Transaction in Own Shares

RNS Number : 1262R
Vodafone Group Plc
02 November 2021
 

2 November 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:

2 November 2021

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

5,707,176

Highest price paid per share (pence):

110.12

Lowest price paid per share (pence):

108.44

Volume weighted average price paid per share (pence):

109.01


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,418,979,417 of its ordinary shares in treasury and has 27,398,610,601 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 2 November 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 2 November 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

109.01

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:21:12

XLON

3000

108.92

421895245666680

08:21:12

XLON

1917

108.92

421895245666681

08:21:12

XLON

850

108.92

421895245666682

08:22:36

XLON

3000

108.94

421895245666889

08:22:36

XLON

950

108.94

421895245666890

08:22:37

XLON

3000

108.94

421895245666891

08:22:37

XLON

1980

108.94

421895245666892

08:23:05

XLON

10373

108.94

421895245667065

08:24:14

XLON

933

108.94

421895245667075

08:24:14

XLON

3218

108.94

421895245667076

08:24:15

XLON

1300

108.96

421895245667087

08:24:24

XLON

690

108.94

421895245667185

08:24:56

XLON

4012

108.98

421895245667178

08:24:56

XLON

2345

108.98

421895245667179

08:24:58

XLON

3000

108.96

421895245667182

08:24:58

XLON

524

108.96

421895245667183

08:25:22

XLON

16005

109.02

421895245667293

08:25:23

XLON

12751

108.98

421895245667344

08:25:30

XLON

480

109.02

421895245667316

08:25:30

XLON

2155

109.02

421895245667317

08:25:30

XLON

260

109.02

421895245667318

08:29:32

XLON

330

108.94

421895245667903

08:29:37

XLON

1884

108.96

421895245667924

08:31:02

XLON

2150

108.92

421895245668073

08:31:17

XLON

3400

108.94

421895245668114

08:31:19

XLON

2180

108.94

421895245668115

08:32:14

XLON

7701

109.10

421895245668298

08:32:23

XLON

3000

109.10

421895245668300

08:32:23

XLON

2040

109.10

421895245668301

08:32:23

XLON

2661

109.10

421895245668302

08:32:52

XLON

3247

109.10

421895245668325

08:32:52

XLON

3000

109.10

421895245668326

08:33:47

XLON

4827

109.06

421895245668415

08:34:00

XLON

3000

109.06

421895245668423

08:34:00

XLON

5798

109.06

421895245668424

08:34:00

XLON

1120

109.06

421895245668425

08:34:00

XLON

6209

109.08

421895245668426

08:34:00

XLON

3125

109.08

421895245668427

08:34:00

XLON

1200

109.08

421895245668428

08:34:00

XLON

1200

109.08

421895245668429

08:34:00

XLON

3000

109.10

421895245668430

08:34:00

XLON

5732

109.10

421895245668431

08:34:00

XLON

1200

109.10

421895245668432

08:34:00

XLON

1200

109.10

421895245668433

08:34:00

XLON

3125

109.10

421895245668434

08:34:00

XLON

6716

109.10

421895245668435

08:34:00

XLON

6294

109.10

421895245668436

08:35:41

XLON

40

108.98

421895245668658

08:35:44

XLON

40

108.98

421895245668668

08:37:22

XLON

2715

109.06

421895245668827

08:37:22

XLON

1791

109.06

421895245668828

08:37:30

XLON

147

109.10

421895245668966

08:37:30

XLON

10845

109.10

421895245669098

08:37:59

XLON

3000

109.14

421895245668891

08:37:59

XLON

1881

109.14

421895245668892

08:38:02

XLON

3000

109.14

421895245668894

08:38:02

XLON

1980

109.14

421895245668895

08:38:02

XLON

1894

109.14

421895245668896

08:38:02

XLON

5673

109.14

421895245668897

08:38:02

XLON

2342

109.14

421895245668898

08:38:02

XLON

1897

109.14

421895245668899

08:39:20

XLON

3800

109.08

421895245669105

08:39:20

XLON

8599

109.08

421895245669106

08:39:20

XLON

3000

109.08

421895245669107

08:40:00

XLON

11814

109.02

421895245669186

08:40:01

XLON

5204

109.04

421895245669191

08:40:01

XLON

3900

109.02

421895245669188

08:44:47

XLON

303

109.14

421895245669811

08:44:47

XLON

90

109.14

421895245669812

08:44:47

XLON

7580

109.14

421895245669815

08:45:37

XLON

7973

109.14

421895245669818

08:45:38

XLON

1200

109.14

421895245669821

08:45:38

XLON

2800

109.14

421895245669822

08:45:38

XLON

3000

109.14

421895245669823

08:45:38

XLON

1200

109.14

421895245669824

08:45:38

XLON

9555

109.12

421895245669825

08:45:38

XLON

8607

109.12

421895245669826

08:45:40

XLON

5744

109.12

421895245669827

08:45:42

XLON

3145

109.12

421895245669828

08:45:42

XLON

1764

109.12

421895245669832

08:45:42

XLON

2206

109.12

421895245669833

08:45:42

XLON

2447

109.12

421895245669834

08:45:45

XLON

2925

109.12

421895245669852

08:45:47

XLON

10124

109.12

421895245669980

08:46:34

XLON

4953

109.12

421895245669987

08:47:10

XLON

4612

109.08

421895245670118

08:47:33

XLON

3400

109.08

421895245670121

08:47:33

XLON

1219

109.08

421895245670122

08:48:01

XLON

3000

108.98

421895245670205

08:48:01

XLON

1129

108.98

421895245670206

08:48:01

XLON

4433

108.94

421895245670212

08:48:01

XLON

2104

108.94

421895245670213

08:49:07

XLON

89

108.96

421895245670420

08:49:27

XLON

1531

109.00

421895245670454

08:49:27

XLON

1823

109.00

421895245670455

08:49:44

XLON

528

109.02

421895245670508

08:50:34

XLON

3000

109.06

421895245670620

08:50:34

XLON

2300

109.06

421895245670621

08:50:34

XLON

1747

109.06

421895245670622

08:50:44

XLON

2917

109.06

421895245670633

08:51:03

XLON

6348

109.10

421895245670718

08:51:20

XLON

11148

109.10

421895245670721

08:51:20

XLON

1443

109.10

421895245670722

08:51:47

XLON

459

109.08

421895245670852

08:51:47

XLON

34

109.08

421895245670853

08:51:47

XLON

228

109.08

421895245670878

08:52:13

XLON

3378

109.08

421895245670955

08:53:47

XLON

2406

109.10

421895245671084

08:53:47

XLON

4715

109.10

421895245671085

08:54:16

XLON

13008

109.06

421895245671333

08:54:32

XLON

3400

109.04

421895245671339

08:54:32

XLON

2094

109.04

421895245671340

08:56:56

XLON

5883

108.98

421895245671652

08:57:06

XLON

11813

108.98

421895245671677

08:57:07

XLON

8696

109.00

421895245671667

08:57:08

XLON

2655

109.00

421895245671668

08:57:08

XLON

137

109.00

421895245671669

08:57:56

XLON

8035

109.00

421895245671749

08:58:40

XLON

116

109.02

421895245671855

08:58:40

XLON

66

109.02

421895245671877

08:58:40

XLON

755

109.02

421895245671896

08:58:40

XLON

5830

109.02

421895245671906

08:59:18

XLON

5177

109.02

421895245671960

08:59:45

XLON

3400

109.02

421895245671963

08:59:45

XLON

1610

109.02

421895245671964

09:00:41

XLON

5508

108.96

421895245672186

09:01:48

XLON

2071

108.94

421895245672199

09:01:48

XLON

795

108.94

421895245672200

09:02:28

XLON

2

108.96

421895245672270

09:05:22

XLON

4793

109.08

421895245672543

09:05:22

XLON

2622

109.08

421895245672544

09:05:39

XLON

9914

109.08

421895245672660

09:06:07

XLON

3000

109.08

421895245672663

09:06:07

XLON

2929

109.08

421895245672664

09:06:07

XLON

3249

109.08

421895245672665

09:06:07

XLON

1134

109.08

421895245672666

09:06:42

XLON

5518

109.08

421895245672733

09:06:42

XLON

2150

109.08

421895245672734

09:06:42

XLON

5658

109.08

421895245672735

09:09:22

XLON

2900

109.18

421895245673134

09:09:22

XLON

3000

109.18

421895245673135

09:09:23

XLON

1614

109.18

421895245673139

09:09:24

XLON

1531

109.18

421895245673140

09:09:25

XLON

2392

109.18

421895245673141

09:09:25

XLON

3000

109.18

421895245673142

09:09:32

XLON

3000

109.16

421895245673153

09:09:32

XLON

2200

109.16

421895245673154

09:09:33

XLON

4443

109.14

421895245673168

09:09:33

XLON

2207

109.14

421895245673169

09:09:33

XLON

4443

109.14

421895245673170

09:09:39

XLON

1584

109.16

421895245673163

09:09:39

XLON

3000

109.16

421895245673164

09:09:40

XLON

3000

109.16

421895245673167

09:09:42

XLON

3468

109.14

421895245673192

09:09:42

XLON

1849

109.14

421895245673193

09:10:02

XLON

3400

109.14

421895245673194

09:10:02

XLON

1134

109.14

421895245673195

09:10:03

XLON

6476

109.12

421895245673222

09:10:16

XLON

2840

109.12

421895245673227

09:10:37

XLON

2472

109.08

421895245673432

09:10:37

XLON

2755

109.08

421895245673433

09:12:55

XLON

4514

109.08

421895245673445

09:12:55

XLON

216

109.08

421895245673446

09:12:57

XLON

13176

109.08

421895245673463

09:12:57

XLON

3000

109.06

421895245673468

09:12:57

XLON

1353

109.08

421895245673469

09:13:57

XLON

3007

109.04

421895245673659

09:14:47

XLON

4313

109.04

421895245673663

09:14:47

XLON

7356

109.02

421895245673675

09:16:44

XLON

12283

109.00

421895245673907

09:17:55

XLON

3000

108.96

421895245674065

09:18:47

XLON

9103

108.96

421895245674177

09:18:47

XLON

3987

108.96

421895245674178

09:19:02

XLON

6187

108.96

421895245674180

09:19:02

XLON

3025

108.96

421895245674181

09:20:14

XLON

3400

108.90

421895245674257

09:20:14

XLON

540

108.90

421895245674258

09:22:02

XLON

3000

108.96

421895245674551

09:22:02

XLON

2374

108.96

421895245674552

09:22:02

XLON

8994

108.92

421895245674602

09:22:07

XLON

3196

108.96

421895245674564

09:22:10

XLON

2891

108.96

421895245674569

09:22:21

XLON

3000

108.92

421895245674603

09:22:21

XLON

1102

108.92

421895245674604

09:23:22

XLON

3532

108.94

421895245674843

09:24:55

XLON

13075

108.94

421895245674952

09:25:38

XLON

2381

108.94

421895245674954

09:25:38

XLON

10635

108.94

421895245674955

09:25:38

XLON

4214

108.90

421895245675064

09:26:02

XLON

4146

108.90

421895245675136

09:27:38

XLON

3071

108.98

421895245675283

09:27:45

XLON

3018

108.98

421895245675286

09:27:53

XLON

2753

108.92

421895245675317

09:27:53

XLON

5555

108.92

421895245675318

09:29:33

XLON

24

108.96

421895245675542

09:29:55

XLON

1968

108.98

421895245675538

09:29:55

XLON

3000

108.98

421895245675539

09:30:28

XLON

2300

109.00

421895245675595

09:30:28

XLON

12036

108.96

421895245675668

09:30:29

XLON

2095

109.00

421895245675596

09:31:09

XLON

255

108.94

421895245675671

09:31:09

XLON

3544

108.94

421895245675672

09:31:44

XLON

2

108.92

421895245675756

09:31:44

XLON

238

108.92

421895245675770

09:31:44

XLON

8308

108.92

421895245675773

09:32:04

XLON

4257

108.92

421895245675775

09:34:55

XLON

3000

108.90

421895245676101

09:34:55

XLON

2202

108.90

421895245676102

09:37:16

XLON

13633

108.94

421895245676450

09:37:28

XLON

4553

108.90

421895245676526

09:38:01

XLON

3000

108.88

421895245676539

09:38:01

XLON

3400

108.90

421895245676540

09:38:01

XLON

2440

108.90

421895245676541

09:38:03

XLON

2942

108.88

421895245676544

09:38:03

XLON

1919

108.88

421895245676545

09:38:33

XLON

12494

108.90

421895245676588

09:38:53

XLON

5066

108.90

421895245676617

09:38:53

XLON

531

108.90

421895245676618

09:39:10

XLON

28

108.90

421895245676624

09:39:10

XLON

6176

108.90

421895245676631

09:43:39

XLON

10669

109.04

421895245677069

09:44:35

