Transaction in Own Shares

RNS Number : 9743N
Vodafone Group Plc
04 October 2021
 

4 October 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

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

Date of purchase:

4 October 2021

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

5,707,176

 

 

Highest price paid per share (pence):

114.96

 

Lowest price paid per share (pence):

112.16

 

Volume weighted average price paid per share (pence):

113.65

 


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,299,415,565 of its ordinary shares in treasury and has 27,518,174,453 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 4 October 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 4 October 2021 is set out below.

 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

113.65

 

5,707,176

 

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBp)

Transaction Reference Number

09:05:13

XLON

5,379

112.1600

403933692441766

09:08:45

XLON

736

112.3800

403933692442338

09:09:07

XLON

3,901

112.4400

403933692442411

09:09:07

XLON

7,695

112.4400

403933692442412

09:09:31

XLON

5,392

112.5000

403933692442479

09:09:31

XLON

5,385

112.5000

403933692442480

09:10:09

XLON

2,500

112.7000

403933692442592

09:10:09

XLON

1,098

112.7000

403933692442593

09:10:12

XLON

3,000

112.7000

403933692442604

09:10:12

XLON

873

112.7000

403933692442605

09:10:36

XLON

4,995

112.6800

403933692442636

09:10:36

XLON

13,714

112.6800

403933692442637

09:10:53

XLON

6,259

112.6600

403933692442662

09:10:53

XLON

6,909

112.6600

403933692442670

09:11:06

XLON

3,591

112.6400

403933692442698

09:12:02

XLON

6,179

112.7400

403933692442871

09:12:02

XLON

1,387

112.7400

403933692442872

09:12:02

XLON

3,300

112.7400

403933692442873

09:12:02

XLON

2,307

112.7400

403933692442874

09:12:02

XLON

1,445

112.7400

403933692442875

09:12:14

XLON

3,300

112.7200

403933692442898

09:12:14

XLON

3,551

112.7200

403933692442900

09:13:40

XLON

6,241

112.7400

403933692443072

09:15:02

XLON

4,762

112.6200

403933692443360

09:15:38

XLON

3,000

112.5800

403933692443423

09:18:00

XLON

13,457

112.6800

403933692443697

09:18:00

XLON

8,348

112.6800

403933692443708

09:18:00

XLON

4,174

112.6800

403933692443709

09:18:08

XLON

3,000

112.6800

403933692443730

09:19:17

XLON

7,939

112.8000

403933692443886

09:19:55

XLON

5,966

112.7800

403933692443976

09:21:40

XLON

7,147

112.8000

403933692444201

09:21:40

XLON

6,198

112.8000

403933692444202

09:21:40

XLON

3,000

112.8000

403933692444203

09:21:40

XLON

4,147

112.8000

403933692444204

09:21:44

XLON

12,259

112.8000

403933692444217

09:21:47

XLON

11,439

112.8000

403933692444240

09:22:02

XLON

12,840

112.7800

403933692444283

09:22:02

XLON

3,000

112.7800

403933692444284

09:22:02

XLON

2,500

112.7800

403933692444285

09:22:02

XLON

2,500

112.7800

403933692444286

09:22:02

XLON

1,143

112.7800

403933692444287

09:22:56

XLON

1,987

112.8200

403933692444560

09:22:56

XLON

2,585

112.8200

403933692444561

09:23:08

XLON

9,694

112.7800

403933692444571

09:23:38

XLON

5,227

112.8200

403933692444665

09:23:38

XLON

3,300

112.8200

403933692444667

09:23:38

XLON

2,290

112.8200

403933692444668

09:24:37

XLON

10,877

112.8000

403933692444846

09:24:37

XLON

3,290

112.8000

403933692444847

09:24:37

XLON

10,877

112.8000

403933692444848

09:24:57

XLON

6,168

112.7800

403933692444951

09:24:57

XLON

2,392

112.7800

403933692444952

09:25:07

XLON

6,889

112.7600

403933692445041

09:25:16

XLON

3,186

112.7600

403933692445062

09:25:51

XLON

3,219

112.7600

403933692445271

09:27:02

XLON

535

112.7400

403933692445731

09:27:02

XLON

7,958

112.7400

403933692445732

09:27:02

XLON

2,500

112.7400

403933692445736

09:27:02

XLON

3,000

112.7400

403933692445737

09:27:02

XLON

337

112.7400

403933692445738

09:27:26

XLON

2,135

112.8000

403933692445825

09:27:49

XLON

8,473

112.8000

403933692445861

09:27:57

XLON

4,508

112.7800

403933692445871

09:28:51

XLON

2,991

112.8800

403933692445932

09:29:12

XLON

3,518

112.8400

403933692445973

09:29:37

XLON

3,000

112.8400

403933692446053

09:29:37

XLON

2,500

112.8400

403933692446054

09:29:37

XLON

1,523

112.8400

403933692446055

09:29:45

XLON

1,140

112.8000

403933692446090

09:29:45

XLON

10,124

112.8000

403933692446091

09:30:40

XLON

810

112.7600

403933692446261

09:30:40

XLON

2,493

112.7600

403933692446262

09:30:42

XLON

1,488

112.7600

403933692446266

09:30:42

XLON

6,173

112.7600

403933692446267

09:31:32

XLON

3,951

112.7000

403933692446402

09:31:35

XLON

6,142

112.7000

403933692446427

09:31:58

XLON

3,333

112.7000

403933692446512

09:32:14

XLON

3,476

112.7000

403933692446584

09:32:54

XLON

653

112.6600

403933692446678

09:32:54

XLON

2,292

112.6600

403933692446679

09:33:13

XLON

7,414

112.6200

403933692446753

09:33:51

XLON

2,187

112.6000

403933692446851

09:33:51

XLON

784

112.6000

403933692446852

09:33:51

XLON

7,495

112.6000

403933692446862

09:34:12

XLON

3,108

112.5600

403933692446885

09:34:28

XLON

3,013

112.5200

403933692446934

09:34:52

XLON

3,502

112.5000

403933692447003

09:35:21

XLON

3,733

112.4600

403933692447080

09:35:50

XLON

1,511

112.4400

403933692447153

09:35:50

XLON

1,679

112.4400

403933692447154

09:36:14

XLON

9,306

112.4200

403933692447234

09:37:14

XLON

2,975

112.4200

403933692447529

09:38:00

XLON

13,719

112.4400

403933692447610

09:38:00

XLON

447

112.4400

403933692447611

09:38:10

XLON

2,390

112.4400

403933692447646

09:38:10

XLON

737

112.4400

403933692447647

09:38:43

XLON

4,118

112.4400

403933692447740

09:38:43

XLON

2,946

112.4400

403933692447742

09:40:07

XLON

10,146

112.4400

403933692448027

09:40:11

XLON

3,453

112.4200

403933692448051

09:41:21

XLON

7,178

112.5000

403933692448310

09:41:21

XLON

4,105

112.5000

403933692448313

09:42:30

XLON

7,225

112.5400

403933692448490

09:44:04

XLON

81

112.5600

403933692448667

09:44:04

XLON

6,273

112.5600

403933692448668

09:44:04

XLON

6,424

112.5600

403933692448670

09:44:18

XLON

3,361

112.5400

403933692448715

09:44:18

XLON

723

112.5400

403933692448716

09:44:18

XLON

957

112.5400

403933692448717

09:45:00

XLON

3,893

112.5000

403933692448852

09:45:00

XLON

4,065

112.5000

403933692448863

09:46:54

XLON

8,062

112.5600

403933692449178

09:46:54

XLON

8,004

112.5600

403933692449182

09:48:39

XLON

3,000

112.5000

403933692449426

09:49:03

XLON

13,906

112.5400

403933692449468

09:49:03

XLON

4,886

112.5400

403933692449469

09:50:32

XLON

3,062

112.5600

403933692449642

09:50:32

XLON

3,000

112.5600

403933692449644

09:50:32

XLON

342

112.5600

403933692449645

09:51:02

XLON

10,613

112.6000

403933692449722

09:52:19

XLON

1,489

112.6200

403933692449879

09:52:19

XLON

3,000

112.6200

403933692449880

09:52:19

XLON

447

112.6200

403933692449881

09:53:17

XLON

8,724

112.6400

403933692449969

09:53:18

XLON

269

112.6400

403933692449978

09:53:18

XLON

6,094

112.6400

403933692449979

09:54:08

XLON

3,962

112.6400

403933692450150

09:54:10

XLON

2,879

112.6200

403933692450156

09:54:22

XLON

2,951

112.5600

403933692450193

09:55:01

XLON

3,092

112.5600

403933692450288

09:55:01

XLON

2,368

112.5600

403933692450291

09:55:01

XLON

1,529

112.5600

403933692450292

09:56:33

XLON

3,000

112.5600

403933692450520

09:56:33

XLON

1,084

112.5600

403933692450521

09:57:02

XLON

84

112.6200

403933692450581

09:57:02

XLON

6,585

112.6200

403933692450582

09:57:13

XLON

3,509

112.6000

403933692450616

09:57:13

XLON

3,246

112.6000

403933692450617

09:58:00

XLON

3,297

112.6400

403933692450733

09:58:00

XLON

3,290

112.6400

403933692450735

09:59:26

XLON

11,743

112.6600

403933692450875

10:00:03

XLON

2,469

112.6600

403933692450951

10:00:03

XLON

2,093

112.6600

403933692450952

10:01:15

XLON

10,381

112.7000

403933692451185

10:02:07

XLON

936

112.6400

403933692451333

10:02:07

XLON

8,671

112.6400

403933692451334

10:02:07

XLON

527

112.6400

403933692451335

10:02:50

XLON

2,897

112.6800

403933692451405

10:03:15

XLON

6,926

112.6800

403933692451474

10:03:15

XLON

1,199

112.6800

403933692451475

10:03:15

XLON

6,926

112.6800

403933692451480

10:04:37

XLON

1,691

112.6200

403933692451769

10:04:37

XLON

2,968

112.6200

403933692451770

10:05:50

XLON

4,355

112.7000

403933692451932

10:06:06

XLON

403

112.6800

403933692451996

10:06:06

XLON

3,000

112.6800

403933692451997

10:06:06

XLON

546

112.6800

403933692451998

10:06:09

XLON

5,725

112.6600

403933692452001

10:06:09

XLON

1,000

112.6600

403933692452008

10:06:09

XLON

158

112.6600

403933692452009

10:06:09

XLON

104

112.6600

403933692452010

10:06:09

XLON

2,219

112.6600

403933692452011

10:06:13

XLON

3,880

112.6200

403933692452024

10:07:01

XLON

2,966

112.6200

403933692452159

10:07:02

XLON

7,962

112.5800

403933692452160

10:08:12

XLON

4,030

112.5800

403933692452289

10:08:12

XLON

2,408

112.5800

403933692452290

10:10:02

XLON

1,309

112.6600

403933692452535

10:10:02

XLON

12,764

112.6600

403933692452536

10:10:18

XLON

43

112.6600

403933692452557

10:10:54

XLON

6,250

112.7200

403933692452637

10:10:54

XLON

4,827

112.7200

403933692452638

10:11:28

XLON

2,500

