Source - LSE Regulatory
RNS Number : 3311L
Vodafone Group Plc
09 September 2021
 

9 September 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39                                                                             

Transaction in Own Shares

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

Date of purchase:

9 September 2021

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

5,707,176

Highest price paid per share (pence):

120.42

Lowest price paid per share (pence):

118.94

Volume weighted average price paid per share (pence):

119.53


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,202,433,543 of its ordinary shares in treasury and has 27,615,156,475 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 9 September 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 9 September 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

119.53

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:22:54

XLON

6,128

120.2400

388471810170271

08:23:04

XLON

1,964

120.2200

388471810170288

08:23:04

XLON

1,457

120.2200

388471810170289

08:23:26

XLON

6,723

120.1800

388471810170337

08:23:36

XLON

3,000

120.2400

388471810170379

08:23:36

XLON

3

120.2400

388471810170380

08:23:50

XLON

3,749

120.2600

388471810170412

08:23:50

XLON

1,398

120.2600

388471810170413

08:24:16

XLON

4

120.2800

388471810170485

08:24:16

XLON

1,542

120.2800

388471810170486

08:24:58

XLON

3,000

120.4200

388471810170560

08:24:58

XLON

1,377

120.4200

388471810170561

08:25:05

XLON

3,000

120.4200

388471810170604

08:25:08

XLON

3,000

120.4200

388471810170612

08:25:11

XLON

3,000

120.4200

388471810170638

08:25:11

XLON

3,419

120.4200

388471810170639

08:25:12

XLON

13,677

120.3800

388471810170654

08:26:03

XLON

4,137

120.3000

388471810170861

08:26:03

XLON

3,000

120.2800

388471810170866

08:26:03

XLON

1,430

120.3000

388471810170867

08:26:42

XLON

2,811

120.3400

388471810170984

08:27:24

XLON

3,000

120.4000

388471810171074

08:27:49

XLON

12,357

120.3800

388471810171141

08:28:08

XLON

3,000

120.3600

388471810171221

08:28:08

XLON

184

120.3600

388471810171222

08:28:12

XLON

117

120.3600

388471810171258

08:28:12

XLON

1,554

120.3600

388471810171259

08:28:20

XLON

3,830

120.3600

388471810171278

08:28:20

XLON

3,200

120.3600

388471810171280

08:28:20

XLON

1,846

120.3800

388471810171281

08:29:00

XLON

3,878

120.3200

388471810171402

08:29:02

XLON

3,000

120.3000

388471810171416

08:29:49

XLON

3,000

120.3000

388471810171562

08:29:57

XLON

3,000

120.4000

388471810171588

08:30:20

XLON

13,550

120.3800

388471810171742

08:30:23

XLON

3,340

120.4000

388471810171766

08:30:23

XLON

1,957

120.4000

388471810171767

08:30:55

XLON

6,507

120.4000

388471810171845

08:31:57

XLON

4,656

120.3600

388471810171993

08:32:59

XLON

13,480

120.4200

388471810172089

08:33:24

XLON

7,128

120.4200

388471810172174

08:34:01

XLON

541

120.3800

388471810172275

08:34:01

XLON

5,020

120.3800

388471810172276

08:34:01

XLON

3,100

120.3800

388471810172281

08:34:55

XLON

4,956

120.3400

388471810172391

08:34:57

XLON

4,018

120.3200

388471810172393

08:35:53

XLON

2,869

120.3600

388471810172482

08:36:08

XLON

5,589

120.3400

388471810172531

08:36:08

XLON

1,178

120.3600

388471810172536

08:36:08

XLON

3,855

120.3600

388471810172537

08:36:14

XLON

3,576

120.2800

388471810172580

08:36:29

XLON

4,024

120.3000

388471810172625

08:37:30

XLON

3,000

120.2200

388471810172910

08:37:51

XLON

7,539

120.1800

388471810172928

08:38:11

XLON

3,000

120.2200

388471810172993

08:38:37

XLON

1,705

120.2400

388471810173055

08:38:37

XLON

5,402

120.2400

388471810173056

08:38:37

XLON

3,200

120.2400

388471810173059

08:38:37

XLON

297

120.2400

388471810173060

08:39:15

XLON

5,784

120.1800

388471810173163

08:40:39

XLON

10,719

120.1200

388471810173492

08:40:39

XLON

1,878

120.1200

388471810173493

08:40:56

XLON

4,136

120.1000

388471810173575

08:41:10

XLON

4,054

120.1200

388471810173646

08:42:44

XLON

13,524

120.1000

388471810173892

08:42:49

XLON

5,312

120.0600

388471810173911

08:43:32

XLON

4,970

120.0600

388471810174043

08:44:20

XLON

2,244

120.0200

388471810174183

08:44:20

XLON

2,359

120.0200

388471810174184

08:44:48

XLON

12,685

120.0200

388471810174371

08:45:11

XLON

3,000

119.9800

388471810174576

08:45:11

XLON

9,000

120.0000

388471810174577

08:45:11

XLON

1,725

120.0000

388471810174578

08:45:11

XLON

12,647

119.9400

388471810174587

08:45:12

XLON

283

119.9600

388471810174588

08:45:12

XLON

3,000

119.9800

388471810174589

08:45:12

XLON

9,000

119.9800

388471810174590

08:45:12

XLON

3,517

119.9800

388471810174591

08:45:12

XLON

2,700

119.9800

388471810174592

08:45:12

XLON

920

119.9800

388471810174597

08:45:15

XLON

12,064

119.9400

388471810174610

08:45:34

XLON

42

119.9800

388471810174684

08:45:35

XLON

4,362

119.9800

388471810174686

08:45:45

XLON

7,008

119.9600

388471810174713

08:45:45

XLON

1,938

119.9600

388471810174714

08:45:45

XLON

3,904

119.9600

388471810174715

08:46:16

XLON

3,000

120.0800

388471810174790

08:47:01

XLON

616

120.1200

388471810174886

08:47:01

XLON

3,273

120.1200

388471810174887

08:47:01

XLON

8,940

120.1200

388471810174880

08:47:30

XLON

7,269

120.1200

388471810174935

08:48:38

XLON

3,804

120.1400

388471810175170

08:49:01

XLON

3,000

120.1200

388471810175235

08:49:16

XLON

7,288

120.0800

388471810175304

08:49:39

XLON

5,511

120.1200

388471810175360

08:50:04

XLON

3,556

120.0800

388471810175431

08:52:04

XLON

5,556

120.2000

388471810175828

08:52:04

XLON

3,000

120.1800

388471810175837

08:52:04

XLON

116

120.1800

388471810175838

08:53:20

XLON

7,060

120.2400

388471810176159

08:53:31

XLON

10,360

120.1800

388471810176188

08:54:08

XLON

7,029

120.2200

388471810176399

08:55:26

XLON

6,062

120.2800

388471810176632

08:55:52

XLON

3,661

120.3200

388471810176710

08:56:39

XLON

4,822

120.3400

388471810176810

08:56:51

XLON

10,462

120.2600

388471810176883

08:56:51

XLON

3,482

120.2600

388471810176887

08:59:16

XLON

3,584

120.3600

388471810177266

08:59:37

XLON

2,962

120.3200

388471810177294

09:02:08

XLON

1,079

120.4200

388471810177799

09:02:15

XLON

42

120.4200

388471810177816

09:02:36

XLON

5,819

120.4000

388471810177846

09:02:36

XLON

3,000

120.4000

388471810177848

09:02:36

XLON

825

120.4000

388471810177849

09:02:54

XLON

10,562

120.3400

388471810177917

09:03:06

XLON

3,873

120.4000

388471810177965

09:03:19

XLON

7,796

120.3800

388471810177995

09:03:19

XLON

3,227

120.4000

388471810177992

09:03:34

XLON

5,777

120.4000

388471810178028

09:03:34

XLON

1,151

120.4000

388471810178029

09:03:37

XLON

3,387

120.4000

388471810178086

09:03:57

XLON

9,128

120.3800

388471810178113

09:03:57

XLON

302

120.3800

388471810178116

09:03:57

XLON

3,627

120.3800

388471810178117

09:04:48

XLON

3,514

120.3400

388471810178282

09:05:10

XLON

5,585

120.3600

388471810178382

09:06:26

XLON

4,386

120.2800

388471810178668

09:07:15

XLON

7,326

120.2800

388471810178835

09:07:58

XLON

5,814

120.3400

388471810178915

09:07:58

XLON

5,040

120.3400

388471810178919

09:08:00

XLON

4,236

120.3200

388471810178924

09:08:26

XLON

4,124

120.3200

388471810179001

09:09:09

XLON

3,023

120.3000

388471810179154

09:09:25

XLON

5,333

120.3000

388471810179193

09:10:24

XLON

7,576

120.2800

388471810179317

09:12:03

XLON

8,075

120.2200

388471810179524

09:12:38

XLON

919

120.3000

388471810179594

09:12:38

XLON

1,720

120.3000

388471810179595

09:12:38

XLON

429

120.3000

388471810179596

09:13:42

XLON

7,559

120.2600

388471810179719

09:14:42

XLON

3,868

120.3400

388471810179867

09:14:42

XLON

1,616

120.3200

388471810179870

09:14:42

XLON

3,000

120.3200

388471810179871

09:14:42

XLON

3,682

120.3400

388471810179872

09:15:19

XLON

4,173

120.3400

388471810179987

09:15:19

XLON

2,500

120.3400

388471810179996

09:15:19

XLON

2,518

120.3400

388471810179997

09:15:31

XLON

4,101

120.3000

388471810180009

09:16:05

XLON

44

120.3200

388471810180095

09:16:25

XLON

3,000

120.3200

388471810180158

09:16:25

XLON

545

120.3200

388471810180159

09:16:25

XLON

4,069

120.3200

388471810180144

09:16:53

XLON

3,409

120.2800

388471810180216

09:17:23

XLON

1,705

120.3000

388471810180265

09:17:23

XLON

794

120.3000

388471810180266

09:17:23

XLON

3,923

120.3000

388471810180267

09:17:55

XLON

4,754

120.2600

388471810180324

09:18:14

XLON

4,050

120.3200

388471810180400

09:18:46

XLON

3,000

120.3600

388471810180483

09:18:46

XLON

2,407

120.3600

388471810180484

09:18:46

XLON

3,874

120.3600

388471810180480

09:20:00

XLON

5,777

120.4000

388471810180741

09:20:00

XLON

3,000

120.4000

388471810180742

09:20:00

XLON

4,745

120.4000

388471810180743

09:20:03

XLON

4,449

120.4000

388471810180759

09:20:04

XLON

3,780

120.4000

388471810180762

09:20:15

XLON

11,124

120.3800

388471810180789

09:21:15

XLON

3,737

120.4000

388471810180993

09:21:22

XLON

2,852

120.3800

388471810181001

09:21:23

XLON

1,819

120.3800

388471810181004

09:21:44

XLON

5,837

120.3800

388471810181019

