Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

18th Aug 2021 17:50

RNS Number : 0958J

Vodafone Group Plc

18 August 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:	18 August 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	122.18
Lowest price paid per share (pence):	121.16
Volume weighted average price paid per share (pence):	121.63

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,117,060,696 of its ordinary shares in treasury and has 27,700,529,322 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 18 August 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 18 August 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	121.63	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:18:27	XLON	2,590	121.2000	374865353773082
08:18:27	XLON	8,291	121.2200	374865353773083
08:18:31	XLON	15	121.2600	374865353773091
08:18:31	XLON	2,860	121.2600	374865353773092
08:18:32	XLON	3,000	121.2400	374865353773104
08:18:33	XLON	1,063	121.2400	374865353773106
08:18:49	XLON	1,063	121.2600	374865353773166
08:19:04	XLON	861	121.3000	374865353773187
08:19:05	XLON	2,991	121.3000	374865353773208
08:19:05	XLON	2,675	121.3000	374865353773209
08:19:05	XLON	5,995	121.3000	374865353773210
08:19:06	XLON	2,879	121.2800	374865353773224
08:19:06	XLON	2,905	121.2800	374865353773225
08:19:06	XLON	6,527	121.3000	374865353773214
08:19:26	XLON	316	121.2600	374865353773279
08:19:26	XLON	4,047	121.2600	374865353773280
08:20:36	XLON	3,000	121.2200	374865353773450
08:20:36	XLON	857	121.2400	374865353773451
08:20:41	XLON	1,724	121.2200	374865353773452
08:20:41	XLON	7,500	121.2200	374865353773453
08:20:42	XLON	9,295	121.2800	374865353773459
08:20:44	XLON	3,136	121.2400	374865353773468
08:20:44	XLON	9,574	121.2400	374865353773469
08:20:53	XLON	4,753	121.2800	374865353773486
08:21:05	XLON	3,797	121.3000	374865353773532
08:21:18	XLON	3,000	121.2600	374865353773566
08:23:12	XLON	5,878	121.2400	374865353773798
08:23:12	XLON	2,164	121.2400	374865353773799
08:23:12	XLON	3,100	121.2200	374865353773805
08:23:12	XLON	105	121.2200	374865353773806
08:23:13	XLON	3,314	121.2200	374865353773809
08:23:46	XLON	240	121.2600	374865353773866
08:23:46	XLON	3,824	121.2600	374865353773867
08:23:48	XLON	1,063	121.2600	374865353773874
08:23:53	XLON	3,000	121.2600	374865353773890
08:24:01	XLON	900	121.2600	374865353773927
08:24:22	XLON	3,081	121.3000	374865353773974
08:25:01	XLON	7,420	121.3400	374865353774051
08:25:01	XLON	7,420	121.3400	374865353774053
08:25:06	XLON	2,027	121.2800	374865353774085
08:25:06	XLON	2,264	121.2800	374865353774086
08:25:33	XLON	3,000	121.3000	374865353774146
08:26:03	XLON	2,378	121.3200	374865353774238
08:26:06	XLON	3,000	121.3200	374865353774260
08:26:13	XLON	3,000	121.3200	374865353774294
08:27:21	XLON	3,000	121.2800	374865353774406
08:27:21	XLON	7,962	121.2800	374865353774407
08:27:38	XLON	1,739	121.3400	374865353774436
08:27:42	XLON	2,530	121.3400	374865353774439
08:27:44	XLON	3,000	121.3400	374865353774446
08:27:48	XLON	3,000	121.3400	374865353774452
08:28:26	XLON	3,000	121.2800	374865353774556
08:28:26	XLON	13,222	121.2600	374865353774559
08:28:26	XLON	3,238	121.2600	374865353774564
08:28:26	XLON	9,984	121.2600	374865353774565
08:28:43	XLON	3,000	121.2600	374865353774620
08:28:55	XLON	3,309	121.2600	374865353774656
08:28:55	XLON	8,049	121.2600	374865353774657
08:28:55	XLON	3,100	121.2600	374865353774660
08:29:00	XLON	3,247	121.2800	374865353774682
08:29:00	XLON	2,537	121.2800	374865353774683
08:29:00	XLON	2,349	121.2800	374865353774684
08:29:02	XLON	2,311	121.2800	374865353774686
08:29:02	XLON	1,921	121.2800	374865353774687
08:29:09	XLON	2,151	121.3000	374865353774697
08:29:09	XLON	10,905	121.3000	374865353774698
08:30:00	XLON	2,408	121.3000	374865353774807
08:30:12	XLON	3,000	121.3000	374865353774841
08:30:13	XLON	3,000	121.2600	374865353774845
08:30:19	XLON	3,100	121.2400	374865353774859
08:30:19	XLON	3,000	121.2600	374865353774860
08:30:19	XLON	316	121.2600	374865353774861
08:30:19	XLON	3,248	121.2600	374865353774862
08:30:19	XLON	4,489	121.2600	374865353774863
08:30:29	XLON	12,378	121.2200	374865353774943
08:30:30	XLON	3,839	121.2200	374865353774950
08:30:30	XLON	8,539	121.2200	374865353774951
08:30:53	XLON	11,509	121.2000	374865353775043
08:30:53	XLON	3,000	121.2000	374865353775044
08:30:53	XLON	3,295	121.2000	374865353775045
08:31:00	XLON	4,364	121.2000	374865353775067
08:31:14	XLON	5,233	121.1800	374865353775112
08:31:27	XLON	5,487	121.2000	374865353775167
08:31:27	XLON	3,000	121.2000	374865353775174
08:31:27	XLON	7,121	121.2000	374865353775175
08:32:34	XLON	4,913	121.2000	374865353775327
08:32:34	XLON	1	121.2000	374865353775328
08:33:15	XLON	3,108	121.2000	374865353775418
08:33:15	XLON	6,700	121.2000	374865353775419
08:33:15	XLON	1,482	121.2000	374865353775420
08:34:18	XLON	2,068	121.1800	374865353775559
08:34:26	XLON	3,000	121.1600	374865353775586
08:35:05	XLON	11,608	121.2200	374865353775692
08:35:05	XLON	11,607	121.2200	374865353775702
08:35:05	XLON	1	121.2200	374865353775703
08:35:10	XLON	1,479	121.1600	374865353775719
08:35:10	XLON	4,744	121.1600	374865353775720
08:36:24	XLON	2,120	121.2600	374865353775848
08:36:24	XLON	3,000	121.2600	374865353775849
08:36:24	XLON	604	121.2600	374865353775850
08:37:44	XLON	3,000	121.3000	374865353775959
08:37:46	XLON	2,355	121.3000	374865353775967
08:37:46	XLON	3,000	121.3000	374865353775968
08:37:46	XLON	2,320	121.3000	374865353775969
08:37:46	XLON	604	121.3000	374865353775970
08:37:48	XLON	2,311	121.3000	374865353775972
08:37:48	XLON	1,897	121.3000	374865353775973
08:37:48	XLON	604	121.3000	374865353775974
08:38:10	XLON	3,000	121.2800	374865353776011
08:38:10	XLON	1,200	121.2800	374865353776012
08:38:10	XLON	3,485	121.2800	374865353776013
08:38:10	XLON	9,144	121.2800	374865353776014
08:38:16	XLON	3,025	121.2800	374865353776033
08:38:16	XLON	3,000	121.2800	374865353776034
08:38:22	XLON	4,274	121.2800	374865353776046
08:38:31	XLON	11,801	121.3000	374865353776073
08:39:44	XLON	3,357	121.3600	374865353776185
08:40:08	XLON	2,507	121.3600	374865353776241
08:40:39	XLON	12,984	121.3800	374865353776333
08:40:39	XLON	3,000	121.3800	374865353776344
08:40:39	XLON	1,200	121.3800	374865353776345
08:40:39	XLON	2,501	121.3800	374865353776346
08:40:39	XLON	1,778	121.3800	374865353776347
08:40:39	XLON	604	121.3800	374865353776348
08:40:39	XLON	3,901	121.3800	374865353776349
08:41:42	XLON	2,787	121.4000	374865353776440
08:41:52	XLON	15	121.3600	374865353776472
08:41:52	XLON	3,000	121.3600	374865353776473
08:41:54	XLON	3,000	121.3400	374865353776475
08:41:54	XLON	10,541	121.3400	374865353776476