112.7400

403933692452708

10:11:28

XLON

2,307

112.7400

403933692452709

10:11:28

XLON

284

112.7400

403933692452710

10:12:02

XLON

3,552

112.8000

403933692452764

10:12:17

XLON

179

112.7800

403933692452819

10:12:17

XLON

4,668

112.7800

403933692452820

10:13:25

XLON

996

112.7800

403933692452940

10:13:25

XLON

11,368

112.7800

403933692452941

10:14:05

XLON

12,843

112.7800

403933692452981

10:14:06

XLON

6,874

112.7600

403933692452985

10:14:59

XLON

3,104

112.7200

403933692453119

10:14:59

XLON

2,500

112.7000

403933692453126

10:14:59

XLON

2,814

112.7000

403933692453127

10:15:50

XLON

5,370

112.7200

403933692453248

10:15:50

XLON

3,000

112.7200

403933692453251

10:15:50

XLON

884

112.7200

403933692453252

10:16:55

XLON

2,940

112.6400

403933692453390

10:17:38

XLON

2,866

112.5800

403933692453539

10:17:38

XLON

2,632

112.5800

403933692453540

10:17:38

XLON

187

112.5800

403933692453551

10:17:40

XLON

9,717

112.5800

403933692453574

10:18:35

XLON

6,548

112.5400

403933692453727

10:18:35

XLON

2,874

112.5400

403933692453728

10:19:22

XLON

8,753

112.5600

403933692453871

10:20:47

XLON

7,905

112.4800

403933692454042

10:20:47

XLON

3,000

112.4800

403933692454044

10:20:47

XLON

2,263

112.4800

403933692454045

10:21:17

XLON

3,868

112.4600

403933692454114

10:22:23

XLON

2,668

112.4800

403933692454234

10:22:23

XLON

2,464

112.4800

403933692454235

10:22:59

XLON

12,503

112.4800

403933692454298

10:23:59

XLON

36

112.4800

403933692454467

10:23:59

XLON

8,923

112.4800

403933692454468

10:24:25

XLON

4,330

112.4600

403933692454546

10:24:50

XLON

4,046

112.4200

403933692454630

10:27:07

XLON

8,693

112.5200

403933692454872

10:27:07

XLON

1,713

112.5200

403933692454873

10:27:07

XLON

8,185

112.5200

403933692454876

10:27:14

XLON

331

112.5000

403933692454890

10:27:14

XLON

2,809

112.5000

403933692454891

10:27:14

XLON

2,569

112.5000

403933692454892

10:28:11

XLON

8,973

112.5200

403933692455017

10:28:54

XLON

5,597

112.5800

403933692455104

10:28:54

XLON

2,125

112.5800

403933692455105

10:28:54

XLON

4,151

112.5800

403933692455107

10:28:54

XLON

1,446

112.5800

403933692455108

10:29:41

XLON

2,903

112.5200

403933692455237

10:30:28

XLON

6,451

112.5800

403933692455331

10:31:46

XLON

3,187

112.5600

403933692455439

10:31:46

XLON

12,071

112.5600

403933692455478

10:32:37

XLON

1,624

112.5600

403933692455559

10:32:37

XLON

4,062

112.5600

403933692455560

10:32:37

XLON

1,624

112.5600

403933692455561

10:32:53

XLON

3,044

112.5400

403933692455591

10:33:29

XLON

1,772

112.4600

403933692455681

10:33:29

XLON

2,417

112.4600

403933692455682

10:34:07

XLON

4,400

112.4600

403933692455757

10:34:07

XLON

316

112.4600

403933692455758

10:35:17

XLON

8,685

112.5200

403933692455906

10:35:17

XLON

2,500

112.5200

403933692455909

10:35:17

XLON

1,704

112.5200

403933692455910

10:35:46

XLON

3,285

112.5000

403933692455952

10:35:46

XLON

300

112.5000

403933692455953

10:36:37

XLON

4,197

112.4800

403933692455991

10:36:54

XLON

9,645

112.4800

403933692456027

10:37:08

XLON

3,136

112.4800

403933692456075

10:38:34

XLON

3,000

112.6000

403933692456267

10:38:34

XLON

2,310

112.6000

403933692456268

10:39:29

XLON

4,588

112.6400

403933692456345

10:39:29

XLON

37

112.6400

403933692456346

10:39:40

XLON

2,914

112.6400

403933692456376

10:40:00

XLON

2,529

112.6400

403933692456396

10:40:00

XLON

10,164

112.6400

403933692456397

10:40:02

XLON

4,006

112.6400

403933692456402

10:42:16

XLON

3,000

112.7000

403933692456665

10:42:37

XLON

3,000

112.7000

403933692456689

10:44:02

XLON

3,343

112.7600

403933692456782

10:44:02

XLON

1,413

112.7600

403933692456783

10:44:02

XLON

2,500

112.7600

403933692456784

10:44:07

XLON

1,128

112.7600

403933692456812

10:44:07

XLON

3,000

112.7600

403933692456813

10:45:00

XLON

10,634

112.7600

403933692456874

10:45:00

XLON

2,642

112.7600

403933692456875

10:45:00

XLON

3,000

112.7600

403933692456878

10:45:00

XLON

2,326

112.7600

403933692456879

10:45:00

XLON

2,500

112.7600

403933692456880

10:46:42

XLON

4,479

112.7800

403933692457091

10:46:42

XLON

8,327

112.7800

403933692457092

10:47:02

XLON

9,990

112.7800

403933692457173

10:47:02

XLON

3,389

112.7800

403933692457174

10:47:02

XLON

422

112.7600

403933692457178

10:47:02

XLON

2,500

112.7600

403933692457179

10:47:02

XLON

1,413

112.7800

403933692457180

10:47:02

XLON

2,500

112.7800

403933692457181

10:47:02

XLON

1,258

112.7800

403933692457182

10:47:55

XLON

2,216

112.8400

403933692457242

10:47:55

XLON

3,576

112.8400

403933692457243

10:48:12

XLON

3,473

112.8400

403933692457267

10:48:12

XLON

1,015

112.8400

403933692457268

10:48:28

XLON

3,168

112.8200

403933692457292

10:49:43

XLON

6,892

112.8000

403933692457454

10:50:03

XLON

5,369

112.8000

403933692457494

10:50:03

XLON

1,830

112.8000

403933692457495

10:50:30

XLON

5,253

112.8800

403933692457568

10:50:34

XLON

3,424

112.8600

403933692457585

10:51:52

XLON

2,980

112.8600

403933692457766

10:51:57

XLON

1,566

112.8400

403933692457770

10:51:57

XLON

7,614

112.8400

403933692457771

10:52:07

XLON

3,499

112.8400

403933692457787

10:52:30

XLON

5,164

112.7400

403933692457864

10:53:18

XLON

5,641

112.6800

403933692457948

10:54:12

XLON

9,407

112.6800

403933692457986

10:54:12

XLON

3,125

112.6800

403933692457987

10:56:02

XLON

6,709

112.5800

403933692458246

10:56:02

XLON

3,000

112.6000

403933692458254

10:57:00

XLON

455

112.5200

403933692458349

10:57:00

XLON

1,417

112.5200

403933692458350

10:57:00

XLON

3,000

112.5200

403933692458351

10:57:00

XLON

713

112.5200

403933692458352

10:57:02

XLON

2,941

112.5000

403933692458354

10:57:48

XLON

4,391

112.5400

403933692458389

10:58:43

XLON

13,971

112.5600

403933692458464

10:58:43

XLON

3,000

112.5600

403933692458465

10:58:43

XLON

43

112.5600

403933692458466

10:58:43

XLON

4,091

112.5600

403933692458467

11:00:03

XLON

636

112.5600

403933692458599

11:00:03

XLON

3,000

112.5600

403933692458600

11:00:10

XLON

3,217

112.5400

403933692458625

11:00:13

XLON

3,951

112.5400

403933692458634

11:00:13

XLON

380

112.5400

403933692458635

11:00:43

XLON

79

112.5600

403933692458672

11:01:02

XLON

1,998

112.5600

403933692458696

11:01:02

XLON

3,771

112.5600

403933692458697

11:01:02

XLON

4,270

112.5600

403933692458705

11:01:52

XLON

1,984

112.5200

403933692458826

11:01:52

XLON

2,810

112.5200

403933692458827

11:02:08

XLON

2,329

112.4800

403933692458829

11:03:17

XLON

6,366

112.5000

403933692458904

11:03:17

XLON

213

112.5000

403933692458907

11:03:17

XLON

4,510

112.5000

403933692458908

11:04:02

XLON

373

112.5000

403933692458966

11:04:02

XLON

7,079

112.5000

403933692458967

11:04:10

XLON

3,495

112.4800

403933692458998

11:05:05

XLON

4,035

112.4600

403933692459096

11:05:19

XLON

3,615

112.4400

403933692459118

11:06:27

XLON

3,422

112.4400

403933692459292

11:06:27

XLON

6,456

112.4400

403933692459293

11:06:27

XLON

1,418

112.4400

403933692459295

11:06:27

XLON

418

112.4400

403933692459296

11:06:27

XLON

1,461

112.4400

403933692459297

11:06:37

XLON

4,364

112.4600

403933692459311

11:06:53

XLON

9,505

112.4400

403933692459332

11:06:55

XLON

357

112.4200

403933692459336

11:09:22

XLON

3,000

112.5800

403933692459552

11:09:22

XLON

1,516

112.6000

403933692459553

11:09:58

XLON

3,300

112.5800

403933692459593

11:09:58

XLON

3,000

112.5800

403933692459594

11:10:03

XLON

2,345

112.5800

403933692459599

11:10:04

XLON

1,918

112.5800

403933692459601

11:10:58

XLON

5,685

112.5800

403933692459652

11:11:58

XLON

10,184

112.6000

403933692459769

11:11:58

XLON

2,880

112.6000

403933692459770

11:12:28

XLON

2,500

112.6200

403933692459819

11:12:28

XLON

1,416

112.6200

403933692459820

11:12:28

XLON

2,300

112.6200

403933692459821

11:12:28

XLON

253

112.6200

403933692459822

11:13:41

XLON

1,588

112.6600

403933692459946

11:13:41

XLON

2,500

112.6600

403933692459947

11:13:41

XLON

1,416

112.6600

403933692459948

11:13:41

XLON

65

112.6600

403933692459949

11:13:52

XLON

3,000

112.6400

403933692459967

11:14:13

XLON

5,556

112.6800

403933692459983

11:14:13

XLON

3,000

112.6800

403933692459985

11:14:13

XLON

3,871

112.6800

403933692459986

11:15:06

XLON

4,273

112.6400

403933692460085

11:15:48

XLON

5,590

112.6600

403933692460170

11:15:48

XLON

7,729

112.6600

403933692460171

11:16:08

XLON

5,844

112.6400

403933692460228

11:17:26

XLON

11,701

112.6200

403933692460350

11:17:39

XLON

1,352

112.6200

403933692460374

11:17:39

XLON

2,045

112.6200

403933692460375

11:18:03

XLON

1,474

112.6000

403933692460436

11:18:03

XLON

1,793

112.6000

403933692460437

11:19:07

XLON

9,063

112.6200

403933692460514

11:22:12

XLON

3,000

112.6400

403933692460758

11:22:12

XLON

3,408

112.6600

403933692460759

11:22:12

XLON

2,500

112.6600

403933692460760

11:22:12

XLON

1,415

112.6600

403933692460761

11:22:12

XLON

155

112.6600

403933692460762

11:22:12

XLON

1,128

112.6600

403933692460763

11:22:12

XLON

2,227

112.6600

403933692460764

11:22:54

XLON

10,813

112.6000

403933692460821

11:22:55

XLON

1,300

112.6000