09:21:44

XLON

5,141

120.3800

388471810181021

09:21:58

XLON

4,840

120.3600

388471810181054

09:22:20

XLON

5,862

120.3000

388471810181203

09:22:44

XLON

3,097

120.2800

388471810181334

09:23:25

XLON

4,751

120.2800

388471810181430

09:24:26

XLON

158

120.3000

388471810181602

09:24:36

XLON

4,203

120.2800

388471810181637

09:25:02

XLON

13,327

120.2800

388471810181668

09:25:02

XLON

3,000

120.2600

388471810181690

09:25:02

XLON

1,108

120.2600

388471810181691

09:25:02

XLON

3,825

120.2800

388471810181683

09:25:37

XLON

3,000

120.2200

388471810181851

09:26:39

XLON

3,000

120.1600

388471810182036

09:26:40

XLON

3,770

120.1400

388471810182045

09:26:40

XLON

3,441

120.1400

388471810182046

09:27:54

XLON

8,642

120.1600

388471810182309

09:28:29

XLON

7,992

120.1400

388471810182405

09:29:22

XLON

10,632

120.0600

388471810182540

09:29:22

XLON

3,000

120.0200

388471810182590

09:29:22

XLON

4,864

120.0200

388471810182591

09:29:24

XLON

1,706

120.0400

388471810182609

09:29:25

XLON

3,000

120.0400

388471810182611

09:29:25

XLON

5,490

120.0400

388471810182612

09:29:25

XLON

4,800

120.0400

388471810182613

09:29:35

XLON

12,933

120.0000

388471810182646

09:29:35

XLON

3,000

120.0000

388471810182647

09:29:35

XLON

3,100

120.0000

388471810182648

09:29:35

XLON

6,347

120.0000

388471810182649

09:29:35

XLON

367

120.0000

388471810182650

09:29:48

XLON

158

119.9600

388471810182722

09:29:48

XLON

4,334

119.9600

388471810182723

09:29:48

XLON

6,697

119.9600

388471810182724

09:30:18

XLON

10,350

119.9200

388471810182911

09:31:16

XLON

5,799

119.9000

388471810183070

09:31:16

XLON

3,000

119.9000

388471810183075

09:31:16

XLON

682

119.9000

388471810183078

09:32:28

XLON

1,611

119.9600

388471810183247

09:32:28

XLON

4,695

119.9600

388471810183248

09:34:01

XLON

357

120.0400

388471810183499

09:34:01

XLON

7,329

120.0400

388471810183500

09:35:16

XLON

3,353

119.9600

388471810183652

09:37:03

XLON

1,212

119.9400

388471810183897

09:37:03

XLON

2,456

119.9600

388471810183898

09:37:10

XLON

4,727

119.9200

388471810183929

09:37:10

XLON

4,676

119.9200

388471810183932

09:37:12

XLON

4,950

119.9000

388471810183972

09:37:29

XLON

2,812

119.8800

388471810184005

09:38:15

XLON

3,850

119.8800

388471810184110

09:39:03

XLON

4,650

119.8800

388471810184196

09:39:35

XLON

195

119.8600

388471810184273

09:39:35

XLON

3,178

119.8600

388471810184274

09:40:24

XLON

5,124

119.8600

388471810184364

09:40:45

XLON

3,432

119.8200

388471810184421

09:41:11

XLON

4,137

119.9000

388471810184523

09:41:11

XLON

403

119.9000

388471810184524

09:41:26

XLON

3,972

119.9000

388471810184567

09:41:26

XLON

2,974

119.9000

388471810184569

09:41:26

XLON

851

119.9000

388471810184570

09:42:28

XLON

3,637

119.8400

388471810184653

09:42:28

XLON

3,577

119.8400

388471810184654

09:43:14

XLON

12,585

119.8200

388471810184727

09:43:14

XLON

3,336

119.8200

388471810184729

09:43:47

XLON

3,321

119.8000

388471810184904

09:44:43

XLON

9,252

119.8400

388471810185065

09:46:51

XLON

245

119.8200

388471810185359

09:46:51

XLON

7,646

119.8200

388471810185360

09:46:51

XLON

3,000

119.8200

388471810185365

09:46:51

XLON

112

119.8200

388471810185366

09:49:11

XLON

7,811

119.8000

388471810185645

09:50:14

XLON

2,965

119.7800

388471810185737

09:51:54

XLON

3,309

119.7800

388471810185948

09:51:55

XLON

7,698

119.7200

388471810185964

09:51:55

XLON

7,698

119.7200

388471810185965

09:53:24

XLON

2,811

119.7200

388471810186161

09:53:24

XLON

3,200

119.7200

388471810186163

09:54:27

XLON

6,814

119.7600

388471810186308

09:54:27

XLON

5,870

119.7600

388471810186311

09:54:27

XLON

909

119.7600

388471810186312

09:54:32

XLON

4,325

119.7400

388471810186326

09:54:32

XLON

4,504

119.7200

388471810186327

09:56:12

XLON

522

119.7000

388471810186626

09:56:12

XLON

2,673

119.7000

388471810186627

09:57:45

XLON

5,002

119.7000

388471810186787

09:57:45

XLON

3,452

119.7000

388471810186789

09:57:45

XLON

1,100

119.7000

388471810186790

09:59:51

XLON

2,927

119.6400

388471810187129

10:00:19

XLON

7,380

119.6400

388471810187184

10:00:19

XLON

3,039

119.6400

388471810187191

10:00:19

XLON

1,995

119.6400

388471810187192

10:00:52

XLON

2,321

119.6400

388471810187292

10:00:52

XLON

3,000

119.6400

388471810187293

10:01:27

XLON

7,253

119.6000

388471810187368

10:01:51

XLON

3,525

119.5800

388471810187414

10:02:27

XLON

3,000

119.5600

388471810187468

10:02:27

XLON

1,283

119.5600

388471810187469

10:02:27

XLON

579

119.5600

388471810187463

10:02:27

XLON

1,921

119.5600

388471810187464

10:02:27

XLON

11,526

119.5600

388471810187465

10:03:26

XLON

9,771

119.5200

388471810187634

10:05:19

XLON

4,601

119.5000

388471810187874

10:05:29

XLON

3,355

119.4600

388471810187925

10:06:08

XLON

8,698

119.4400

388471810188032

10:06:08

XLON

2,962

119.4400

388471810188038

10:06:24

XLON

3,145

119.4600

388471810188059

10:07:41

XLON

4,602

119.4200

388471810188246

10:10:02

XLON

7,723

119.4400

388471810188552

10:10:02

XLON

3,533

119.4200

388471810188557

10:11:01

XLON

4,403

119.4800

388471810188662

10:12:20

XLON

3,369

119.5000

388471810188797

10:12:20

XLON

2,881

119.5000

388471810188796

10:12:20

XLON

1,497

119.5000

388471810188798

10:12:21

XLON

4,220

119.5000

388471810188803

10:13:08

XLON

2,761

119.4200

388471810188891

10:13:08

XLON

4,207

119.4200

388471810188892

10:13:44

XLON

3,152

119.5000

388471810188965

10:13:44

XLON

2,867

119.5000

388471810188964

10:13:44

XLON

3,268

119.5000

388471810188966

10:15:03

XLON

6,174

119.4600

388471810189139

10:15:32

XLON

3,639

119.5000

388471810189178

10:16:03

XLON

2,587

119.5000

388471810189296

10:16:03

XLON

1,695

119.5000

388471810189297

10:16:03

XLON

3,258

119.5000

388471810189298

10:17:54

XLON

3,068

119.6200

388471810189618

10:19:44

XLON

10,124

119.6600

388471810189854

10:19:48

XLON

3,395

119.6400

388471810189857

10:19:59

XLON

2,873

119.6200

388471810189869

10:20:58

XLON

7,387

119.6600

388471810189964

10:20:58

XLON

2,887

119.6600

388471810189965

10:21:47

XLON

3,268

119.6400

388471810190028

10:22:05

XLON

1,081

119.6200

388471810190100

10:22:05

XLON

1,735

119.6200

388471810190101

10:23:01

XLON

7,250

119.5800

388471810190217

10:23:23

XLON

7,557

119.5800

388471810190245

10:23:23

XLON

3,000

119.5600

388471810190249

10:23:23

XLON

2,958

119.5600

388471810190250

10:25:10

XLON

13,767

119.5600

388471810190389

10:25:10

XLON

1,839

119.5600

388471810190394

10:25:10

XLON

3,000

119.5600

388471810190395

10:25:10

XLON

507

119.5600

388471810190396

10:25:10

XLON

5,637

119.5600

388471810190397

10:25:24

XLON

4,546

119.5400

388471810190408

10:25:41

XLON

6,933

119.5400

388471810190425

10:25:52

XLON

3,136

119.5200

388471810190455

10:25:52

XLON

3,486

119.5200

388471810190456

10:25:53

XLON

3,486

119.5200

388471810190462

10:27:02

XLON

886

119.5400

388471810190571

10:27:02

XLON

8,910

119.5400

388471810190572

10:27:43

XLON

9,285

119.5400

388471810190626

10:28:20

XLON

5,444

119.5400

388471810190761

10:28:20

XLON

2,851

119.5400

388471810190762

10:29:49

XLON

6,839

119.5600

388471810190922

10:30:01

XLON

6,551

119.5400

388471810190957

10:30:01

XLON

852

119.5400

388471810190958

10:30:01

XLON

5,394

119.5400

388471810190967

10:31:12

XLON

6,093

119.5600

388471810191200

10:31:12

XLON

6,021

119.5600

388471810191204

10:31:58

XLON

3,858

119.5200

388471810191332

10:31:58

XLON

3,685

119.5200

388471810191337

10:31:58

XLON

1,350

119.5200

388471810191338

10:31:58

XLON

5,625

119.5200

388471810191339

10:32:35

XLON

5,226

119.5000

388471810191400

10:32:35

XLON

3,259

119.5000

388471810191399

10:33:03

XLON

4,234

119.5400

388471810191463

10:35:12

XLON

8,956

119.5600

388471810191765

10:35:15

XLON

1,319

119.5600

388471810191784

10:36:14

XLON

4,783

119.5000

388471810191876

10:37:29

XLON

9,661

119.5400

388471810192065

10:38:18

XLON

11,938

119.5400

388471810192212

10:39:25

XLON

976

119.6200

388471810192342

10:39:27

XLON

7,710

119.6200

388471810192343

10:39:29

XLON

251

119.6200

388471810192346

10:39:29

XLON

2,178

119.6200

388471810192347

10:39:29

XLON

3,354

119.6200

388471810192348

10:39:30

XLON

6,844

119.5800

388471810192352

10:39:30

XLON

3,000

119.5800

388471810192355

10:39:30

XLON

1,469

119.5800

388471810192356

10:39:31

XLON

981

119.5800

388471810192358

10:39:32

XLON

801

119.5800

388471810192359

10:41:27

XLON

918

119.6600

388471810192638

10:41:27

XLON

11,924

119.6600

388471810192639

10:41:27

XLON

3,100

119.6600

388471810192640

10:41:49

XLON

10,942

119.6400

388471810192735

10:41:49

XLON

449

119.6400

388471810192737

10:41:49

XLON

10,942

119.6400

388471810192739

10:41:49

XLON

11,593

119.6400

388471810192688

10:42:31

XLON

4,298

119.6000

388471810192844

10:43:02

XLON

2,980

119.5800

388471810192898

10:43:02

XLON

3,000

119.5800

388471810192900

10:43:02

XLON

985

119.5800

388471810192901

10:43:40

XLON

40

119.5000

388471810192980