08:42:13	XLON	5,212	121.3000	374865353776535
08:42:13	XLON	3,000	121.3000	374865353776536
08:42:13	XLON	435	121.3200	374865353776537
08:42:13	XLON	3,000	121.3200	374865353776538
08:42:13	XLON	9,143	121.3200	374865353776539
08:42:13	XLON	1,200	121.3200	374865353776540
08:42:13	XLON	1,200	121.3200	374865353776541
08:42:25	XLON	4,364	121.3400	374865353776597
08:42:25	XLON	7,213	121.3400	374865353776598
08:42:25	XLON	4,364	121.3400	374865353776599
08:42:26	XLON	2,458	121.3600	374865353776602
08:42:26	XLON	604	121.3600	374865353776603
08:42:26	XLON	1,898	121.3600	374865353776604
08:42:27	XLON	2,848	121.3600	374865353776608
08:42:48	XLON	3,000	121.3200	374865353776667
08:42:53	XLON	4,716	121.3200	374865353776690
08:43:11	XLON	9,279	121.3200	374865353776717
08:43:47	XLON	8,059	121.3200	374865353776761
08:43:47	XLON	5,492	121.3200	374865353776762
08:44:28	XLON	195	121.3800	374865353776835
08:44:28	XLON	9,141	121.3800	374865353776836
08:44:28	XLON	5,335	121.3800	374865353776837
08:44:28	XLON	1,041	121.3800	374865353776838
08:44:55	XLON	165	121.3600	374865353776890
08:45:05	XLON	9,059	121.2800	374865353776930
08:45:10	XLON	3,000	121.3400	374865353776941
08:45:10	XLON	316	121.3400	374865353776942
08:45:10	XLON	3,000	121.3400	374865353776943
08:45:14	XLON	374	121.3600	374865353776949
08:45:14	XLON	604	121.3600	374865353776950
08:45:14	XLON	5,516	121.3600	374865353776951
08:45:27	XLON	394	121.4000	374865353777024
08:45:27	XLON	2,336	121.4000	374865353777025
08:45:27	XLON	3,100	121.4000	374865353777026
08:45:27	XLON	6,435	121.4000	374865353777027
08:45:27	XLON	604	121.4000	374865353777028
08:45:28	XLON	13	121.4000	374865353777032
08:45:32	XLON	4,447	121.4200	374865353777056
08:45:32	XLON	4,200	121.4200	374865353777057
08:45:32	XLON	9,142	121.4200	374865353777058
08:45:32	XLON	7,222	121.4200	374865353777059
08:45:32	XLON	604	121.4200	374865353777060
08:45:32	XLON	2,677	121.4200	374865353777061
08:45:33	XLON	500	121.4200	374865353777064
08:45:34	XLON	500	121.4200	374865353777071
08:45:35	XLON	500	121.4200	374865353777072
08:45:36	XLON	500	121.4200	374865353777079
08:45:42	XLON	9,718	121.4200	374865353777107
08:45:42	XLON	1,808	121.4200	374865353777108
08:45:45	XLON	9,718	121.4200	374865353777127
08:45:53	XLON	1,651	121.4200	374865353777150
08:45:53	XLON	1,284	121.4200	374865353777151
08:46:15	XLON	500	121.4200	374865353777221
08:46:20	XLON	2,328	121.4400	374865353777238
08:46:32	XLON	6,407	121.4000	374865353777246
08:46:32	XLON	8,490	121.4000	374865353777249
08:46:34	XLON	2,505	121.4000	374865353777261
08:46:44	XLON	908	121.4000	374865353777279
08:46:45	XLON	448	121.4400	374865353777288
08:46:46	XLON	4	121.4400	374865353777291
08:47:03	XLON	2,767	121.4600	374865353777325
08:47:18	XLON	4,934	121.4600	374865353777376
08:47:18	XLON	2,571	121.4600	374865353777377
08:47:18	XLON	3,589	121.4600	374865353777378
08:47:18	XLON	3,000	121.4600	374865353777382
08:47:18	XLON	3,000	121.4600	374865353777383
08:47:18	XLON	2,470	121.4600	374865353777384
08:47:18	XLON	604	121.4600	374865353777385
08:47:23	XLON	500	121.4600	374865353777403
08:47:24	XLON	500	121.4600	374865353777405
08:47:25	XLON	500	121.4600	374865353777418
08:47:25	XLON	2,427	121.4600	374865353777419
08:47:25	XLON	1,058	121.4600	374865353777420
08:47:29	XLON	13,654	121.4200	374865353777429
08:47:31	XLON	2,419	121.4000	374865353777450
08:47:32	XLON	18,420	121.3400	374865353777475
08:48:02	XLON	3,000	121.3800	374865353777523
08:48:03	XLON	2,832	121.3800	374865353777524
08:48:03	XLON	2,304	121.3800	374865353777525
08:48:05	XLON	1,885	121.3800	374865353777527
08:48:10	XLON	5,935	121.3800	374865353777534
08:48:12	XLON	6,002	121.4000	374865353777542
08:48:20	XLON	2,583	121.4000	374865353777556
08:48:20	XLON	2,311	121.4000	374865353777557
08:48:22	XLON	1,063	121.4000	374865353777567
08:48:22	XLON	3,000	121.4000	374865353777568
08:48:24	XLON	3,840	121.4000	374865353777569
08:48:36	XLON	869	121.4000	374865353777598
08:48:40	XLON	2,849	121.3800	374865353777610
08:48:40	XLON	4,314	121.3800	374865353777611
08:48:40	XLON	5,273	121.3800	374865353777612
08:48:40	XLON	2,849	121.3800	374865353777614
08:48:41	XLON	3,000	121.3800	374865353777621
08:48:41	XLON	578	121.3800	374865353777622
08:48:54	XLON	4	121.3800	374865353777642
08:49:36	XLON	12,484	121.3400	374865353777697
08:49:39	XLON	380	121.3800	374865353777711
08:49:39	XLON	604	121.3800	374865353777712
08:49:39	XLON	2,010	121.3800	374865353777713
08:49:41	XLON	4,166	121.3800	374865353777714
08:50:07	XLON	11,604	121.3400	374865353777764
08:50:17	XLON	2,775	121.3400	374865353777774
08:51:42	XLON	3,000	121.3200	374865353777948
08:51:42	XLON	3,000	121.3200	374865353777949
08:51:42	XLON	2,045	121.3400	374865353777950
08:51:47	XLON	1,259	121.3400	374865353777953
08:51:47	XLON	3,000	121.3400	374865353777954
08:51:47	XLON	604	121.3400	374865353777955
08:51:47	XLON	1,671	121.3400	374865353777956
08:51:49	XLON	690	121.3400	374865353777957
08:51:49	XLON	3,375	121.3400	374865353777958
08:51:49	XLON	604	121.3400	374865353777959
08:51:50	XLON	467	121.3400	374865353777970
08:51:50	XLON	1,931	121.3400	374865353777971
08:51:51	XLON	3,375	121.3400	374865353777974
08:51:51	XLON	604	121.3400	374865353777975
08:51:52	XLON	839	121.3400	374865353777980
08:54:23	XLON	2,212	121.4200	374865353778320
08:54:23	XLON	3,000	121.4200	374865353778321
08:54:24	XLON	2,311	121.4200	374865353778324
08:54:25	XLON	1,063	121.4200	374865353778325
08:54:27	XLON	425	121.4400	374865353778327
08:54:27	XLON	5	121.4400	374865353778328
08:54:27	XLON	5,292	121.4400	374865353778329
08:54:27	XLON	2,297	121.4400	374865353778330
08:54:27	XLON	9,135	121.4400	374865353778331
08:54:27	XLON	3,000	121.4400	374865353778332
08:55:30	XLON	4,468	121.4800	374865353778492
08:55:30	XLON	8,744	121.4800	374865353778493
08:55:30	XLON	4,468	121.4800	374865353778498
08:56:07	XLON	10,709	121.4600	374865353778571
08:56:07	XLON	12,184	121.4600	374865353778573
08:57:21	XLON	12,242	121.4600	374865353778668
08:58:35	XLON	13,304	121.5200	374865353778805
08:58:35	XLON	3,000	121.5200	374865353778809
08:58:35	XLON	3,000	121.5200	374865353778810
08:58:35	XLON	7,178	121.5200	374865353778811
08:59:56	XLON	13,793	121.5400	374865353778988
08:59:56	XLON	13,793	121.5400	374865353778989
09:00:44	XLON	12,166	121.4600	374865353779165
09:00:49	XLON	1,625	121.4400	374865353779170
09:00:49	XLON	4,875	121.4400	374865353779171
09:00:50	XLON	4,165	121.4400	374865353779174
09:00:50	XLON	3,070	121.4400	374865353779176
09:01:00	XLON	3,668	121.4000	374865353779187
09:01:00	XLON	5,123	121.4000	374865353779188
09:01:06	XLON	3,756	121.3800	374865353779204
09:01:57	XLON	679	121.4800	374865353779353