403933692460822

11:25:02

XLON

1,696

112.7200

403933692461018

11:25:40

XLON

6,000

112.7600

403933692461086

11:25:40

XLON

6,940

112.7600

403933692461087

11:25:46

XLON

1,172

112.7600

403933692461090

11:25:46

XLON

2,500

112.7600

403933692461091

11:25:46

XLON

1,414

112.7600

403933692461092

11:25:46

XLON

7,456

112.7600

403933692461093

11:25:48

XLON

6,634

112.7400

403933692461097

11:26:46

XLON

4,465

112.7200

403933692461162

11:26:46

XLON

4,324

112.7200

403933692461167

11:30:30

XLON

1,017

112.8800

403933692461378

11:31:51

XLON

439

112.9000

403933692461497

11:31:51

XLON

10,710

112.9000

403933692461498

11:31:52

XLON

2,367

112.9000

403933692461501

11:31:59

XLON

5

112.9000

403933692461506

11:33:25

XLON

10,823

112.9000

403933692461593

11:34:12

XLON

8,450

112.9000

403933692461674

11:34:17

XLON

2,500

112.9000

403933692461679

11:34:17

XLON

1,412

112.9000

403933692461680

11:34:17

XLON

3,000

112.9000

403933692461681

11:34:48

XLON

3,384

112.9400

403933692461725

11:34:48

XLON

3,000

112.9400

403933692461726

11:35:03

XLON

979

112.9400

403933692461730

11:35:03

XLON

10,176

112.9400

403933692461731

11:35:17

XLON

5

112.9400

403933692461762

11:35:17

XLON

3,000

112.9400

403933692461763

11:35:17

XLON

2,500

112.9400

403933692461764

11:35:17

XLON

1,411

112.9400

403933692461765

11:35:17

XLON

3,874

112.9400

403933692461766

11:36:56

XLON

1,451

112.9200

403933692461916

11:36:58

XLON

470

112.9200

403933692461918

11:37:02

XLON

636

112.9200

403933692461926

11:37:02

XLON

12,691

112.9200

403933692461927

11:37:04

XLON

2,905

112.9200

403933692461928

11:37:51

XLON

414

112.9200

403933692462014

11:37:51

XLON

13,104

112.9200

403933692462015

11:39:26

XLON

351

112.8800

403933692462150

11:40:33

XLON

3,000

112.9400

403933692462336

11:40:33

XLON

1,720

112.9400

403933692462337

11:40:33

XLON

3,571

112.9400

403933692462338

11:40:40

XLON

5

112.9400

403933692462360

11:40:57

XLON

8,513

112.9200

403933692462378

11:40:57

XLON

3,057

112.9200

403933692462379

11:40:57

XLON

10,327

112.9200

403933692462382

11:41:05

XLON

3,212

112.9000

403933692462386

11:41:05

XLON

3,060

112.9000

403933692462387

11:42:02

XLON

4,073

112.8400

403933692462460

11:42:02

XLON

2,216

112.8400

403933692462461

11:43:26

XLON

2,971

112.8000

403933692462522

11:43:57

XLON

5

112.8400

403933692462547

11:44:00

XLON

1,055

112.8800

403933692462553

11:44:00

XLON

3,334

112.8800

403933692462554

11:44:09

XLON

2,839

112.8800

403933692462571

11:44:27

XLON

2,928

112.8800

403933692462589

11:44:57

XLON

5

112.8800

403933692462635

11:45:02

XLON

2,098

112.8800

403933692462638

11:45:08

XLON

2,215

112.8800

403933692462651

11:45:10

XLON

328

112.8800

403933692462653

11:45:10

XLON

181

112.8800

403933692462654

11:45:10

XLON

2,426

112.8800

403933692462655

11:45:10

XLON

4,097

112.8800

403933692462656

11:45:10

XLON

2,500

112.8800

403933692462658

11:45:10

XLON

2,304

112.8800

403933692462659

11:45:10

XLON

2,818

112.8800

403933692462660

11:45:33

XLON

5,502

112.8800

403933692462693

11:45:57

XLON

3,238

112.8800

403933692462726

11:46:21

XLON

4,831

112.8600

403933692462801

11:46:58

XLON

5,483

112.7600

403933692462878

11:47:53

XLON

3,872

112.6800

403933692462982

11:47:53

XLON

3,789

112.6800

403933692462988

11:50:00

XLON

88

112.8000

403933692463146

11:50:14

XLON

13,118

112.8000

403933692463163

11:50:15

XLON

7,537

112.7800

403933692463167

11:50:15

XLON

2,708

112.7800

403933692463168

11:51:56

XLON

5,382

112.7600

403933692463291

11:52:58

XLON

7,975

112.8200

403933692463360

11:52:58

XLON

3,000

112.8200

403933692463366

11:52:58

XLON

2,324

112.8200

403933692463367

11:53:14

XLON

3,896

112.8000

403933692463382

11:53:14

XLON

3,300

112.8000

403933692463383

11:53:14

XLON

169

112.8000

403933692463384

11:56:43

XLON

2,500

112.8600

403933692463714

11:56:43

XLON

3,000

112.8600

403933692463715

11:56:43

XLON

5

112.8600

403933692463716

11:56:48

XLON

3,000

112.8800

403933692463730

11:56:48

XLON

1,412

112.8800

403933692463731

11:56:48

XLON

2,500

112.8800

403933692463732

11:56:48

XLON

3,279

112.8800

403933692463733

11:57:08

XLON

4,768

112.8800

403933692463768

11:57:08

XLON

8,094

112.8800

403933692463769

11:59:46

XLON

2,161

112.9800

403933692464012

11:59:51

XLON

2,238

112.9800

403933692464019

11:59:51

XLON

2,270

112.9800

403933692464020

11:59:51

XLON

3,000

112.9800

403933692464021

11:59:53

XLON

1,082

112.9800

403933692464024

11:59:53

XLON

1,507

112.9800

403933692464025

11:59:59

XLON

8,635

113.0000

403933692464055

12:00:47

XLON

2,500

113.0200

403933692464165

12:00:47

XLON

929

113.0200

403933692464166

12:01:35

XLON

12,763

113.0200

403933692464253

12:02:06

XLON

12,074

113.0200

403933692464320

12:03:00

XLON

2,938

112.9600

403933692464585

12:03:00

XLON

1,058

112.9600

403933692464586

12:04:21

XLON

500

113.0000

403933692464751

12:04:21

XLON

10,562

113.0000

403933692464752

12:04:56

XLON

5,236

112.9600

403933692464812

12:05:39

XLON

6,775

112.9600

403933692464879

12:08:14

XLON

2,846

112.9200

403933692465048

12:08:14

XLON

10,727

112.9200

403933692465049

12:08:14

XLON

340

112.9400

403933692465050

12:08:14

XLON

2,500

112.9400

403933692465051

12:08:14

XLON

1,412

112.9400

403933692465052

12:08:14

XLON

2,780

112.9400

403933692465053

12:08:14

XLON

3,506

112.9400

403933692465054

12:08:40

XLON

2,858

112.9200

403933692465079

12:10:14

XLON

1,551

112.9800

403933692465180

12:10:14

XLON

9,087

112.9800

403933692465181

12:10:14

XLON

3,100

112.9800

403933692465185

12:10:14

XLON

1,517

112.9800

403933692465186

12:11:16

XLON

5

113.0000

403933692465219

12:11:22

XLON

5,175

113.0000

403933692465225

12:12:33

XLON

3,755

112.9800

403933692465302

12:12:59

XLON

7,961

112.9600

403933692465311

12:12:59

XLON

2,331

112.9800

403933692465312

12:12:59

XLON

1,136

112.9800

403933692465313

12:13:11

XLON

2,973

112.9400

403933692465330

12:13:49

XLON

6,418

112.9400

403933692465378

12:14:15

XLON

4,927

112.9600

403933692465437

12:15:00

XLON

3,051

112.9200

403933692465548

12:15:33

XLON

7,737

112.9200

403933692465620

12:16:37

XLON

4,384

112.9200

403933692465723

12:17:11

XLON

4,566

112.9000

403933692465792

12:17:17

XLON

3,313

112.8800

403933692465805

12:18:50

XLON

3,031

112.9400

403933692465928

12:22:26

XLON

4,731

112.9000

403933692466243

12:22:41

XLON

5

112.9400

403933692466276

12:23:28

XLON

10,151

112.9400

403933692466347

12:23:28

XLON

8,601

112.9400

403933692466348

12:23:28

XLON

1,411

112.9400

403933692466353

12:23:28

XLON

2,800

112.9400

403933692466354

12:23:28

XLON

22

112.9400

403933692466355

12:23:58

XLON

3,479

112.9200

403933692466379

12:24:54

XLON

6,470

112.9000

403933692466456

12:24:54

XLON

5,643

112.9000

403933692466457

12:26:58

XLON

6,191

112.9200

403933692466588

12:29:55

XLON

569

113.0200

403933692466787

12:30:00

XLON

382

113.0000

403933692466807

12:30:01

XLON

7,907

113.0000

403933692466808

12:31:46

XLON

4,332

113.0400

403933692466977

12:31:46

XLON

4,264

113.0400

403933692466984

12:31:46

XLON

1,581

113.0400

403933692466985

12:35:43

XLON

464

113.1000

403933692467308

12:36:26

XLON

12,729

113.0800

403933692467366

12:36:26

XLON

7,284

113.0800

403933692467367

12:37:29

XLON

13,056

113.0800

403933692467419

12:37:41

XLON

4,704

113.0800

403933692467445

12:37:41

XLON

6,993

113.0800

403933692467446

12:38:02

XLON

3,268

113.0600

403933692467507

12:39:10

XLON

385

113.0600

403933692467597

12:39:15

XLON

503

113.0600

403933692467613

12:39:27

XLON

2,500

113.0600

403933692467636

12:39:27

XLON

1,410

113.0600

403933692467637

12:39:27

XLON

2,205

113.0600

403933692467638

12:40:02

XLON

499

113.0800

403933692467653

12:40:06

XLON

14

113.1200

403933692467658

12:40:06

XLON

1,409

113.1200

403933692467659

12:40:06

XLON

3,311

113.1200

403933692467660

12:40:11

XLON

1,331

113.1200

403933692467662

12:42:25

XLON

12,133

113.1000

403933692467855

12:42:25

XLON

5,996

113.1000

403933692467854

12:42:25

XLON

11,078

113.0800

403933692467861

12:42:25

XLON

13

113.0800

403933692467866

12:42:26

XLON

415

113.0800

403933692467867

12:43:01

XLON

2,405

113.0800

403933692467934

12:43:01

XLON

275

113.0800

403933692467935

12:44:23

XLON

224

113.0800

403933692468053

12:44:23

XLON

1,638

113.0800

403933692468054

12:44:44

XLON

4,330

113.0800

403933692468080

12:46:33

XLON

6,850

113.0600

403933692468234

12:46:33

XLON

4,463

113.0600

403933692468235

12:46:34

XLON

2,999

113.0600

403933692468236

12:47:40

XLON

3,946

113.0600

403933692468290

12:47:40

XLON

3,434

113.0600

403933692468289

12:50:00

XLON

2,236

113.0000

403933692468519

12:50:00

XLON

1,338

113.0000

403933692468520

12:50:04

XLON

8,986

112.9800

403933692468553

12:51:54

XLON

11,763

112.9800

403933692468716

12:51:54

XLON

6,627

112.9800

403933692468715

12:51:55

XLON

155

112.9800

403933692468726

12:51:55

XLON

3,208

112.9800

403933692468725

12:51:55

XLON

134

112.9800

403933692468727

12:52:17

XLON

7,574

113.0000

403933692468762

12:52:36

XLON