XLON

1600

109.12

421895245677186

09:44:37

XLON

5225

109.10

421895245677229

09:44:37

XLON

7153

109.10

421895245677230

09:44:57

XLON

1104

109.10

421895245677232

09:44:57

XLON

4121

109.10

421895245677233

09:45:21

XLON

1790

109.10

421895245677296

09:45:31

XLON

5326

109.12

421895245677337

09:45:39

XLON

1582

109.10

421895245677349

09:45:39

XLON

2126

109.10

421895245677350

09:45:48

XLON

4766

109.10

421895245677417

09:45:57

XLON

3400

109.08

421895245677420

09:45:57

XLON

1105

109.10

421895245677421

09:45:59

XLON

3939

109.06

421895245677453

09:45:59

XLON

1338

109.06

421895245677454

09:47:29

XLON

3018

109.12

421895245677744

09:48:23

XLON

12682

109.12

421895245677874

09:49:38

XLON

3000

109.10

421895245677881

09:49:38

XLON

1085

109.12

421895245677882

09:49:40

XLON

2431

109.06

421895245677990

09:49:40

XLON

1515

109.06

421895245677991

09:52:19

XLON

2979

109.06

421895245678225

09:53:14

XLON

3525

109.08

421895245678387

09:53:40

XLON

3400

109.08

421895245678392

09:53:40

XLON

179

109.08

421895245678393

09:53:40

XLON

2821

109.08

421895245678394

09:53:40

XLON

200

109.08

421895245678395

09:55:17

XLON

449

109.16

421895245678697

09:55:17

XLON

7340

109.16

421895245678739

09:55:17

XLON

1690

109.16

421895245678740

09:56:20

XLON

3000

109.16

421895245678743

09:56:20

XLON

1685

109.16

421895245678744

09:56:20

XLON

8744

109.16

421895245678745

09:56:37

XLON

1748

109.16

421895245678913

09:56:37

XLON

127

109.16

421895245678916

09:58:18

XLON

5993

109.18

421895245679131

09:58:51

XLON

2349

109.20

421895245679176

09:58:51

XLON

475

109.20

421895245679177

09:58:56

XLON

3105

109.22

421895245679224

09:59:10

XLON

2503

109.20

421895245679233

09:59:10

XLON

614

109.22

421895245679234

09:59:31

XLON

584

109.20

421895245679329

09:59:31

XLON

29

109.20

421895245679332

09:59:52

XLON

17

109.26

421895245679486

09:59:52

XLON

791

109.26

421895245679489

09:59:52

XLON

7525

109.26

421895245679490

10:00:12

XLON

2601

109.28

421895245679487

10:00:12

XLON

2094

109.28

421895245679488

10:00:26

XLON

4563

109.22

421895245679549

10:03:25

XLON

118

109.16

421895245680165

10:03:25

XLON

218

109.16

421895245680175

10:03:25

XLON

12065

109.16

421895245680176

10:03:27

XLON

1391

109.20

421895245679965

10:03:27

XLON

3000

109.20

421895245679966

10:03:28

XLON

1531

109.20

421895245679967

10:03:28

XLON

2844

109.20

421895245679968

10:03:49

XLON

1653

109.20

421895245679988

10:03:49

XLON

1133

109.20

421895245679989

10:04:12

XLON

2823

109.20

421895245680005

10:04:35

XLON

918

109.20

421895245680050

10:04:35

XLON

1907

109.20

421895245680051

10:04:40

XLON

1291

109.22

421895245680059

10:05:15

XLON

3000

109.18

421895245680166

10:06:35

XLON

12775

109.18

421895245680357

10:07:28

XLON

7897

109.16

421895245680561

10:08:23

XLON

2336

109.16

421895245680576

10:08:32

XLON

589

109.18

421895245680699

10:08:32

XLON

3541

109.18

421895245680700

10:09:47

XLON

3000

109.18

421895245680714

10:11:00

XLON

1599

109.30

421895245680894

10:11:00

XLON

1202

109.30

421895245680895

10:11:15

XLON

2284

109.30

421895245680909

10:11:15

XLON

510

109.30

421895245680910

10:11:18

XLON

3600

109.28

421895245680919

10:11:18

XLON

439

109.30

421895245680920

10:12:11

XLON

1424

109.30

421895245681060

10:12:11

XLON

1436

109.30

421895245681061

10:12:11

XLON

3807

109.26

421895245681153

10:12:30

XLON

2780

109.30

421895245681077

10:12:51

XLON

1750

109.30

421895245681092

10:12:51

XLON

1068

109.30

421895245681093

10:13:12

XLON

2819

109.30

421895245681130

10:13:22

XLON

6281

109.24

421895245681188

10:13:26

XLON

3252

109.24

421895245681190

10:15:05

XLON

1581

109.24

421895245681378

10:15:07

XLON

9694

109.20

421895245681432

10:18:02

XLON

9169

109.18

421895245681703

10:18:02

XLON

1

109.18

421895245681704

10:18:02

XLON

3097

109.18

421895245681720

10:18:02

XLON

513

109.18

421895245681758

10:18:02

XLON

88

109.18

421895245681772

10:18:02

XLON

229

109.18

421895245681825

10:18:02

XLON

154

109.18

421895245681827

10:18:02

XLON

302

109.18

421895245681866

10:18:11

XLON

4846

109.20

421895245681710

10:18:11

XLON

2340

109.20

421895245681711

10:18:11

XLON

2572

109.20

421895245681712

10:19:03

XLON

3157

109.20

421895245681824

10:19:21

XLON

3796

109.18

421895245681875

10:19:21

XLON

1244

109.18

421895245681877

10:19:33

XLON

7891

109.22

421895245682158

10:20:21

XLON

2793

109.26

421895245682003

10:20:42

XLON

2387

109.26

421895245682027

10:20:42

XLON

499

109.26

421895245682028

10:21:03

XLON

2888

109.26

421895245682041

10:21:18

XLON

1219

109.26

421895245682066

10:21:18

XLON

1573

109.26

421895245682067

10:21:40

XLON

793

109.26

421895245682143

10:21:40

XLON

2008

109.26

421895245682144

10:22:55

XLON

2830

109.26

421895245682251

10:22:58

XLON

4468

109.28

421895245682283

10:23:50

XLON

1057

109.28

421895245682434

10:23:50

XLON

1798

109.28

421895245682435

10:24:11

XLON

1971

109.28

421895245682480

10:24:11

XLON

927

109.28

421895245682481

10:24:31

XLON

2666

109.28

421895245682508

10:24:31

XLON

104

109.28

421895245682509

10:24:46

XLON

2855

109.28

421895245682518

10:25:03

XLON

2695

109.28

421895245682565

10:25:03

XLON

1023

109.28

421895245682566

10:25:13

XLON

4437

109.26

421895245682601

10:25:19

XLON

3400

109.26

421895245682604

10:25:19

XLON

380

109.26

421895245682605

10:25:19

XLON

347

109.26

421895245682606

10:25:19

XLON

380

109.26

421895245682607

10:25:25

XLON

4267

109.22

421895245682649

10:26:46

XLON

1628

109.26

421895245682819

10:27:40

XLON

941

109.24

421895245682909

10:27:40

XLON

2499

109.24

421895245682910

10:27:40

XLON

2068

109.24

421895245682911

10:27:45

XLON

1030

109.24

421895245682931

10:27:45

XLON

3000

109.24

421895245682932

10:27:58

XLON

797

109.24

421895245682952

10:28:00

XLON

13607

109.24

421895245682957

10:30:05

XLON

2151

109.20

421895245683241

10:30:05

XLON

1137

109.20

421895245683242

10:30:13

XLON

97

109.20

421895245683308

10:30:21

XLON

2825

109.22

421895245683344

10:30:21

XLON

29

109.22

421895245683345

10:30:38

XLON

944

109.22

421895245683373

10:30:38

XLON

2596

109.22

421895245683374

10:30:38

XLON

1746

109.22

421895245683375

10:30:42

XLON

11951

109.22

421895245683406

10:31:30

XLON

5412

109.24

421895245683596

10:32:45

XLON

686

109.24

421895245683664

10:32:45

XLON

191

109.24

421895245683665

10:32:45

XLON

3203

109.24

421895245683667

10:32:45

XLON

2377

109.24

421895245683668

10:32:45

XLON

587

109.24

421895245683669

10:32:45

XLON

29

109.24

421895245683679

10:32:45

XLON

193

109.24

421895245683741

10:32:45

XLON

43

109.24

421895245683751

10:32:45

XLON

115

109.24

421895245683789

10:32:45

XLON

100

109.24

421895245683794

10:32:45

XLON

10

109.24

421895245683808

10:32:45

XLON

3817

109.24

421895245683829

10:33:50

XLON

1623

109.26

421895245683787

10:33:50

XLON

1249

109.26

421895245683788

10:34:46

XLON

4521

109.26

421895245683928

10:34:48

XLON

4316

109.24

421895245683950

10:34:53

XLON

3400

109.24

421895245683954

10:34:53

XLON

670

109.24

421895245683955

10:34:53

XLON

3294

109.22

421895245684142

10:36:31

XLON

3383

109.22

421895245684173

10:36:31

XLON

143

109.22

421895245684174

10:36:42

XLON

268

109.22

421895245684178

10:36:42

XLON

1687

109.22

421895245684179

10:37:06

XLON

2918

109.22

421895245684215

10:38:25

XLON

8940

109.16

421895245684411

10:38:25

XLON

3000

109.16

421895245684412

10:39:48

XLON

362

109.16

421895245684562

10:39:48

XLON

10

109.16

421895245684567

10:39:48

XLON

592

109.16

421895245684588

10:39:48

XLON

2862

109.16

421895245684589

10:39:51

XLON

1549

109.20

421895245684503

10:39:51

XLON

4529

109.20

421895245684504

10:39:51

XLON

3507

109.20

421895245684505

10:39:51

XLON

472

109.20

421895245684506

10:40:06

XLON

2813

109.20

421895245684524

10:40:33

XLON

1632

109.20

421895245684545

10:40:33

XLON

1547

109.20

421895245684546

10:40:33

XLON

492

109.20

421895245684547

10:41:17

XLON

2383

109.18

421895245684601

10:41:17

XLON

609

109.18

421895245684602

10:41:17

XLON

7627

109.16

421895245684606

10:41:32

XLON

5273

109.22

421895245684673

10:43:48

XLON

58

109.30

421895245684873

10:43:48

XLON

34

109.30

421895245684874

10:43:48

XLON

3720

109.30

421895245684877

10:43:57

XLON

562

109.32

421895245684881

10:43:57

XLON

2166

109.32

421895245684882

10:43:57

XLON

958

109.32

421895245684883

10:43:57

XLON

4395

109.32

421895245684964

10:44:14

XLON

2824

109.36

421895245684927

10:44:35

XLON

2871

109.36

421895245684962

10:44:36

XLON

1758

109.32

421895245684983

10:44:36

XLON

103

109.32

421895245684997

10:44:36

XLON

6820

109.32

421895245685019

10:46:13

XLON

66

109.30

421895245685173

10:46:39

XLON

2079

109.32

421895245685191

10:47:12

XLON

3199

109.32

421895245685234

10:47:12

XLON

2073

109.32

421895245685235

10:47:43

XLON

1608

109.32

421895245685268

10:47:47

XLON

2112

109.32

421895245685270

10:48:12

XLON

2700

109.30

421895245685296

10:48:12

XLON

5141

109.30

421895245685304

10:48:15

XLON

5179

109.30

421895245685305

10:48:37

XLON

185

109.34

421895245685362

10:48:37

XLON

101

109.34

421895245685403

10:48:37

XLON

7050

109.34

421895245685404

10:49:33

XLON

6920

109.34

421895245685408

10:52:28

XLON

1509

109.40

421895245685669

10:52:28

XLON

5443

109.40

421895245685670

10:52:28

XLON

2265

109.40

421895245685671

10:53:21

XLON

1346

109.44

421895245685732

10:53:21

XLON

3000

109.44

421895245685733

10:53:35

XLON

1252

109.44

421895245685745

10:54:01

XLON

3000

109.46

421895245685799

10:54:14

XLON

1590

109.46

421895245685816

10:54:16

XLON

175

109.46

421895245685828

10:54:16

XLON

229

109.46

421895245685837

10:54:16

XLON

230

109.46

421895245685843

10:54:27

XLON

2924

109.50

421895245685841

10:54:27

XLON

269

109.50

421895245685842

10:54:54

XLON

3000

109.50

421895245685863

10:54:54

XLON

1211

109.50

421895245685864

10:55:10

XLON

4230

109.48

421895245685924

10:55:19

XLON

1968

109.52

421895245685908

10:55:26

XLON

3247

109.46

421895245685937

10:55:26

XLON

3400

109.46

421895245685938

10:55:26

XLON

2822

109.46

421895245685939

10:55:26

XLON

684

109.46

421895245685940

10:55:26

XLON

558

109.46

421895245685941

10:56:38

XLON

6429

109.50

421895245686106

10:57:39

XLON

3400

109.52

421895245686111

10:57:39

XLON

1539

109.52

421895245686112

10:57:39

XLON

3200

109.48

421895245686123

11:00:40

XLON

9934

109.54

421895245686484

11:00:45

XLON

22

109.54

421895245686532

11:00:45

XLON

10

109.54