09:04:06	XLON	985	121.4400	374865353779532
09:04:57	XLON	19	121.5400	374865353779641
09:05:18	XLON	3,000	121.5400	374865353779706
09:05:18	XLON	10,514	121.5200	374865353779702
09:05:37	XLON	4,520	121.5200	374865353779725
09:05:38	XLON	5	121.5400	374865353779741
09:05:41	XLON	2,329	121.5400	374865353779745
09:06:19	XLON	17	121.6000	374865353779801
09:07:03	XLON	377	121.5200	374865353779868
09:07:07	XLON	367	121.5000	374865353779875
09:07:08	XLON	322	121.5000	374865353779876
09:07:10	XLON	3,000	121.5000	374865353779877
09:07:21	XLON	3,000	121.5000	374865353779893
09:09:54	XLON	3,000	121.6000	374865353780253
09:09:54	XLON	1,292	121.6000	374865353780254
09:10:00	XLON	3,000	121.6000	374865353780258
09:10:02	XLON	2,310	121.5800	374865353780263
09:10:02	XLON	3,248	121.5800	374865353780264
09:10:02	XLON	604	121.5800	374865353780265
09:10:03	XLON	1,889	121.5800	374865353780274
09:10:03	XLON	540	121.5800	374865353780275
09:10:03	XLON	3,248	121.5800	374865353780276
09:10:03	XLON	604	121.5800	374865353780277
09:10:04	XLON	565	121.5800	374865353780282
09:10:04	XLON	3,248	121.5800	374865353780283
09:10:04	XLON	1,173	121.5800	374865353780284
09:10:04	XLON	604	121.5800	374865353780285
09:10:04	XLON	9,117	121.5800	374865353780286
09:10:25	XLON	3,933	121.5400	374865353780366
09:11:04	XLON	2,189	121.5600	374865353780451
09:11:04	XLON	6,418	121.5600	374865353780452
09:11:07	XLON	394	121.5600	374865353780457
09:11:10	XLON	301	121.5600	374865353780458
09:11:10	XLON	9,001	121.5600	374865353780460
09:11:17	XLON	1,539	121.5800	374865353780473
09:12:16	XLON	10,561	121.5800	374865353780543
09:12:17	XLON	1,732	121.5800	374865353780546
09:12:17	XLON	5,199	121.5800	374865353780547
09:12:17	XLON	2,057	121.5800	374865353780548
09:12:17	XLON	3,630	121.5800	374865353780545
09:12:18	XLON	1,323	121.5800	374865353780553
09:12:18	XLON	3,970	121.5800	374865353780554
09:12:27	XLON	3,476	121.5600	374865353780588
09:12:27	XLON	3,476	121.5600	374865353780591
09:12:27	XLON	2,390	121.5600	374865353780592
09:12:27	XLON	1,086	121.5600	374865353780593
09:12:27	XLON	1,955	121.5600	374865353780594
09:12:27	XLON	610	121.5600	374865353780595
09:12:29	XLON	2,499	121.5600	374865353780597
09:12:30	XLON	1,716	121.5600	374865353780608
09:12:32	XLON	3	121.5600	374865353780609
09:12:32	XLON	9,118	121.5600	374865353780610
09:13:20	XLON	3,340	121.5200	374865353780708
09:13:48	XLON	5,573	121.5000	374865353780725
09:14:04	XLON	5,573	121.5000	374865353780759
09:14:04	XLON	3,000	121.5000	374865353780768
09:14:04	XLON	2,573	121.5000	374865353780769
09:14:04	XLON	6,547	121.5000	374865353780770
09:14:05	XLON	15	121.5000	374865353780777
09:14:06	XLON	15	121.5000	374865353780781
09:14:20	XLON	11,873	121.4800	374865353780788
09:14:20	XLON	5,722	121.4800	374865353780792
09:14:22	XLON	3,000	121.4800	374865353780793
09:14:35	XLON	3,057	121.4800	374865353780820
09:14:58	XLON	10,157	121.4600	374865353780856
09:15:13	XLON	10,789	121.5000	374865353780909
09:16:24	XLON	1,740	121.5200	374865353781089
09:17:34	XLON	7,991	121.5200	374865353781152
09:17:39	XLON	4,379	121.5200	374865353781160
09:17:43	XLON	9,080	121.5000	374865353781175
09:17:43	XLON	7,765	121.5000	374865353781190
09:18:25	XLON	2,001	121.5600	374865353781229
09:18:25	XLON	604	121.5600	374865353781230
09:18:25	XLON	3,000	121.5600	374865353781231
09:19:03	XLON	3,000	121.5600	374865353781258
09:19:03	XLON	500	121.5600	374865353781259
09:19:08	XLON	2,280	121.5600	374865353781260
09:19:08	XLON	1,590	121.5600	374865353781261
09:19:08	XLON	604	121.5600	374865353781262
09:19:08	XLON	9,117	121.5600	374865353781263
09:19:08	XLON	3,000	121.5600	374865353781264
09:19:11	XLON	3,230	121.5600	374865353781267
09:19:34	XLON	500	121.5800	374865353781292
09:20:08	XLON	2,600	121.6000	374865353781345
09:20:08	XLON	300	121.6000	374865353781346
09:20:08	XLON	1,682	121.6000	374865353781347
09:22:00	XLON	10,664	121.6000	374865353781466
09:22:01	XLON	9,149	121.6000	374865353781467
09:22:01	XLON	1,463	121.6000	374865353781468
09:22:14	XLON	8,358	121.5800	374865353781480
09:22:47	XLON	3,005	121.5600	374865353781513
09:22:47	XLON	3,005	121.5600	374865353781515
09:23:42	XLON	2,762	121.5400	374865353781593
09:23:42	XLON	217	121.5400	374865353781594
09:23:42	XLON	8,644	121.5400	374865353781595
09:23:43	XLON	2,900	121.5200	374865353781597
09:23:46	XLON	765	121.5200	374865353781600
09:23:47	XLON	3,803	121.5200	374865353781601
09:26:03	XLON	2,570	121.5200	374865353781754
09:26:40	XLON	7,270	121.5200	374865353781803
09:26:40	XLON	3,000	121.5200	374865353781809
09:26:40	XLON	1,767	121.5200	374865353781810
09:26:40	XLON	4,550	121.5000	374865353781812
09:26:40	XLON	6,435	121.5000	374865353781813
09:26:45	XLON	11,181	121.4800	374865353781823
09:28:52	XLON	13,636	121.5000	374865353781988
09:28:52	XLON	315	121.4600	374865353782001
09:28:52	XLON	3,000	121.4600	374865353782002
09:28:52	XLON	6,521	121.4600	374865353782003
09:28:52	XLON	3,344	121.4600	374865353782004
09:28:52	XLON	456	121.4800	374865353782005
09:29:13	XLON	1,463	121.4000	374865353782046
09:29:13	XLON	11,556	121.4000	374865353782048
09:29:14	XLON	3,000	121.4000	374865353782065
09:29:14	XLON	10,019	121.4000	374865353782066
09:29:14	XLON	3,000	121.4000	374865353782069
09:29:14	XLON	604	121.4000	374865353782070
09:29:14	XLON	1,458	121.4000	374865353782071
09:29:15	XLON	6	121.4000	374865353782078
09:29:15	XLON	976	121.4000	374865353782079
09:29:22	XLON	3,000	121.4000	374865353782087
09:29:24	XLON	3,000	121.4000	374865353782095
09:29:29	XLON	5,277	121.4000	374865353782100
09:29:34	XLON	11	121.4000	374865353782104
09:29:52	XLON	12,627	121.4000	374865353782109
09:29:53	XLON	4,639	121.4000	374865353782110
09:29:57	XLON	656	121.4200	374865353782126
09:30:21	XLON	5,500	121.4000	374865353782175
09:30:21	XLON	2,775	121.4000	374865353782176
09:30:21	XLON	4,191	121.4000	374865353782177
09:30:22	XLON	5	121.4000	374865353782178
09:30:24	XLON	18	121.4000	374865353782185
09:30:26	XLON	3,000	121.4000	374865353782190
09:30:43	XLON	4,410	121.3600	374865353782200
09:31:45	XLON	3,000	121.3200	374865353782301
09:31:45	XLON	8,583	121.3000	374865353782302
09:31:45	XLON	8,815	121.3000	374865353782308
09:34:52	XLON	2,928	121.2800	374865353782628
09:36:54	XLON	12,206	121.3400	374865353782804
09:36:54	XLON	3,000	121.3400	374865353782812
09:36:54	XLON	1,200	121.3400	374865353782813
09:36:54	XLON	8,006	121.3400	374865353782814
09:38:07	XLON	760	121.3000	374865353782943
09:38:51	XLON	4	121.3400	374865353783037
09:39:15	XLON	2,000	121.3400	374865353783095
09:40:16	XLON	4,664	121.3800	374865353783172
09:40:16	XLON	1,776	121.3800	374865353783173