10:43:41

XLON

3,414

119.5000

388471810192983

10:44:02

XLON

8,996

119.5200

388471810193020

10:44:02

XLON

9,385

119.5200

388471810193019

10:44:02

XLON

3,000

119.5200

388471810193023

10:44:02

XLON

1,000

119.5200

388471810193024

10:44:02

XLON

3,000

119.5200

388471810193025

10:44:02

XLON

74

119.5200

388471810193026

10:45:30

XLON

3,000

119.4800

388471810193200

10:45:30

XLON

1,685

119.5000

388471810193201

10:45:30

XLON

3,322

119.4800

388471810193187

10:46:27

XLON

1,027

119.5400

388471810193322

10:46:27

XLON

3,000

119.5400

388471810193323

10:46:30

XLON

3,380

119.5400

388471810193324

10:46:33

XLON

7,871

119.5200

388471810193326

10:46:33

XLON

5,055

119.5200

388471810193327

10:48:14

XLON

3,100

119.5600

388471810193451

10:49:08

XLON

3,773

119.5600

388471810193510

10:49:09

XLON

3,800

119.5600

388471810193511

10:49:49

XLON

8,983

119.5600

388471810193623

10:49:54

XLON

12,648

119.5600

388471810193629

10:50:30

XLON

3,076

119.5200

388471810193698

10:50:33

XLON

3,165

119.5200

388471810193721

10:51:30

XLON

3,414

119.5000

388471810193863

10:52:01

XLON

2,676

119.5800

388471810193921

10:52:12

XLON

10,271

119.5800

388471810193944

10:52:35

XLON

3,197

119.5600

388471810193963

10:53:22

XLON

3,439

119.5600

388471810194020

10:53:22

XLON

6,459

119.5600

388471810194026

10:54:16

XLON

2,970

119.5200

388471810194082

10:54:18

XLON

1,075

119.5000

388471810194101

10:54:18

XLON

2,006

119.5000

388471810194102

10:54:19

XLON

41

119.5000

388471810194106

10:55:01

XLON

3,254

119.5400

388471810194188

10:55:01

XLON

1,132

119.5400

388471810194189

10:55:01

XLON

8,313

119.5400

388471810194184

10:55:01

XLON

3,254

119.5400

388471810194183

10:55:01

XLON

3,254

119.5400

388471810194187

10:57:45

XLON

3,041

119.5000

388471810194443

10:57:47

XLON

4,978

119.5200

388471810194448

10:57:48

XLON

3,045

119.5200

388471810194449

10:57:53

XLON

4,636

119.5200

388471810194461

10:58:05

XLON

915

119.4800

388471810194492

10:59:13

XLON

3,000

119.4600

388471810194603

10:59:13

XLON

883

119.4600

388471810194597

10:59:13

XLON

8,081

119.4600

388471810194598

10:59:13

XLON

13,863

119.4600

388471810194601

10:59:13

XLON

1,657

119.4600

388471810194599

10:59:14

XLON

1,210

119.4600

388471810194613

11:00:21

XLON

13,882

119.4600

388471810194719

11:00:36

XLON

13,663

119.4400

388471810194749

11:00:36

XLON

6,489

119.4400

388471810194746

11:00:36

XLON

5,686

119.4400

388471810194752

11:01:21

XLON

2,992

119.4400

388471810194843

11:01:21

XLON

3,000

119.4400

388471810194849

11:01:21

XLON

1,720

119.4400

388471810194850

11:02:03

XLON

4,297

119.3600

388471810194961

11:05:17

XLON

4,737

119.3800

388471810195296

11:05:17

XLON

3,000

119.3800

388471810195299

11:05:17

XLON

4,263

119.3800

388471810195300

11:05:17

XLON

3,000

119.3800

388471810195301

11:05:17

XLON

1,737

119.3800

388471810195302

11:05:48

XLON

3,000

119.3400

388471810195377

11:06:13

XLON

5,316

119.3000

388471810195439

11:06:13

XLON

3,000

119.3000

388471810195440

11:06:22

XLON

5,217

119.2800

388471810195452

11:06:32

XLON

3,000

119.3200

388471810195468

11:07:02

XLON

8,796

119.3000

388471810195514

11:07:37

XLON

13,165

119.3000

388471810195590

11:07:37

XLON

2,822

119.3000

388471810195589

11:08:21

XLON

1,673

119.4000

388471810195682

11:08:21

XLON

2,717

119.4000

388471810195683

11:08:21

XLON

950

119.4000

388471810195684

11:08:21

XLON

3,193

119.4000

388471810195686

11:09:05

XLON

5,462

119.4200

388471810195792

11:09:05

XLON

2,359

119.4200

388471810195793

11:09:05

XLON

3,000

119.4200

388471810195799

11:09:05

XLON

7,714

119.4200

388471810195800

11:09:25

XLON

1,674

119.3800

388471810195831

11:09:25

XLON

2,895

119.3800

388471810195832

11:12:55

XLON

11,340

119.3600

388471810196181

11:12:59

XLON

7,340

119.3600

388471810196206

11:12:59

XLON

4,691

119.3600

388471810196207

11:12:59

XLON

5,316

119.3600

388471810196211

11:12:59

XLON

2,849

119.3600

388471810196212

11:13:02

XLON

8,009

119.3400

388471810196224

11:13:59

XLON

3,055

119.3200

388471810196432

11:15:25

XLON

1,677

119.3400

388471810196645

11:15:25

XLON

3,183

119.3400

388471810196646

11:15:25

XLON

1,168

119.3400

388471810196647

11:15:25

XLON

2,442

119.3400

388471810196648

11:15:25

XLON

3,272

119.3400

388471810196650

11:15:25

XLON

3,000

119.3400

388471810196651

11:15:28

XLON

9,172

119.3200

388471810196659

11:16:52

XLON

3,000

119.3800

388471810196798

11:16:52

XLON

2,089

119.3800

388471810196799

11:16:55

XLON

2,089

119.3800

388471810196809

11:17:14

XLON

1,814

119.4000

388471810196880

11:17:14

XLON

3,000

119.4000

388471810196881

11:17:27

XLON

8,996

119.3800

388471810196911

11:17:27

XLON

4,052

119.3800

388471810196912

11:17:34

XLON

4,818

119.3600

388471810196923

11:17:34

XLON

3,420

119.3600

388471810196925

11:17:34

XLON

758

119.3600

388471810196926

11:19:05

XLON

6,132

119.3400

388471810197084

11:19:05

XLON

1,086

119.3400

388471810197083

11:19:05

XLON

3,000

119.3400

388471810197087

11:19:05

XLON

2,089

119.3400

388471810197088

11:19:05

XLON

1,549

119.3400

388471810197089

11:21:23

XLON

10,834

119.4000

388471810197371

11:21:23

XLON

759

119.3800

388471810197376

11:21:23

XLON

2,803

119.3800

388471810197377

11:21:55

XLON

2,089

119.3800

388471810197411

11:21:55

XLON

2,119

119.3800

388471810197412

11:22:00

XLON

2,089

119.3800

388471810197428

11:22:00

XLON

2,119

119.3800

388471810197429

11:22:04

XLON

2,114

119.3800

388471810197443

11:22:04

XLON

1,212

119.3800

388471810197444

11:22:09

XLON

3,384

119.3800

388471810197464

11:22:09

XLON

5,954

119.3800

388471810197466

11:23:04

XLON

1,984

119.4000

388471810197557

11:23:04

XLON

1,162

119.4000

388471810197558

11:23:20

XLON

1,560

119.4000

388471810197599

11:23:20

XLON

7,386

119.4000

388471810197600

11:24:21

XLON

896

119.3200

388471810197698

11:24:21

XLON

2,714

119.3200

388471810197699

11:24:21

XLON

619

119.3200

388471810197700

11:26:04

XLON

921

119.3800

388471810197894

11:26:14

XLON

1,794

119.3800

388471810197910

11:26:19

XLON

4,498

119.3800

388471810197911

11:26:53

XLON

3,235

119.3600

388471810198008

11:26:53

XLON

3,000

119.3600

388471810198011

11:26:53

XLON

2,089

119.3600

388471810198012

11:26:53

XLON

3,772

119.3600

388471810198013

11:27:15

XLON

161

119.3200

388471810198116

11:27:20

XLON

2,303

119.3200

388471810198128

11:27:23

XLON

1,884

119.3200

388471810198129

11:27:51

XLON

2,904

119.3200

388471810198151

11:28:26

XLON

3,100

119.3600

388471810198216

11:28:26

XLON

1,292

119.3600

388471810198217

11:29:26

XLON

2,131

119.3400

388471810198272

11:29:26

XLON

1,177

119.3400

388471810198273

11:29:26

XLON

2,710

119.3400

388471810198274

11:29:26

XLON

4,115

119.3400

388471810198275

11:29:26

XLON

2,339

119.3400

388471810198276

11:29:26

XLON

9,164

119.3400

388471810198277

11:29:26

XLON

2,135

119.3400

388471810198278

11:30:33

XLON

3,560

119.3600

388471810198370

11:31:01

XLON

2,879

119.3600

388471810198453

11:31:36

XLON

2,142

119.3400

388471810198539

11:31:36

XLON

3,398

119.3400

388471810198540

11:31:36

XLON

3,000

119.3400

388471810198544

11:31:36

XLON

2,120

119.3400

388471810198545

11:31:36

XLON

2,612

119.3400

388471810198546

11:32:54

XLON

2,270

119.3400

388471810198671

11:32:54

XLON

1,174

119.3400

388471810198672

11:32:54

XLON

3,405

119.3400

388471810198686

11:33:28

XLON

7,783

119.3000

388471810198729

11:34:21

XLON

2,866

119.3000

388471810198840

11:34:21

XLON

3,000

119.3000

388471810198841

11:34:21

XLON

475

119.3000

388471810198842

11:34:21

XLON

2,866

119.3000

388471810198839

11:38:04

XLON

3,000

119.3000

388471810199216

11:38:06

XLON

10,747

119.2800

388471810199230

11:38:10

XLON

2,089

119.2800

388471810199231

11:38:10

XLON

3,000

119.2800

388471810199232

11:38:10

XLON

325

119.2800

388471810199237

11:38:45

XLON

13,091

119.2600

388471810199310

11:38:45

XLON

280

119.2600

388471810199311

11:38:45

XLON

2,798

119.2600

388471810199315

11:38:45

XLON

6,673

119.2600

388471810199316

11:39:19

XLON

3,114

119.1800

388471810199403

11:40:20

XLON

10,410

119.2200

388471810199596

11:42:02

XLON

2,511

119.2000

388471810199738

11:42:02

XLON

3,000

119.2000

388471810199739

11:42:22

XLON

2,059

119.2000

388471810199750

11:42:22

XLON

2,580

119.2000

388471810199751

11:42:22

XLON

3,884

119.2000

388471810199753

11:43:25

XLON

6,400

119.2000

388471810199873

11:44:07

XLON

1,031

119.1800

388471810199983

11:44:07

XLON

2,017

119.1800

388471810199984

11:45:08

XLON

1,723

119.1800

388471810200128

11:45:08

XLON

750

119.1800

388471810200129

11:45:08

XLON

2,139

119.1800

388471810200130

11:45:08

XLON

3,572

119.1800

388471810200131

11:45:13

XLON

9,355

119.1400

388471810200141

11:46:22

XLON

3,990

119.1200

388471810200261

11:48:45

XLON

12,335

119.2200

388471810200481

11:48:51

XLON

9,520

119.2000

388471810200486

11:49:12

XLON

3,314

119.2000

388471810200524

11:50:48

XLON

3,405

119.1800