421895245686560

11:00:45

XLON

69

109.54

421895245686730

11:00:45

XLON

11623

109.54

421895245686731

11:01:15

XLON

1572

109.56

421895245686516

11:01:18

XLON

1571

109.56

421895245686517

11:01:23

XLON

6377

109.56

421895245686522

11:02:42

XLON

8086

109.58

421895245686717

11:02:42

XLON

179

109.58

421895245686718

11:04:53

XLON

5260

109.54

421895245687007

11:04:53

XLON

838

109.56

421895245687008

11:04:53

XLON

3910

109.52

421895245687028

11:04:53

XLON

1203

109.52

421895245687029

11:05:01

XLON

6210

109.52

421895245687030

11:05:28

XLON

205

109.48

421895245687155

11:05:28

XLON

5045

109.48

421895245687156

11:05:51

XLON

3081

109.48

421895245687157

11:06:30

XLON

3335

109.48

421895245687286

11:06:30

XLON

61

109.48

421895245687285

11:08:07

XLON

5124

109.52

421895245687450

11:08:07

XLON

6165

109.52

421895245687451

11:08:15

XLON

3000

109.52

421895245687452

11:08:15

XLON

2124

109.52

421895245687453

11:09:30

XLON

11352

109.44

421895245687553

11:12:00

XLON

3000

109.44

421895245687723

11:12:00

XLON

1197

109.44

421895245687724

11:12:12

XLON

2754

109.44

421895245687746

11:12:12

XLON

3111

109.44

421895245687747

11:12:12

XLON

6481

109.44

421895245687748

11:12:28

XLON

4786

109.44

421895245687870

11:13:49

XLON

6031

109.44

421895245687871

11:13:49

XLON

2123

109.44

421895245687872

11:14:04

XLON

2899

109.40

421895245687937

11:14:49

XLON

4230

109.36

421895245688070

11:14:49

XLON

4088

109.36

421895245688071

11:16:00

XLON

3000

109.36

421895245688072

11:16:00

XLON

2128

109.36

421895245688073

11:16:00

XLON

4517

109.36

421895245688074

11:21:14

XLON

3000

109.28

421895245688444

11:21:14

XLON

3218

109.28

421895245688445

11:21:14

XLON

5954

109.28

421895245688446

11:21:14

XLON

1200

109.28

421895245688447

11:21:14

XLON

2289

109.28

421895245688448

11:21:16

XLON

6191

109.28

421895245688449

11:21:16

XLON

3000

109.28

421895245688450

11:21:16

XLON

1631

109.28

421895245688451

11:21:18

XLON

3364

109.26

421895245688452

11:21:18

XLON

13

109.26

421895245688453

11:21:26

XLON

12574

109.24

421895245688571

11:22:53

XLON

9437

109.26

421895245688567

11:22:53

XLON

2912

109.26

421895245688568

11:26:10

XLON

1627

109.18

421895245688838

11:26:10

XLON

427

109.18

421895245688839

11:26:10

XLON

3000

109.18

421895245688840

11:26:10

XLON

1461

109.18

421895245688841

11:26:13

XLON

1722

109.18

421895245688844

11:26:13

XLON

3000

109.18

421895245688845

11:26:13

XLON

33

109.18

421895245688846

11:26:33

XLON

2845

109.18

421895245688862

11:26:45

XLON

8134

109.18

421895245688902

11:26:45

XLON

1183

109.18

421895245688903

11:28:00

XLON

1876

109.22

421895245689013

11:28:00

XLON

10

109.22

421895245689017

11:28:00

XLON

1724

109.22

421895245689018

11:28:00

XLON

8301

109.22

421895245689019

11:28:09

XLON

3610

109.22

421895245689021

11:30:12

XLON

2391

109.24

421895245689253

11:30:12

XLON

377

109.24

421895245689254

11:30:35

XLON

2200

109.22

421895245689308

11:30:35

XLON

3000

109.22

421895245689309

11:31:37

XLON

67

109.26

421895245689464

11:33:16

XLON

2761

109.32

421895245689546

11:33:16

XLON

3000

109.32

421895245689547

11:33:16

XLON

1969

109.32

421895245689548

11:33:21

XLON

3000

109.32

421895245689559

11:33:42

XLON

11115

109.34

421895245689589

11:33:46

XLON

431

109.32

421895245689678

11:33:46

XLON

4188

109.32

421895245689717

11:34:33

XLON

638

109.36

421895245689670

11:34:33

XLON

4508

109.36

421895245689671

11:35:05

XLON

1539

109.32

421895245689721

11:35:05

XLON

3000

109.32

421895245689722

11:35:05

XLON

5139

109.32

421895245689723

11:35:05

XLON

664

109.32

421895245689724

11:35:05

XLON

2282

109.32

421895245689725

11:36:53

XLON

10684

109.34

421895245690011

11:38:02

XLON

5441

109.30

421895245690094

11:38:02

XLON

1

109.30

421895245690095

11:39:01

XLON

2400

109.30

421895245690097

11:39:01

XLON

3373

109.30

421895245690098

11:39:01

XLON

3154

109.30

421895245690099

11:39:03

XLON

7327

109.26

421895245690209

11:40:06

XLON

2927

109.26

421895245690220

11:40:06

XLON

5530

109.26

421895245690221

11:40:23

XLON

2945

109.26

421895245690258

11:40:23

XLON

1

109.26

421895245690259

11:42:46

XLON

1587

109.28

421895245690470

11:42:55

XLON

3000

109.30

421895245690488

11:43:20

XLON

1587

109.30

421895245690502

11:43:20

XLON

1668

109.30

421895245690503

11:43:25

XLON

1587

109.30

421895245690504

11:43:25

XLON

2078

109.30

421895245690505

11:47:01

XLON

2619

109.28

421895245690922

11:47:01

XLON

3000

109.28

421895245690923

11:47:01

XLON

1862

109.28

421895245690924

11:47:27

XLON

4616

109.26

421895245691007

11:47:27

XLON

1892

109.26

421895245691008

11:47:27

XLON

3

109.26

421895245691009

11:47:36

XLON

5443

109.26

421895245691021

11:47:36

XLON

1439

109.26

421895245691022

11:47:39

XLON

6674

109.26

421895245691133

11:47:39

XLON

186

109.26

421895245691132

11:50:00

XLON

4319

109.32

421895245691209

11:50:00

XLON

3000

109.32

421895245691210

11:51:52

XLON

1724

109.40

421895245691311

11:51:52

XLON

3117

109.40

421895245691312

11:51:52

XLON

3000

109.40

421895245691313

11:51:52

XLON

2216

109.40

421895245691314

11:53:06

XLON

1531

109.44

421895245691475

11:53:06

XLON

811

109.44

421895245691476

11:53:06

XLON

1645

109.44

421895245691477

11:53:18

XLON

2842

109.54

421895245691528

11:53:18

XLON

2043

109.54

421895245691529

11:53:23

XLON

1558

109.54

421895245691532

11:53:28

XLON

841

109.54

421895245691539

11:55:04

XLON

3000

109.60

421895245691660

11:55:14

XLON

1559

109.60

421895245691682

11:55:14

XLON

2770

109.60

421895245691683

11:55:17

XLON

8796

109.58

421895245691727

11:55:17

XLON

211

109.58

421895245691725

11:55:59

XLON

19

109.60

421895245691723

11:55:59

XLON

3000

109.60

421895245691724

11:56:36

XLON

194

109.58

421895245691826

11:56:36

XLON

428

109.58

421895245691828

11:56:42

XLON

1501

109.58

421895245691848

11:56:42

XLON

8954

109.58

421895245691849

11:56:48

XLON

775

109.58

421895245691850

11:56:48

XLON

9754

109.58

421895245691851

11:56:51

XLON

687

109.58

421895245691852

11:56:51

XLON

7459

109.58

421895245691903

11:56:51

XLON

3786

109.58

421895245691904

11:57:46

XLON

2013

109.62

421895245691922

11:57:47

XLON

1434

109.62

421895245691923

11:57:48

XLON

3404

109.62

421895245691924

11:57:57

XLON

195

109.62

421895245691959

11:57:57

XLON

2850

109.62

421895245692097

11:57:57

XLON

2289

109.62

421895245692098

11:59:02

XLON

2768

109.62

421895245692102

11:59:02

XLON

3000

109.62

421895245692103

11:59:02

XLON

2305

109.62

421895245692104

11:59:25

XLON

2810

109.62

421895245692123

11:59:37

XLON

4770

109.64

421895245692163

11:59:48

XLON

4886

109.64

421895245692165

12:00:24

XLON

11654

109.68

421895245692252

12:02:00

XLON

4743

109.66

421895245692484

12:03:24

XLON

2500

109.66

421895245692486

12:03:24

XLON

2905

109.66

421895245692487

12:03:24

XLON

1239

109.62

421895245692542

12:03:24

XLON

9832

109.62

421895245692543

12:03:25

XLON

95

109.66

421895245692488

12:03:25

XLON

1735

109.66

421895245692489

12:03:25

XLON

1348

109.66

421895245692490

12:03:43

XLON

786

109.66

421895245692505

12:03:43

XLON

2060

109.66

421895245692506

12:04:00

XLON

845

109.62

421895245692643

12:04:00

XLON

42

109.62

421895245692644

12:04:00

XLON

30

109.62

421895245692648

12:04:00

XLON

1094

109.62

421895245692695

12:04:00

XLON

553

109.62

421895245692716

12:05:54

XLON

12098

109.66

421895245692765

12:06:05

XLON

6550

109.60

421895245692800

12:06:53

XLON

6437

109.58

421895245692884

12:07:44

XLON

294

109.56

421895245693111

12:09:42

XLON

38

109.60

421895245693206

12:09:42

XLON

759

109.60

421895245693207

12:10:44

XLON

3044

109.70

421895245693308

12:10:44

XLON

3000

109.70

421895245693309

12:10:44

XLON

2797

109.70

421895245693310

12:10:44

XLON

2463

109.70

421895245693311

12:10:44

XLON

1200

109.70

421895245693312

12:10:44

XLON

1200

109.70

421895245693313

12:11:24

XLON

11999

109.68

421895245693472

12:12:25

XLON

4874

109.66

421895245693477

12:12:25

XLON

3000

109.66

421895245693478

12:12:25

XLON

4014

109.66

421895245693479

12:12:28

XLON

3471

109.64

421895245693488

12:14:16

XLON

356

109.70

421895245693792

12:14:16

XLON

9279

109.70

421895245693793

12:14:24

XLON

6226

109.70

421895245693870

12:15:23

XLON

4711

109.68

421895245693951

12:19:30

XLON

342

109.70

421895245694326

12:22:01

XLON

3000

109.80

421895245694471

12:22:01

XLON

1868

109.80

421895245694472

12:22:04

XLON

3000

109.80

421895245694480

12:22:06

XLON

3000

109.80

421895245694482

12:22:12

XLON

3227

109.78

421895245694501

12:22:14

XLON

589

109.76

421895245694597

12:22:14

XLON

56

109.76

421895245694674

12:22:14

XLON

217

109.76

421895245694781

12:25:52

XLON

2401

109.80

421895245694797

12:25:55

XLON

10016

109.78

421895245694831

12:26:03

XLON

2241

109.78

421895245694837

12:26:03

XLON

161

109.78

421895245694838

12:26:03

XLON

302

109.78

421895245694844

12:26:03

XLON

134

109.78

421895245694849

12:26:12

XLON

1531

109.80

421895245694845

12:27:21

XLON

1239

109.82

421895245694949

12:27:21

XLON

2721

109.82

421895245694950

12:27:21

XLON

1549

109.82

421895245694951

12:27:25

XLON

11696

109.86

421895245694959

12:27:29

XLON

1597

109.86

421895245694962

12:27:44

XLON

10747

109.86

421895245695045

12:29:42

XLON

3400

109.80

421895245695175

12:29:42

XLON

2244

109.80

421895245695176

12:29:42

XLON

2200

109.80

421895245695177

12:29:42

XLON

3000

109.80

421895245695178

12:29:42

XLON

75

109.78

421895245695206

12:30:16

XLON

5693

109.82

421895245695346

12:30:16

XLON

888

109.82

421895245695400

12:30:16

XLON

164

109.82

421895245695401

12:30:16

XLON

4927

109.82

421895245695402

12:30:16

XLON

336

109.82

421895245695403

12:31:45

XLON

12248

109.82

421895245695404

12:33:21

XLON

13192

109.84

421895245695551

12:35:48

XLON

10542

110.00

421895245695805

12:35:48

XLON

10

110.00

421895245695806

12:35:48

XLON

625

110.00

421895245695807

12:36:28

XLON

3214

110.00

421895245695913

12:36:28

XLON

337

110.00

421895245695914

12:36:28

XLON

2069

110.00

421895245695927

12:36:28

XLON

5141

110.00

421895245695928

12:37:00

XLON

2946

110.00

421895245695930

12:37:00

XLON

2800

110.00

421895245695931

12:37:00

XLON

391

110.00

421895245695932

12:37:00

XLON

7376

109.98

421895245696048

12:37:00

XLON

186

109.98

421895245696049

12:37:29

XLON

3084

110.00

421895245695979

12:37:29

XLON

2035

110.00

421895245695980

12:37:29

XLON

3000

110.00

421895245695981

12:38:29

XLON

22

110.02