1,016

113.0000

403933692468780

12:56:04

XLON

66

113.1200

403933692468991

12:56:04

XLON

434

113.1200

403933692468992

12:56:45

XLON

6,573

113.1400

403933692469032

12:56:45

XLON

5

113.1400

403933692469033

12:56:45

XLON

959

113.1400

403933692469034

12:57:12

XLON

1,215

113.1600

403933692469071

12:57:41

XLON

6,106

113.1600

403933692469080

12:57:41

XLON

6,817

113.1600

403933692469081

12:57:41

XLON

510

113.1600

403933692469082

12:57:46

XLON

799

113.1600

403933692469089

12:59:58

XLON

9,426

113.1800

403933692469231

13:00:46

XLON

1,186

113.2400

403933692469300

13:00:46

XLON

3,673

113.2400

403933692469301

13:01:09

XLON

5,514

113.2200

403933692469363

13:01:09

XLON

5,454

113.2200

403933692469362

13:01:09

XLON

332

113.2200

403933692469373

13:01:10

XLON

402

113.2200

403933692469374

13:02:37

XLON

500

113.2800

403933692469469

13:02:46

XLON

500

113.3000

403933692469484

13:02:59

XLON

1,127

113.3200

403933692469514

13:02:59

XLON

1,657

113.3200

403933692469515

13:02:59

XLON

2,500

113.3200

403933692469516

13:02:59

XLON

1,407

113.3200

403933692469517

13:02:59

XLON

2,971

113.3200

403933692469518

13:03:07

XLON

4,069

113.3200

403933692469529

13:03:07

XLON

2,500

113.3200

403933692469530

13:03:07

XLON

2,753

113.3200

403933692469531

13:03:27

XLON

2,945

113.2800

403933692469554

13:03:28

XLON

3,300

113.3000

403933692469558

13:03:28

XLON

6,525

113.3000

403933692469559

13:04:40

XLON

13,167

113.3600

403933692469659

13:04:40

XLON

9,977

113.3600

403933692469658

13:04:41

XLON

500

113.3800

403933692469676

13:04:42

XLON

500

113.3800

403933692469682

13:05:06

XLON

2,224

113.3800

403933692469734

13:05:06

XLON

2,294

113.3800

403933692469735

13:05:06

XLON

2,500

113.3800

403933692469736

13:05:06

XLON

114

113.3800

403933692469737

13:05:46

XLON

500

113.4400

403933692469818

13:06:11

XLON

2,973

113.3800

403933692469844

13:07:32

XLON

500

113.4600

403933692470010

13:07:32

XLON

3,901

113.4600

403933692470011

13:07:33

XLON

500

113.4600

403933692470012

13:07:46

XLON

2,637

113.5000

403933692470018

13:07:46

XLON

1,003

113.5000

403933692470019

13:07:46

XLON

233

113.5000

403933692470020

13:07:46

XLON

4,000

113.5000

403933692470021

13:07:51

XLON

3,678

113.4600

403933692470025

13:07:51

XLON

11,344

113.4600

403933692470027

13:07:51

XLON

10,285

113.4600

403933692470026

13:07:51

XLON

1,128

113.4800

403933692470038

13:07:51

XLON

1,404

113.4800

403933692470039

13:07:54

XLON

2,210

113.4800

403933692470041

13:08:14

XLON

7,013

113.4800

403933692470092

13:08:14

XLON

2,724

113.4800

403933692470094

13:08:14

XLON

1,847

113.4800

403933692470098

13:08:15

XLON

118

113.4800

403933692470103

13:08:15

XLON

241

113.4800

403933692470104

13:08:15

XLON

3,922

113.4800

403933692470105

13:08:15

XLON

3,071

113.4800

403933692470106

13:08:15

XLON

701

113.4800

403933692470102

13:08:16

XLON

2,203

113.4800

403933692470116

13:08:19

XLON

2,203

113.4800

403933692470131

13:08:48

XLON

1,809

113.4800

403933692470184

13:09:06

XLON

9,795

113.4800

403933692470216

13:09:06

XLON

2,500

113.4800

403933692470217

13:12:13

XLON

2,110

113.5200

403933692470499

13:12:13

XLON

2,500

113.5200

403933692470500

13:12:16

XLON

500

113.5600

403933692470559

13:12:31

XLON

4,418

113.5800

403933692470582

13:12:31

XLON

1,403

113.5800

403933692470583

13:12:34

XLON

500

113.5600

403933692470587

13:13:04

XLON

2,472

113.5400

403933692470612

13:13:04

XLON

9,503

113.5400

403933692470613

13:13:04

XLON

13,225

113.5400

403933692470614

13:13:05

XLON

12,550

113.5400

403933692470647

13:13:06

XLON

333

113.5600

403933692470657

13:13:06

XLON

3,808

113.5800

403933692470655

13:13:06

XLON

2,290

113.5800

403933692470656

13:14:07

XLON

2,289

113.6200

403933692470747

13:14:07

XLON

8,427

113.6200

403933692470748

13:14:07

XLON

1,403

113.6200

403933692470749

13:14:53

XLON

8,719

113.6200

403933692470838

13:14:53

XLON

1,234

113.6200

403933692470839

13:16:03

XLON

112

113.6200

403933692470950

13:16:57

XLON

358

113.5800

403933692471015

13:16:57

XLON

63

113.5800

403933692471016

13:16:57

XLON

1,403

113.5800

403933692471017

13:16:57

XLON

2,500

113.5800

403933692471018

13:16:59

XLON

2,326

113.5800

403933692471019

13:17:10

XLON

114

113.5600

403933692471059

13:17:10

XLON

1,403

113.5600

403933692471060

13:17:10

XLON

2,500

113.5600

403933692471061

13:17:20

XLON

250

113.5400

403933692471089

13:17:20

XLON

1,000

113.5400

403933692471090

13:17:20

XLON

775

113.5400

403933692471091

13:17:20

XLON

503

113.5400

403933692471095

13:17:20

XLON

7,509

113.5400

403933692471070

13:17:44

XLON

1,403

113.5600

403933692471117

13:17:44

XLON

270

113.5600

403933692471118

13:18:00

XLON

5,974

113.5400

403933692471130

13:18:00

XLON

5,513

113.5400

403933692471129

13:18:00

XLON

103

113.5400

403933692471131

13:18:00

XLON

282

113.5400

403933692471132

13:18:01

XLON

8,468

113.5400

403933692471133

13:18:01

XLON

218

113.5400

403933692471136

13:18:13

XLON

2,336

113.5400

403933692471148

13:18:13

XLON

1,496

113.5400

403933692471149

13:18:43

XLON

997

113.5400

403933692471198

13:18:43

XLON

1,404

113.5400

403933692471199

13:18:43

XLON

2,500

113.5400

403933692471200

13:19:05

XLON

515

113.5400

403933692471228

13:20:01

XLON

8,920

113.5600

403933692471318

13:20:01

XLON

4,089

113.5600

403933692471317

13:20:01

XLON

395

113.5600

403933692471320

13:20:15

XLON

2,202

113.5600

403933692471364

13:20:41

XLON

1,418

113.5800

403933692471387

13:20:41

XLON

2,300

113.5800

403933692471388

13:20:45

XLON

6,323

113.5600

403933692471390

13:22:20

XLON

4,559

113.5400

403933692471507

13:22:20

XLON

303

113.5400

403933692471508

13:22:20

XLON

4,878

113.5600

403933692471509

13:22:20

XLON

2,500

113.5600

403933692471510

13:22:20

XLON

1,404

113.5600

403933692471511

13:22:20

XLON

2,734

113.5600

403933692471512

13:22:20

XLON

1,128

113.5600

403933692471513

13:22:20

XLON

1,200

113.5600

403933692471514

13:22:20

XLON

4,106

113.5600

403933692471515

13:22:20

XLON

6,377

113.5600

403933692471516

13:22:34

XLON

23

113.5400

403933692471554

13:22:41

XLON

2,500

113.5400

403933692471563

13:22:55

XLON

4,810

113.5200

403933692471569

13:25:02

XLON

2,603

113.5800

403933692471743

13:26:52

XLON

10,426

113.5800

403933692471875

13:26:52

XLON

3,000

113.5800

403933692471878

13:26:52

XLON

1,403

113.5800

403933692471879

13:26:52

XLON

3,120

113.5800

403933692471880

13:26:52

XLON

2,500

113.5800

403933692471881

13:26:52

XLON

403

113.5800

403933692471882

13:26:53

XLON

8

113.5800

403933692471888

13:26:53

XLON

2,500

113.5800

403933692471889

13:26:53

XLON

1,403

113.5800

403933692471890

13:26:54

XLON

12,710

113.5800

403933692471891

13:26:55

XLON

379

113.5800

403933692471894

13:26:55

XLON

2,382

113.5800

403933692471895

13:26:55

XLON

2,500

113.5800

403933692471896

13:26:56

XLON

1,948

113.5800

403933692471897

13:27:18

XLON

4,421

113.5800

403933692471925

13:27:18

XLON

2,500

113.5800

403933692471930

13:27:18

XLON

2,198

113.5800

403933692471931

13:27:18

XLON

1,404

113.5800

403933692471932

13:27:18

XLON

2,500

113.5800

403933692471933

13:30:05

XLON

5,115

113.5600

403933692472109

13:30:05

XLON

527

113.5600

403933692472108

13:30:05

XLON

6,544

113.5600

403933692472110

13:30:06

XLON

398

113.5600

403933692472111

13:30:41

XLON

4,300

113.5600

403933692472171

13:32:25

XLON

446

113.6000

403933692472341

13:33:00

XLON

1,475

113.6000

403933692472391

13:33:05

XLON

1,205

113.6000

403933692472409

13:33:05

XLON

2,500

113.6000

403933692472410

13:33:23

XLON

1,403

113.6000

403933692472430

13:33:23

XLON

2,500

113.6000

403933692472431

13:34:50

XLON

9,565

113.5800

403933692472544

13:34:56

XLON

2,500

113.6000

403933692472551

13:35:02

XLON

2,201

113.5800

403933692472562

13:35:02

XLON

7,445

113.5800

403933692472563

13:35:02

XLON

2,984

113.5800

403933692472566

13:35:02

XLON

1,641

113.5800

403933692472567

13:35:02

XLON

2,500

113.5800

403933692472568

13:36:08

XLON

474

113.6200

403933692472700

13:36:09

XLON

1,600

113.6000

403933692472701

13:36:32

XLON

8,136

113.6000

403933692472715

13:36:33

XLON

1,403

113.6000

403933692472718

13:37:03

XLON

43

113.6200

403933692472777

13:38:10

XLON

1,403

113.6600

403933692472875

13:38:10

XLON

2,500

113.6600

403933692472876

13:38:10

XLON

243

113.6600

403933692472877

13:38:10

XLON

2,988

113.6600

403933692472878

13:38:15

XLON

3,574

113.6600

403933692472882

13:40:08

XLON

285

113.7000

403933692473071

13:40:09

XLON

180

113.7000

403933692473072

13:40:39

XLON

2,500

113.7000

403933692473130

13:40:39

XLON

2,287

113.7000

403933692473131

13:40:42

XLON

2,842

113.7000

403933692473144

13:40:42

XLON

2,287

113.7000

403933692473145

13:40:42

XLON

2,500

113.7000

403933692473146

13:40:42

XLON

3,000

113.7000

403933692473147

13:42:47

XLON

2,230

113.7200

403933692473449

13:42:48

XLON

1,824

113.7200

403933692473452

13:43:45

XLON

3,000

113.7800

403933692473605

13:43:45

XLON

500

113.7800

403933692473606

13:43:45

XLON

2,500

113.7800

