

XLON

2,353

115.0000

396511989001011

14:39:02

XLON

13,679

114.9600

396511989001024

14:39:12

XLON

2,618

114.9800

396511989001094

14:39:12

XLON

8,326

114.9800

396511989001095

14:39:12

XLON

323

114.9800

396511989001096

14:39:12

XLON

2,574

114.9800

396511989001097

14:39:12

XLON

1,856

115.0000

396511989001098

14:39:14

XLON

5,947

115.0000

396511989001111

14:39:14

XLON

2,618

115.0000

396511989001112

14:39:14

XLON

6,481

115.0000

396511989001105

14:39:14

XLON

3,285

115.0000

396511989001106

14:39:15

XLON

5,677

115.0000

396511989001114

14:39:15

XLON

2,618

115.0000

396511989001115

14:39:16

XLON

2,996

115.0000

396511989001116

14:39:17

XLON

4,735

115.0000

396511989001118

14:39:18

XLON

4,119

115.0000

396511989001121

14:39:19

XLON

2,589

115.0000

396511989001122

14:39:20

XLON

2,367

115.0000

396511989001127

14:39:22

XLON

3,439

115.0000

396511989001128

14:39:23

XLON

850

115.0000

396511989001129

14:39:23

XLON

2,367

115.0000

396511989001130

14:39:26

XLON

11,151

115.0000

396511989001135

14:39:32

XLON

7,453

115.0200

396511989001155

14:39:32

XLON

1,633

115.0200

396511989001156

14:39:32

XLON

874

115.0200

396511989001157

14:39:32

XLON

832

115.0200

396511989001158

14:39:32

XLON

2,500

115.0200

396511989001159

14:39:39

XLON

2,843

115.1000

396511989001181

14:39:53

XLON

6,652

115.1000

396511989001223

14:39:53

XLON

434

115.0800

396511989001226

 

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
 
 
POSSEEFWEEFSEFU
UK 100

Latest directors dealings