09:40:16	XLON	5,987	121.3800	374865353783174
09:41:08	XLON	2,340	121.4200	374865353783235
09:41:08	XLON	1,540	121.4200	374865353783236
09:41:08	XLON	3,000	121.4200	374865353783237
09:42:12	XLON	7,641	121.3800	374865353783285
09:42:12	XLON	7,471	121.3800	374865353783286
09:42:34	XLON	3,213	121.3800	374865353783336
09:44:03	XLON	1,984	121.4400	374865353783510
09:44:03	XLON	10,332	121.4400	374865353783511
09:44:03	XLON	3,000	121.4400	374865353783512
09:44:03	XLON	1,190	121.4400	374865353783513
09:45:14	XLON	5,809	121.4000	374865353783597
09:45:31	XLON	4,542	121.4000	374865353783623
09:45:31	XLON	4,543	121.4000	374865353783624
09:47:05	XLON	7,655	121.4000	374865353783938
09:47:05	XLON	1,970	121.4000	374865353783939
09:48:23	XLON	5,024	121.4200	374865353784059
09:48:30	XLON	3,313	121.4000	374865353784067
09:50:02	XLON	5,277	121.4000	374865353784255
09:50:02	XLON	2,342	121.4000	374865353784256
09:50:03	XLON	5,277	121.4000	374865353784257
09:54:20	XLON	11,757	121.5200	374865353784727
09:54:39	XLON	12,359	121.4800	374865353784768
09:55:02	XLON	3,000	121.4600	374865353784833
09:55:02	XLON	2,717	121.4600	374865353784834
09:55:02	XLON	3,407	121.4600	374865353784835
09:55:02	XLON	1,904	121.4600	374865353784836
09:55:41	XLON	12,646	121.4400	374865353784917
09:55:41	XLON	3,407	121.4400	374865353784918
09:55:41	XLON	2,507	121.4400	374865353784919
09:55:41	XLON	7,389	121.4400	374865353784920
09:58:16	XLON	13,222	121.5200	374865353785148
09:58:19	XLON	8,139	121.5200	374865353785149
09:58:19	XLON	5,473	121.5200	374865353785150
09:58:19	XLON	987	121.5200	374865353785152
09:58:31	XLON	11,827	121.5200	374865353785166
09:58:53	XLON	147	121.5200	374865353785183
09:58:53	XLON	11,745	121.5200	374865353785187
10:02:43	XLON	412	121.6200	374865353785624
10:02:45	XLON	4,074	121.6200	374865353785625
10:03:15	XLON	11,985	121.6600	374865353785666
10:04:52	XLON	6,865	121.6400	374865353785744
10:04:55	XLON	5,185	121.6400	374865353785752
10:04:56	XLON	1,680	121.6400	374865353785759
10:05:02	XLON	6,124	121.6400	374865353785792
10:05:02	XLON	613	121.6400	374865353785793
10:06:10	XLON	6,124	121.6400	374865353785864
10:06:10	XLON	1,677	121.6400	374865353785867
10:06:13	XLON	11,569	121.6400	374865353785883
10:06:15	XLON	12	121.6400	374865353785890
10:06:17	XLON	3	121.6400	374865353785895
10:06:17	XLON	3,000	121.6400	374865353785896
10:06:17	XLON	7,855	121.6200	374865353785897
10:06:17	XLON	367	121.6200	374865353785898
10:09:03	XLON	14	121.6400	374865353786169
10:09:03	XLON	3,000	121.6400	374865353786170
10:09:03	XLON	1,869	121.6400	374865353786171
10:09:08	XLON	276	121.6400	374865353786198
10:09:08	XLON	7,945	121.6400	374865353786199
10:09:08	XLON	2,424	121.6400	374865353786200
10:09:09	XLON	6,134	121.6200	374865353786202
10:09:11	XLON	3,261	121.6000	374865353786211
10:10:16	XLON	11,844	121.6000	374865353786281
10:10:16	XLON	5,271	121.6000	374865353786283
10:10:17	XLON	7,268	121.6000	374865353786289
10:10:17	XLON	6,552	121.6000	374865353786291
10:10:27	XLON	3,163	121.6000	374865353786298
10:10:27	XLON	3,911	121.6000	374865353786299
10:10:28	XLON	12,866	121.6000	374865353786305
10:16:40	XLON	21,142	121.8400	374865353786900
10:16:40	XLON	1,534	121.8400	374865353786901
10:17:09	XLON	12,305	121.8600	374865353786952
10:18:04	XLON	2,560	121.8800	374865353786984
10:18:09	XLON	5,223	121.8800	374865353786992
10:18:18	XLON	500	121.9200	374865353787020
10:18:18	XLON	2,505	121.9200	374865353787021
10:18:31	XLON	100	121.9000	374865353787047
10:18:36	XLON	2,629	121.9000	374865353787064
10:19:00	XLON	7,966	121.9600	374865353787136
10:19:00	XLON	7,966	121.9600	374865353787139
10:19:39	XLON	1,838	121.9800	374865353787188
10:19:44	XLON	2,605	121.9800	374865353787197
10:20:07	XLON	6,510	121.9600	374865353787238
10:20:19	XLON	3,523	121.9600	374865353787248
10:20:19	XLON	6,238	121.9800	374865353787260
10:21:31	XLON	3,003	122.0000	374865353787359
10:21:31	XLON	8,759	122.0000	374865353787360
10:21:31	XLON	16,547	122.0000	374865353787361
10:21:31	XLON	3,000	122.0000	374865353787362
10:21:32	XLON	3,850	122.0000	374865353787363
10:21:32	XLON	3,000	122.0000	374865353787364
10:21:32	XLON	500	122.0000	374865353787365
10:21:32	XLON	1,854	122.0000	374865353787366
10:21:33	XLON	5,095	122.0000	374865353787367
10:21:33	XLON	1,063	122.0000	374865353787368
10:21:33	XLON	3,000	122.0000	374865353787369
10:21:35	XLON	3,850	122.0000	374865353787373
10:21:35	XLON	2,339	122.0000	374865353787374
10:21:35	XLON	1,770	122.0000	374865353787381
10:21:41	XLON	2,313	122.0000	374865353787397
10:21:52	XLON	3	122.0000	374865353787403
10:21:57	XLON	1,832	122.0000	374865353787424
10:21:57	XLON	3,000	122.0000	374865353787425
10:22:37	XLON	3,850	122.0000	374865353787491
10:22:41	XLON	5,065	121.9800	374865353787509
10:22:47	XLON	4,003	122.0000	374865353787524
10:22:48	XLON	3,422	122.0000	374865353787526
10:22:48	XLON	3,000	122.0000	374865353787527
10:22:55	XLON	2,574	122.0000	374865353787535
10:22:55	XLON	3,000	122.0000	374865353787536
10:23:00	XLON	3,850	122.0000	374865353787549
10:23:27	XLON	5,060	121.9800	374865353787589
10:23:30	XLON	453	121.9800	374865353787595
10:23:32	XLON	4,325	121.9800	374865353787597
10:23:32	XLON	4,326	121.9800	374865353787598
10:23:32	XLON	3,054	121.9800	374865353787599
10:23:32	XLON	3,000	121.9800	374865353787600
10:23:32	XLON	6,553	121.9800	374865353787601
10:23:58	XLON	3,414	121.9800	374865353787620
10:24:07	XLON	1,063	122.0000	374865353787644
10:24:07	XLON	8,454	122.0000	374865353787645
10:24:07	XLON	1,128	122.0000	374865353787646
10:24:10	XLON	3,000	122.0200	374865353787652
10:24:12	XLON	97	122.0000	374865353787657
10:24:12	XLON	3,850	122.0000	374865353787658
10:24:19	XLON	4,317	122.0000	374865353787660
10:24:19	XLON	3,298	122.0000	374865353787661
10:24:21	XLON	1,822	122.0000	374865353787668
10:24:21	XLON	3,145	122.0000	374865353787669
10:24:32	XLON	3	122.0000	374865353787674
10:24:37	XLON	1,379	122.0000	374865353787678
10:25:01	XLON	13	122.0000	374865353787686
10:25:09	XLON	1,845	122.0000	374865353787710
10:25:25	XLON	3,850	122.0000	374865353787725
10:25:25	XLON	2,964	122.0000	374865353787726
10:25:29	XLON	3,850	122.0000	374865353787733
10:25:29	XLON	1,741	122.0000	374865353787734
10:25:31	XLON	1,063	122.0000	374865353787743
10:25:31	XLON	3,000	122.0000	374865353787744
10:25:42	XLON	4	122.0000	374865353787750
10:25:42	XLON	3,000	122.0000	374865353787751
10:26:00	XLON	3,977	122.0000	374865353787784
10:26:09	XLON	1,860	122.0000	374865353787800
10:26:14	XLON	10,000	122.0000	374865353787803
10:27:00	XLON	12,847	121.9800	374865353787881
10:27:52	XLON	1,897	122.0000	374865353787924