388471810200640

11:50:48

XLON

443

119.1800

388471810200635

11:50:48

XLON

3,319

119.1800

388471810200636

11:50:48

XLON

87

119.1800

388471810200637

11:51:57

XLON

176

119.1800

388471810200751

11:52:09

XLON

13,046

119.1600

388471810200769

11:52:09

XLON

3,906

119.1600

388471810200770

11:54:10

XLON

3,631

119.1000

388471810201033

11:54:10

XLON

294

119.1000

388471810201034

11:54:10

XLON

4,189

119.1000

388471810201038

11:54:44

XLON

9,842

119.1000

388471810201079

11:56:11

XLON

5,883

119.0400

388471810201303

11:56:34

XLON

3,596

119.0200

388471810201339

11:56:34

XLON

523

119.0200

388471810201340

11:56:34

XLON

330

119.0200

388471810201341

11:56:34

XLON

523

119.0200

388471810201342

12:00:36

XLON

12,738

119.2800

388471810201734

12:00:40

XLON

3,100

119.2800

388471810201735

12:01:15

XLON

3,100

119.3200

388471810201783

12:01:15

XLON

3,000

119.3200

388471810201784

12:01:15

XLON

3,420

119.3200

388471810201785

12:01:54

XLON

6,386

119.3600

388471810201814

12:01:54

XLON

3,100

119.3600

388471810201815

12:01:54

XLON

3,000

119.3600

388471810201816

12:02:00

XLON

516

119.3600

388471810201828

12:02:48

XLON

44

119.3800

388471810201920

12:02:51

XLON

1,837

119.3800

388471810201929

12:03:01

XLON

2,927

119.3800

388471810201933

12:03:07

XLON

973

119.3600

388471810201951

12:03:07

XLON

3,000

119.3600

388471810201952

12:03:22

XLON

297

119.3600

388471810201967

12:03:27

XLON

189

119.3600

388471810201969

12:03:59

XLON

12,624

119.3600

388471810202002

12:05:33

XLON

3,000

119.4400

388471810202168

12:05:35

XLON

1,817

119.4400

388471810202171

12:05:35

XLON

2,118

119.4400

388471810202172

12:05:35

XLON

280

119.4400

388471810202173

12:05:38

XLON

59

119.4000

388471810202176

12:05:38

XLON

4,108

119.4000

388471810202177

12:05:39

XLON

4,548

119.4000

388471810202180

12:06:11

XLON

4,342

119.4000

388471810202253

12:07:28

XLON

2,014

119.4400

388471810202388

12:07:28

XLON

1,695

119.4400

388471810202389

12:07:28

XLON

2,014

119.4400

388471810202391

12:07:28

XLON

2,014

119.4400

388471810202392

12:07:28

XLON

3,000

119.4400

388471810202393

12:07:28

XLON

2,984

119.4400

388471810202394

12:08:55

XLON

3,308

119.4400

388471810202570

12:08:55

XLON

3,100

119.4400

388471810202573

12:08:55

XLON

2,118

119.4400

388471810202574

12:08:55

XLON

902

119.4400

388471810202575

12:09:52

XLON

147

119.4400

388471810202660

12:09:52

XLON

2,700

119.4400

388471810202661

12:12:05

XLON

9,337

119.4400

388471810202815

12:12:05

XLON

425

119.4400

388471810202816

12:12:10

XLON

995

119.4400

388471810202830

12:13:43

XLON

4,598

119.4600

388471810203011

12:13:43

XLON

9,188

119.4600

388471810203012

12:13:43

XLON

3,100

119.4400

388471810203025

12:13:43

XLON

3,000

119.4400

388471810203026

12:13:43

XLON

900

119.4600

388471810203027

12:13:43

XLON

286

119.4600

388471810203028

12:13:43

XLON

3,322

119.4600

388471810203029

12:13:43

XLON

1,200

119.4600

388471810203030

12:13:43

XLON

1,021

119.4600

388471810203031

12:14:27

XLON

5,712

119.4000

388471810203263

12:15:44

XLON

8,500

119.4400

388471810203562

12:15:44

XLON

442

119.4400

388471810203563

12:17:29

XLON

6,201

119.4200

388471810203769

12:18:21

XLON

2,611

119.4200

388471810203882

12:19:14

XLON

1,030

119.4200

388471810204042

12:19:14

XLON

10,124

119.4200

388471810204043

12:19:14

XLON

3,641

119.4200

388471810204047

12:20:02

XLON

8,038

119.4400

388471810204082

12:22:51

XLON

13,123

119.4600

388471810204337

12:23:55

XLON

1,424

119.4800

388471810204480

12:23:55

XLON

1,285

119.4800

388471810204481

12:23:55

XLON

2,137

119.4800

388471810204482

12:23:55

XLON

2,117

119.4800

388471810204483

12:24:08

XLON

2,872

119.4800

388471810204515

12:24:29

XLON

2,929

119.4800

388471810204581

12:25:01

XLON

62

119.4800

388471810204649

12:25:01

XLON

13,599

119.4800

388471810204650

12:25:01

XLON

3,340

119.4800

388471810204651

12:26:10

XLON

4,255

119.4600

388471810204796

12:26:10

XLON

2,953

119.4600

388471810204797

12:27:04

XLON

2,970

119.4400

388471810204919

12:27:31

XLON

7,862

119.4200

388471810204975

12:28:38

XLON

40

119.4600

388471810205037

12:28:38

XLON

9,742

119.4600

388471810205038

12:29:35

XLON

4,597

119.4600

388471810205149

12:29:35

XLON

2,219

119.4600

388471810205150

12:30:46

XLON

3,459

119.4400

388471810205231

12:31:35

XLON

176

119.4800

388471810205300

12:31:40

XLON

68

119.4800

388471810205318

12:32:24

XLON

905

119.4800

388471810205423

12:32:38

XLON

1,870

119.4800

388471810205436

12:32:55

XLON

4,983

119.4800

388471810205453

12:33:00

XLON

1,814

119.4800

388471810205455

12:33:12

XLON

4,700

119.4800

388471810205485

12:33:12

XLON

2,117

119.4800

388471810205486

12:35:56

XLON

11,969

119.4600

388471810205689

12:35:56

XLON

2,093

119.4600

388471810205720

12:35:57

XLON

3,086

119.4800

388471810205736

12:36:04

XLON

10,214

119.4600

388471810205805

12:36:04

XLON

5,400

119.4600

388471810205808

12:36:04

XLON

1,433

119.4600

388471810205809

12:37:01

XLON

5,918

119.4600

388471810205927

12:38:05

XLON

2,921

119.4000

388471810206076

12:38:05

XLON

3,061

119.4000

388471810206068

12:38:49

XLON

2,077

119.3800

388471810206114

12:38:49

XLON

3,000

119.3800

388471810206115

12:38:49

XLON

78

119.3800

388471810206116

12:39:10

XLON

4,534

119.3200

388471810206174

12:39:10

XLON

6,188

119.3200

388471810206175

12:40:37

XLON

1,634

119.3400

388471810206341

12:40:37

XLON

3,845

119.3400

388471810206342

12:40:47

XLON

1,411

119.3600

388471810206366

12:40:47

XLON

4,654

119.3600

388471810206367

12:41:10

XLON

3,443

119.3600

388471810206421

12:41:12

XLON

3,223

119.3400

388471810206438

12:42:13

XLON

2,869

119.3000

388471810206530

12:43:15

XLON

1,740

119.2600

388471810206618

12:43:15

XLON

5,235

119.2600

388471810206619

12:43:15

XLON

3,577

119.2600

388471810206627

12:43:15

XLON

2,886

119.2600

388471810206628

12:44:31

XLON

9,206

119.2000

388471810206765

12:45:18

XLON

985

119.2000

388471810206946

12:45:18

XLON

3,980

119.2000

388471810206947

12:45:18

XLON

3,131

119.2000

388471810206949

12:45:30

XLON

7,196

119.1800

388471810206984

12:46:02

XLON

2,140

119.1800

388471810207181

12:46:02

XLON

4,224

119.1800

388471810207182

12:47:08

XLON

3,000

119.3600

388471810207471

12:47:39

XLON

2,818

119.4200

388471810207755

12:47:39

XLON

3,000

119.4200

388471810207760

12:47:39

XLON

2,220

119.4200

388471810207761

12:47:39

XLON

2,927

119.4200

388471810207763

12:48:15

XLON

4,826

119.4600

388471810207962

12:48:21

XLON

3,286

119.4200

388471810207983

12:48:42

XLON

2,400

119.4200

388471810208068

12:48:42

XLON

2,731

119.4200

388471810208069

12:49:37

XLON

6,213

119.4200

388471810208189

12:50:49

XLON

8,968

119.5000

388471810208410

12:50:49

XLON

3,000

119.5000

388471810208413

12:50:49

XLON

596

119.5000

388471810208414

12:50:49

XLON

588

119.5000

388471810208415

12:51:08

XLON

3,114

119.5200

388471810208468

12:51:48

XLON

5,642

119.4800

388471810208536

12:51:57

XLON

4,268

119.4400

388471810208584

12:53:07

XLON

8,076

119.4200

388471810208720

12:54:46

XLON

3,100

119.5600

388471810208924

12:58:50

XLON

1,573

119.6600

388471810209449

12:58:50

XLON

3,000

119.6600

388471810209450

12:58:53

XLON

2,696

119.6800

388471810209452

12:58:53

XLON

2,131

119.6800

388471810209453

12:58:53

XLON

3,615

119.6800

388471810209454

12:58:53

XLON

3,000

119.6800

388471810209455

12:58:53

XLON

3,000

119.6800

388471810209456

12:59:47

XLON

1,953

119.6600

388471810209545

12:59:47

XLON

7,711

119.6600

388471810209546

12:59:47

XLON

6,515

119.6600

388471810209556

12:59:47

XLON

10,029

119.6600

388471810209557

12:59:47

XLON

14,409

119.6600

388471810209558

12:59:52

XLON

5,351

119.6400

388471810209565

13:00:17

XLON

1,229

119.6200

388471810209615

13:00:17

XLON

1,781

119.6200

388471810209616

13:00:45

XLON

398

119.6000

388471810209674

13:00:45

XLON

2,590

119.6000

388471810209675

13:02:17

XLON

596

119.6400

388471810209829

13:02:17

XLON

2,248

119.6400

388471810209830

13:03:22

XLON

3,000

119.5800

388471810209959

13:03:22

XLON

3,100

119.6000

388471810209960

13:03:22

XLON

325

119.6000

388471810209961

13:03:22

XLON

3,745

119.6000

388471810209962

13:03:22

XLON

1,200

119.6000

388471810209963

13:03:22

XLON

987

119.6000

388471810209964

13:03:51

XLON

2,243

119.6000

388471810210003

13:03:51

XLON

652

119.6000

388471810210004

13:03:57

XLON

44

119.6400

388471810210030

13:04:48

XLON

6,030

119.6800

388471810210162

13:04:48

XLON

885

119.6800

388471810210163

13:04:48

XLON

3,000

119.6800

388471810210166

13:04:48

XLON

2,153

119.6800

388471810210167

13:04:48

XLON

596

119.6800

388471810210168

13:04:52

XLON

14,006

119.6400

388471810210173

13:06:30

XLON

3,773

119.6800

388471810210347

13:06:31

XLON

1,787

119.6800

388471810210350

13:06:31

XLON

7,931

119.6800

388471810210351

13:07:37

XLON

2,885

119.6600

388471810210435

13:09:01

XLON

3,000

119.7200

388471810210729

13:09:01

XLON

596