403933692473607

13:43:45

XLON

1,402

113.7800

403933692473608

13:43:45

XLON

748

113.7800

403933692473609

13:43:46

XLON

3,000

113.7800

403933692473611

13:43:46

XLON

2,500

113.7800

403933692473612

13:43:46

XLON

500

113.7800

403933692473613

13:43:46

XLON

1,402

113.7800

403933692473614

13:43:47

XLON

3,000

113.7800

403933692473615

13:43:47

XLON

2,500

113.7800

403933692473616

13:43:47

XLON

1,402

113.7800

403933692473617

13:43:47

XLON

3,000

113.7800

403933692473624

13:43:47

XLON

2,286

113.7800

403933692473625

13:43:48

XLON

3,000

113.7800

403933692473626

13:43:54

XLON

315

113.7800

403933692473629

13:45:41

XLON

7,007

113.8200

403933692473928

13:45:41

XLON

724

113.8400

403933692473930

13:45:41

XLON

2,500

113.8400

403933692473931

13:45:41

XLON

1,699

113.8400

403933692473932

13:46:53

XLON

13,705

113.8800

403933692474110

13:46:55

XLON

2,720

113.8800

403933692474114

13:46:56

XLON

3,773

113.8800

403933692474115

13:46:56

XLON

2,284

113.8800

403933692474116

13:47:07

XLON

762

113.8800

403933692474129

13:47:58

XLON

2,500

113.8800

403933692474221

13:47:58

XLON

2,284

113.8800

403933692474222

13:48:02

XLON

10,552

113.8600

403933692474233

13:48:03

XLON

2,797

113.8600

403933692474244

13:48:04

XLON

351

113.8600

403933692474245

13:48:04

XLON

10,751

113.8600

403933692474246

13:48:36

XLON

12,107

113.8600

403933692474289

13:48:36

XLON

1,961

113.8600

403933692474291

13:48:36

XLON

2,200

113.8600

403933692474292

13:52:34

XLON

2,500

113.9000

403933692474889

13:52:40

XLON

634

113.9000

403933692474898

13:53:03

XLON

2,212

113.9200

403933692474944

13:53:03

XLON

762

113.9200

403933692474945

13:53:03

XLON

15,760

113.9200

403933692474946

13:53:03

XLON

3,994

113.9200

403933692474947

13:53:13

XLON

10,665

113.9000

403933692474975

13:53:13

XLON

4,241

113.9000

403933692474976

13:53:13

XLON

8,000

113.9000

403933692474977

13:53:24

XLON

846

113.9200

403933692474998

13:53:24

XLON

2,500

113.9200

403933692474999

13:53:24

XLON

1,399

113.9200

403933692475000

13:53:27

XLON

2,500

113.9200

403933692475002

13:53:27

XLON

1,400

113.9200

403933692475003

13:53:27

XLON

2,283

113.9200

403933692475004

13:53:27

XLON

3,000

113.9200

403933692475005

13:53:27

XLON

1,128

113.9200

403933692475006

13:53:33

XLON

500

113.9200

403933692475015

13:53:34

XLON

500

113.9200

403933692475021

13:53:36

XLON

500

113.9200

403933692475028

13:53:37

XLON

500

113.9200

403933692475032

13:54:02

XLON

4,526

113.9400

403933692475075

13:54:20

XLON

3,725

113.9800

403933692475121

13:54:20

XLON

572

114.0000

403933692475123

13:54:21

XLON

3,000

114.0000

403933692475124

13:55:11

XLON

6,148

113.9800

403933692475239

13:55:11

XLON

5,166

113.9800

403933692475240

13:55:12

XLON

3,944

113.9800

403933692475247

13:55:12

XLON

1,974

113.9800

403933692475248

13:55:12

XLON

6,683

113.9800

403933692475253

13:56:02

XLON

12,937

113.9800

403933692475359

13:56:15

XLON

5,000

113.9600

403933692475391

13:56:28

XLON

2,925

113.9400

403933692475401

13:56:32

XLON

639

113.8800

403933692475413

13:56:32

XLON

125

113.8800

403933692475414

13:56:37

XLON

5,492

113.8800

403933692475448

13:56:37

XLON

153

113.8800

403933692475451

13:56:37

XLON

4,512

113.8800

403933692475452

13:56:43

XLON

1,837

113.9000

403933692475466

13:56:43

XLON

2,283

113.9000

403933692475467

13:56:43

XLON

2,500

113.9000

403933692475468

13:56:43

XLON

1,400

113.9000

403933692475469

13:56:43

XLON

3,000

113.9000

403933692475470

13:57:26

XLON

318

113.9000

403933692475577

13:57:26

XLON

3,000

113.9000

403933692475578

13:57:26

XLON

2,500

113.9000

403933692475579

13:57:27

XLON

3,000

113.9000

403933692475583

13:57:42

XLON

3,000

113.9000

403933692475636

13:57:42

XLON

3,213

113.9000

403933692475637

13:57:42

XLON

5,477

113.8800

403933692475628

13:58:44

XLON

6,574

113.8800

403933692475734

13:58:44

XLON

3,000

113.9000

403933692475750

13:58:44

XLON

2,915

113.9000

403933692475751

13:58:44

XLON

2,500

113.9000

403933692475752

13:58:44

XLON

7,028

113.9000

403933692475753

13:58:55

XLON

3,000

113.9000

403933692475788

13:59:47

XLON

13,503

113.9200

403933692475872

13:59:55

XLON

2,200

113.9000

403933692475888

13:59:58

XLON

2,212

113.9000

403933692475889

13:59:58

XLON

10

113.9000

403933692475890

13:59:58

XLON

1,904

113.9000

403933692475891

14:00:11

XLON

13,386

113.9000

403933692475931

14:00:12

XLON

6,682

113.8800

403933692475936

14:00:13

XLON

127

113.8600

403933692475944

14:00:13

XLON

2,980

113.8600

403933692475945

14:00:13

XLON

1,000

113.8600

403933692475942

14:00:21

XLON

4,687

113.8200

403933692475977

14:01:01

XLON

13,604

113.8200

403933692476040

14:01:01

XLON

2,800

113.8200

403933692476044

14:01:01

XLON

2,045

113.8200

403933692476045

14:01:01

XLON

3,615

113.7800

403933692476049

14:01:52

XLON

486

113.7600

403933692476160

14:01:52

XLON

2,492

113.7600

403933692476161

14:01:52

XLON

516

113.7600

403933692476162

14:01:52

XLON

129

113.7600

403933692476163

14:02:02

XLON

5,349

113.7600

403933692476224

14:02:03

XLON

3,788

113.7600

403933692476226

14:02:36

XLON

1,144

113.7400

403933692476300

14:04:01

XLON

11,834

113.7400

403933692476501

14:04:02

XLON

3,000

113.7400

403933692476503

14:05:19

XLON

471

113.8800

403933692476901

14:05:47

XLON

3,300

113.8400

403933692476969

14:05:47

XLON

3,000

113.8600

403933692476970

14:05:47

XLON

2,500

113.8600

403933692476971

14:05:47

XLON

2,279

113.8600

403933692476972

14:05:51

XLON

2,228

113.8600

403933692476986

14:05:58

XLON

11,973

113.8600

403933692477014

14:05:58

XLON

662

113.8600

403933692477015

14:05:58

XLON

2,500

113.8600

403933692477018

14:07:23

XLON

8,769

113.8400

403933692477255

14:10:00

XLON

4,075

113.7400

403933692477607

14:10:00

XLON

214

113.7400

403933692477608

14:10:00

XLON

4,199

113.7400

403933692477634

14:10:01

XLON

2,412

113.7200

403933692477669

14:10:01

XLON

103

113.7200

403933692477670

14:10:01

XLON

173

113.7200

403933692477671

14:10:01

XLON

119

113.7200

403933692477672

14:10:14

XLON

8,113

113.7800

403933692477744

14:10:14

XLON

3,574

113.7800

403933692477745

14:10:14

XLON

2,900

113.7800

403933692477747

14:10:14

XLON

2,500

113.7800

403933692477748

14:10:14

XLON

2,500

113.7800

403933692477749

14:10:14

XLON

1,553

113.7800

403933692477750

14:10:15

XLON

132

113.7600

403933692477753

14:10:15

XLON

105

113.7600

403933692477754

14:10:15

XLON

756

113.7600

403933692477755

14:10:15

XLON

1,907

113.7600

403933692477756

14:10:36

XLON

4,777

113.7200

403933692477846

14:10:36

XLON

3,931

113.7200

403933692477847

14:11:33

XLON

5,949

113.6800

403933692477956

14:12:57

XLON

10,251

113.6400

403933692478132

14:12:57

XLON

3,000

113.6400

403933692478137

14:12:57

XLON

2,500

113.6400

403933692478138

14:12:57

XLON

2,441

113.6400

403933692478139

14:13:36

XLON

91

113.6000

403933692478232

14:13:36

XLON

3,948

113.6000

403933692478233

14:13:48

XLON

116

113.5800

403933692478265

14:15:22

XLON

3,860

113.8000

403933692478464

14:15:22

XLON

1,697

113.8000

403933692478465

14:15:22

XLON

905

113.8000

403933692478466

14:15:29

XLON

2,836

113.7800

403933692478475

14:15:29

XLON

2,283

113.7800

403933692478476

14:15:29

XLON

7,808

113.7800

403933692478478

14:16:08

XLON

7,951

113.7200

403933692478566

14:16:09

XLON

4,443

113.7200

403933692478569

14:17:27

XLON

849

113.7400

403933692478783

14:17:28

XLON

4,986

113.7400

403933692478784

14:18:21

XLON

1,624

113.6800

403933692478860

14:18:21

XLON

2,500

113.6800

403933692478861

14:18:21

XLON

1,998

113.6800

403933692478862

14:20:10

XLON

1,790

113.6800

403933692479085

14:20:10

XLON

1,970

113.6800

403933692479086

14:20:10

XLON

4,178

113.6800

403933692479087

14:20:10

XLON

4,748

113.6800

403933692479088

14:20:10

XLON

3,000

113.6800

403933692479090

14:20:10

XLON

1,225

113.6800

403933692479091

14:20:14

XLON

5,693

113.6600

403933692479095

14:22:02

XLON

5,683

113.6200

403933692479325

14:25:17

XLON

457

113.6400

403933692479781

14:25:17

XLON

2,367

113.6400

403933692479782

14:25:17

XLON

856

113.6400

403933692479783

14:25:31

XLON

6,074

113.6200

403933692479816

14:25:31

XLON

2,500

113.6400

403933692479819

14:25:31

XLON

2,500

113.6400

403933692479820

14:25:31

XLON

115

113.6400

403933692479821

14:25:31

XLON

1,998

113.6400

403933692479822

14:26:26

XLON

2,633

113.6800

403933692479937

14:26:26

XLON

7,798

113.6800

403933692479938

14:26:29

XLON

624

113.6800

403933692479955

14:26:29

XLON

2,500

113.6800

403933692479956

14:26:29

XLON

2,500

113.6800

403933692479957

14:26:29

XLON

3,000

113.6800

403933692479958

14:26:29

XLON

2,379

113.6800

403933692479959

14:26:29

XLON

902

113.6800

403933692479960

14:26:31

XLON

1,946

113.6800

403933692479965

14:26:31

XLON

2,500

113.6800

403933692479966

14:26:31

XLON

2,500

113.6800

403933692479967

14:26:32

XLON

478

113.6800

403933692479971

14:27:31

XLON

3,094

113.7000

403933692480130

14:27:39

XLON

8,263

113.7400

403933692480154

14:27:39

XLON

2,500

113.7400

403933692480155

14:27:39

XLON