421895245696065

12:38:29

XLON

214

110.02

421895245696068

12:39:01

XLON

8756

110.08

421895245696139

12:39:29

XLON

3000

110.08

421895245696142

12:39:29

XLON

1372

110.08

421895245696143

12:40:07

XLON

7733

110.12

421895245696305

12:40:39

XLON

4228

110.12

421895245696307

12:41:15

XLON

5211

110.12

421895245696311

12:42:58

XLON

365

110.10

421895245696403

12:42:58

XLON

3000

110.10

421895245696404

12:42:58

XLON

3311

110.10

421895245696405

12:42:58

XLON

1200

110.10

421895245696406

12:42:58

XLON

3516

110.10

421895245696407

12:43:14

XLON

1324

110.12

421895245696456

12:43:14

XLON

1313

110.12

421895245696457

12:43:14

XLON

427

110.12

421895245696458

12:43:15

XLON

6094

110.10

421895245696469

12:43:15

XLON

138

110.10

421895245696470

12:43:15

XLON

5474

110.10

421895245696471

12:43:43

XLON

3442

110.10

421895245696515

12:44:09

XLON

38

110.06

421895245696550

12:44:09

XLON

2828

110.06

421895245696551

12:44:31

XLON

3347

110.04

421895245696607

12:45:00

XLON

3154

110.04

421895245696608

12:46:20

XLON

2816

109.90

421895245696884

12:46:20

XLON

1180

109.90

421895245696885

12:47:02

XLON

3000

109.90

421895245696886

12:47:02

XLON

1428

109.90

421895245696887

12:47:02

XLON

1670

109.88

421895245696889

12:47:02

XLON

97

109.88

421895245696901

12:47:02

XLON

709

109.88

421895245696922

12:47:02

XLON

524

109.88

421895245696923

12:47:40

XLON

2491

109.86

421895245697042

12:47:40

XLON

5572

109.86

421895245697043

12:47:47

XLON

2158

109.90

421895245697114

12:47:47

XLON

213

109.90

421895245697115

12:47:47

XLON

1375

109.90

421895245697116

12:55:06

XLON

918

109.90

421895245697992

12:55:07

XLON

804

109.90

421895245697994

12:55:07

XLON

1337

109.90

421895245697995

12:55:07

XLON

1266

109.90

421895245697996

12:56:56

XLON

226

109.84

421895245698240

13:00:08

XLON

6104

109.80

421895245698577

13:00:08

XLON

2600

109.80

421895245698578

13:00:08

XLON

3737

109.80

421895245698579

13:00:08

XLON

3000

109.80

421895245698580

13:00:08

XLON

1589

109.80

421895245698581

13:00:10

XLON

6866

109.80

421895245698582

13:00:10

XLON

3000

109.80

421895245698583

13:00:10

XLON

2148

109.80

421895245698584

13:00:11

XLON

1756

109.80

421895245698587

13:00:11

XLON

3000

109.80

421895245698588

13:00:11

XLON

1389

109.80

421895245698589

13:00:11

XLON

1236

109.80

421895245698590

13:00:34

XLON

763

109.82

421895245698608

13:01:00

XLON

4087

109.82

421895245698623

13:01:02

XLON

12312

109.80

421895245698673

13:05:09

XLON

18000

109.78

421895245699260

13:05:09

XLON

3000

109.78

421895245699261

13:05:09

XLON

2683

109.78

421895245699262

13:05:19

XLON

624

109.84

421895245699350

13:06:28

XLON

1832

109.86

421895245699523

13:06:28

XLON

4800

109.86

421895245699524

13:08:02

XLON

3075

109.86

421895245699526

13:08:02

XLON

1268

109.86

421895245699527

13:08:08

XLON

21

109.86

421895245699529

13:08:09

XLON

2154

109.86

421895245699533

13:08:50

XLON

224

109.88

421895245699556

13:09:04

XLON

71

109.86

421895245699951

13:09:04

XLON

7402

109.86

421895245699952

13:13:17

XLON

7473

109.86

421895245699958

13:13:17

XLON

3000

109.86

421895245699959

13:13:17

XLON

4473

109.86

421895245699960

13:13:17

XLON

5460

109.86

421895245699961

13:13:17

XLON

3000

109.86

421895245699962

13:13:17

XLON

3562

109.86

421895245699963

13:13:17

XLON

27

109.82

421895245699969

13:13:17

XLON

6125

109.82

421895245700051

13:13:17

XLON

882

109.82

421895245700052

13:13:17

XLON

1198

109.82

421895245700053

13:13:49

XLON

3000

109.82

421895245700055

13:13:49

XLON

2084

109.82

421895245700056

13:13:49

XLON

1287

109.82

421895245700057

13:13:49

XLON

956

109.82

421895245700058

13:13:49

XLON

1343

109.82

421895245700096

13:14:15

XLON

3000

109.82

421895245700097

13:14:15

XLON

2877

109.82

421895245700098

13:14:15

XLON

1450

109.82

421895245700099

13:14:15

XLON

595

109.80

421895245700162

13:14:57

XLON

6469

109.82

421895245700375

13:14:57

XLON

503

109.82

421895245700376

13:14:57

XLON

4642

109.82

421895245700377

13:15:51

XLON

3808

109.82

421895245700387

13:15:51

XLON

1200

109.82

421895245700388

13:15:51

XLON

6638

109.82

421895245700389

13:15:52

XLON

508

109.82

421895245700393

13:15:52

XLON

10355

109.80

421895245700564

13:16:52

XLON

484

109.78

421895245700571

13:16:52

XLON

9073

109.78

421895245700572

13:16:52

XLON

5789

109.78

421895245700573

13:16:52

XLON

3000

109.78

421895245700574

13:16:52

XLON

1818

109.78

421895245700575

13:16:53

XLON

3000

109.78

421895245700577

13:16:53

XLON

1295

109.78

421895245700578

13:16:53

XLON

1551

109.78

421895245700579

13:16:53

XLON

639

109.78

421895245700580

13:16:53

XLON

1200

109.78

421895245700581

13:18:10

XLON

10

109.76

421895245700888

13:18:10

XLON

599

109.76

421895245700953

13:18:13

XLON

1856

109.78

421895245700770

13:18:13

XLON

1663

109.78

421895245700771

13:21:17

XLON

16

109.80

421895245701092

13:22:24

XLON

236

109.82

421895245701219

13:22:24

XLON

1099

109.82

421895245701226

13:22:25

XLON

2143

109.84

421895245701221

13:23:24

XLON

11138

109.86

421895245701362

13:23:48

XLON

61

109.86

421895245701370

13:23:48

XLON

10614

109.86

421895245701387

13:23:48

XLON

463

109.86

421895245701388

13:23:53

XLON

2145

109.84

421895245701391

13:23:53

XLON

2600

109.84

421895245701392

13:23:53

XLON

1559

109.84

421895245701393

13:25:34

XLON

3000

109.88

421895245701579

13:25:34

XLON

5970

109.88

421895245701580

13:25:34

XLON

2544

109.88

421895245701581

13:25:34

XLON

3701

109.88

421895245701582

13:25:36

XLON

11463

109.86

421895245701600

13:25:38

XLON

58

109.84

421895245701606

13:25:38

XLON

139

109.84

421895245701636

13:25:38

XLON

59

109.84

421895245701644

13:27:03

XLON

9218

109.92

421895245701798

13:27:03

XLON

291

109.92

421895245701799

13:27:05

XLON

10115

109.92

421895245701804

13:27:08

XLON

2292

109.92

421895245701807

13:27:08

XLON

3000

109.92

421895245701808

13:27:08

XLON

3808

109.92

421895245701809

13:27:09

XLON

5802

109.92

421895245701815

13:27:09

XLON

2325

109.92

421895245701816

13:27:09

XLON

3000

109.92

421895245701817

13:27:09

XLON

2160

109.92

421895245701818

13:27:09

XLON

1314

109.92

421895245701819

13:27:09

XLON

1554

109.92

421895245701820

13:27:09

XLON

2482

109.92

421895245701821

13:27:09

XLON

3808

109.92

421895245701822

13:27:10

XLON

2703

109.92

421895245701823

13:27:10

XLON

1783

109.92

421895245701824

13:27:10

XLON

3000

109.92

421895245701825

13:27:10

XLON

1300

109.92

421895245701826

13:27:10

XLON

1511

109.92

421895245701827

13:28:49

XLON

1929

109.90

421895245701952

13:28:49

XLON

62

109.90

421895245701959

13:28:49

XLON

11123

109.90

421895245701988

13:28:52

XLON

66

109.92

421895245701956

13:28:52

XLON

2994

109.92

421895245701957

13:28:52

XLON

3000

109.92

421895245701958

13:29:06

XLON

3000

109.90

421895245701994

13:29:06

XLON

3143

109.90

421895245701995

13:29:06

XLON

5252

109.88

421895245701999

13:29:11

XLON

293

109.84

421895245702281

13:29:11

XLON

3297

109.84

421895245702282

13:30:10

XLON

2220

109.82

421895245702491

13:30:10

XLON

4916

109.82

421895245702492

13:30:32

XLON

3043

109.78

421895245702569

13:30:46

XLON

3637

109.74

421895245702695

13:30:46

XLON

1129

109.74

421895245702696

13:31:37

XLON

2706

109.74

421895245702888

13:31:37

XLON

3873

109.74

421895245702889

13:31:54

XLON

3087

109.74

421895245702890

13:32:22

XLON

1392

109.68

421895245703173

13:32:22

XLON

1666

109.68

421895245703174

13:32:56

XLON

5589

109.64

421895245703281

13:33:12

XLON

2164

109.62

421895245703333

13:33:12

XLON

1000

109.62

421895245703331

13:33:12

XLON

71

109.62

421895245703332

13:35:07

XLON

13302

109.68

421895245703760

13:35:07

XLON

3373

109.68

421895245703761

13:35:21

XLON

5064

109.68

421895245703850

13:36:15

XLON

3908

109.70

421895245703941

13:36:15

XLON

214

109.70

421895245703942

13:36:15

XLON

4768

109.70

421895245703944

13:36:42

XLON

5552

109.66

421895245703960

13:37:10

XLON

3441

109.64

421895245704063

13:37:31

XLON

4022

109.60

421895245704076

13:37:48

XLON

3004

109.54

421895245704139

13:38:15

XLON

1000

109.50

421895245704293

13:38:15

XLON

3098

109.50

421895245704294

13:39:07

XLON

3000

109.50

421895245704330

13:39:07

XLON

6403

109.50

421895245704331

13:39:35

XLON

18

109.46

421895245704526

13:39:35

XLON

136

109.46

421895245704527

13:39:35

XLON

4700

109.46

421895245704529

13:39:35

XLON

52

109.46

421895245704530

13:39:58

XLON

2893

109.44

421895245704565

13:40:15

XLON

709

109.38

421895245704698

13:41:00

XLON

6580

109.38

421895245704737

13:42:18

XLON

5019

109.38

421895245705016

13:42:35

XLON

1000

109.38

421895245705077

13:42:35

XLON

4000

109.38

421895245705078

13:42:35

XLON

5000

109.38

421895245705079

13:42:35

XLON

1000

109.38

421895245705080

13:42:35

XLON

1194

109.38

421895245705081

13:42:39

XLON

5815

109.38

421895245705092

13:43:26

XLON

3812

109.32

421895245705208

13:43:26

XLON

219

109.32

421895245705209

13:43:26

XLON

4646

109.32

421895245705210

13:43:45

XLON

2811

109.28

421895245705286

13:44:10

XLON

3000

109.26

421895245705295

13:44:10

XLON

1085

109.26

421895245705296

13:44:54

XLON

2776

109.28

421895245705400

13:44:58

XLON

4182

109.28

421895245705430

13:45:35

XLON

1000

109.28

421895245705542

13:45:35

XLON

2000

109.28

421895245705543

13:45:35

XLON

3000

109.28

421895245705544

13:45:35

XLON

3000

109.28

421895245705545

13:45:35

XLON

752

109.28

421895245705546

13:46:48

XLON

4466

109.22

421895245705771

13:46:48

XLON

3766

109.20

421895245705834

13:46:48

XLON

1137

109.20

421895245705835

13:48:12

XLON

3000

109.18

421895245706095

13:48:24

XLON

2229

109.16

421895245706157

13:48:24

XLON

1544

109.16

421895245706158

13:48:29

XLON

1190

109.14

421895245706205

13:48:29

XLON

1000

109.14

421895245706206

13:48:29

XLON

5000

109.14

421895245706207

13:48:29

XLON

1000

109.14

421895245706208

13:48:29

XLON

2000

109.14

421895245706209

13:48:29

XLON

3390

109.14

421895245706210

13:48:39

XLON

60

109.12

421895245706242

13:48:39

XLON

2827

109.12

421895245706243

13:49:38

XLON

2400

109.12

421895245706377

13:49:38

XLON

1701

109.12

421895245706378

13:49:38

XLON

1014

109.08

421895245706393

13:49:38

XLON

1014

109.08

421895245706394

13:49:38

XLON

5000

109.08

421895245706395

13:50:09

XLON

712

109.06

421895245706558

13:50:09

XLON

2501

109.06

421895245706559

13:50:15

XLON

4203

109.02

421895245706604

13:51:44

XLON

6885

109.00

421895245706969

13:51:48

XLON

8735

108.98