119.7200

388471810210730

13:09:04

XLON

2,903

119.7200

388471810210733

13:09:22

XLON

2,827

119.7200

388471810210769

13:09:35

XLON

2,483

119.7200

388471810210804

13:09:35

XLON

429

119.7200

388471810210805

13:10:04

XLON

2,300

119.6800

388471810210857

13:10:04

XLON

596

119.6800

388471810210858

13:10:53

XLON

906

119.7200

388471810210961

13:10:58

XLON

149

119.7200

388471810210962

13:11:36

XLON

12,532

119.7400

388471810210998

13:11:36

XLON

4,498

119.7600

388471810210997

13:11:41

XLON

3,100

119.7400

388471810211001

13:11:41

XLON

1,177

119.7400

388471810211002

13:12:27

XLON

8,518

119.7000

388471810211097

13:12:27

XLON

3,000

119.6800

388471810211101

13:12:27

XLON

596

119.6800

388471810211102

13:12:27

XLON

1,115

119.7000

388471810211103

13:13:01

XLON

3,641

119.7200

388471810211196

13:13:01

XLON

2,891

119.7200

388471810211197

13:13:45

XLON

2,999

119.7000

388471810211248

13:14:30

XLON

6,564

119.6600

388471810211354

13:14:30

XLON

3,811

119.6600

388471810211351

13:15:03

XLON

3,341

119.6200

388471810211404

13:16:36

XLON

2,861

119.6600

388471810211577

13:17:04

XLON

4,120

119.6600

388471810211652

13:17:04

XLON

3,000

119.6600

388471810211653

13:17:52

XLON

13,493

119.6600

388471810211707

13:19:58

XLON

5,145

119.6600

388471810211889

13:19:58

XLON

1,212

119.6600

388471810211890

13:19:58

XLON

6,122

119.6600

388471810211891

13:19:58

XLON

703

119.6600

388471810211892

13:19:58

XLON

10,249

119.6600

388471810211893

13:19:58

XLON

2,776

119.6600

388471810211894

13:20:39

XLON

4,761

119.6400

388471810212015

13:22:00

XLON

3,308

119.6400

388471810212178

13:22:07

XLON

1,510

119.6400

388471810212189

13:22:07

XLON

1,308

119.6400

388471810212190

13:22:42

XLON

3,000

119.6200

388471810212236

13:23:28

XLON

2,021

119.6000

388471810212292

13:23:28

XLON

10,562

119.6000

388471810212293

13:23:28

XLON

3,000

119.6000

388471810212298

13:23:28

XLON

219

119.6000

388471810212299

13:23:49

XLON

7,072

119.5600

388471810212339

13:23:56

XLON

3,136

119.5400

388471810212392

13:24:27

XLON

3,471

119.4800

388471810212502

13:25:02

XLON

900

119.4600

388471810212591

13:25:02

XLON

1,754

119.4600

388471810212592

13:25:02

XLON

321

119.4600

388471810212593

13:25:29

XLON

5,030

119.4600

388471810212691

13:26:02

XLON

4,007

119.5000

388471810212753

13:26:16

XLON

8,881

119.4800

388471810212773

13:26:41

XLON

2,137

119.4400

388471810212844

13:26:41

XLON

3,843

119.4400

388471810212847

13:26:41

XLON

1

119.4400

388471810212848

13:26:41

XLON

1,288

119.4400

388471810212842

13:28:45

XLON

2,222

119.4600

388471810212984

13:28:45

XLON

6,418

119.4600

388471810212985

13:29:13

XLON

3,211

119.4200

388471810213041

13:29:13

XLON

3,000

119.4200

388471810213048

13:29:13

XLON

4,725

119.4200

388471810213049

13:30:09

XLON

5,134

119.4400

388471810213203

13:31:14

XLON

1,887

119.4400

388471810213349

13:31:16

XLON

1,076

119.4400

388471810213350

13:31:16

XLON

2,285

119.4400

388471810213351

13:31:24

XLON

1,864

119.4600

388471810213372

13:31:26

XLON

120

119.4600

388471810213380

13:31:26

XLON

3,000

119.4600

388471810213381

13:31:26

XLON

3,784

119.4600

388471810213382

13:31:29

XLON

2,266

119.4400

388471810213385

13:31:29

XLON

4,165

119.4400

388471810213386

13:31:29

XLON

88

119.4400

388471810213387

13:32:56

XLON

2,287

119.4600

388471810213594

13:32:56

XLON

3,000

119.4600

388471810213595

13:33:58

XLON

13,061

119.4600

388471810213705

13:34:20

XLON

4,121

119.4800

388471810213726

13:34:20

XLON

966

119.4800

388471810213727

13:34:21

XLON

89

119.4800

388471810213731

13:34:21

XLON

40

119.4800

388471810213732

13:34:21

XLON

7,163

119.4800

388471810213733

13:34:44

XLON

485

119.4600

388471810213768

13:34:44

XLON

5,228

119.4600

388471810213769

13:34:59

XLON

4,264

119.4600

388471810213786

13:35:02

XLON

3,730

119.4400

388471810213811

13:37:28

XLON

11,590

119.4400

388471810214216

13:37:28

XLON

1,774

119.4400

388471810214217

13:37:28

XLON

12,147

119.4400

388471810214223

13:37:28

XLON

1,216

119.4400

388471810214224

13:38:52

XLON

2,887

119.4600

388471810214363

13:39:08

XLON

2,950

119.4600

388471810214435

13:39:22

XLON

2,053

119.4200

388471810214461

13:39:34

XLON

6,009

119.4200

388471810214468

13:39:34

XLON

537

119.4200

388471810214469

13:39:46

XLON

2,748

119.4200

388471810214487

13:39:46

XLON

8,247

119.4200

388471810214488

13:40:17

XLON

3,420

119.3600

388471810214563

13:40:17

XLON

2,947

119.3600

388471810214559

13:41:06

XLON

2,827

119.3400

388471810214639

13:41:22

XLON

605

119.3400

388471810214649

13:41:22

XLON

4,401

119.3400

388471810214650

13:41:22

XLON

605

119.3400

388471810214651

13:41:58

XLON

4,406

119.3400

388471810214704

13:42:21

XLON

4,222

119.3400

388471810214734

13:42:27

XLON

1,695

119.3400

388471810214738

13:42:27

XLON

414

119.3400

388471810214739

13:42:27

XLON

5,623

119.3400

388471810214740

13:43:23

XLON

5,121

119.3000

388471810214844

13:43:47

XLON

8,209

119.2800

388471810214882

13:44:09

XLON

5,471

119.2400

388471810215005

13:44:09

XLON

393

119.2400

388471810215006

13:44:59

XLON

4,712

119.1400

388471810215133

13:46:19

XLON

13,808

119.1600

388471810215448

13:46:19

XLON

6,326

119.1800

388471810215451

13:46:19

XLON

3,000

119.1800

388471810215452

13:46:19

XLON

1,827

119.1800

388471810215453

13:47:00

XLON

6,180

119.1600

388471810215501

13:47:42

XLON

575

119.2000

388471810215586

13:47:42

XLON

2,367

119.2000

388471810215587

13:48:20

XLON

2,989

119.2200

388471810215665

13:49:11

XLON

3,100

119.2200

388471810215765

13:49:11

XLON

3,000

119.2200

388471810215766

13:49:11

XLON

1,776

119.2200

388471810215767

13:51:14

XLON

2,490

119.3800

388471810216090

13:51:17

XLON

3,000

119.3800

388471810216091

13:51:20

XLON

3,000

119.3800

388471810216093

13:51:24

XLON

3,000

119.3800

388471810216094

13:51:24

XLON

2,382

119.3800

388471810216095

13:51:24

XLON

3,400

119.3800

388471810216096

13:51:26

XLON

3,000

119.3800

388471810216097

13:51:27

XLON

3,000

119.3800

388471810216098

13:52:16

XLON

12,172

119.3800

388471810216227

13:52:16

XLON

12,898

119.3800

388471810216228

13:52:25

XLON

6,852

119.3600

388471810216236

13:53:16

XLON

122

119.3800

388471810216386

13:53:19

XLON

912

119.3800

388471810216392

13:53:19

XLON

2,744

119.3800

388471810216393

13:53:19

XLON

12,190

119.3600

388471810216396

13:54:21

XLON

2,055

119.3800

388471810216503

13:54:21

XLON

2,656

119.3800

388471810216504

13:54:47

XLON

4,645

119.3600

388471810216550

13:54:47

XLON

3,932

119.3600

388471810216551

13:54:47

XLON

1,285

119.3600

388471810216552

13:54:47

XLON

3,005

119.3600

388471810216553

13:55:25

XLON

2,968

119.4000

388471810216608

13:55:53

XLON

5,510

119.3200

388471810216638

13:55:54

XLON

5,762

119.3200

388471810216639

13:57:26

XLON

266

119.3600

388471810216811

13:57:50

XLON

12,635

119.3600

388471810216851

13:58:26

XLON

12,937

119.3200

388471810216915

13:59:55

XLON

9,579

119.3200

388471810217057

13:59:55

XLON

3,000

119.3200

388471810217088

13:59:55

XLON

10,266

119.3200

388471810217089

14:00:15

XLON

5,146

119.2800

388471810217203

14:00:16

XLON

3,000

119.2800

388471810217204

14:00:16

XLON

405

119.2800

388471810217205

14:00:16

XLON

692

119.2800

388471810217206

14:01:04

XLON

1,011

119.2400

388471810217297

14:01:04

XLON

2,113

119.2400

388471810217298

14:02:15

XLON

5,217

119.1800

388471810217492

14:02:15

XLON

1,741

119.1800

388471810217493

14:02:17

XLON

170

119.1800

388471810217509

14:02:17

XLON

1,979

119.1800

388471810217510

14:02:26

XLON

2,474

119.1800

388471810217541

14:03:52

XLON

6,701

119.2000

388471810217747

14:03:52

XLON

5,639

119.2000

388471810217748

14:03:52

XLON

2,268

119.2000

388471810217749

14:03:52

XLON

4,433

119.2000

388471810217750

14:03:53

XLON

137

119.1800

388471810217757

14:03:53

XLON

3,000

119.1800

388471810217758

14:04:54

XLON

3,000

119.1400

388471810217907

14:04:54

XLON

3,120

119.1400

388471810217908

14:05:55

XLON

1,956

119.1400

388471810218049

14:05:55

XLON

11,792

119.1400

388471810218050

14:05:59

XLON

2,706

119.1600

388471810218070

14:06:08

XLON

2,855

119.1600

388471810218092

14:06:30

XLON

324

119.1400

388471810218171

14:06:31

XLON

12,185

119.1400

388471810218174

14:06:31

XLON

3,610

119.1600

388471810218176

14:08:09

XLON

2,843

119.1400

388471810218509

14:08:09

XLON

8,362

119.1600

388471810218500

14:08:09

XLON

429

119.1600

388471810218501

14:08:09

XLON

128

119.1400

388471810218502

14:08:09

XLON

1,370

119.1400

388471810218503

14:08:09

XLON

571

119.1400

388471810218504

14:08:09

XLON

964

119.1400

388471810218505

14:08:09

XLON

3,660

119.1400

388471810218519

14:08:30

XLON

3,031

119.1200

388471810218563

14:08:44

XLON

2,788

119.1000

388471810218579

14:08:44

XLON

1,336

119.1000

388471810218580

14:09:21

XLON

1,322

119.0800

388471810218741

14:09:21

XLON

1,715

119.0800

388471810218742

14:09:21

XLON

249

119.0800

388471810218743