3,000

113.7400

403933692480156

14:27:39

XLON

2,761

113.7400

403933692480157

14:27:49

XLON

9,416

113.7200

403933692480170

14:27:49

XLON

2,287

113.7200

403933692480173

14:27:49

XLON

793

113.7200

403933692480174

14:28:11

XLON

13,800

113.7000

403933692480254

14:28:11

XLON

500

113.7000

403933692480258

14:28:11

XLON

2,500

113.7000

403933692480259

14:28:11

XLON

3,000

113.7000

403933692480260

14:28:11

XLON

2,500

113.7000

403933692480261

14:28:11

XLON

1,030

113.7000

403933692480262

14:28:11

XLON

4,719

113.6800

403933692480265

14:28:33

XLON

547

113.6600

403933692480300

14:30:13

XLON

518

113.6800

403933692480687

14:30:14

XLON

10,466

113.6600

403933692480711

14:30:14

XLON

3,000

113.6600

403933692480734

14:30:14

XLON

2,500

113.6600

403933692480735

14:30:14

XLON

2,500

113.6600

403933692480736

14:30:14

XLON

3,152

113.6600

403933692480737

14:30:17

XLON

5,500

113.6200

403933692480791

14:30:40

XLON

662

113.7200

403933692481064

14:30:43

XLON

395

113.7200

403933692481101

14:30:46

XLON

12,630

113.7000

403933692481171

14:30:46

XLON

500

113.6800

403933692481183

14:30:46

XLON

3,000

113.6800

403933692481184

14:30:46

XLON

2,500

113.6800

403933692481185

14:30:46

XLON

2,500

113.6800

403933692481186

14:30:46

XLON

423

113.6800

403933692481187

14:30:47

XLON

3,000

113.6800

403933692481188

14:30:47

XLON

2,500

113.6800

403933692481189

14:30:47

XLON

2,500

113.6800

403933692481190

14:31:20

XLON

3,300

113.8600

403933692481475

14:31:20

XLON

2,500

113.8600

403933692481476

14:31:20

XLON

3,000

113.8600

403933692481477

14:31:30

XLON

13,434

113.8400

403933692481578

14:31:30

XLON

500

113.8400

403933692481585

14:31:30

XLON

3,000

113.8400

403933692481586

14:31:30

XLON

3,300

113.8400

403933692481587

14:31:30

XLON

2,500

113.8400

403933692481588

14:31:30

XLON

2,500

113.8400

403933692481589

14:31:30

XLON

1,796

113.8400

403933692481590

14:31:40

XLON

4,654

113.8200

403933692481648

14:31:44

XLON

13,121

113.8400

403933692481662

14:31:44

XLON

500

113.8400

403933692481663

14:31:44

XLON

2,500

113.8400

403933692481664

14:31:44

XLON

2,167

113.8400

403933692481665

14:32:06

XLON

2,960

113.8000

403933692481830

14:32:06

XLON

9,992

113.8000

403933692481831

14:32:06

XLON

2,960

113.8000

403933692481832

14:32:25

XLON

317

113.8200

403933692481980

14:32:25

XLON

2,500

113.8200

403933692481981

14:32:25

XLON

346

113.8200

403933692481982

14:32:31

XLON

11,299

113.8400

403933692482034

14:32:48

XLON

316

113.8800

403933692482115

14:32:48

XLON

3,000

113.8800

403933692482116

14:32:48

XLON

1,857

113.8800

403933692482117

14:33:01

XLON

7,465

113.8600

403933692482180

14:33:01

XLON

9,367

113.8600

403933692482185

14:33:01

XLON

1,127

113.8600

403933692482186

14:33:20

XLON

3,000

113.8600

403933692482273

14:33:24

XLON

328

113.8600

403933692482321

14:33:27

XLON

8,745

113.8400

403933692482337

14:33:27

XLON

5,127

113.8400

403933692482338

14:33:27

XLON

8,745

113.8400

403933692482339

14:34:05

XLON

7,637

113.9000

403933692482554

14:34:10

XLON

1,357

113.9200

403933692482587

14:34:31

XLON

12,424

113.9600

403933692482680

14:34:37

XLON

6,315

113.9800

403933692482725

14:34:37

XLON

8,471

113.9800

403933692482729

14:34:59

XLON

3,050

113.9800

403933692482870

14:34:59

XLON

9,491

113.9800

403933692482871

14:35:10

XLON

13,526

113.9800

403933692482925

14:35:13

XLON

5,268

113.9800

403933692482976

14:35:16

XLON

2,389

113.9600

403933692483035

14:35:16

XLON

1,075

113.9600

403933692483036

14:35:17

XLON

272

113.9600

403933692483058

14:35:17

XLON

484

113.9600

403933692483042

14:35:18

XLON

123

113.9600

403933692483061

14:35:23

XLON

5,540

113.9600

403933692483082

14:35:23

XLON

5,491

113.9600

403933692483083

14:36:36

XLON

1,041

114.1200

403933692483501

14:36:36

XLON

7,935

114.1200

403933692483502

14:36:36

XLON

3,000

114.1200

403933692483504

14:36:36

XLON

2,443

114.1200

403933692483505

14:36:38

XLON

382

114.1200

403933692483508

14:37:02

XLON

10,112

114.1400

403933692483622

14:37:02

XLON

3,300

114.1200

403933692483641

14:37:02

XLON

3,000

114.1200

403933692483642

14:37:12

XLON

2,604

114.0800

403933692483720

14:37:12

XLON

2,477

114.0800

403933692483721

14:37:19

XLON

173

114.0600

403933692483749

14:37:19

XLON

2,205

114.0600

403933692483750

14:37:19

XLON

1,016

114.0600

403933692483751

14:37:20

XLON

2,299

114.0600

403933692483794

14:37:20

XLON

1,095

114.0600

403933692483795

14:37:22

XLON

786

114.0600

403933692483805

14:37:22

XLON

4,620

114.0600

403933692483806

14:37:52

XLON

2,829

114.0400

403933692483876

14:37:52

XLON

10,527

114.0400

403933692483877

14:37:52

XLON

3,000

114.0400

403933692483878

14:37:52

XLON

2,500

114.0400

403933692483879

14:37:52

XLON

2,500

114.0400

403933692483880

14:37:53

XLON

3,000

114.0400

403933692483881

14:38:15

XLON

1,919

114.1000

403933692483937

14:38:54

XLON

11,497

114.1400

403933692484063

14:38:54

XLON

2,500

114.1400

403933692484065

14:39:07

XLON

4,286

114.1200

403933692484165

14:39:44

XLON

918

114.1400

403933692484267

14:40:11

XLON

10,100

114.2000

403933692484513

14:40:11

XLON

7,000

114.2000

403933692484522

14:40:12

XLON

1,639

114.2000

403933692484526

14:40:12

XLON

956

114.2000

403933692484525

14:40:21

XLON

3,766

114.1800

403933692484558

14:40:21

XLON

3,000

114.2000

403933692484579

14:40:21

XLON

2,196

114.2000

403933692484580

14:40:26

XLON

3,000

114.1800

403933692484629

14:40:26

XLON

2,500

114.1800

403933692484630

14:40:27

XLON

3,000

114.1800

403933692484636

14:40:50

XLON

3,000

114.1000

403933692484746

14:40:53

XLON

3,000

114.1000

403933692484754

14:41:04

XLON

2,500

114.1000

403933692484805

14:41:04

XLON

2,500

114.1000

403933692484806

14:41:04

XLON

3,000

114.1000

403933692484807

14:41:11

XLON

2,500

114.1000

403933692484841

14:41:11

XLON

2,500

114.1000

403933692484842

14:41:11

XLON

3,000

114.1000

403933692484843

14:42:01

XLON

2,500

114.1600

403933692485063

14:42:01

XLON

2,600

114.1600

403933692485064

14:42:01

XLON

5,800

114.1600

403933692485065

14:42:01

XLON

3,000

114.1600

403933692485066

14:42:12

XLON

11,434

114.1400

403933692485108

14:42:19

XLON

5,600

114.1400

403933692485159

14:42:19

XLON

5,834

114.1400

403933692485160

14:42:19

XLON

5,600

114.1400

403933692485161

14:42:30

XLON

2,500

114.1000

403933692485199

14:42:30

XLON

3,000

114.1000

403933692485200

14:42:30

XLON

4,510

114.1000

403933692485201

14:42:30

XLON

2,500

114.1000

403933692485202

14:42:32

XLON

2,311

114.1000

403933692485209

14:42:32

XLON

1,890

114.1000

403933692485224

14:42:38

XLON

2,500

114.1400

403933692485256

14:42:38

XLON

3,000

114.1400

403933692485257

14:42:38

XLON

2,500

114.1400

403933692485258

14:42:54

XLON

747

114.1200

403933692485310

14:42:54

XLON

2,462

114.1200

403933692485311

14:42:54

XLON

3,630

114.1200

403933692485312

14:42:55

XLON

3,000

114.1200

403933692485337

14:42:55

XLON

3,090

114.1200

403933692485338

14:42:56

XLON

3,003

114.1200

403933692485342

14:42:56

XLON

4,493

114.1200

403933692485343

14:42:56

XLON

2,500

114.1200

403933692485344

14:42:56

XLON

4,772

114.1200

403933692485345

14:42:56

XLON

2,500

114.1200

403933692485346

14:43:11

XLON

982

114.2000

403933692485458

14:43:40

XLON

9,119

114.2600

403933692485578

14:44:03

XLON

6,835

114.3400

403933692485765

14:44:05

XLON

3,418

114.3200

403933692485788

14:44:34

XLON

357

114.3600

403933692485934

14:44:34

XLON

3,000

114.3600

403933692485935

14:44:37

XLON

2,311

114.3600

403933692485958

14:44:37

XLON

4,500

114.3600

403933692485959

14:44:39

XLON

1,890

114.3600

403933692485968

14:44:59

XLON

3,670

114.3600

403933692486087

14:44:59

XLON

3,139

114.3600

403933692486088

14:45:03

XLON

3,670

114.3600

403933692486110

14:45:11

XLON

2,090

114.4000

403933692486208

14:45:15

XLON

1,929

114.4400

403933692486244

14:45:20

XLON

4,400

114.4200

403933692486262

14:45:29

XLON

421

114.4200

403933692486338

14:45:29

XLON

11,120

114.4200

403933692486339

14:45:44

XLON

4,984

114.4800

403933692486405

14:45:53

XLON

3,047

114.4600

403933692486429

14:45:55

XLON

2,679

114.4600

403933692486436

14:45:55

XLON

2,305

114.4600

403933692486437

14:45:58

XLON

5,734

114.4600

403933692486442

14:45:58

XLON

2,500

114.4600

403933692486443

14:46:02

XLON

5,852

114.4400

403933692486450

14:46:08

XLON

11,392

114.4200

403933692486491

14:46:13

XLON

11,392

114.4200

403933692486523

14:46:14

XLON

1,466

114.4000

403933692486540

14:46:14

XLON

3,000

114.4200

403933692486541

14:46:14

XLON

2,500

114.4200

403933692486542

14:46:14

XLON

2,500

114.4200

403933692486543

14:46:15

XLON

1,854

114.4200

403933692486552

14:46:15

XLON

2,266

114.4200

403933692486546

14:46:15

XLON

3,000

114.4200

403933692486547

14:46:16

XLON

2,700

114.4200

403933692486559

14:46:16

XLON

2,500

114.4200

403933692486560

14:46:16

XLON

2,500

114.4200

403933692486561

14:46:16

XLON

8,400

114.4200

403933692486562

14:47:14

XLON

10,000

114.4600

403933692486769

14:47:53

XLON

2,781

114.4800

403933692487027

14:47:53