10:27:52	XLON	3,000	122.0000	374865353787925
10:28:00	XLON	1,200	122.0000	374865353787936
10:28:00	XLON	1,200	122.0000	374865353787937
10:28:01	XLON	3,000	122.0000	374865353787938
10:28:13	XLON	3,715	122.0000	374865353787956
10:28:30	XLON	1,200	122.0000	374865353787973
10:28:38	XLON	3,000	122.0000	374865353787988
10:28:49	XLON	3,000	122.0000	374865353787992
10:28:57	XLON	3,344	122.0000	374865353787997
10:28:57	XLON	3,000	122.0000	374865353787998
10:29:29	XLON	482	121.9600	374865353788077
10:29:29	XLON	3,000	121.9600	374865353788078
10:30:31	XLON	3,000	121.9400	374865353788162
10:30:31	XLON	3,733	121.9400	374865353788163
10:30:31	XLON	3,000	121.9600	374865353788164
10:30:31	XLON	3,248	121.9600	374865353788165
10:30:31	XLON	1,200	121.9600	374865353788166
10:30:31	XLON	1,200	121.9600	374865353788167
10:30:31	XLON	1,088	121.9600	374865353788168
10:30:48	XLON	12	121.9200	374865353788207
10:30:48	XLON	3,000	121.9200	374865353788208
10:30:53	XLON	3,000	121.9000	374865353788222
10:30:53	XLON	3,000	121.9000	374865353788223
10:30:53	XLON	9,087	121.9000	374865353788224
10:30:53	XLON	3,471	121.9000	374865353788225
10:30:54	XLON	2,376	121.8800	374865353788226
10:31:01	XLON	3,067	121.8800	374865353788227
10:32:01	XLON	3,375	121.9000	374865353788303
10:32:01	XLON	3,000	121.9000	374865353788304
10:32:01	XLON	1,771	121.9000	374865353788305
10:32:06	XLON	3,375	121.9000	374865353788307
10:32:06	XLON	4,519	121.9000	374865353788308
10:33:20	XLON	3,280	121.9000	374865353788345
10:33:20	XLON	3,129	121.9000	374865353788346
10:33:20	XLON	9,089	121.9000	374865353788347
10:33:20	XLON	3,463	121.9000	374865353788348
10:33:25	XLON	2,731	121.9000	374865353788349
10:33:27	XLON	21	121.9000	374865353788350
10:34:16	XLON	3,000	121.9400	374865353788424
10:34:21	XLON	2,240	121.9400	374865353788426
10:34:25	XLON	1,831	121.9400	374865353788436
10:35:01	XLON	6,860	121.9400	374865353788463
10:35:07	XLON	20,516	121.9400	374865353788465
10:35:32	XLON	3,936	121.9400	374865353788517
10:35:37	XLON	3	121.9400	374865353788521
10:35:37	XLON	4,821	121.9400	374865353788522
10:35:42	XLON	3	121.9400	374865353788534
10:35:42	XLON	9,426	121.9400	374865353788535
10:35:45	XLON	4	121.9400	374865353788536
10:36:09	XLON	3,682	121.9400	374865353788588
10:36:47	XLON	2,981	121.9400	374865353788635
10:36:47	XLON	1	121.9400	374865353788636
10:36:48	XLON	712	121.9600	374865353788648
10:37:02	XLON	685	121.9800	374865353788694
10:37:02	XLON	8,128	121.9800	374865353788695
10:37:02	XLON	9,233	121.9800	374865353788696
10:37:02	XLON	1,308	121.9800	374865353788697
10:37:02	XLON	3,421	121.9800	374865353788698
10:37:02	XLON	2,247	121.9800	374865353788699
10:37:36	XLON	5,632	121.9800	374865353788730
10:37:55	XLON	489	122.0000	374865353788757
10:37:57	XLON	7,491	122.0000	374865353788758
10:37:57	XLON	3,000	122.0000	374865353788759
10:37:57	XLON	3,248	122.0000	374865353788760
10:37:58	XLON	7,491	122.0000	374865353788762
10:38:00	XLON	7,491	122.0000	374865353788763
10:38:01	XLON	4,106	122.0000	374865353788764
10:38:02	XLON	7,491	122.0000	374865353788766
10:38:04	XLON	7,491	122.0000	374865353788767
10:38:06	XLON	7,491	122.0000	374865353788768
10:38:06	XLON	3,439	122.0000	374865353788769
10:38:06	XLON	3,000	122.0000	374865353788770
10:38:07	XLON	7,491	122.0000	374865353788771
10:38:09	XLON	7,491	122.0000	374865353788773
10:38:11	XLON	7,491	122.0000	374865353788780
10:38:11	XLON	3,000	122.0000	374865353788781
10:38:32	XLON	8,481	121.9600	374865353788805
10:38:32	XLON	3,000	121.9600	374865353788811
10:38:32	XLON	11	121.9800	374865353788812
10:38:32	XLON	3,000	121.9800	374865353788813
10:38:32	XLON	3,439	121.9800	374865353788814
10:38:32	XLON	839	121.9800	374865353788815
10:38:32	XLON	9,230	121.9800	374865353788816
10:38:32	XLON	7,870	121.9800	374865353788817
10:38:44	XLON	5,535	121.9800	374865353788822
10:39:05	XLON	1,545	122.0000	374865353788850
10:39:05	XLON	3,100	122.0000	374865353788851
10:39:05	XLON	1,501	122.0000	374865353788852
10:39:07	XLON	2,886	122.0000	374865353788857
10:41:00	XLON	10,974	122.0400	374865353789000
10:41:00	XLON	2,800	122.0400	374865353789002
10:41:00	XLON	3,000	122.0400	374865353789003
10:41:00	XLON	3,000	122.0400	374865353789004
10:41:00	XLON	2,878	122.0400	374865353789005
10:41:06	XLON	3,000	122.0600	374865353789016
10:41:22	XLON	3,000	122.0600	374865353789035
10:41:36	XLON	3,100	122.0200	374865353789063
10:41:36	XLON	3,000	122.0400	374865353789064
10:41:36	XLON	3,471	122.0400	374865353789065
10:41:36	XLON	2,432	122.0400	374865353789066
10:41:36	XLON	3,512	122.0400	374865353789058
10:41:36	XLON	8,899	122.0400	374865353789059
10:43:48	XLON	2,934	122.1400	374865353789224
10:43:55	XLON	11,485	122.1400	374865353789228
10:44:31	XLON	155	122.1400	374865353789256
10:44:53	XLON	780	122.1600	374865353789270
10:45:01	XLON	3	122.1600	374865353789275
10:45:05	XLON	2,600	122.1800	374865353789279
10:45:05	XLON	6,044	122.1800	374865353789280
10:45:05	XLON	1,966	122.1800	374865353789281
10:45:05	XLON	1,004	122.1800	374865353789282
10:45:14	XLON	5,994	122.1600	374865353789295
10:45:14	XLON	5,220	122.1600	374865353789296
10:45:14	XLON	2,900	122.1600	374865353789299
10:45:14	XLON	3,000	122.1600	374865353789300
10:45:14	XLON	1,909	122.1600	374865353789301
10:45:57	XLON	790	122.1800	374865353789398
10:46:18	XLON	5	122.1600	374865353789418
10:46:23	XLON	3,000	122.1600	374865353789422
10:46:24	XLON	13,133	122.1400	374865353789423
10:48:05	XLON	282	122.1200	374865353789539
10:48:05	XLON	197	122.1200	374865353789540
10:48:06	XLON	50	122.1200	374865353789541
10:48:07	XLON	2,742	122.1200	374865353789548
10:48:20	XLON	562	122.1200	374865353789562
10:48:20	XLON	3,000	122.1200	374865353789563
10:48:20	XLON	3,118	122.1200	374865353789564
10:48:20	XLON	783	122.1200	374865353789565
10:48:25	XLON	539	122.1200	374865353789572
10:49:35	XLON	11,639	122.0800	374865353789702
10:49:35	XLON	2,151	122.0800	374865353789703
10:50:06	XLON	6,398	122.0800	374865353789760
10:50:06	XLON	7,430	122.0800	374865353789761
10:50:06	XLON	3,000	122.0600	374865353789771
10:50:06	XLON	3,149	122.0800	374865353789772
10:50:06	XLON	3,044	122.0800	374865353789773
10:50:06	XLON	4,645	122.0800	374865353789774
10:50:07	XLON	4,430	122.0800	374865353789786
10:50:07	XLON	114	122.0800	374865353789803
10:50:35	XLON	3,000	122.0600	374865353789877
10:50:50	XLON	3,000	121.9800	374865353789903
10:51:02	XLON	3,000	121.9800	374865353789919
10:51:02	XLON	3,471	121.9800	374865353789920
10:51:02	XLON	2,950	121.9800	374865353789921
10:52:11	XLON	4	121.9800	374865353790017
10:52:16	XLON	2,252	121.9800	374865353790034
10:52:16	XLON	10,035	121.9800	374865353790035
10:52:16	XLON	8,274	121.9800	374865353790036