421895245706991

13:52:15

XLON

4365

108.94

421895245707080

13:52:45

XLON

161

108.94

421895245707256

13:52:45

XLON

2411

108.94

421895245707257

13:52:45

XLON

3079

108.94

421895245707258

13:53:07

XLON

916

108.94

421895245707265

13:53:34

XLON

2363

109.02

421895245707327

13:53:34

XLON

1547

109.02

421895245707328

13:53:34

XLON

197

109.02

421895245707329

13:53:49

XLON

1642

109.02

421895245707381

13:53:49

XLON

1565

109.02

421895245707383

13:54:32

XLON

6023

108.98

421895245707579

13:54:33

XLON

8542

108.98

421895245707588

13:55:04

XLON

3334

109.00

421895245707682

13:55:33

XLON

11474

108.96

421895245707840

13:55:40

XLON

3000

108.96

421895245707842

13:55:40

XLON

5569

108.96

421895245707843

13:55:40

XLON

3362

108.96

421895245707844

13:56:29

XLON

2322

108.92

421895245707996

13:56:29

XLON

2541

108.92

421895245707997

13:56:47

XLON

2736

108.94

421895245708044

13:56:47

XLON

1200

108.94

421895245708045

13:56:47

XLON

1214

108.94

421895245708046

13:56:47

XLON

1906

108.94

421895245708047

13:56:52

XLON

3136

108.94

421895245708071

13:56:55

XLON

2525

108.94

421895245708117

13:56:55

XLON

78

108.94

421895245708118

13:56:55

XLON

2450

108.94

421895245708131

13:56:55

XLON

1000

108.94

421895245708132

13:56:55

XLON

550

108.94

421895245708133

13:56:55

XLON

4450

108.94

421895245708134

13:56:55

XLON

560

108.94

421895245708135

13:56:55

XLON

788

108.94

421895245708136

13:57:03

XLON

39

108.94

421895245708144

13:57:03

XLON

4000

108.94

421895245708167

13:57:03

XLON

2325

108.94

421895245708168

13:57:07

XLON

3000

108.94

421895245708171

13:57:07

XLON

3169

108.94

421895245708172

13:57:45

XLON

11414

108.92

421895245708373

13:58:17

XLON

4937

108.92

421895245708404

13:58:32

XLON

585

108.90

421895245708408

13:58:35

XLON

49

108.90

421895245708461

13:59:18

XLON

2630

108.96

421895245708594

13:59:18

XLON

9484

108.96

421895245708625

13:59:24

XLON

4713

108.98

421895245708627

13:59:30

XLON

1057

108.94

421895245708725

13:59:30

XLON

465

108.94

421895245708726

14:00:10

XLON

1631

108.98

421895245708815

14:00:10

XLON

2583

108.98

421895245708816

14:00:20

XLON

3194

108.96

421895245708858

14:00:26

XLON

1711

108.96

421895245708877

14:00:26

XLON

1674

108.96

421895245708878

14:00:32

XLON

1170

108.96

421895245708897

14:00:34

XLON

9795

108.94

421895245708926

14:00:43

XLON

1471

108.92

421895245709077

14:00:43

XLON

5732

108.92

421895245709078

14:01:08

XLON

5341

108.90

421895245709090

14:01:09

XLON

3300

108.90

421895245709102

14:01:09

XLON

1697

108.90

421895245709103

14:01:09

XLON

695

108.86

421895245709140

14:01:09

XLON

2193

108.86

421895245709141

14:03:15

XLON

3236

108.90

421895245709764

14:03:21

XLON

14

108.86

421895245709860

14:03:21

XLON

198

108.86

421895245709879

14:03:21

XLON

191

108.86

421895245709911

14:03:21

XLON

1061

108.86

421895245709912

14:03:21

XLON

241

108.86

421895245709943

14:03:21

XLON

196

108.86

421895245709962

14:03:21

XLON

23

108.86

421895245710025

14:03:21

XLON

7446

108.86

421895245710042

14:04:59

XLON

5983

108.82

421895245710174

14:04:59

XLON

85

108.82

421895245710175

14:05:48

XLON

3000

108.78

421895245710239

14:06:36

XLON

3000

108.90

421895245710516

14:06:36

XLON

3737

108.90

421895245710517

14:06:36

XLON

3891

108.90

421895245710518

14:06:38

XLON

3000

108.90

421895245710524

14:06:38

XLON

379

108.90

421895245710525

14:06:38

XLON

6

108.86

421895245710545

14:06:38

XLON

71

108.86

421895245710546

14:06:38

XLON

1000

108.86

421895245710550

14:06:38

XLON

2686

108.86

421895245710551

14:07:03

XLON

3300

108.86

421895245710652

14:07:05

XLON

1533

108.84

421895245710752

14:07:05

XLON

3751

108.84

421895245710753

14:07:05

XLON

6213

108.84

421895245710754

14:08:15

XLON

676

108.82

421895245710942

14:08:15

XLON

6047

108.82

421895245710960

14:08:54

XLON

3221

108.82

421895245710964

14:10:20

XLON

3264

108.82

421895245711214

14:10:20

XLON

397

108.82

421895245711215

14:11:41

XLON

4686

108.70

421895245711518

14:11:53

XLON

2687

108.68

421895245711555

14:11:53

XLON

192

108.68

421895245711556

14:12:11

XLON

4441

108.72

421895245711629

14:14:03

XLON

8225

108.76

421895245712088

14:14:03

XLON

5005

108.76

421895245712089

14:16:14

XLON

12

108.78

421895245712340

14:16:25

XLON

1061

108.76

421895245712495

14:16:25

XLON

5687

108.76

421895245712496

14:16:25

XLON

6028

108.76

421895245712497

14:17:05

XLON

6008

108.76

421895245712805

14:17:05

XLON

912

108.76

421895245712806

14:17:25

XLON

1671

108.78

421895245712572

14:19:06

XLON

3000

108.78

421895245712773

14:19:23

XLON

3000

108.76

421895245712807

14:19:23

XLON

2045

108.76

421895245712808

14:19:26

XLON

1327

108.76

421895245712826

14:19:26

XLON

1276

108.76

421895245712827

14:19:31

XLON

2130

108.76

421895245712833

14:19:56

XLON

7515

108.74

421895245712898

14:19:58

XLON

6110

108.74

421895245712899

14:19:58

XLON

1886

108.74

421895245712900

14:19:59

XLON

3127

108.74

421895245712901

14:20:29

XLON

583

108.72

421895245712989

14:20:29

XLON

3000

108.72

421895245712990

14:20:29

XLON

6081

108.70

421895245712993

14:20:29

XLON

1382

108.70

421895245713136

14:20:29

XLON

99

108.70

421895245713137

14:20:29

XLON

4867

108.70

421895245713170

14:21:07

XLON

17

108.66

421895245713224

14:21:07

XLON

11101

108.66

421895245713246

14:21:21

XLON

2815

108.62

421895245713565

14:22:34

XLON

1

108.64

421895245713430

14:22:34

XLON

1918

108.64

421895245713431

14:23:14

XLON

13029

108.64

421895245713561

14:23:15

XLON

354

108.62

421895245713567

14:23:15

XLON

2327

108.62

421895245713572

14:23:15

XLON

3982

108.62

421895245713573

14:23:27

XLON

4246

108.60

421895245713598

14:24:08

XLON

203

108.56

421895245713682

14:24:10

XLON

2778

108.60

421895245713693

14:24:47

XLON

3748

108.56

421895245713839

14:24:47

XLON

682

108.56

421895245713840

14:25:31

XLON

41

108.58

421895245713925

14:25:33

XLON

2784

108.56

421895245713973

14:25:33

XLON

10191

108.56

421895245713974

14:26:02

XLON

2784

108.56

421895245713976

14:26:02

XLON

4417

108.54

421895245714040

14:26:08

XLON

905

108.56

421895245713987

14:26:08

XLON

1870

108.56

421895245713988

14:26:20

XLON

2812

108.56

421895245713998

14:26:30

XLON

2905

108.56

421895245714016

14:26:37

XLON

10004

108.54

421895245714067

14:26:56

XLON

3791

108.52

421895245714089

14:27:06

XLON

3138

108.52

421895245714335

14:28:36

XLON

338

108.56

421895245714326

14:28:36

XLON

2100

108.56

421895245714327

14:28:36

XLON

3000

108.56

421895245714328

14:28:36

XLON

5451

108.56

421895245714329

14:28:36

XLON

709

108.56

421895245714330

14:28:36

XLON

4180

108.56

421895245714331

14:28:38

XLON

2249

108.52

421895245714439

14:28:38

XLON

5298

108.52

421895245714440

14:29:31

XLON

5883

108.52

421895245714445

14:29:31

XLON

3000

108.52

421895245714446

14:29:31

XLON

4185

108.52

421895245714447

14:30:05

XLON

921

108.48

421895245714524

14:30:05

XLON

214

108.48

421895245714525

14:30:05

XLON

223

108.48

421895245714526

14:30:05

XLON

18

108.48

421895245714527

14:30:05

XLON

2707

108.48

421895245714528

14:31:43

XLON

7097

108.48

421895245714851

14:31:43

XLON

3840

108.48

421895245714852

14:31:44

XLON

2203

108.50

421895245714806

14:32:08

XLON

10954

108.48

421895245714853

14:32:33

XLON

10998

108.54

421895245714980

14:33:43

XLON

3973

108.52

421895245715144

14:34:06

XLON

1416

108.58

421895245715202

14:34:37

XLON

3400

108.62

421895245715285

14:34:37

XLON

3000

108.62

421895245715286

14:34:43

XLON

1712

108.62

421895245715287

14:34:45

XLON

1882

108.62

421895245715288

14:34:50

XLON

321

108.60

421895245715318

14:34:50

XLON

6163

108.60

421895245715319

14:34:53

XLON

1711

108.62

421895245715296

14:35:02

XLON

3400

108.60

421895245715321

14:35:02

XLON

3000

108.60

421895245715322

14:35:02

XLON

84

108.60

421895245715323

14:35:46

XLON

3643

108.60

421895245715410

14:35:46

XLON

2099

108.60

421895245715411

14:35:46

XLON

2145

108.60

421895245715412

14:35:46

XLON

558

108.60

421895245715413

14:35:46

XLON

69

108.60

421895245715414

14:35:46

XLON

4910

108.60

421895245715415

14:35:51

XLON

1708

108.60

421895245715423

14:37:03

XLON

14

108.64

421895245715717

14:37:03

XLON

4405

108.64

421895245715716

14:37:08

XLON

1396

108.64

421895245715721

14:37:08

XLON

9636

108.64

421895245715722

14:37:10

XLON

934

108.64

421895245715735

14:37:10

XLON

6429

108.64

421895245715761

14:37:26

XLON

4984

108.64

421895245715764

14:37:26

XLON

3672

108.62

421895245715790

14:37:26

XLON

4546

108.62

421895245715791

14:37:27

XLON

3000

108.64

421895245715767

14:37:45

XLON

1578

108.62

421895245715793

14:37:45

XLON

3542

108.62

421895245715804

14:37:45

XLON

3098

108.62

421895245715805

14:37:53

XLON

3000

108.62

421895245715806

14:37:53

XLON

2076

108.62

421895245715807

14:37:53

XLON

1401

108.62

421895245715809

14:37:56

XLON

3077

108.62

421895245715813

14:37:56

XLON

3000

108.62

421895245715814

14:37:58

XLON

1623

108.62

421895245715815

14:38:05

XLON

4011

108.62

421895245715853

14:38:07

XLON

5393

108.62

421895245715857

14:38:36

XLON

9527

108.62

421895245715939

14:39:00

XLON

2112

108.62

421895245715987

14:39:40

XLON

9674

108.62

421895245716144

14:39:40

XLON

3391

108.62

421895245716145

14:39:55

XLON

3400

108.62

421895245716147

14:39:55

XLON

5605

108.62

421895245716148

14:39:55

XLON

3000

108.62

421895245716149

14:39:55

XLON

1060

108.62

421895245716150

14:39:57

XLON

2696

108.62

421895245716151

14:39:57

XLON

2177

108.62

421895245716152

14:39:57

XLON

3000

108.62

421895245716153

14:39:58

XLON

1780

108.62

421895245716154

14:39:58

XLON

1783

108.62

421895245716155

14:40:06

XLON

1686

108.62

421895245716180

14:40:17

XLON

1666

108.62

421895245716209

14:40:27

XLON

1934

108.66

421895245716282

14:40:27

XLON

1108

108.66

421895245716302

14:40:40

XLON

1667

108.68

421895245716262

14:40:44

XLON

140

108.68

421895245716266

14:40:44

XLON

2077

108.68

421895245716267

14:40:47

XLON

1699

108.68

421895245716270

14:40:50

XLON

1667

108.68

421895245716271

14:41:02

XLON

1264

108.64

421895245716359

14:41:02

XLON

1618

108.64

421895245716360

14:41:02

XLON

3757

108.64

421895245716361

14:41:15

XLON

3000

108.64

421895245716363

14:41:15

XLON

4747

108.64

421895245716364

14:41:17

XLON

1731

108.60

421895245716460

14:41:17

XLON

125

108.60

421895245716461

14:41:17

XLON

10538

108.60

421895245716555

14:42:13

XLON

225

108.58

421895245716560

14:42:13

XLON

6457

108.60