XLON

2,934

114.4800

403933692487028

14:48:10

XLON

2,155

114.5000

403933692487086

14:48:25

XLON

4,417

114.5200

403933692487155

14:48:25

XLON

4,823

114.5000

403933692487168

14:49:12

XLON

7,408

114.5400

403933692487416

14:49:15

XLON

1

114.5400

403933692487418

14:49:15

XLON

2,500

114.5400

403933692487425

14:49:15

XLON

3,000

114.5400

403933692487426

14:49:15

XLON

1,909

114.5400

403933692487427

14:49:16

XLON

2,280

114.5400

403933692487428

14:49:17

XLON

1,865

114.5400

403933692487431

14:49:37

XLON

86,142

114.5800

403933692487553

14:49:37

XLON

4,454

114.5800

403933692487554

14:49:42

XLON

3,084

114.6800

403933692487611

14:49:42

XLON

3,000

114.6800

403933692487612

14:49:42

XLON

2,500

114.6800

403933692487613

14:49:42

XLON

2,500

114.6800

403933692487614

14:49:42

XLON

23,379

114.6800

403933692487615

14:49:45

XLON

3,706

114.6600

403933692487623

14:49:45

XLON

572

114.6600

403933692487624

14:49:47

XLON

3,284

114.6600

403933692487641

14:49:47

XLON

806

114.6600

403933692487642

14:49:49

XLON

5,901

114.6400

403933692487648

14:49:49

XLON

388

114.6400

403933692487649

14:49:57

XLON

3,431

114.6400

403933692487792

14:49:57

XLON

2,500

114.6400

403933692487793

14:49:57

XLON

2,500

114.6400

403933692487794

14:49:57

XLON

3,000

114.6400

403933692487797

14:49:57

XLON

2,500

114.6400

403933692487798

14:49:57

XLON

2,500

114.6400

403933692487799

14:50:10

XLON

1,444

114.6000

403933692487935

14:50:11

XLON

8,728

114.6000

403933692487941

14:50:11

XLON

2,500

114.6000

403933692487953

14:50:11

XLON

2,500

114.6000

403933692487954

14:50:11

XLON

3,000

114.6000

403933692487955

14:50:21

XLON

10,336

114.6400

403933692487986

14:50:21

XLON

1,857

114.6400

403933692487988

14:50:21

XLON

415

114.6400

403933692487989

14:50:21

XLON

10,657

114.6400

403933692488008

14:51:09

XLON

3,154

114.7000

403933692488346

14:51:09

XLON

3,000

114.7000

403933692488347

14:51:09

XLON

2,500

114.7000

403933692488348

14:51:09

XLON

2,257

114.7000

403933692488350

14:51:09

XLON

3,000

114.7000

403933692488351

14:51:09

XLON

2,500

114.7000

403933692488352

14:51:09

XLON

2,500

114.7000

403933692488353

14:51:10

XLON

345

114.7000

403933692488356

14:51:10

XLON

3,000

114.7000

403933692488357

14:51:11

XLON

826

114.7000

403933692488358

14:51:15

XLON

6,568

114.6800

403933692488397

14:51:15

XLON

320

114.6800

403933692488398

14:51:15

XLON

5,703

114.6800

403933692488399

14:51:34

XLON

12,030

114.7000

403933692488611

14:51:34

XLON

11,394

114.7000

403933692488616

14:52:07

XLON

140

114.6800

403933692488861

14:52:18

XLON

1,348

114.7400

403933692488951

14:52:31

XLON

6,232

114.7200

403933692489042

14:52:31

XLON

3,000

114.7200

403933692489049

14:52:31

XLON

1,181

114.7200

403933692489050

14:52:40

XLON

4,000

114.6800

403933692489098

14:52:40

XLON

9,500

114.6800

403933692489099

14:52:40

XLON

3,000

114.6800

403933692489106

14:52:40

XLON

1,187

114.6800

403933692489107

14:52:58

XLON

4,477

114.5600

403933692489239

14:52:58

XLON

5,380

114.5600

403933692489240

14:52:58

XLON

3,515

114.5600

403933692489242

14:52:58

XLON

962

114.5600

403933692489243

14:53:38

XLON

11,480

114.6000

403933692489479

14:54:37

XLON

2,525

114.6400

403933692489735

14:54:43

XLON

3,928

114.6200

403933692489796

14:54:51

XLON

3,840

114.6200

403933692489826

14:54:51

XLON

3,000

114.6200

403933692489844

14:54:51

XLON

2,500

114.6200

403933692489845

14:54:51

XLON

3,509

114.6200

403933692489846

14:54:52

XLON

4,599

114.6200

403933692489865

14:55:12

XLON

4,492

114.6200

403933692489976

14:55:15

XLON

9,166

114.6000

403933692489992

14:55:15

XLON

5,987

114.6000

403933692489995

14:55:23

XLON

3,000

114.5800

403933692490039

14:55:40

XLON

11,437

114.6400

403933692490160

14:55:40

XLON

1,508

114.6400

403933692490161

14:55:40

XLON

3,000

114.6400

403933692490165

14:55:40

XLON

4,894

114.6400

403933692490166

14:55:40

XLON

580

114.6400

403933692490167

14:55:45

XLON

3,048

114.6200

403933692490195

14:56:18

XLON

4,525

114.6200

403933692490378

14:56:19

XLON

6,442

114.6000

403933692490384

14:56:19

XLON

513

114.6000

403933692490385

14:56:24

XLON

1,812

114.5600

403933692490403

14:57:02

XLON

11,566

114.6400

403933692490522

14:57:13

XLON

2,525

114.6400

403933692490590

14:57:13

XLON

10,910

114.6400

403933692490591

14:57:24

XLON

12,628

114.6200

403933692490656

14:57:24

XLON

2,500

114.6400

403933692490659

14:57:24

XLON

3,000

114.6400

403933692490660

14:57:40

XLON

5,546

114.6800

403933692490758

14:57:44

XLON

3,375

114.6800

403933692490792

14:57:50

XLON

3,000

114.6600

403933692490832

14:59:25

XLON

8,500

114.7600

403933692491162

14:59:29

XLON

6,035

114.7800

403933692491164

14:59:39

XLON

1,824

114.8000

403933692491177

14:59:39

XLON

35,300

114.8000

403933692491178

14:59:44

XLON

3,300

114.8000

403933692491194

14:59:44

XLON

3,000

114.8000

403933692491195

14:59:44

XLON

4,863

114.8000

403933692491196

14:59:44

XLON

877

114.8000

403933692491197

14:59:44

XLON

1,200

114.8000

403933692491198

14:59:57

XLON

3,821

114.8200

403933692491225

14:59:58

XLON

6,066

114.8000

403933692491233

15:00:00

XLON

7,152

114.8000

403933692491263

15:00:03

XLON

6,614

114.8000

403933692491300

15:00:03

XLON

3,765

114.8000

403933692491311

15:00:30

XLON

1,278

114.9000

403933692491431

15:00:30

XLON

1,668

114.9000

403933692491432

15:00:41

XLON

3,000

114.9400

403933692491463

15:00:48

XLON

3,000

114.9400

403933692491480

15:00:49

XLON

2,991

114.9000

403933692491491

15:01:01

XLON

2,590

114.8800

403933692491592

15:01:01

XLON

3,000

114.8800

403933692491593

15:01:04

XLON

4,470

114.8600

403933692491613

15:01:04

XLON

8,265

114.8600

403933692491614

15:01:04

XLON

1,118

114.8600

403933692491615

15:01:05

XLON

1,899

114.8400

403933692491650

15:01:05

XLON

6,222

114.8400

403933692491651

15:01:05

XLON

1,128

114.8400

403933692491652

15:01:05

XLON

1,200

114.8400

403933692491653

15:01:05

XLON

7

114.8400

403933692491654

15:01:11

XLON

4,437

114.8000

403933692491748

15:01:21

XLON

4,389

114.8200

403933692491845

15:01:28

XLON

1,000

114.8400

403933692491888

15:01:28

XLON

1,000

114.8400

403933692491889

15:01:28

XLON

1,000

114.8400

403933692491890

15:01:28

XLON

1,000

114.8400

403933692491891

15:01:28

XLON

1,000

114.8400

403933692491892

15:01:28

XLON

225

114.8400

403933692491893

15:01:31

XLON

7,982

114.8200

403933692491920

15:01:31

XLON

3,100

114.8200

403933692491928

15:01:31

XLON

585

114.8200

403933692491929

15:01:37

XLON

3,231

114.7800

403933692491979

15:01:37

XLON

896

114.7800

403933692491980

15:02:02

XLON

4,908

114.8000

403933692492066

15:02:14

XLON

9,034

114.7600

403933692492219

15:02:41

XLON

16,240

114.9200

403933692492464

15:02:44

XLON

2,500

114.9000

403933692492492

15:02:44

XLON

3,861

114.9000

403933692492493

15:02:44

XLON

6,259

114.9000

403933692492484

15:02:45

XLON

2,995

114.8800

403933692492506

15:02:45

XLON

8,827

114.8800

403933692492507

15:02:45

XLON

3,367

114.8800

403933692492519

15:02:58

XLON

13,576

114.8600

403933692492623

15:03:18

XLON

12,892

114.9000

403933692492751

15:03:30

XLON

3,000

114.9000

403933692492818

15:03:30

XLON

2,010

114.9000

403933692492819

15:03:30

XLON

3,000

114.9000

403933692492813

15:03:30

XLON

3,705

114.9000

403933692492814

15:03:45

XLON

7,054

114.9000

403933692493010

15:04:07

XLON

4,000

114.8400

403933692493132

15:04:07

XLON

1,464

114.8400

403933692493133

15:04:42

XLON

1,646

114.8800

403933692493345

15:04:42

XLON

1,252

114.8800

403933692493346

15:04:42

XLON

254

114.8800

403933692493347

15:04:42

XLON

1,441

114.8800

403933692493350

15:04:43

XLON

1,540

114.8800

403933692493351

15:04:43

XLON

2,767

114.8800

403933692493352

15:04:43

XLON

4,546

114.8800

403933692493353

15:04:43

XLON

1,225

114.8800

403933692493354

15:04:49

XLON

1,595

114.8600

403933692493387

15:04:49

XLON

2,848

114.8600

403933692493388

15:04:58

XLON

7,528

114.8000

403933692493453

15:04:58

XLON

1,054

114.8000

403933692493454

15:05:19

XLON

3,453

114.8200

403933692493633

15:05:53

XLON

3,000

114.8600

403933692493821

15:05:53

XLON

2,500

114.8600

403933692493822

15:05:59

XLON

3,391

114.8400

403933692493846

15:06:06

XLON

13,619

114.8400

403933692493880

15:06:20

XLON

2,631

114.7800

403933692493942

15:06:20

XLON

857

114.7800

403933692493943

15:06:20

XLON

3,300

114.7800

403933692493945

15:06:20

XLON

3,000

114.7800

403933692493946

15:06:20

XLON

1,170

114.7800

403933692493947

15:06:24

XLON

3,613

114.7400

403933692493969

15:06:40

XLON

3,971

114.7400

403933692494080

15:07:05

XLON

810

114.7400

403933692494232

15:07:05

XLON

2,190

114.7400

403933692494233

15:07:05

XLON

1,000

114.7400

403933692494234

15:07:05

XLON

654

114.7400

403933692494235

15:07:13

XLON

251

114.7400

403933692494289

15:07:13

XLON

10,853

114.7200

403933692494292

15:07:46

XLON

2,800

114.8200

403933692494424

15:07:46

XLON

2,500

114.8200

403933692494425

15:07:46

XLON

3,000

114.8200

403933692494426

15:07:56

XLON

13,034

114.8000

403933692494516