14:10:17

XLON

3,100

119.1000

388471810218918

14:10:17

XLON

760

119.1000

388471810218919

14:10:17

XLON

1,277

119.1000

388471810218920

14:10:22

XLON

3,000

119.1000

388471810218927

14:10:22

XLON

1,972

119.1000

388471810218928

14:10:42

XLON

134

119.0800

388471810218995

14:11:39

XLON

3,662

119.0600

388471810219117

14:11:41

XLON

1,700

119.0600

388471810219146

14:11:42

XLON

4,236

119.0600

388471810219147

14:11:42

XLON

923

119.0600

388471810219148

14:12:01

XLON

3,000

119.0400

388471810219195

14:12:35

XLON

12,323

119.1000

388471810219286

14:12:42

XLON

11,498

119.1000

388471810219296

14:13:49

XLON

374

119.2000

388471810219451

14:13:49

XLON

5,438

119.2000

388471810219452

14:15:08

XLON

2,098

119.1800

388471810219656

14:15:29

XLON

4,713

119.2000

388471810219702

14:15:29

XLON

7,816

119.2000

388471810219703

14:17:06

XLON

3,000

119.1800

388471810219885

14:17:06

XLON

4,940

119.1800

388471810219886

14:17:06

XLON

4,559

119.1800

388471810219887

14:17:06

XLON

282

119.1800

388471810219880

14:17:06

XLON

12,075

119.1800

388471810219881

14:17:23

XLON

405

119.1800

388471810219935

14:17:23

XLON

8,500

119.1800

388471810219936

14:17:23

XLON

4,040

119.1800

388471810219937

14:17:23

XLON

3,000

119.1800

388471810219940

14:17:23

XLON

555

119.1800

388471810219941

14:17:23

XLON

1,118

119.2000

388471810219942

14:19:29

XLON

2,307

119.2000

388471810220213

14:20:01

XLON

911

119.2000

388471810220274

14:20:01

XLON

3,000

119.2000

388471810220275

14:20:01

XLON

2,630

119.2000

388471810220276

14:20:01

XLON

1,027

119.2000

388471810220277

14:20:01

XLON

6,318

119.1800

388471810220278

14:20:01

XLON

1,960

119.1800

388471810220288

14:20:01

XLON

1,801

119.1800

388471810220289

14:20:01

XLON

2,192

119.1800

388471810220290

14:20:01

XLON

1,615

119.2000

388471810220291

14:21:51

XLON

850

119.1000

388471810220597

14:21:56

XLON

652

119.1000

388471810220630

14:21:58

XLON

235

119.1000

388471810220633

14:21:59

XLON

59

119.1000

388471810220638

14:22:16

XLON

915

119.0800

388471810220678

14:22:32

XLON

8,753

119.0800

388471810220723

14:22:56

XLON

11,531

119.0800

388471810220816

14:22:56

XLON

13,591

119.0800

388471810220821

14:22:58

XLON

6,789

119.0800

388471810220827

14:23:05

XLON

5,815

119.0600

388471810220863

14:23:19

XLON

3,283

119.0600

388471810220914

14:23:19

XLON

4,673

119.0600

388471810220915

14:23:19

XLON

9,098

119.0600

388471810220916

14:24:25

XLON

3,611

118.9400

388471810221137

14:24:47

XLON

6,844

118.9400

388471810221203

14:25:06

XLON

4,694

119.0000

388471810221310

14:25:50

XLON

9,628

119.0800

388471810221435

14:25:51

XLON

563

119.0800

388471810221437

14:25:51

XLON

3,707

119.0800

388471810221438

14:26:16

XLON

7,413

119.0600

388471810221563

14:26:52

XLON

4,465

119.0800

388471810221676

14:27:12

XLON

3,731

119.0800

388471810221709

14:27:49

XLON

1,608

119.0800

388471810221789

14:27:49

XLON

1,091

119.0800

388471810221790

14:27:49

XLON

173

119.0800

388471810221791

14:27:54

XLON

671

119.0800

388471810221798

14:27:54

XLON

1,437

119.0800

388471810221799

14:27:54

XLON

694

119.0800

388471810221800

14:27:54

XLON

178

119.0800

388471810221801

14:28:01

XLON

856

119.0600

388471810221828

14:28:01

XLON

3,476

119.0600

388471810221829

14:28:05

XLON

2,703

119.0600

388471810221846

14:28:05

XLON

1,567

119.0600

388471810221847

14:28:05

XLON

301

119.0600

388471810221851

14:28:05

XLON

1,623

119.0600

388471810221852

14:28:05

XLON

211

119.0600

388471810221853

14:28:05

XLON

2,404

119.0600

388471810221854

14:28:18

XLON

2,829

119.0400

388471810221874

14:29:35

XLON

81

119.1000

388471810222042

14:29:40

XLON

1,837

119.1000

388471810222050

14:29:42

XLON

919

119.1000

388471810222056

14:29:43

XLON

3,000

119.1000

388471810222057

14:29:47

XLON

3,000

119.1000

388471810222059

14:29:49

XLON

3,000

119.1000

388471810222066

14:30:00

XLON

3,000

119.1000

388471810222105

14:30:01

XLON

12,965

119.0600

388471810222120

14:30:36

XLON

3,000

119.0800

388471810222553

14:30:39

XLON

4,798

119.1000

388471810222609

14:30:53

XLON

5,004

119.0800

388471810222700

14:30:53

XLON

7,870

119.0800

388471810222701

14:30:53

XLON

3,100

119.0600

388471810222711

14:30:53

XLON

3,100

119.0800

388471810222712

14:30:53

XLON

1,169

119.0800

388471810222713

14:31:09

XLON

2,873

119.0400

388471810222794

14:31:09

XLON

2,873

119.0400

388471810222799

14:31:09

XLON

2,754

119.0400

388471810222800

14:31:32

XLON

3,000

118.9400

388471810222947

14:31:46

XLON

152

118.9800

388471810223031

14:31:48

XLON

1,032

118.9800

388471810223037

14:31:48

XLON

3,323

118.9800

388471810223038

14:32:07

XLON

2,337

118.9600

388471810223116

14:32:07

XLON

3,000

118.9600

388471810223117

14:32:14

XLON

3,000

118.9800

388471810223195

14:32:19

XLON

1,589

119.0000

388471810223268

14:33:34

XLON

15

119.0600

388471810223578

14:33:34

XLON

11,544

119.0600

388471810223579

14:33:36

XLON

4,148

119.0600

388471810223589

14:33:47

XLON

3,089

119.0600

388471810223609

14:33:47

XLON

3,000

119.0600

388471810223610

14:34:03

XLON

7,532

119.1200

388471810223693

14:34:03

XLON

6,314

119.1200

388471810223694

14:34:06

XLON

3,723

119.1600

388471810223724

14:34:33

XLON

3,100

119.2200

388471810223880

14:34:33

XLON

93

119.2200

388471810223881

14:34:33

XLON

1,926

119.2200

388471810223882

14:34:33

XLON

3,000

119.2200

388471810223883

14:34:33

XLON

916

119.2200

388471810223884

14:34:33

XLON

5,015

119.2200

388471810223885

14:34:35

XLON

3,000

119.2000

388471810223894

14:34:48

XLON

7,710

119.2200

388471810224043

14:35:29

XLON

1,493

119.2000

388471810224315

14:35:29

XLON

9,648

119.2000

388471810224316

14:35:31

XLON

1,754

119.2000

388471810224336

14:35:31

XLON

3,000

119.2000

388471810224337

14:35:31

XLON

711

119.2000

388471810224338

14:35:31

XLON

3,395

119.2000

388471810224339

14:35:31

XLON

1,042

119.2000

388471810224340

14:35:31

XLON

2,340

119.2000

388471810224341

14:35:31

XLON

4,600

119.2000

388471810224342

14:35:32

XLON

851

119.2000

388471810224352

14:35:32

XLON

1,914

119.2000

388471810224353

14:35:35

XLON

1,200

119.2000

388471810224368

14:35:40

XLON

11,292

119.2000

388471810224379

14:35:40

XLON

2,904

119.2000

388471810224380

14:35:46

XLON

1,696

119.2000

388471810224407

14:35:46

XLON

1,358

119.2000

388471810224408

14:35:51

XLON

1,778

119.2000

388471810224418

14:35:58

XLON

1,353

119.2800

388471810224474

14:36:03

XLON

3,600

119.2600

388471810224495

14:36:04

XLON

3,000

119.2600

388471810224498

14:36:04

XLON

2,121

119.2600

388471810224499

14:36:22

XLON

3,000

119.2200

388471810224590

14:36:23

XLON

1,985

119.2000

388471810224600

14:36:23

XLON

9,432

119.2000

388471810224601

14:36:37

XLON

3,100

119.2000

388471810224670

14:36:37

XLON

3,660

119.2000

388471810224671

14:36:37

XLON

407

119.2000

388471810224672

14:36:40

XLON

1,546

119.1800

388471810224693

14:36:40

XLON

4,261

119.1800

388471810224694

14:36:40

XLON

3,122

119.1800

388471810224695

14:36:53

XLON

7,845

119.1000

388471810224739

14:36:53

XLON

1,213

119.1000

388471810224740

14:37:27

XLON

3,000

119.1600

388471810224877

14:37:34

XLON

826

119.1600

388471810224913

14:39:07

XLON

9,529

119.2000

388471810225264

14:39:07

XLON

3,196

119.2000

388471810225265

14:39:07

XLON

3,975

119.2000

388471810225266

14:39:07

XLON

2,687

119.2000

388471810225267

14:39:09

XLON

2,687

119.2000

388471810225273

14:39:09

XLON

2,687

119.2000

388471810225274

14:39:22

XLON

3,113

119.2200

388471810225320

14:39:22

XLON

3,000

119.2200

388471810225321

14:39:22

XLON

1,674

119.2200

388471810225322

14:39:22

XLON

4,605

119.2200

388471810225323

14:39:22

XLON

6,630

119.2200

388471810225324

14:39:22

XLON

1,449

119.2200

388471810225325

14:39:22

XLON

3,463

119.2200

388471810225326

14:39:25

XLON

871

119.2200

388471810225347

14:39:25

XLON

3,800

119.2200

388471810225348

14:39:25

XLON

6,275

119.2200

388471810225349

14:39:26

XLON

3,068

119.2200

388471810225356

14:39:33

XLON

4,605

119.2200

388471810225360

14:39:34

XLON

4,605

119.2200

388471810225363

14:39:35

XLON

2,747

119.2200

388471810225364

14:39:35

XLON

4,605

119.2200

388471810225365

14:39:38

XLON

2,847

119.2200

388471810225383

14:39:42

XLON

869

119.2200

388471810225386

14:39:44

XLON

916

119.2200

388471810225394

14:39:44

XLON

4,605

119.2200

388471810225395

14:39:44

XLON

654

119.2200

388471810225396

14:39:47

XLON

190

119.2000

388471810225406

14:40:00

XLON

5,195

119.2400

388471810225436

14:40:00

XLON

3,244

119.2400

388471810225442

14:40:00

XLON

1,919

119.2400

388471810225443

14:40:00

XLON

77

119.2400

388471810225444

14:40:05

XLON

1,075

119.2400

388471810225457

14:40:05

XLON

2,089

119.2400

388471810225458

14:40:15

XLON

3,109

119.2600

388471810225491

14:40:20

XLON

4,900

119.2800

388471810225504

14:40:29

XLON

4,133

119.2800

388471810225531

14:41:05

XLON

3,355

119.3000

388471810225642

14:41:22

XLON

8,501

119.3000