421895245716561

14:42:13

XLON

2500

108.60

421895245716562

14:42:13

XLON

3000

108.60

421895245716563

14:42:13

XLON

212

108.60

421895245716564

14:43:54

XLON

7425

108.52

421895245716857

14:43:54

XLON

3000

108.52

421895245716858

14:44:34

XLON

2842

108.50

421895245716936

14:44:34

XLON

3000

108.50

421895245716937

14:46:22

XLON

6849

108.44

421895245717350

14:46:22

XLON

1311

108.44

421895245717351

14:46:22

XLON

2503

108.44

421895245717365

14:46:22

XLON

182

108.44

421895245717366

14:46:22

XLON

351

108.44

421895245717436

14:46:22

XLON

916

108.44

421895245717444

14:46:22

XLON

365

108.44

421895245717445

14:46:52

XLON

6267

108.46

421895245717442

14:46:52

XLON

3000

108.46

421895245717443

14:46:57

XLON

2160

108.44

421895245717447

14:46:57

XLON

5618

108.44

421895245717448

14:46:57

XLON

4699

108.44

421895245717449

14:47:04

XLON

5902

108.46

421895245717471

14:47:04

XLON

15252

108.46

421895245717472

14:47:04

XLON

1556

108.46

421895245717473

14:47:10

XLON

1

108.50

421895245717516

14:47:44

XLON

2779

108.52

421895245717671

14:47:44

XLON

1525

108.52

421895245717672

14:47:57

XLON

738

108.50

421895245717678

14:47:57

XLON

73

108.50

421895245717684

14:47:57

XLON

33

108.50

421895245717710

14:47:57

XLON

16

108.50

421895245717721

14:47:57

XLON

8614

108.50

421895245717857

14:48:02

XLON

3350

108.52

421895245717685

14:48:58

XLON

3000

108.50

421895245717863

14:48:58

XLON

2168

108.50

421895245717864

14:48:58

XLON

2805

108.50

421895245717861

14:49:16

XLON

5160

108.48

421895245717914

14:49:18

XLON

28

108.48

421895245717915

14:49:19

XLON

5331

108.48

421895245717918

14:49:19

XLON

3000

108.48

421895245717919

14:52:23

XLON

1917

108.56

421895245718380

14:52:27

XLON

750

108.58

421895245718393

14:52:39

XLON

2919

108.58

421895245718452

14:52:55

XLON

54

108.58

421895245718492

14:52:55

XLON

2865

108.58

421895245718493

14:53:18

XLON

2919

108.58

421895245718495

14:53:18

XLON

2188

108.58

421895245718496

14:53:19

XLON

1351

108.58

421895245718507

14:53:29

XLON

3188

108.58

421895245718888

14:53:29

XLON

1377

108.58

421895245718889

14:53:29

XLON

6618

108.58

421895245718890

14:54:18

XLON

11183

108.58

421895245718939

14:54:45

XLON

1190

108.58

421895245718965

14:54:50

XLON

9208

108.58

421895245718987

14:54:50

XLON

1046

108.58

421895245719028

14:54:53

XLON

129

108.58

421895245719079

14:54:53

XLON

219

108.58

421895245719124

14:55:12

XLON

8110

108.60

421895245719305

14:55:53

XLON

2043

108.60

421895245719315

14:55:53

XLON

5975

108.60

421895245719307

14:55:53

XLON

2135

108.60

421895245719308

14:55:55

XLON

11550

108.60

421895245719346

14:55:57

XLON

3144

108.60

421895245719347

14:58:20

XLON

34300

108.68

421895245719732

14:58:20

XLON

3869

108.68

421895245719733

14:59:19

XLON

1458

108.70

421895245719857

14:59:22

XLON

1833

108.70

421895245719865

14:59:22

XLON

8025

108.70

421895245719866

15:00:02

XLON

3457

108.72

421895245719973

15:00:10

XLON

1855

108.68

421895245719981

15:00:10

XLON

2028

108.68

421895245719982

15:00:10

XLON

662

108.68

421895245719983

15:00:10

XLON

671

108.68

421895245719984

15:00:10

XLON

1357

108.68

421895245719985

15:00:16

XLON

6042

108.70

421895245720019

15:00:16

XLON

366

108.70

421895245720020

15:00:17

XLON

6408

108.70

421895245720021

15:00:18

XLON

2351

108.70

421895245720022

15:00:18

XLON

3245

108.70

421895245720023

15:00:18

XLON

3000

108.70

421895245720024

15:00:20

XLON

6587

108.68

421895245720179

15:00:39

XLON

1200

108.70

421895245720106

15:01:10

XLON

6587

108.68

421895245720210

15:01:24

XLON

564

108.68

421895245720213

15:01:24

XLON

117

108.68

421895245720304

15:01:24

XLON

11761

108.68

421895245720371

15:02:10

XLON

1471

108.66

421895245720381

15:02:36

XLON

6402

108.68

421895245720589

15:03:04

XLON

1749

108.72

421895245720701

15:03:21

XLON

9062

108.76

421895245720790

15:03:38

XLON

8186

108.74

421895245720808

15:03:43

XLON

7006

108.72

421895245720910

15:03:55

XLON

5027

108.70

421895245721014

15:04:39

XLON

5027

108.70

421895245721016

15:04:39

XLON

783

108.70

421895245721022

15:04:39

XLON

4078

108.70

421895245721065

15:04:57

XLON

3517

108.70

421895245721072

15:04:57

XLON

2351

108.70

421895245721073

15:04:57

XLON

455

108.70

421895245721074

15:06:30

XLON

3925

108.76

421895245721504

15:06:30

XLON

4432

108.76

421895245721505

15:06:30

XLON

2104

108.76

421895245721506

15:06:56

XLON

10461

108.76

421895245721513

15:07:03

XLON

556

108.74

421895245721515

15:07:03

XLON

5647

108.76

421895245721516

15:07:03

XLON

2350

108.76

421895245721517

15:07:03

XLON

3000

108.76

421895245721518

15:07:03

XLON

1381

108.76

421895245721519

15:07:03

XLON

4462

108.76

421895245721520

15:07:03

XLON

1200

108.76

421895245721521

15:07:03

XLON

1200

108.76

421895245721522

15:07:05

XLON

4462

108.74

421895245721548

15:07:15

XLON

3710

108.74

421895245721715

15:07:31

XLON

1708

108.76

421895245721645

15:07:31

XLON

3000

108.76

421895245721646

15:07:46

XLON

777

108.74

421895245721733

15:07:46

XLON

2933

108.74

421895245721754

15:07:48

XLON

9118

108.74

421895245721778

15:07:54

XLON

2991

108.74

421895245721780

15:07:55

XLON

3144

108.74

421895245721782

15:07:55

XLON

289

108.74

421895245721783

15:07:55

XLON

2052

108.74

421895245721784

15:07:55

XLON

3000

108.74

421895245721785

15:07:57

XLON

7128

108.70

421895245721870

15:08:27

XLON

5863

108.70

421895245721875

15:08:27

XLON

1265

108.70

421895245721876

15:08:28

XLON

1735

108.70

421895245721885

15:08:28

XLON

1247

108.70

421895245721886

15:08:28

XLON

923

108.70

421895245721887

15:08:29

XLON

353

108.70

421895245721888

15:09:33

XLON

494

108.70

421895245722121

15:09:33

XLON

404

108.70

421895245722139

15:09:33

XLON

10008

108.70

421895245722140

15:09:39

XLON

3902

108.68

421895245722529

15:09:40

XLON

1692

108.70

421895245722143

15:10:41

XLON

3902

108.66

421895245722564

15:10:47

XLON

20

108.64

421895245722578

15:10:47

XLON

272

108.64

421895245722579

15:10:50

XLON

2945

108.64

421895245722617

15:10:52

XLON

2286

108.62

421895245722737

15:10:52

XLON

5431

108.62

421895245722738

15:11:13

XLON

1264

108.64

421895245722693

15:11:18

XLON

4921

108.64

421895245722719

15:11:18

XLON

3895

108.64

421895245722720

15:11:23

XLON

8146

108.64

421895245722728

15:11:23

XLON

3000

108.64

421895245722729

15:11:24

XLON

4460

108.62

421895245722777

15:11:24

XLON

3257

108.62

421895245722778

15:11:41

XLON

3000

108.62

421895245722779

15:11:41

XLON

4951

108.62

421895245722780

15:11:41

XLON

3489

108.60

421895245722784

15:11:42

XLON

8346

108.60

421895245722824

15:11:42

XLON

2244

108.60

421895245722825

15:11:42

XLON

850

108.60

421895245722826

15:12:02

XLON

789

108.60

421895245722831

15:12:05

XLON

2166

108.60

421895245722898

15:12:05

XLON

261

108.60

421895245722964

15:12:05

XLON

252

108.60

421895245723082

15:12:05

XLON

170

108.60

421895245723083

15:12:05

XLON

698

108.60

421895245723145

15:12:05

XLON

9999

108.60

421895245723146

15:13:51

XLON

7333

108.62

421895245723151

15:13:51

XLON

3000

108.62

421895245723152

15:13:51

XLON

715

108.62

421895245723153

15:13:51

XLON

5976

108.62

421895245723154

15:13:51

XLON

2848

108.62

421895245723155

15:13:51

XLON

1200

108.62

421895245723156

15:13:51

XLON

1200

108.62

421895245723157

15:13:51

XLON

855

108.58

421895245723223

15:13:51

XLON

7066

108.58

421895245723224

15:13:51

XLON

855

108.58

421895245723225

15:13:53

XLON

2251

108.62

421895245723181

15:13:53

XLON

3000

108.62

421895245723182

15:13:53

XLON

3000

108.62

421895245723175

15:13:54

XLON

2657

108.62

421895245723184

15:13:59

XLON

1714

108.62

421895245723201

15:14:01

XLON

5578

108.60

421895245723216

15:14:06

XLON

3832

108.56

421895245723244

15:14:15

XLON

3300

108.56

421895245723251

15:14:15

XLON

1000

108.56

421895245723252

15:14:15

XLON

1099

108.56

421895245723255

15:14:15

XLON

178

108.56

421895245723277

15:14:15

XLON

1672

108.56

421895245723303

15:14:15

XLON

152

108.56

421895245723304

15:14:15

XLON

520

108.56

421895245723306

15:14:34

XLON

3000

108.56

421895245723309

15:14:34

XLON

3786

108.56

421895245723310

15:14:34

XLON

624

108.56

421895245723313

15:14:34

XLON

174

108.56

421895245723322

15:14:34

XLON

799

108.56

421895245723339

15:14:53

XLON

35300

108.58

421895245723347

15:14:56

XLON

4079

108.56

421895245723384

15:14:56

XLON

1200

108.56

421895245723385

15:14:56

XLON

1200

108.56

421895245723386

15:14:56

XLON

3000

108.56

421895245723387

15:14:56

XLON

1553

108.56

421895245723388

15:14:56

XLON

11032

108.56

421895245723368

15:14:56

XLON

220

108.52

421895245723447

15:14:56

XLON

6285

108.52

421895245723448

15:15:08

XLON

2246

108.52

421895245723451

15:15:08

XLON

883

108.52

421895245723466

15:15:08

XLON

1151

108.52

421895245723573

15:15:08

XLON

9178

108.52

421895245723574

15:15:52

XLON

6299

108.52

421895245723582

15:15:52

XLON

1612

108.52

421895245723583

15:15:53

XLON

1388

108.52

421895245723584

15:15:53

XLON

1200

108.52

421895245723585

15:15:53

XLON

2078

108.52

421895245723586

15:15:53

XLON

2136

108.52

421895245723587

15:15:54

XLON

141

108.50

421895245723721

15:15:54

XLON

1000

108.50

421895245723734

15:15:54

XLON

91

108.50

421895245723735

15:15:54

XLON

5102

108.50

421895245723736

15:17:02

XLON

5782

108.50

421895245723739

15:17:02

XLON

552

108.50

421895245723740

15:18:45

XLON

6206

108.52

421895245724178

15:18:45

XLON

2879

108.52

421895245724179

15:19:45

XLON

3000

108.52

421895245724186

15:19:45

XLON

6085

108.52

421895245724187

15:19:46

XLON

3000

108.50

421895245724189

15:19:46

XLON

2083

108.50

421895245724190

15:19:46

XLON

2938

108.50

421895245724191

15:19:46

XLON

402

108.50

421895245724192

15:19:46

XLON

7760

108.48

421895245724347

15:19:46

XLON

1977

108.48

421895245724348

15:20:34

XLON

5293

108.48

421895245724361

15:20:34

XLON

2869

108.48

421895245724362

15:20:34

XLON

1084

108.46

421895245724371

15:20:34

XLON

6511

108.46

421895245724406

15:20:37

XLON

438

108.48

421895245724367

15:20:37

XLON

3000

108.48

421895245724368

15:20:37

XLON

1200

108.48

421895245724369

15:20:37

XLON

4108

108.48

421895245724370

15:20:54

XLON

3000

108.46

421895245724408

15:20:54

XLON

6780

108.46

421895245724409

15:20:54

XLON

684

108.46

421895245724410

15:20:57

XLON

3000

108.46

421895245724417

15:20:57

XLON

2120

108.46

421895245724418

15:20:57

XLON

7746

108.46

421895245724419

15:20:58

XLON

1

108.46