10:52:19	XLON	2,070	122.0000	374865353790046
10:53:05	XLON	5,299	122.0000	374865353790085
10:53:05	XLON	5,613	122.0000	374865353790086
10:53:05	XLON	3,000	122.0000	374865353790092
10:53:05	XLON	2,299	122.0000	374865353790093
10:53:07	XLON	2,454	122.0000	374865353790095
10:53:07	XLON	493	122.0000	374865353790096
10:53:17	XLON	912	122.0000	374865353790104
10:53:17	XLON	2,947	122.0000	374865353790105
10:53:51	XLON	4,516	121.9600	374865353790140
10:53:54	XLON	4,291	121.9600	374865353790142
10:54:47	XLON	2,899	121.9600	374865353790189
10:54:47	XLON	604	121.9600	374865353790190
10:54:47	XLON	3,250	121.9400	374865353790191
10:54:47	XLON	3,642	121.9400	374865353790192
10:54:47	XLON	6,117	121.9400	374865353790194
10:54:47	XLON	1,857	121.9400	374865353790195
10:54:49	XLON	3	121.9200	374865353790197
10:54:49	XLON	3,000	121.9200	374865353790198
10:54:50	XLON	4	121.9200	374865353790199
10:55:20	XLON	1,791	121.9200	374865353790244
10:55:20	XLON	4,440	121.9200	374865353790245
10:55:20	XLON	7,086	121.9200	374865353790248
10:56:07	XLON	12,952	121.9000	374865353790296
10:57:38	XLON	1,200	121.7200	374865353790419
10:57:38	XLON	3,216	121.7200	374865353790420
10:57:38	XLON	1,500	121.7200	374865353790421
10:57:39	XLON	3,000	121.7000	374865353790424
10:57:39	XLON	2,232	121.7000	374865353790425
10:57:39	XLON	852	121.7000	374865353790430
10:57:40	XLON	5	121.7000	374865353790431
10:57:40	XLON	2,098	121.7000	374865353790432
10:57:42	XLON	2,686	121.7000	374865353790434
10:57:54	XLON	1,071	121.7000	374865353790458
10:58:05	XLON	9,287	121.6600	374865353790523
10:58:20	XLON	6,344	121.6600	374865353790580
10:59:24	XLON	12,071	121.6200	374865353790675
10:59:24	XLON	1,200	121.6200	374865353790678
10:59:24	XLON	1,200	121.6200	374865353790679
10:59:24	XLON	3,000	121.6200	374865353790680
10:59:24	XLON	3,420	121.6200	374865353790681
10:59:57	XLON	2,558	121.6200	374865353790706
11:00:02	XLON	2,439	121.6200	374865353790713
11:00:02	XLON	2,279	121.6200	374865353790714
11:00:08	XLON	4,166	121.6600	374865353790732
11:00:08	XLON	1,308	121.6600	374865353790733
11:00:35	XLON	3,000	121.6600	374865353790771
11:00:42	XLON	2,458	121.6600	374865353790792
11:00:42	XLON	9,107	121.6600	374865353790793
11:01:35	XLON	9,318	121.6600	374865353790965
11:02:52	XLON	3,000	121.7200	374865353791135
11:03:27	XLON	5,858	121.6800	374865353791179
11:03:27	XLON	4,203	121.6800	374865353791180
11:03:27	XLON	1,999	121.6800	374865353791181
11:03:27	XLON	355	121.6800	374865353791182
11:03:27	XLON	3,302	121.7000	374865353791185
11:03:27	XLON	259	121.7000	374865353791186
11:04:06	XLON	444	121.7000	374865353791245
11:04:08	XLON	3	121.7000	374865353791246
11:04:34	XLON	640	121.7400	374865353791267
11:04:34	XLON	1	121.7400	374865353791268
11:04:34	XLON	3,112	121.7400	374865353791269
11:05:32	XLON	12,463	121.7000	374865353791334
11:05:43	XLON	2,651	121.6800	374865353791343
11:05:43	XLON	10,822	121.6800	374865353791344
11:06:07	XLON	1,600	121.6600	374865353791426
11:07:00	XLON	1,906	121.6600	374865353791480
11:09:56	XLON	2,260	121.6600	374865353791929
11:10:09	XLON	185	121.7000	374865353791957
11:10:51	XLON	266	121.7200	374865353792042
11:10:59	XLON	12,928	121.7000	374865353792064
11:10:59	XLON	345	121.7000	374865353792065
11:10:59	XLON	37	121.7000	374865353792066
11:10:59	XLON	1,993	121.7000	374865353792069
11:10:59	XLON	1,349	121.7200	374865353792070
11:12:04	XLON	13,459	121.7000	374865353792164
11:12:04	XLON	1,377	121.7000	374865353792169
11:12:04	XLON	3,000	121.7000	374865353792170
11:12:04	XLON	9,106	121.7000	374865353792171
11:12:45	XLON	823	121.7200	374865353792271
11:12:45	XLON	5,820	121.7200	374865353792272
11:13:11	XLON	7,221	121.7000	374865353792326
11:13:11	XLON	717	121.7000	374865353792327
11:13:11	XLON	4,690	121.7000	374865353792328
11:14:08	XLON	10,258	121.7000	374865353792425
11:14:08	XLON	3,542	121.7000	374865353792428
11:16:04	XLON	1,540	121.6800	374865353792618
11:16:04	XLON	2,106	121.6800	374865353792619
11:16:22	XLON	8,955	121.6800	374865353792697
11:16:23	XLON	3,000	121.6200	374865353792736
11:16:23	XLON	2,700	121.6200	374865353792737
11:16:23	XLON	1,079	121.6200	374865353792738
11:16:23	XLON	1,200	121.6200	374865353792733
11:16:23	XLON	3,312	121.6200	374865353792734
11:16:23	XLON	3,930	121.6200	374865353792735
11:16:23	XLON	1,142	121.6200	374865353792739
11:16:23	XLON	2,700	121.6200	374865353792740
11:16:23	XLON	1,137	121.6200	374865353792741
11:16:24	XLON	1,784	121.6200	374865353792744
11:16:24	XLON	2,059	121.6200	374865353792745
11:16:24	XLON	5,541	121.6200	374865353792746
11:16:24	XLON	2,379	121.6200	374865353792747
11:16:25	XLON	1,365	121.6400	374865353792758
11:16:25	XLON	3,312	121.6400	374865353792759
11:16:25	XLON	6,154	121.6400	374865353792760
11:16:25	XLON	7,600	121.6400	374865353792761
11:16:26	XLON	3,000	121.6200	374865353792774
11:16:30	XLON	3,000	121.6200	374865353792797
11:16:30	XLON	3,000	121.6200	374865353792793
11:17:01	XLON	1,200	121.6200	374865353792826
11:17:01	XLON	1,200	121.6200	374865353792827
11:17:01	XLON	3,216	121.6200	374865353792828
11:18:06	XLON	2,702	121.7200	374865353792965
11:18:06	XLON	7,621	121.7200	374865353792966
11:18:06	XLON	2,680	121.7200	374865353792967
11:18:06	XLON	3,258	121.7200	374865353792969
11:18:24	XLON	11,192	121.7000	374865353793038
11:18:33	XLON	6,426	121.6800	374865353793055
11:18:48	XLON	2,882	121.6200	374865353793110
11:20:10	XLON	644	121.6400	374865353793216
11:20:10	XLON	42	121.6400	374865353793217
11:21:00	XLON	2,909	121.6200	374865353793373
11:21:00	XLON	10,236	121.6400	374865353793374
11:21:00	XLON	3,000	121.6400	374865353793375
11:21:00	XLON	1,200	121.6400	374865353793376
11:21:00	XLON	880	121.6400	374865353793377
11:25:17	XLON	7,713	121.6800	374865353793819
11:25:17	XLON	3,407	121.6800	374865353793822
11:25:17	XLON	2,115	121.6800	374865353793823
11:28:05	XLON	602	121.7400	374865353794058
11:28:05	XLON	5,686	121.7400	374865353794059
11:28:09	XLON	4,983	121.7400	374865353794065
11:30:01	XLON	4,263	121.7600	374865353794186
11:30:01	XLON	9,497	121.7600	374865353794187
11:30:08	XLON	13,764	121.7600	374865353794197
11:30:16	XLON	12,033	121.7400	374865353794212
11:33:19	XLON	6,625	121.7600	374865353794596
11:34:49	XLON	2,202	121.7800	374865353794832
11:34:49	XLON	2,099	121.7800	374865353794833
11:34:49	XLON	5,215	121.7800	374865353794834
11:34:49	XLON	3,624	121.7800	374865353794836
11:44:09	XLON	13,103	121.7600	374865353795651
11:46:14	XLON	12,526	121.7800	374865353795883
11:46:14	XLON	2,911	121.7800	374865353795890
11:46:15	XLON	5,853	121.7800	374865353795891
11:47:28	XLON	9,185	121.7600	374865353796006