388471810225675

14:41:22

XLON

2,379

119.3000

388471810225678

14:41:22

XLON

2,379

119.3000

388471810225679

14:41:22

XLON

3,000

119.3000

388471810225680

14:41:22

XLON

574

119.3000

388471810225681

14:42:34

XLON

1,000

119.3000

388471810225879

14:42:34

XLON

9,378

119.3000

388471810225880

14:43:07

XLON

4,274

119.3000

388471810225963

14:43:07

XLON

13,506

119.3000

388471810225967

14:43:31

XLON

3,000

119.3200

388471810226065

14:43:45

XLON

4,944

119.3200

388471810226084

14:43:55

XLON

3,512

119.3400

388471810226132

14:44:50

XLON

942

119.3200

388471810226281

14:44:50

XLON

2,565

119.3200

388471810226282

14:45:07

XLON

1,316

119.3200

388471810226329

14:45:07

XLON

2,191

119.3200

388471810226330

14:45:07

XLON

4,161

119.3000

388471810226339

14:45:08

XLON

3,652

119.2800

388471810226367

14:45:08

XLON

3,652

119.2800

388471810226368

14:45:10

XLON

4,812

119.2800

388471810226403

14:45:24

XLON

3,000

119.2800

388471810226522

14:45:26

XLON

3,000

119.2800

388471810226523

14:45:26

XLON

13,940

119.2800

388471810226524

14:45:27

XLON

1,300

119.2800

388471810226537

14:45:28

XLON

1,274

119.2800

388471810226546

14:46:00

XLON

4,484

119.2400

388471810226622

14:46:00

XLON

913

119.2400

388471810226623

14:46:00

XLON

1,469

119.2400

388471810226624

14:46:00

XLON

3,196

119.2400

388471810226627

14:46:00

XLON

2,948

119.2400

388471810226628

14:46:01

XLON

2,521

119.2400

388471810226645

14:46:01

XLON

807

119.2400

388471810226646

14:46:01

XLON

3,000

119.2400

388471810226647

14:46:01

XLON

2,165

119.2400

388471810226648

14:46:02

XLON

1,771

119.2400

388471810226649

14:46:03

XLON

2,984

119.2400

388471810226651

14:46:05

XLON

3,424

119.2400

388471810226656

14:46:06

XLON

765

119.2200

388471810226658

14:46:06

XLON

10,860

119.2200

388471810226659

14:46:06

XLON

3,200

119.2200

388471810226664

14:46:06

XLON

392

119.2200

388471810226665

14:46:06

XLON

6,000

119.2200

388471810226666

14:46:06

XLON

3,374

119.2200

388471810226667

14:46:07

XLON

3,200

119.2000

388471810226671

14:46:31

XLON

11,612

119.2200

388471810226757

14:46:31

XLON

3,000

119.2200

388471810226761

14:46:31

XLON

3,100

119.2200

388471810226762

14:46:31

XLON

3,047

119.2200

388471810226763

14:46:31

XLON

2,943

119.2200

388471810226764

14:46:50

XLON

1,000

119.2000

388471810226802

14:46:50

XLON

10,680

119.2000

388471810226803

14:46:51

XLON

11,987

119.2000

388471810226811

14:46:51

XLON

1,458

119.1800

388471810226828

14:46:52

XLON

8,198

119.1800

388471810226829

14:47:43

XLON

13,088

119.2400

388471810227161

14:47:44

XLON

3,544

119.2400

388471810227175

14:48:35

XLON

3,449

119.2400

388471810227388

14:49:06

XLON

4,498

119.2800

388471810227519

14:49:22

XLON

636

119.2600

388471810227664

14:50:01

XLON

2,166

119.2800

388471810227755

14:50:14

XLON

10,558

119.2600

388471810227786

14:50:17

XLON

5,000

119.2600

388471810227805

14:50:17

XLON

4,605

119.2600

388471810227806

14:50:19

XLON

4,605

119.2600

388471810227815

14:50:21

XLON

3,861

119.2600

388471810227817

14:50:33

XLON

454

119.3600

388471810227908

14:50:37

XLON

13,980

119.3400

388471810227912

14:51:04

XLON

10,704

119.3600

388471810228005

14:51:06

XLON

19

119.3600

388471810228019

14:51:10

XLON

1,950

119.3600

388471810228037

14:51:14

XLON

3,393

119.3600

388471810228060

14:51:14

XLON

3,472

119.3600

388471810228061

14:51:22

XLON

232

119.3600

388471810228095

14:51:28

XLON

1,809

119.3600

388471810228108

14:51:28

XLON

3,000

119.3600

388471810228109

14:51:31

XLON

5,941

119.3400

388471810228123

14:51:31

XLON

2,484

119.3400

388471810228124

14:51:31

XLON

1,083

119.3400

388471810228125

14:53:00

XLON

6,013

119.3200

388471810228713

14:53:00

XLON

3,100

119.3000

388471810228738

14:53:00

XLON

596

119.3000

388471810228739

14:53:09

XLON

3,100

119.3000

388471810228807

14:53:09

XLON

3,000

119.3000

388471810228808

14:53:34

XLON

616

119.2800

388471810228856

14:53:56

XLON

2,602

119.2800

388471810228918

14:54:11

XLON

7,790

119.2800

388471810228981

14:54:36

XLON

253

119.2800

388471810229089

14:55:00

XLON

3,000

119.2800

388471810229170

14:55:00

XLON

7,398

119.2800

388471810229171

14:55:00

XLON

10,658

119.2800

388471810229166

14:55:07

XLON

2,327

119.3400

388471810229240

14:55:53

XLON

3,025

119.3800

388471810229406

14:56:13

XLON

4,831

119.3800

388471810229549

14:56:13

XLON

2,579

119.3800

388471810229550

14:56:13

XLON

7,410

119.3800

388471810229561

14:56:14

XLON

2,000

119.3800

388471810229563

14:56:14

XLON

907

119.3800

388471810229564

14:56:14

XLON

4,503

119.3800

388471810229565

14:56:27

XLON

235

119.3800

388471810229656

14:56:33

XLON

3,341

119.3800

388471810229700

14:57:14

XLON

4,521

119.3600

388471810229862

14:57:14

XLON

4,677

119.3600

388471810229863

14:57:15

XLON

9,198

119.3600

388471810229866

14:57:19

XLON

21

119.3600

388471810229879

14:57:21

XLON

178

119.3600

388471810229888

14:57:33

XLON

5,168

119.3600

388471810229949

14:58:29

XLON

14,046

119.4200

388471810230280

14:58:29

XLON

11,994

119.4000

388471810230285

14:59:05

XLON

11,764

119.4400

388471810230455

14:59:05

XLON

83

119.4400

388471810230460

14:59:05

XLON

3,000

119.4400

388471810230461

14:59:05

XLON

8,681

119.4400

388471810230462

14:59:05

XLON

8,681

119.4400

388471810230463

14:59:05

XLON

3,000

119.4400

388471810230464

14:59:25

XLON

3,000

119.4000

388471810230551

14:59:25

XLON

1,292

119.4000

388471810230552

14:59:59

XLON

1,826

119.4000

388471810230679

14:59:59

XLON

1,749

119.4000

388471810230680

14:59:59

XLON

3,466

119.4000

388471810230681

14:59:59

XLON

12,009

119.4000

388471810230682

15:00:39

XLON

7,105

119.4400

388471810230840

15:00:39

XLON

1,015

119.4400

388471810230841

15:01:00

XLON

3,045

119.4200

388471810230943

15:01:00

XLON

12,180

119.4200

388471810230944

15:01:00

XLON

3,350

119.4200

388471810230945

15:01:04

XLON

3,710

119.4600

388471810230992

15:01:05

XLON

281

119.4600

388471810230995

15:01:11

XLON

12,913

119.4600

388471810231062

15:01:30

XLON

4,844

119.4600

388471810231135

15:01:30

XLON

5,000

119.4600

388471810231136

15:01:30

XLON

2,000

119.4600

388471810231137

15:01:31

XLON

1,000

119.4600

388471810231140

15:01:36

XLON

69

119.4600

388471810231142

15:02:14

XLON

3,113

119.5200

388471810231279

15:02:39

XLON

1,614

119.5000

388471810231398

15:02:39

XLON

7,489

119.5000

388471810231399

15:02:40

XLON

3,932

119.5000

388471810231409

15:02:46

XLON

1,494

119.5200

388471810231441

15:02:57

XLON

3,000

119.5800

388471810231506

15:03:12

XLON

6,385

119.5600

388471810231560

15:03:12

XLON

3,100

119.5400

388471810231573

15:03:12

XLON

3,000

119.5400

388471810231574

15:03:12

XLON

232

119.5400

388471810231575

15:03:13

XLON

9,000

119.5400

388471810231584

15:03:13

XLON

3,000

119.5400

388471810231585

15:03:13

XLON

717

119.5400

388471810231586

15:03:13

XLON

730

119.5400

388471810231589

15:03:13

XLON

3,000

119.5400

388471810231590

15:03:14

XLON

3,230

119.5400

388471810231591

15:03:14

XLON

596

119.5400

388471810231592

15:03:54

XLON

2,142

119.5600

388471810231678

15:03:54

XLON

3,068

119.5600

388471810231679

15:03:54

XLON

2,953

119.5600

388471810231680

15:03:54

XLON

2,231

119.5600

388471810231681

15:04:30

XLON

3,041

119.5800

388471810231748

15:04:30

XLON

2,089

119.5800

388471810231749

15:04:30

XLON

1,842

119.5800

388471810231750

15:04:30

XLON

2,268

119.5800

388471810231751

15:04:30

XLON

4,559

119.5800

388471810231752

15:04:30

XLON

3,000

119.5800

388471810231753

15:04:32

XLON

1,854

119.5800

388471810231756

15:04:32

XLON

2,116

119.5800

388471810231757

15:04:32

XLON

3,000

119.5800

388471810231758

15:04:32

XLON

4,170

119.5800

388471810231759

15:04:32

XLON

4,559

119.5800

388471810231760

15:04:32

XLON

5,260

119.5400

388471810231764

15:04:48

XLON

1,621

119.5400

388471810231854

15:04:48

XLON

1,362

119.5400

388471810231860

15:04:48

XLON

5,519

119.5400

388471810231861

15:04:49

XLON

5,519

119.5400

388471810231866

15:04:49

XLON

3,000

119.5400

388471810231867

15:04:54

XLON

2,089

119.5400

388471810231873

15:04:54

XLON

4,498

119.5400

388471810231876

15:04:54

XLON

3,000

119.5400

388471810231877

15:05:06

XLON

12,591

119.5200

388471810231975

15:05:06

XLON

8,464

119.5200

388471810231983

15:05:06

XLON

17,086

119.5200

388471810231984

15:05:06

XLON

3,000

119.5200

388471810231985

15:05:06

XLON

4,879

119.5200

388471810231986

15:05:11

XLON

13,293

119.5000

388471810232015

15:05:28

XLON

200

119.5000

388471810232073

15:05:43

XLON

340

119.5000

388471810232160

15:05:45

XLON

100

119.5000

388471810232166

15:05:45

XLON

12,942

119.5000

388471810232167

15:05:45

XLON

4,189

119.5000

388471810232171

15:05:45

XLON

3,000

119.5000

388471810232172

15:05:45

XLON

142

119.5000

388471810232173

15:05:45

XLON

1,880

119.5000

388471810232174

15:05:45

XLON

3,000

119.5000

388471810232176

15:05:45

XLON

2,370

119.5000

388471810232177

15:05:45

XLON

64

119.5000