421895245724423

15:20:58

XLON

3000

108.46

421895245724424

15:21:36

XLON

3044

108.48

421895245724567

15:21:53

XLON

1724

108.50

421895245724625

15:22:13

XLON

1531

108.50

421895245724688

15:23:18

XLON

5782

108.52

421895245725010

15:23:25

XLON

1588

108.54

421895245724962

15:23:38

XLON

3000

108.52

421895245725013

15:23:38

XLON

2782

108.52

421895245725014

15:23:38

XLON

1136

108.52

421895245725016

15:23:40

XLON

9771

108.52

421895245725114

15:23:58

XLON

1175

108.52

421895245725122

15:23:58

XLON

10

108.52

421895245725138

15:23:58

XLON

1000

108.52

421895245725142

15:23:58

XLON

2000

108.52

421895245725143

15:23:58

XLON

188

108.52

421895245725150

15:23:58

XLON

4982

108.52

421895245725261

15:23:58

XLON

416

108.52

421895245725262

15:23:59

XLON

2834

108.54

421895245725121

15:24:43

XLON

3000

108.52

421895245725266

15:24:43

XLON

1858

108.52

421895245725267

15:24:43

XLON

7147

108.50

421895245725274

15:24:45

XLON

2030

108.52

421895245725270

15:24:45

XLON

3000

108.52

421895245725271

15:24:45

XLON

3000

108.50

421895245725289

15:24:45

XLON

914

108.50

421895245725290

15:24:45

XLON

3233

108.50

421895245725291

15:24:46

XLON

746

108.50

421895245725306

15:24:46

XLON

2802

108.50

421895245725307

15:24:46

XLON

3000

108.50

421895245725308

15:24:46

XLON

3000

108.50

421895245725309

15:24:46

XLON

2011

108.50

421895245725310

15:24:46

XLON

1200

108.50

421895245725311

15:24:46

XLON

1200

108.50

421895245725312

15:24:47

XLON

1531

108.50

421895245725313

15:24:47

XLON

3000

108.50

421895245725314

15:24:47

XLON

3000

108.50

421895245725317

15:25:04

XLON

4797

108.50

421895245725650

15:25:53

XLON

1735

108.52

421895245725582

15:25:53

XLON

1770

108.52

421895245725583

15:26:32

XLON

4797

108.50

421895245725653

15:26:32

XLON

2428

108.50

421895245725660

15:26:32

XLON

2035

108.48

421895245725672

15:26:32

XLON

46

108.48

421895245725674

15:26:32

XLON

16

108.48

421895245725692

15:26:32

XLON

855

108.48

421895245725729

15:26:33

XLON

6166

108.50

421895245725661

15:26:35

XLON

141

108.50

421895245725662

15:26:46

XLON

1531

108.50

421895245725694

15:26:46

XLON

1531

108.50

421895245725695

15:26:46

XLON

851

108.50

421895245725696

15:26:48

XLON

2861

108.50

421895245725728

15:27:13

XLON

3066

108.50

421895245725835

15:27:40

XLON

5883

108.54

421895245726036

15:27:56

XLON

3000

108.54

421895245726042

15:27:56

XLON

1688

108.54

421895245726043

15:27:56

XLON

2117

108.54

421895245726044

15:27:57

XLON

6054

108.54

421895245726046

15:27:57

XLON

3000

108.54

421895245726047

15:27:57

XLON

1732

108.54

421895245726048

15:27:59

XLON

10227

108.56

421895245726058

15:27:59

XLON

3000

108.56

421895245726059

15:27:59

XLON

1200

108.56

421895245726060

15:27:59

XLON

4636

108.56

421895245726061

15:27:59

XLON

3182

108.56

421895245726062

15:28:13

XLON

1625

108.56

421895245726105

15:28:13

XLON

3000

108.56

421895245726106

15:28:47

XLON

7871

108.60

421895245726271

15:28:54

XLON

2683

108.60

421895245726348

15:28:54

XLON

5188

108.60

421895245726349

15:29:18

XLON

3000

108.60

421895245726368

15:29:18

XLON

4871

108.60

421895245726373

15:29:29

XLON

425

108.60

421895245726547

15:29:54

XLON

963

108.62

421895245726552

15:29:54

XLON

2954

108.62

421895245726553

15:29:54

XLON

2060

108.62

421895245726554

15:29:54

XLON

1656

108.62

421895245726555

15:29:54

XLON

7663

108.62

421895245726556

15:29:54

XLON

24

108.62

421895245726557

15:29:54

XLON

3000

108.62

421895245726558

15:29:59

XLON

52

108.62

421895245726634

15:29:59

XLON

10

108.62

421895245726635

15:29:59

XLON

16

108.62

421895245726639

15:29:59

XLON

4239

108.62

421895245726896

15:31:23

XLON

1200

108.62

421895245726901

15:31:23

XLON

5706

108.62

421895245726902

15:31:23

XLON

3000

108.62

421895245726903

15:31:23

XLON

13127

108.60

421895245726976

15:31:49

XLON

6683

108.60

421895245726979

15:31:49

XLON

3400

108.60

421895245726980

15:31:49

XLON

3000

108.60

421895245726981

15:31:49

XLON

44

108.60

421895245726982

15:31:50

XLON

3000

108.60

421895245727004

15:31:50

XLON

2198

108.60

421895245727005

15:31:50

XLON

1830

108.60

421895245727006

15:31:50

XLON

2208

108.60

421895245727007

15:31:50

XLON

1200

108.60

421895245727008

15:31:50

XLON

37

108.60

421895245727009

15:31:51

XLON

1797

108.60

421895245727011

15:31:51

XLON

1806

108.60

421895245727012

15:31:52

XLON

5841

108.58

421895245727024

15:31:52

XLON

1270

108.58

421895245727032

15:31:52

XLON

4571

108.58

421895245727060

15:32:23

XLON

5928

108.60

421895245727093

15:32:23

XLON

3000

108.60

421895245727094

15:32:25

XLON

11000

108.58

421895245727153

15:32:48

XLON

3000

108.58

421895245727155

15:32:48

XLON

3400

108.58

421895245727156

15:32:59

XLON

3687

108.58

421895245727193

15:32:59

XLON

521

108.58

421895245727198

15:33:02

XLON

355

108.58

421895245727209

15:33:02

XLON

69

108.58

421895245727241

15:33:29

XLON

3000

108.62

421895245727339

15:33:29

XLON

8328

108.62

421895245727340

15:33:42

XLON

6746

108.60

421895245727415

15:33:43

XLON

1000

108.58

421895245727572

15:33:43

XLON

98

108.58

421895245727573

15:33:43

XLON

4676

108.58

421895245727574

15:34:48

XLON

3000

108.58

421895245727577

15:34:48

XLON

2186

108.58

421895245727578

15:34:48

XLON

588

108.58

421895245727579

15:34:48

XLON

782

108.56

421895245727595

15:34:48

XLON

399

108.56

421895245727615

15:34:48

XLON

325

108.56

421895245727638

15:34:48

XLON

7336

108.56

421895245727646

15:35:08

XLON

3405

108.58

421895245727618

15:35:08

XLON

301

108.58

421895245727619

15:35:09

XLON

136

108.58

421895245727631

15:35:09

XLON

157

108.58

421895245727632

15:35:09

XLON

539

108.58

421895245727633

15:35:16

XLON

463

108.56

421895245727657

15:35:16

XLON

3000

108.56

421895245727658

15:35:16

XLON

500

108.56

421895245727659

15:35:16

XLON

4879

108.56

421895245727660

15:35:43

XLON

91

108.56

421895245727828

15:35:43

XLON

500

108.56

421895245727849

15:35:43

XLON

53

108.56

421895245727850

15:35:43

XLON

100

108.56

421895245727851

15:35:43

XLON

900

108.56

421895245727852

15:35:43

XLON

1000

108.56

421895245727853

15:35:43

XLON

262

108.56

421895245727883

15:35:43

XLON

195

108.56

421895245727891

15:35:43

XLON

16

108.56

421895245727906

15:35:43

XLON

275

108.56

421895245727915

15:35:43

XLON

100

108.56

421895245727920

15:35:43

XLON

33

108.56

421895245727922

15:35:43

XLON

1000

108.56

421895245727990

15:35:43

XLON

93

108.56

421895245727991

15:35:43

XLON

1000

108.56

421895245727992

15:35:43

XLON

27

108.56

421895245728015

15:35:43

XLON

33

108.56

421895245728020

15:36:19

XLON

30

108.58

421895245727885

15:36:19

XLON

1775

108.58

421895245727886

15:36:20

XLON

351

108.58

421895245727887

15:36:29

XLON

3883

108.58

421895245727907

15:36:29

XLON

3000

108.58

421895245727908

15:36:34

XLON

3000

108.58

421895245727912

15:36:34

XLON

2116

108.58

421895245727913

15:36:34

XLON

527

108.58

421895245727914

15:37:03

XLON

5678

108.56

421895245728035

15:37:14

XLON

942

108.56

421895245728048

15:37:14

XLON

2176

108.56

421895245728049

15:37:14

XLON

2976

108.52

421895245728258

15:37:14

XLON

23

108.52

421895245728260

15:37:14

XLON

185

108.52

421895245728324

15:37:14

XLON

576

108.52

421895245728344

15:38:13

XLON

57

108.54

421895245728243

15:38:37

XLON

17

108.54

421895245728342

15:38:39

XLON

8160

108.54

421895245728343

15:38:45

XLON

177

108.54

421895245728577

15:38:45

XLON

3221

108.54

421895245728596

15:40:07

XLON

3133

108.56

421895245728591

15:40:07

XLON

3000

108.56

421895245728592

15:40:07

XLON

5585

108.56

421895245728593

15:40:07

XLON

2590

108.56

421895245728594

15:40:08

XLON

3000

108.56

421895245728595

15:40:41

XLON

2107

108.60

421895245728701

15:42:29

XLON

3400

108.66

421895245729085

15:42:29

XLON

3000

108.66

421895245729086

15:42:30

XLON

5969

108.66

421895245729087

15:42:30

XLON

3000

108.66

421895245729088

15:42:30

XLON

4180

108.66

421895245729089

15:42:31

XLON

3685

108.64

421895245729111

15:42:32

XLON

2400

108.62

421895245729114

15:42:32

XLON

1285

108.62

421895245729115

15:42:32

XLON

11

108.62

421895245729119

15:42:32

XLON

1000

108.62

421895245729195

15:42:32

XLON

91

108.62

421895245729196

15:42:32

XLON

4919

108.62

421895245729197

15:43:02

XLON

6104

108.62

421895245729199

15:43:02

XLON

1200

108.62

421895245729200

15:43:02

XLON

3000

108.62

421895245729201

15:43:02

XLON

1200

108.62

421895245729202

15:43:02

XLON

813

108.62

421895245729203

15:43:02

XLON

3599

108.60

421895245729208

15:43:02

XLON

1000

108.60

421895245729227

15:43:02

XLON

10

108.60

421895245729233

15:43:02

XLON

950

108.60

421895245729263

15:43:02

XLON

87

108.60

421895245729264

15:43:02

XLON

50

108.60

421895245729265

15:43:15

XLON

1354

108.62

421895245729336

15:43:15

XLON

1004

108.62

421895245729349

15:43:15

XLON

375

108.62

421895245729353

15:43:15

XLON

272

108.62

421895245729372

15:43:15

XLON

124

108.62

421895245729456

15:43:15

XLON

6064

108.62

421895245729623

15:43:46

XLON

3000

108.64

421895245729341

15:43:46

XLON

1629

108.64

421895245729342

15:43:48

XLON

3000

108.64

421895245729347

15:43:48

XLON

1985

108.64

421895245729348

15:43:53

XLON

2320

108.64

421895245729355

15:43:55

XLON

3000

108.64

421895245729369

15:45:10

XLON

1380

108.62

421895245729637

15:45:10

XLON

11

108.62

421895245729655

15:45:10

XLON

2578

108.62

421895245729690

15:45:10

XLON

784

108.62

421895245729693

15:45:10

XLON

4440

108.62

421895245729786

15:45:18

XLON

2989

108.64

421895245729673

15:45:18

XLON

3000

108.64

421895245729674

15:45:18

XLON

1531

108.64

421895245729675

15:45:18

XLON

40

108.64

421895245729676

15:45:19

XLON

3000

108.64

421895245729683

15:45:19

XLON

2085

108.64

421895245729684

15:45:20

XLON

1705

108.64

421895245729687

15:45:20

XLON

1913

108.64

421895245729688

15:45:20

XLON

3000

108.64

421895245729689

15:45:47

XLON

3000

108.62

421895245729792

15:45:47

XLON

1753

108.62

421895245729799

15:45:48

XLON

1019

108.62

421895245729801

15:45:48

XLON

888

108.62

421895245729845

15:45:48

XLON

1247

108.62

421895245729800

15:45:48

XLON

124

108.62

421895245730040

15:45:48

XLON

3524

108.62

421895245730049

15:45:48

XLON

217

108.62

421895245730051

15:46:57

XLON

3000

108.64

421895245730044

15:46:57

XLON

3057

108.64

421895245730045

15:46:58

XLON

5741

108.64

421895245730046

15:46:58

XLON

3000

108.64

421895245730047

15:47:05

XLON

10226

108.68

421895245730097

15:47:05

XLON

457