11:47:28	XLON	4,325	121.7600	374865353796013
11:48:13	XLON	10,038	121.7200	374865353796062
11:48:28	XLON	6,182	121.7000	374865353796085
11:48:49	XLON	1,809	121.7000	374865353796095
11:53:34	XLON	12,052	121.7600	374865353796567
11:53:34	XLON	6,240	121.7600	374865353796578
11:53:34	XLON	3,000	121.7600	374865353796579
11:53:34	XLON	1,200	121.7600	374865353796580
11:53:34	XLON	1,200	121.7600	374865353796581
11:53:34	XLON	412	121.7600	374865353796582
11:56:20	XLON	13,669	121.7200	374865353796834
11:58:53	XLON	2,782	121.8600	374865353797175
11:59:22	XLON	13,482	121.8400	374865353797260
11:59:22	XLON	2,077	121.8400	374865353797276
11:59:22	XLON	3,344	121.8400	374865353797277
11:59:22	XLON	1,200	121.8400	374865353797278
11:59:22	XLON	7,034	121.8400	374865353797279
11:59:47	XLON	6,870	121.8200	374865353797322
11:59:47	XLON	3,000	121.8200	374865353797323
11:59:47	XLON	656	121.8200	374865353797324
11:59:49	XLON	3,000	121.8200	374865353797329
12:00:00	XLON	5,230	121.7800	374865353797374
12:02:10	XLON	4	121.8200	374865353797642
12:02:31	XLON	6,336	121.8000	374865353797696
12:02:35	XLON	2,009	121.8000	374865353797709
12:02:37	XLON	11,817	121.7800	374865353797735
12:02:38	XLON	9,091	121.7800	374865353797740
12:02:38	XLON	1,137	121.7800	374865353797741
12:02:38	XLON	1,149	121.7800	374865353797742
12:02:38	XLON	1,107	121.7800	374865353797743
12:03:03	XLON	13,486	121.8000	374865353797767
12:04:48	XLON	4,074	121.7800	374865353797879
12:04:48	XLON	4,087	121.7800	374865353797880
12:05:51	XLON	1,939	121.8000	374865353797989
12:05:51	XLON	2,881	121.8000	374865353797990
12:05:51	XLON	2,917	121.8000	374865353797991
12:08:58	XLON	825	121.8400	374865353798387
12:08:58	XLON	10,764	121.8400	374865353798388
12:08:58	XLON	1,089	121.8400	374865353798389
12:10:06	XLON	301	121.8400	374865353798493
12:10:06	XLON	3,000	121.8400	374865353798494
12:10:06	XLON	4,397	121.8400	374865353798495
12:11:13	XLON	5,194	121.8200	374865353798645
12:11:13	XLON	7,399	121.8200	374865353798646
12:11:13	XLON	8,260	121.8200	374865353798650
12:11:29	XLON	3,397	121.7800	374865353798665
12:12:23	XLON	10,051	121.8000	374865353798788
12:13:46	XLON	5,024	121.8000	374865353798864
12:13:46	XLON	4,470	121.8000	374865353798870
12:17:37	XLON	3,267	121.7600	374865353799255
12:18:00	XLON	2,182	121.7600	374865353799286
12:18:00	XLON	3,000	121.7600	374865353799287
12:18:01	XLON	54	121.7600	374865353799289
12:18:01	XLON	3,000	121.7600	374865353799290
12:18:02	XLON	2,472	121.7600	374865353799304
12:18:29	XLON	420	121.7200	374865353799363
12:18:29	XLON	3,000	121.7200	374865353799364
12:18:29	XLON	60	121.7200	374865353799365
12:18:29	XLON	3,095	121.7000	374865353799367
12:18:30	XLON	3,095	121.7000	374865353799368
12:20:06	XLON	3,184	121.6800	374865353799489
12:20:11	XLON	3,019	121.6800	374865353799515
12:20:11	XLON	9,098	121.6800	374865353799516
12:20:11	XLON	2,237	121.6800	374865353799517
12:20:11	XLON	3,184	121.6800	374865353799518
12:24:31	XLON	1,480	121.8000	374865353799859
12:25:27	XLON	2,248	121.8200	374865353799962
12:25:27	XLON	553	121.8200	374865353799963
12:25:49	XLON	3,600	121.7400	374865353800025
12:25:49	XLON	2,776	121.7400	374865353800026
12:25:49	XLON	6,376	121.7600	374865353800013
12:25:49	XLON	5,383	121.7600	374865353800014
12:27:01	XLON	2,312	121.7800	374865353800122
12:27:01	XLON	2,973	121.7800	374865353800123
12:27:28	XLON	3,108	121.7400	374865353800167
12:27:28	XLON	10,619	121.7400	374865353800169
12:27:28	XLON	8,500	121.7400	374865353800175
12:27:28	XLON	5,240	121.7400	374865353800176
12:27:58	XLON	8,589	121.7200	374865353800310
12:28:09	XLON	3,000	121.7000	374865353800322
12:28:09	XLON	1,034	121.7000	374865353800323
12:28:35	XLON	42	121.6800	374865353800394
12:29:41	XLON	3,000	121.6600	374865353800573
12:29:41	XLON	3,000	121.6600	374865353800574
12:29:41	XLON	3,280	121.6600	374865353800575
12:29:41	XLON	1,200	121.6600	374865353800576
12:29:41	XLON	140	121.6600	374865353800577
12:29:41	XLON	13,860	121.6800	374865353800569
12:31:39	XLON	6,606	121.6400	374865353800723
12:31:39	XLON	2,338	121.6400	374865353800728
12:31:39	XLON	3,000	121.6400	374865353800729
12:31:39	XLON	1,696	121.6400	374865353800730
12:31:40	XLON	1,014	121.6400	374865353800733
12:34:35	XLON	13,177	121.6600	374865353800966
12:34:35	XLON	41	121.6600	374865353800967
12:34:37	XLON	6,254	121.6600	374865353800987
12:34:40	XLON	3,088	121.6400	374865353800997
12:34:40	XLON	3,088	121.6400	374865353800999
12:36:09	XLON	8,320	121.6600	374865353801109
12:37:26	XLON	3,513	121.6600	374865353801231
12:37:26	XLON	3,513	121.6600	374865353801239
12:38:50	XLON	3,579	121.6600	374865353801371
12:39:02	XLON	3,227	121.6400	374865353801389
12:40:01	XLON	1,348	121.6200	374865353801477
12:40:01	XLON	3,402	121.6200	374865353801478
12:40:01	XLON	1,348	121.6200	374865353801479
12:40:31	XLON	3,726	121.6000	374865353801511
12:40:42	XLON	4,204	121.5800	374865353801525
12:40:42	XLON	4,204	121.5800	374865353801529
12:40:44	XLON	13,080	121.5600	374865353801533
12:41:04	XLON	10,228	121.5400	374865353801553
12:41:55	XLON	1,054	121.5200	374865353801634
12:45:02	XLON	4,905	121.5600	374865353802013
12:50:54	XLON	3,655	121.6000	374865353802421
12:50:54	XLON	1,827	121.6000	374865353802429
12:50:54	XLON	1,828	121.6000	374865353802430
12:51:04	XLON	2,237	121.6000	374865353802444
12:51:04	XLON	9	121.6000	374865353802445
12:51:04	XLON	555	121.6000	374865353802446
12:53:54	XLON	3,891	121.5600	374865353802706
12:53:55	XLON	1,732	121.5400	374865353802710
12:53:55	XLON	300	121.5400	374865353802711
12:54:03	XLON	4,014	121.5200	374865353802730
12:54:38	XLON	2,000	121.5200	374865353802761
12:54:39	XLON	2,000	121.5200	374865353802776
12:54:39	XLON	299	121.5200	374865353802777
12:54:39	XLON	280	121.5200	374865353802778
12:54:39	XLON	9,900	121.5200	374865353802779
12:54:39	XLON	1,492	121.5200	374865353802780
12:54:40	XLON	162	121.5200	374865353802787
12:54:40	XLON	59	121.5200	374865353802788
12:54:40	XLON	56	121.5200	374865353802789
12:55:50	XLON	8,196	121.6000	374865353802875
12:55:50	XLON	2,248	121.6000	374865353802876
12:55:50	XLON	604	121.6000	374865353802877
12:55:50	XLON	3,000	121.6000	374865353802878
12:56:13	XLON	69	121.6000	374865353802899
13:00:39	XLON	893	121.6400	374865353803312
13:00:40	XLON	1,235	121.6400	374865353803316
13:01:02	XLON	13,860	121.6200	374865353803351
13:01:02	XLON	11,509	121.6200	374865353803366
13:02:38	XLON	1,104	121.6600	374865353803499
13:02:38	XLON	2,095	121.6600	374865353803500
13:02:38	XLON	2,603	121.6600	374865353803501
13:02:38	XLON	2,357	121.6600	374865353803502
13:04:40	XLON	12,047	121.6200	374865353803675
13:04:40	XLON	6,004	121.6200	374865353803682