388471810232178

15:05:45

XLON

371

119.5000

388471810232179

15:06:12

XLON

1,157

119.4600

388471810232391

15:06:13

XLON

5,953

119.4600

388471810232392

15:06:30

XLON

9,571

119.4400

388471810232449

15:06:35

XLON

9,552

119.4400

388471810232500

15:06:51

XLON

7,032

119.4400

388471810232544

15:06:53

XLON

4,033

119.4400

388471810232561

15:07:23

XLON

1,059

119.4200

388471810232677

15:07:23

XLON

1,835

119.4200

388471810232678

15:07:24

XLON

3,000

119.4200

388471810232689

15:07:24

XLON

2,894

119.4200

388471810232690

15:07:24

XLON

1,023

119.4200

388471810232691

15:07:30

XLON

7,974

119.3800

388471810232722

15:07:34

XLON

2,845

119.3200

388471810232742

15:07:58

XLON

3,100

119.3600

388471810232790

15:07:58

XLON

73

119.3600

388471810232791

15:08:04

XLON

2,616

119.3600

388471810232842

15:08:08

XLON

3,035

119.3600

388471810232861

15:08:14

XLON

12,551

119.3400

388471810232884

15:08:45

XLON

74

119.3400

388471810232994

15:08:51

XLON

219

119.3600

388471810233039

15:08:55

XLON

81

119.4000

388471810233064

15:08:56

XLON

4,498

119.4000

388471810233065

15:09:00

XLON

1,982

119.3800

388471810233072

15:09:00

XLON

2,298

119.3800

388471810233073

15:09:01

XLON

2,000

119.3800

388471810233078

15:09:01

XLON

11,735

119.3800

388471810233079

15:09:25

XLON

11,463

119.4000

388471810233210

15:09:48

XLON

916

119.4000

388471810233302

15:09:48

XLON

2,271

119.4000

388471810233303

15:10:00

XLON

11,052

119.3800

388471810233317

15:10:23

XLON

3,150

119.4400

388471810233441

15:10:29

XLON

2,225

119.4400

388471810233455

15:10:29

XLON

789

119.4400

388471810233456

15:10:35

XLON

3,013

119.4400

388471810233485

15:10:41

XLON

3,014

119.4400

388471810233494

15:10:46

XLON

118

119.4400

388471810233508

15:10:46

XLON

1,910

119.4400

388471810233509

15:10:46

XLON

1,188

119.4400

388471810233510

15:10:49

XLON

3,934

119.4000

388471810233540

15:10:49

XLON

12,552

119.4000

388471810233538

15:11:47

XLON

436

119.4400

388471810233765

15:11:47

XLON

83

119.4400

388471810233758

15:11:47

XLON

772

119.4400

388471810233759

15:11:47

XLON

7,710

119.4400

388471810233760

15:12:13

XLON

13,088

119.4800

388471810233844

15:12:13

XLON

3,100

119.4800

388471810233845

15:12:13

XLON

3,000

119.4800

388471810233846

15:12:27

XLON

5,722

119.4600

388471810233874

15:12:27

XLON

8,030

119.4600

388471810233876

15:12:33

XLON

5,679

119.4400

388471810233885

15:12:33

XLON

4,114

119.4200

388471810233892

15:13:45

XLON

2,329

119.4200

388471810234097

15:13:45

XLON

1,716

119.4200

388471810234098

15:14:47

XLON

52

119.4800

388471810234387

15:14:48

XLON

4,405

119.4800

388471810234389

15:15:34

XLON

4,797

119.4600

388471810234511

15:15:34

XLON

4,494

119.4600

388471810234512

15:15:34

XLON

4,448

119.4600

388471810234531

15:15:34

XLON

4,482

119.4600

388471810234532

15:15:34

XLON

1,430

119.4600

388471810234533

15:15:35

XLON

1,570

119.4600

388471810234534

15:15:35

XLON

1,178

119.4600

388471810234535

15:15:35

XLON

1,030

119.4600

388471810234536

15:15:35

XLON

2,343

119.4600

388471810234537

15:15:35

XLON

6,101

119.4400

388471810234549

15:15:35

XLON

557

119.4400

388471810234550

15:15:35

XLON

3,000

119.4400

388471810234551

15:15:36

XLON

464

119.4400

388471810234553

15:15:36

XLON

1,055

119.4400

388471810234554

15:15:37

XLON

378

119.4400

388471810234557

15:15:37

XLON

862

119.4400

388471810234558

15:15:37

XLON

796

119.4400

388471810234559

15:15:37

XLON

101

119.4400

388471810234560

15:15:39

XLON

184

119.4400

388471810234565

15:15:40

XLON

3,284

119.4400

388471810234569

15:16:31

XLON

1,742

119.4600

388471810234763

15:16:31

XLON

10,244

119.4600

388471810234764

15:16:38

XLON

2,249

119.4400

388471810234774

15:16:39

XLON

834

119.4400

388471810234775

15:16:39

XLON

2,272

119.4400

388471810234776

15:16:40

XLON

1,494

119.4400

388471810234777

15:17:12

XLON

6,511

119.4800

388471810234901

15:17:26

XLON

921

119.5000

388471810234963

15:17:26

XLON

704

119.5000

388471810234964

15:17:26

XLON

2,737

119.5000

388471810234965

15:17:32

XLON

7,710

119.5000

388471810234991

15:17:33

XLON

111

119.5000

388471810234996

15:17:33

XLON

2,326

119.5000

388471810234997

15:17:33

XLON

3,000

119.5000

388471810234998

15:17:35

XLON

1,903

119.5000

388471810235007

15:17:35

XLON

2,117

119.5000

388471810235008

15:17:36

XLON

4,696

119.5000

388471810235009

15:17:36

XLON

2,117

119.5000

388471810235010

15:17:38

XLON

96

119.5000

388471810235011

15:17:46

XLON

6,868

119.5000

388471810235048

15:17:48

XLON

3,789

119.5600

388471810235062

15:17:48

XLON

3,000

119.5600

388471810235063

15:17:48

XLON

3,000

119.5600

388471810235064

15:17:48

XLON

2,116

119.5600

388471810235065

15:17:48

XLON

4,696

119.5600

388471810235066

15:17:49

XLON

3,000

119.5600

388471810235071

15:17:49

XLON

2,689

119.5600

388471810235072

15:17:51

XLON

8,646

119.5400

388471810235118

15:17:54

XLON

5,292

119.5400

388471810235135

15:18:02

XLON

924

119.5400

388471810235166

15:18:02

XLON

887

119.5400

388471810235167

15:18:05

XLON

3,252

119.5400

388471810235178

15:18:12

XLON

218

119.5400

388471810235193

15:18:17

XLON

9,872

119.5200

388471810235231

15:18:17

XLON

2

119.5000

388471810235238

15:18:17

XLON

3,212

119.5000

388471810235239

15:18:38

XLON

5,191

119.5000

388471810235350

15:18:53

XLON

2,974

119.5000

388471810235376

15:19:00

XLON

314

119.5000

388471810235381

15:19:00

XLON

2,846

119.5000

388471810235382

15:19:06

XLON

154

119.5000

388471810235452

15:19:06

XLON

1,649

119.5000

388471810235453

15:19:06

XLON

908

119.5000

388471810235454

15:19:13

XLON

191

119.5000

388471810235487

15:19:13

XLON

3,000

119.5000

388471810235488

15:19:14

XLON

13,186

119.4800

388471810235494

15:20:09

XLON

4,263

119.5200

388471810235714

15:20:09

XLON

4,651

119.5200

388471810235715

15:21:16

XLON

8,996

119.4800

388471810236004

15:21:19

XLON

13,154

119.4600

388471810236025

15:21:19

XLON

2,180

119.4600

388471810236028

15:21:43

XLON

7,302

119.4400

388471810236100

15:21:43

XLON

2,883

119.4400

388471810236101

15:21:43

XLON

2,169

119.4400

388471810236104

15:21:43

XLON

7,964

119.4400

388471810236105

15:21:43

XLON

1

119.4400

388471810236106

15:21:56

XLON

1,576

119.4200

388471810236160

15:21:56

XLON

1,444

119.4200

388471810236161

15:22:22

XLON

547

119.4400

388471810236244

15:22:22

XLON

5,461

119.4400

388471810236245

15:22:22

XLON

1,525

119.4400

388471810236246

15:22:27

XLON

5,666

119.4400

388471810236262

15:22:32

XLON

153

119.4400

388471810236272

15:22:37

XLON

3,093

119.4400

388471810236278

15:22:42

XLON

42

119.4400

388471810236294

15:22:44

XLON

5,289

119.4400

388471810236297

15:22:50

XLON

116

119.4400

388471810236321

15:22:50

XLON

2,724

119.4200

388471810236322

15:22:58

XLON

818

119.4200

388471810236348

15:23:00

XLON

838

119.4200

388471810236355

15:23:00

XLON

3,924

119.4200

388471810236356

15:23:00

XLON

3,001

119.4200

388471810236373

15:23:00

XLON

1,884

119.4200

388471810236374

15:24:34

XLON

7,568

119.4600

388471810236699

15:24:34

XLON

3,000

119.4600

388471810236700

15:24:36

XLON

10

119.4400

388471810236705

15:24:50

XLON

13,548

119.4400

388471810236741

15:25:58

XLON

11,235

119.5000

388471810236992

15:25:58

XLON

3,002

119.5000

388471810236996

15:25:58

XLON

3,000

119.5000

388471810236997

15:25:58

XLON

5,804

119.5000

388471810236998

15:25:59

XLON

3,058

119.5000

388471810237002

15:25:59

XLON

2,264

119.5000

388471810237003

15:25:59

XLON

2,620

119.5000

388471810237004

15:26:00

XLON

1,852

119.5000

388471810237005

15:26:26

XLON

1,605

119.5200

388471810237147

15:26:30

XLON

2,275

119.5200

388471810237152

15:26:43

XLON

2,570

119.5200

388471810237186

15:26:48

XLON

511

119.5200

388471810237262

15:26:56

XLON

3,099

119.5200

388471810237270

15:27:14

XLON

3,000

119.5400

388471810237359

15:27:14

XLON

3,000

119.5400

388471810237360

15:27:23

XLON

5,132

119.5400

388471810237392

15:27:23

XLON

3,000

119.5400

388471810237393

15:27:23

XLON

1,457

119.5400

388471810237394

15:27:23

XLON

827

119.5400

388471810237395

15:27:25

XLON

913

119.5400

388471810237401

15:27:32

XLON

2,533

119.5400

388471810237421

15:27:34

XLON

2,570

119.5400

388471810237429

15:27:40

XLON

13,445

119.5200

388471810237492

15:28:10

XLON

3,950

119.5000

388471810237618

15:28:17

XLON

8,443

119.5000

388471810237659

15:28:47

XLON

4,831

119.3800

388471810237832

15:28:47

XLON

2,042

119.3800

388471810237833

15:28:49

XLON

4,734

119.3600

388471810237846

15:29:17

XLON

2,012

119.3400

388471810237927

15:29:17

XLON

2,260

119.3400

388471810237928

15:29:31

XLON

365

119.3200

388471810238000

15:29:32

XLON

3,429

119.3200

388471810238001

15:29:40

XLON

685

119.3200

388471810238011

15:30:26

XLON

3,868

119.3200

388471810238208

 

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
 
 
POSSSWFMUEFSEDU
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Vodafone Group PLC (VOD)

+1.04p (+1.50%)
delayed 18:45PM