108.68

421895245730098

15:47:19

XLON

109

108.68

421895245730108

15:47:19

XLON

10574

108.68

421895245730183

15:48:04

XLON

569

108.68

421895245730191

15:48:04

XLON

3200

108.68

421895245730192

15:48:04

XLON

6519

108.68

421895245730193

15:48:04

XLON

1510

108.68

421895245730194

15:48:05

XLON

2166

108.66

421895245730195

15:48:05

XLON

1680

108.66

421895245730196

15:49:19

XLON

2880

108.66

421895245730395

15:49:44

XLON

2880

108.66

421895245730397

15:49:53

XLON

3000

108.66

421895245730422

15:49:53

XLON

1980

108.66

421895245730423

15:49:53

XLON

2092

108.66

421895245730424

15:49:53

XLON

2489

108.66

421895245730425

15:49:58

XLON

5881

108.66

421895245730438

15:49:58

XLON

2586

108.66

421895245730439

15:49:58

XLON

3000

108.66

421895245730440

15:49:58

XLON

3963

108.66

421895245730441

15:49:58

XLON

3857

108.66

421895245730442

15:49:59

XLON

1531

108.66

421895245730449

15:50:04

XLON

2767

108.64

421895245730579

15:50:15

XLON

3000

108.66

421895245730501

15:50:20

XLON

2018

108.66

421895245730517

15:50:23

XLON

1531

108.66

421895245730529

15:50:28

XLON

3294

108.66

421895245730544

15:50:28

XLON

3000

108.66

421895245730545

15:50:28

XLON

3771

108.66

421895245730546

15:50:33

XLON

3000

108.66

421895245730553

15:50:33

XLON

2011

108.66

421895245730554

15:50:35

XLON

3000

108.66

421895245730555

15:50:37

XLON

5523

108.66

421895245730561

15:50:41

XLON

2281

108.66

421895245730564

15:50:47

XLON

2767

108.64

421895245730584

15:50:47

XLON

8143

108.62

421895245730616

15:50:49

XLON

2183

108.64

421895245730585

15:51:05

XLON

3000

108.62

421895245730627

15:51:05

XLON

4462

108.62

421895245730628

15:51:05

XLON

681

108.62

421895245730629

15:51:05

XLON

768

108.60

421895245730649

15:51:05

XLON

79

108.60

421895245730901

15:51:06

XLON

738

108.62

421895245730635

15:51:06

XLON

2325

108.62

421895245730636

15:51:06

XLON

3000

108.62

421895245730637

15:51:06

XLON

2657

108.62

421895245730644

15:51:06

XLON

3000

108.62

421895245730645

15:51:06

XLON

197

108.62

421895245730646

15:53:06

XLON

6249

108.62

421895245731034

15:53:13

XLON

1644

108.64

421895245731001

15:53:13

XLON

1680

108.64

421895245731002

15:53:28

XLON

3000

108.60

421895245731078

15:53:28

XLON

3249

108.60

421895245731079

15:53:29

XLON

7750

108.58

421895245731083

15:53:29

XLON

800

108.58

421895245731084

15:53:29

XLON

51

108.58

421895245731089

15:53:29

XLON

200

108.58

421895245731120

15:53:29

XLON

23

108.58

421895245731121

15:53:29

XLON

100

108.58

421895245731122

15:53:29

XLON

200

108.58

421895245731160

15:53:29

XLON

19

108.58

421895245731161

15:53:29

XLON

255

108.58

421895245731177

15:53:29

XLON

165

108.58

421895245731215

15:53:29

XLON

23

108.58

421895245731226

15:53:29

XLON

251

108.58

421895245731267

15:53:29

XLON

1107

108.58

421895245731274

15:54:48

XLON

3000

108.58

421895245731279

15:54:48

XLON

5811

108.58

421895245731280

15:54:48

XLON

2133

108.58

421895245731281

15:54:48

XLON

100

108.56

421895245731344

15:54:48

XLON

1000

108.56

421895245731342

15:54:48

XLON

98

108.56

421895245731343

15:54:48

XLON

2850

108.56

421895245731354

15:54:48

XLON

5959

108.56

421895245731355

15:54:49

XLON

16

108.58

421895245731294

15:54:49

XLON

3000

108.58

421895245731295

15:54:49

XLON

2074

108.58

421895245731296

15:54:50

XLON

3000

108.58

421895245731297

15:54:50

XLON

1757

108.58

421895245731298

15:54:50

XLON

1696

108.58

421895245731299

15:54:50

XLON

5373

108.58

421895245731300

15:54:51

XLON

7689

108.58

421895245731301

15:54:51

XLON

3000

108.58

421895245731302

15:54:51

XLON

3000

108.58

421895245731304

15:54:51

XLON

3000

108.58

421895245731305

15:54:51

XLON

1460

108.58

421895245731306

15:54:52

XLON

1531

108.58

421895245731308

15:54:52

XLON

3000

108.58

421895245731309

15:55:08

XLON

1681

108.56

421895245731360

15:55:08

XLON

3000

108.56

421895245731361

15:55:08

XLON

5326

108.56

421895245731362

15:55:21

XLON

1513

108.54

421895245731526

15:55:21

XLON

92

108.54

421895245731527

15:55:21

XLON

175

108.54

421895245731588

15:55:21

XLON

133

108.54

421895245731591

15:55:21

XLON

4211

108.54

421895245731610

15:55:21

XLON

3012

108.54

421895245731611

15:55:26

XLON

55

108.56

421895245731444

15:56:52

XLON

3000

108.54

421895245731615

15:56:52

XLON

1692

108.54

421895245731616

15:56:52

XLON

2001

108.54

421895245731617

15:56:52

XLON

2109

108.54

421895245731618

15:56:52

XLON

334

108.54

421895245731619

15:56:52

XLON

9367

108.52

421895245731765

15:56:57

XLON

3000

108.54

421895245731642

15:56:58

XLON

3955

108.54

421895245731643

15:57:00

XLON

8300

108.54

421895245731645

15:57:03

XLON

3000

108.54

421895245731654

15:57:20

XLON

3007

108.54

421895245731716

15:57:32

XLON

4376

108.54

421895245731746

15:57:32

XLON

2539

108.54

421895245731747

15:57:37

XLON

6648

108.54

421895245731758

15:57:37

XLON

2575

108.54

421895245731759

15:57:37

XLON

3839

108.54

421895245731760

15:57:37

XLON

4376

108.54

421895245731761

15:57:37

XLON

12440

108.54

421895245731762

15:57:40

XLON

4679

108.52

421895245731767

15:57:40

XLON

3000

108.52

421895245731768

15:57:40

XLON

296

108.52

421895245731769

15:57:40

XLON

3835

108.52

421895245731770

15:57:40

XLON

241

108.52

421895245731771

15:57:43

XLON

2011

108.52

421895245731784

15:57:43

XLON

6294

108.52

421895245731778

15:57:43

XLON

2200

108.52

421895245731779

15:57:43

XLON

4679

108.52

421895245731780

15:57:43

XLON

2383

108.52

421895245731781

15:57:44

XLON

1531

108.52

421895245731795

15:57:48

XLON

24

108.52

421895245731820

15:58:06

XLON

5765

108.50

421895245731864

15:58:06

XLON

3000

108.50

421895245731865

15:58:06

XLON

1200

108.50

421895245731866

15:58:06

XLON

4679

108.50

421895245731867

15:58:06

XLON

1200

108.50

421895245731868

15:58:06

XLON

272

108.50

421895245731869

15:58:06

XLON

17667

108.50

421895245731870

15:58:43

XLON

1555

108.52

421895245732015

15:58:43

XLON

1416

108.52

421895245732016

16:16:16

XLON

3000

108.54

421895245736049

16:16:23

XLON

1531

108.56

421895245736073

16:16:24

XLON

2600

108.56

421895245736103

16:16:24

XLON

3000

108.56

421895245736104

16:16:32

XLON

409

108.56

421895245736130

16:16:32

XLON

3400

108.56

421895245736131

16:16:35

XLON

3015

108.58

421895245736144

16:17:39

XLON

2194

108.58

421895245736342

16:17:39

XLON

1044

108.58

421895245736347

16:17:39

XLON

1236

108.58

421895245736348

16:17:46

XLON

4645

108.58

421895245736383

16:17:46

XLON

1531

108.58

421895245736384

16:18:06

XLON

3685

108.58

421895245736516

16:18:33

XLON

1771

108.62

421895245736599

16:18:33

XLON

7955

108.62

421895245736600

16:18:36

XLON

3622

108.60

421895245736673

16:18:38

XLON

2837

108.60

421895245736675

16:18:38

XLON

785

108.60

421895245736682

16:18:45

XLON

726

108.60

421895245736825

16:18:45

XLON

7096

108.60

421895245736826

16:19:49

XLON

3000

108.60

421895245736892

16:19:49

XLON

3000

108.60

421895245736893

16:19:49

XLON

406

108.60

421895245736894

16:19:49

XLON

5884

108.60

421895245736895

16:19:49

XLON

5013

108.60

421895245736896

16:19:49

XLON

1200

108.60

421895245736897

16:19:49

XLON

2700

108.60

421895245736898

16:19:49

XLON

1319

108.60

421895245736899

16:19:54

XLON

1638

108.58

421895245736903

16:19:54

XLON

2045

108.58

421895245736904

16:20:02

XLON

184

108.58

421895245736937

16:20:05

XLON

2011

108.60

421895245736972

16:20:06

XLON

1531

108.60

421895245736976

16:20:07

XLON

28

108.60

421895245736982

16:20:11

XLON

137

108.60

421895245736994

16:20:11

XLON

3000

108.60

421895245736995

16:20:29

XLON

3000

108.60

421895245737058

16:20:29

XLON

2500

108.60

421895245737059

16:20:29

XLON

317

108.60

421895245737060

16:20:29

XLON

1676

108.60

421895245737061

16:20:42

XLON

3592

108.62

421895245737114

16:20:42

XLON

2392

108.62

421895245737115

16:20:43

XLON

3184

108.60

421895245737131

16:20:48

XLON

2

108.62

421895245737125

16:20:48

XLON

1553

108.62

421895245737126

16:20:49

XLON

726

108.60

421895245737133

16:20:49

XLON

2458

108.60

421895245737134

16:20:58

XLON

7538

108.60

421895245737335

16:21:00

XLON

1875

108.62

421895245737173

16:21:00

XLON

2202

108.62

421895245737174

16:21:00

XLON

4251

108.62

421895245737175

16:21:00

XLON

2772

108.62

421895245737176

16:21:05

XLON

6483

108.62

421895245737206

16:21:05

XLON

1531

108.62

421895245737207

16:21:05

XLON

2657

108.62

421895245737208

16:21:05

XLON

3000

108.62

421895245737209

16:21:41

XLON

2800

108.60

421895245737339

16:21:41

XLON

3464

108.60

421895245737340

16:21:41

XLON

1274

108.60

421895245737341

16:21:49

XLON

2652

108.62

421895245737377

16:21:49

XLON

3000

108.62

421895245737378

16:21:51

XLON

9345

108.60

421895245737391

16:21:53

XLON

3000

108.64

421895245737406

16:21:53

XLON

2900

108.64

421895245737407

16:22:32

XLON

291

108.62

421895245737583

16:22:32

XLON

2100

108.62

421895245737584

16:22:33

XLON

185

108.62

421895245737585

16:22:33

XLON

3000

108.62

421895245737586

16:22:35

XLON

4100

108.60

421895245737590

16:22:35

XLON

3038

108.60

421895245737597

16:22:35

XLON

2005

108.60

421895245737598

16:22:54

XLON

2338

108.62

421895245737720

16:22:54

XLON

2026

108.62

421895245737721

16:22:56

XLON

11963

108.60

421895245737822

16:23:22

XLON

3400

108.60

421895245737825

16:23:22

XLON

5545

108.60

421895245737826

16:23:22

XLON

2244

108.60

421895245737827

16:23:22

XLON

2500

108.60

421895245737828

16:23:22

XLON

3000

108.60

421895245737829

16:23:22

XLON

3338

108.60

421895245737830

16:23:44

XLON

3000

108.62

421895245737926

16:23:44

XLON

1723

108.62

421895245737927

16:23:45

XLON

23612

108.60

421895245737929

16:23:45

XLON

3000

108.60

421895245737930

16:23:46

XLON

11088

108.58

421895245737945

16:23:48

XLON

7350

108.58

421895245737947

16:24:00

XLON

6948

108.58

421895245738109

16:24:31

XLON

6642

108.60

421895245738148

16:24:31

XLON

3000

108.60

421895245738149

16:24:31

XLON

6431

108.60

421895245738150

16:24:33

XLON

7383

108.60

421895245738160

16:24:51

XLON

1018

108.60

421895245738249

16:24:56

XLON

1007

108.60

421895245738293

16:24:56

XLON

2165

108.60

421895245738294

16:24:59

XLON

1770

108.60

421895245738295

16:24:59

XLON

3029

108.60

421895245738296

16:25:05

XLON

750

108.60

421895245738302

16:25:07

XLON

1809

108.60

421895245738303

16:25:10

XLON

2657

108.60

421895245738312

16:25:10

XLON

569

108.60

421895245738313

 

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
 
 
POSFSWFWEEFSEDF
UK 100

Latest directors dealings