15:08:00

XLON

7,305

114.7800

403933692494558

15:08:00

XLON

6,324

114.7800

403933692494559

15:08:06

XLON

2,449

114.7600

403933692494649

15:08:06

XLON

2,744

114.7600

403933692494650

15:08:19

XLON

229

114.8000

403933692494760

15:08:24

XLON

2,527

114.8000

403933692494788

15:08:24

XLON

7,304

114.8000

403933692494789

15:08:24

XLON

1,231

114.8000

403933692494790

15:09:06

XLON

1,015

114.8000

403933692495036

15:09:06

XLON

1,015

114.8000

403933692495037

15:09:06

XLON

1,015

114.8000

403933692495038

15:09:06

XLON

3,553

114.8000

403933692495039

15:09:14

XLON

5,329

114.8000

403933692495104

15:09:33

XLON

3

114.9000

403933692495288

15:09:33

XLON

3,000

114.9000

403933692495289

15:09:33

XLON

21,758

114.9000

403933692495290

15:09:36

XLON

12,880

114.8800

403933692495326

15:09:36

XLON

3,000

114.8800

403933692495332

15:09:36

XLON

10,366

114.8800

403933692495333

15:10:01

XLON

11,623

114.9200

403933692495536

15:10:01

XLON

12,965

114.9000

403933692495553

15:10:07

XLON

4,060

114.9400

403933692495588

15:10:46

XLON

5,864

114.9600

403933692495776

15:10:53

XLON

6,887

114.9600

403933692495896

15:10:53

XLON

1,780

114.9600

403933692495908

15:10:53

XLON

3,185

114.9600

403933692495909

15:10:53

XLON

2,500

114.9600

403933692495910

15:10:53

XLON

3,100

114.9600

403933692495911

15:10:53

XLON

228

114.9600

403933692495912

15:10:58

XLON

3,000

114.9600

403933692495950

15:10:58

XLON

2,983

114.9600

403933692495951

15:11:01

XLON

13,409

114.9400

403933692495966

15:11:02

XLON

2,960

114.9400

403933692495972

15:11:02

XLON

8,773

114.9400

403933692495973

15:11:10

XLON

3,358

114.9400

403933692496032

15:11:28

XLON

5,676

114.9000

403933692496101

15:11:51

XLON

1,691

114.8200

403933692496248

15:11:51

XLON

1,593

114.8200

403933692496249

15:11:57

XLON

3,096

114.8200

403933692496272

15:12:00

XLON

5,944

114.7800

403933692496302

15:12:00

XLON

519

114.7800

403933692496303

15:12:00

XLON

3,000

114.7800

403933692496305

15:12:00

XLON

854

114.7800

403933692496306

15:12:12

XLON

3,241

114.8200

403933692496427

15:12:12

XLON

5,885

114.8200

403933692496428

15:12:37

XLON

1,938

114.8200

403933692496543

15:12:37

XLON

5,030

114.8200

403933692496544

15:12:37

XLON

2,956

114.8200

403933692496547

15:13:00

XLON

1,175

114.8800

403933692496716

15:13:00

XLON

2,270

114.8800

403933692496717

15:13:02

XLON

6,381

114.8600

403933692496757

15:13:02

XLON

1,844

114.8400

403933692496773

15:13:21

XLON

6,829

114.8800

403933692496862

15:13:21

XLON

280

114.8800

403933692496864

15:13:21

XLON

4,106

114.8800

403933692496865

15:13:45

XLON

3,761

114.9000

403933692497020

15:13:54

XLON

11,045

114.8800

403933692497075

15:13:54

XLON

3,000

114.8800

403933692497078

15:14:06

XLON

7,039

114.8600

403933692497130

15:14:55

XLON

2,500

114.9400

403933692497306

15:14:55

XLON

3,000

114.9400

403933692497307

15:14:59

XLON

10,300

114.9200

403933692497327

15:14:59

XLON

1,022

114.9200

403933692497328

15:15:00

XLON

4,235

114.9000

403933692497342

15:15:00

XLON

1,156

114.9000

403933692497343

15:15:00

XLON

7,476

114.9000

403933692497344

15:15:00

XLON

596

114.9000

403933692497345

15:15:34

XLON

3,206

114.8800

403933692497662

15:15:34

XLON

1,089

114.8800

403933692497668

15:15:34

XLON

2,336

114.8800

403933692497669

15:15:51

XLON

11,490

114.8600

403933692497748

15:15:55

XLON

800

114.8400

403933692497769

15:15:55

XLON

6,035

114.8400

403933692497770

15:15:55

XLON

1,000

114.8000

403933692497782

15:15:55

XLON

3,581

114.8000

403933692497783

15:16:11

XLON

254

114.7600

403933692497833

15:16:11

XLON

4,136

114.7600

403933692497834

15:16:11

XLON

200

114.7400

403933692497845

15:16:36

XLON

102

114.6800

403933692497994

15:16:40

XLON

5,140

114.6800

403933692498005

15:16:40

XLON

6,383

114.6800

403933692498001

15:17:00

XLON

6,422

114.6800

403933692498134

15:17:00

XLON

3,000

114.6800

403933692498136

15:17:00

XLON

2,500

114.6800

403933692498137

15:17:00

XLON

533

114.6800

403933692498138

15:17:11

XLON

4,864

114.6400

403933692498177

15:17:57

XLON

397

114.6600

403933692498504

15:17:57

XLON

2,921

114.6600

403933692498505

15:17:57

XLON

2,500

114.6600

403933692498506

15:17:59

XLON

2,389

114.6600

403933692498529

15:18:08

XLON

3,094

114.6600

403933692498574

15:18:08

XLON

2,500

114.6600

403933692498575

15:18:08

XLON

3,000

114.6600

403933692498576

15:18:13

XLON

1,093

114.6600

403933692498609

15:18:13

XLON

2,299

114.6600

403933692498610

15:18:13

XLON

1,697

114.6600

403933692498611

15:18:15

XLON

2,000

114.6400

403933692498633

15:18:15

XLON

1,000

114.6400

403933692498629

15:18:28

XLON

2,837

114.6000

403933692498765

15:18:28

XLON

4,362

114.6000

403933692498766

15:18:28

XLON

5,079

114.6400

403933692498738

15:18:28

XLON

4,415

114.6400

403933692498739

15:18:50

XLON

6,389

114.5800

403933692498887

15:18:55

XLON

8,711

114.5600

403933692498918

15:19:09

XLON

6,290

114.5000

403933692499034

15:19:29

XLON

7,526

114.5000

403933692499228

15:19:29

XLON

3,000

114.5000

403933692499232

15:19:29

XLON

597

114.5000

403933692499233

15:19:48

XLON

4,765

114.5000

403933692499309

15:19:56

XLON

1,000

114.5000

403933692499373

15:20:15

XLON

3,103

114.5600

403933692499498

15:20:15

XLON

3,000

114.5600

403933692499500

15:20:15

XLON

138

114.5600

403933692499501

15:20:32

XLON

5,798

114.5800

403933692499567

15:20:34

XLON

156

114.5800

403933692499593

15:20:34

XLON

1,000

114.5800

403933692499594

15:20:34

XLON

1,000

114.5800

403933692499595

15:20:34

XLON

1,000

114.5800

403933692499596

15:20:34

XLON

1,000

114.5800

403933692499597

15:20:34

XLON

1,539

114.5800

403933692499598

15:20:39

XLON

7,750

114.5800

403933692499627

15:20:39

XLON

4,675

114.5600

403933692499632

15:21:19

XLON

1,695

114.5600

403933692499782

15:21:19

XLON

320

114.5600

403933692499783

15:21:19

XLON

1,030

114.5600

403933692499784

15:21:55

XLON

6,032

114.6000

403933692499960

15:21:55

XLON

5,689

114.6000

403933692499961

15:21:55

XLON

1,664

114.6000

403933692499965

15:21:55

XLON

10,995

114.6000

403933692499966

15:22:00

XLON

4,444

114.6000

403933692499994

15:22:20

XLON

2,883

114.6000

403933692500096

15:22:26

XLON

1,014

114.5800

403933692500149

15:22:26

XLON

2,316

114.5800

403933692500150

15:22:26

XLON

6,223

114.5800

403933692500151

15:22:44

XLON

5,693

114.5400

403933692500281

15:22:44

XLON

260

114.5400

403933692500282

15:22:52

XLON

4,408

114.4800

403933692500385

15:22:58

XLON

630

114.5000

403933692500444

15:22:59

XLON

4,223

114.5000

403933692500455

15:22:59

XLON

1,000

114.4800

403933692500473

15:23:13

XLON

628

114.4200

403933692500625

15:23:13

XLON

2,300

114.4200

403933692500626

15:23:16

XLON

3,363

114.4200

403933692500665

15:23:26

XLON

3,922

114.4400

403933692500759

15:23:26

XLON

246

114.4400

403933692500787

15:23:26

XLON

1,200

114.4400

403933692500788

15:23:26

XLON

2,240

114.4400

403933692500789

15:23:46

XLON

5,829

114.4600

403933692500917

15:23:46

XLON

3,000

114.4600

403933692500921

15:23:46

XLON

691

114.4600

403933692500922

15:23:58

XLON

2,961

114.4200

403933692501005

15:24:14

XLON

9,513

114.4400

403933692501098

15:24:28

XLON

6,451

114.4400

403933692501183

15:24:51

XLON

414

114.4600

403933692501317

15:24:51

XLON

7,497

114.4600

403933692501318

15:24:53

XLON

2,880

114.4400

403933692501357

15:24:53

XLON

659

114.4400

403933692501358

15:25:01

XLON

614

114.4200

403933692501391

15:25:32

XLON

6,112

114.5000

403933692501634

15:25:32

XLON

3,906

114.5000

403933692501636

15:25:32

XLON

4,224

114.5000

403933692501637

15:25:35

XLON

5,116

114.4800

403933692501662

15:25:57

XLON

4,026

114.4600

403933692501846

15:25:57

XLON

1,636

114.4600

403933692501850

15:26:12

XLON

2,577

114.4200

403933692502200

15:26:12

XLON

4,456

114.4200

403933692502201

15:26:25

XLON

3,427

114.4200

403933692502300

15:26:25

XLON

948

114.4200

403933692502306

15:27:21

XLON

14,033

114.4600

403933692502782

15:27:21

XLON

500

114.4600

403933692502784

15:27:21

XLON

2,500

114.4600

403933692502785

15:27:21

XLON

2,500

114.4600

403933692502786

15:27:21

XLON

3,000

114.4600

403933692502787

15:27:21

XLON

5,557

114.4600

403933692502788

15:27:31

XLON

4,588

114.4200

403933692502831

15:27:35

XLON

3,126

114.4200

403933692502864

15:27:57

XLON

8,880

114.4000

403933692503005

15:28:11

XLON

5,386

114.3800

403933692503106

15:28:32

XLON

4,939

114.3800

403933692503223

15:28:32

XLON

2,500

114.3800

403933692503235

15:28:32

XLON

3,000

114.3800

403933692503236

15:28:32

XLON

2,500

114.3800

403933692503237

15:28:32

XLON

1,076

114.3800

403933692503238

15:29:18

XLON

12,511

114.4400

403933692503485

15:29:18

XLON

3,099

114.4400

403933692503488

15:29:18

XLON

378

114.4400

403933692503489

15:29:51

XLON

3,156

114.4800

403933692503720

15:29:51

XLON

2,500

114.5000

403933692503721

15:29:51

XLON

2,500

114.5000

403933692503722

15:29:51

XLON

4,201

114.5000

403933692503723

 

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
 
 
POSFSFFMLEFSELS
UK 100

Latest directors dealings