13:04:40	XLON	3,000	121.6200	374865353803683
13:04:40	XLON	4,116	121.6200	374865353803684
13:04:53	XLON	9,004	121.6000	374865353803700
13:05:49	XLON	37	121.6000	374865353803840
13:05:49	XLON	3,000	121.6000	374865353803841
13:08:06	XLON	6,572	121.6000	374865353803990
13:08:32	XLON	3,500	121.5600	374865353804012
13:08:32	XLON	3,000	121.5600	374865353804013
13:08:32	XLON	3,882	121.5600	374865353804014
13:09:45	XLON	11,203	121.5200	374865353804140
13:09:45	XLON	3,662	121.4800	374865353804153
13:09:45	XLON	1,340	121.5000	374865353804154
13:11:14	XLON	4,831	121.4600	374865353804278
13:11:14	XLON	7,837	121.4600	374865353804286
13:11:14	XLON	883	121.4600	374865353804289
13:11:17	XLON	2,867	121.4600	374865353804291
13:11:26	XLON	3,090	121.4600	374865353804303
13:12:31	XLON	447	121.4800	374865353804366
13:13:24	XLON	1,378	121.4800	374865353804439
13:14:36	XLON	175	121.4800	374865353804530
13:15:00	XLON	13,113	121.4800	374865353804559
13:15:00	XLON	12,356	121.4800	374865353804562
13:16:50	XLON	11,962	121.4800	374865353804790
13:19:19	XLON	11,567	121.5000	374865353804991
13:19:32	XLON	12,334	121.5200	374865353805023
13:20:53	XLON	12,727	121.5200	374865353805116
13:20:53	XLON	12,429	121.4800	374865353805121
13:24:38	XLON	12,478	121.4600	374865353805433
13:25:23	XLON	11,329	121.4600	374865353805534
13:25:26	XLON	7,599	121.4600	374865353805546
13:27:38	XLON	9,530	121.4400	374865353805796
13:29:53	XLON	13,196	121.4600	374865353805981
13:29:53	XLON	11,758	121.4600	374865353805982
13:30:44	XLON	4,925	121.4600	374865353806070
13:31:44	XLON	10,110	121.4600	374865353806226
13:31:44	XLON	1,074	121.4600	374865353806227
13:31:49	XLON	5,468	121.4600	374865353806241
13:32:13	XLON	2,871	121.4600	374865353806281
13:32:13	XLON	3,002	121.4600	374865353806287
13:35:55	XLON	12,739	121.4600	374865353806661
13:36:38	XLON	3,716	121.4600	374865353806762
13:38:08	XLON	8,129	121.4600	374865353806950
13:38:08	XLON	3,716	121.4600	374865353806954
13:38:34	XLON	1,898	121.4400	374865353806994
13:38:34	XLON	1,956	121.4400	374865353806995
13:39:10	XLON	3,100	121.4000	374865353807074
13:39:10	XLON	3,000	121.4000	374865353807075
13:39:10	XLON	1,200	121.4000	374865353807076
13:39:10	XLON	585	121.4200	374865353807077
13:39:35	XLON	2,223	121.4000	374865353807112
13:39:35	XLON	10,171	121.4000	374865353807113
13:40:19	XLON	1,021	121.3800	374865353807183
13:40:19	XLON	10,890	121.3800	374865353807184
13:40:19	XLON	246	121.3800	374865353807185
13:40:19	XLON	721	121.3800	374865353807186
13:41:56	XLON	12,472	121.4000	374865353807326
13:42:10	XLON	10,424	121.4000	374865353807340
13:42:43	XLON	10,435	121.3800	374865353807359
13:43:04	XLON	4,008	121.3800	374865353807374
13:46:31	XLON	3,735	121.3000	374865353807908
13:46:31	XLON	615	121.3000	374865353807909
13:48:02	XLON	12,453	121.3600	374865353808108
13:48:10	XLON	9,061	121.3800	374865353808116
13:48:13	XLON	4,367	121.3800	374865353808121
13:48:19	XLON	16,671	121.4200	374865353808177
13:48:19	XLON	3,611	121.4200	374865353808178
13:48:19	XLON	3,000	121.4200	374865353808179
13:48:19	XLON	215	121.4200	374865353808180
13:50:11	XLON	1,592	121.3800	374865353808424
13:50:11	XLON	2,620	121.3800	374865353808436
13:50:11	XLON	6,247	121.3800	374865353808437
13:51:55	XLON	7,464	121.3800	374865353808698
13:51:56	XLON	2,650	121.3800	374865353808702
13:51:56	XLON	604	121.3800	374865353808703
13:51:56	XLON	3,000	121.3800	374865353808704
13:51:57	XLON	2,058	121.3800	374865353808709
13:52:01	XLON	3,000	121.4200	374865353808725
13:52:02	XLON	48	121.4200	374865353808726
13:52:08	XLON	2,510	121.4200	374865353808728
13:52:13	XLON	3	121.4200	374865353808734
13:52:18	XLON	3,000	121.4200	374865353808735
13:52:18	XLON	604	121.4200	374865353808736
13:52:23	XLON	2,018	121.4200	374865353808746
13:52:40	XLON	3,000	121.4800	374865353808790
13:52:40	XLON	604	121.4800	374865353808791
13:52:42	XLON	3,000	121.4800	374865353808792
13:52:42	XLON	604	121.4800	374865353808793
13:52:42	XLON	3,813	121.4800	374865353808794
13:52:43	XLON	3,699	121.4800	374865353808795
13:53:05	XLON	3,000	121.4600	374865353808820
13:53:05	XLON	604	121.4600	374865353808821
13:53:05	XLON	3,000	121.4600	374865353808822
13:53:05	XLON	3,699	121.4600	374865353808823
13:53:31	XLON	3,029	121.4600	374865353808883
13:53:31	XLON	3,000	121.4600	374865353808888
13:53:37	XLON	2,312	121.4600	374865353808903
13:53:53	XLON	28	121.5400	374865353808941
13:53:59	XLON	1,836	121.5400	374865353808950
13:54:21	XLON	844	121.6000	374865353808990
13:55:21	XLON	15	121.6000	374865353809055
13:55:23	XLON	3,100	121.5800	374865353809060
13:55:23	XLON	2,313	121.6000	374865353809061
13:55:23	XLON	10,573	121.6000	374865353809062
13:55:23	XLON	3,000	121.6000	374865353809063
13:55:23	XLON	466	121.6000	374865353809064
13:56:06	XLON	1,194	121.6200	374865353809140
13:56:06	XLON	2,355	121.6200	374865353809141
13:56:34	XLON	12,621	121.6400	374865353809198
13:56:34	XLON	5,652	121.6400	374865353809201
13:56:34	XLON	3,702	121.6400	374865353809202
13:56:34	XLON	3,267	121.6400	374865353809203
13:56:37	XLON	2,030	121.6400	374865353809209
13:56:38	XLON	2,030	121.6400	374865353809210
13:56:40	XLON	34	121.6400	374865353809211
13:56:43	XLON	1,840	121.6400	374865353809216
13:56:54	XLON	10,178	121.6200	374865353809239
13:56:54	XLON	15	121.6200	374865353809242
13:56:57	XLON	2,030	121.6200	374865353809243
13:56:58	XLON	2,327	121.6200	374865353809244
13:56:59	XLON	952	121.6200	374865353809247
13:57:19	XLON	550	121.6200	374865353809279
13:57:19	XLON	108	121.6200	374865353809280
13:57:24	XLON	2,366	121.6200	374865353809286
13:57:27	XLON	6,479	121.6400	374865353809290
13:57:27	XLON	2,451	121.6400	374865353809291
13:57:27	XLON	2,357	121.6400	374865353809292
13:57:31	XLON	10,773	121.6200	374865353809298
13:57:31	XLON	1,221	121.6200	374865353809299
13:57:31	XLON	2,030	121.6400	374865353809300
13:57:31	XLON	3,000	121.6400	374865353809301
13:58:50	XLON	87	121.6400	374865353809431
13:59:09	XLON	181	121.6400	374865353809487
13:59:09	XLON	3,000	121.6400	374865353809488
13:59:09	XLON	6,320	121.6400	374865353809489
13:59:09	XLON	3,000	121.6400	374865353809490
13:59:09	XLON	1,434	121.6400	374865353809491
13:59:14	XLON	2,030	121.6400	374865353809508
13:59:14	XLON	1,341	121.6400	374865353809509
13:59:15	XLON	7,757	121.6400	374865353809510
13:59:15	XLON	12,068	121.6400	374865353809511
13:59:15	XLON	2,030	121.6400	374865353809512
13:59:15	XLON	3,000	121.6400	374865353809513
13:59:56	XLON	5,563	121.6400	374865353809607
14:00:29	XLON	2,030	121.6400	374865353809682
14:00:34	XLON	1,994	121.6400	374865353809689
14:00:38	XLON	1,630	121.6400	374865353809691
14:00:54	XLON	8,768	121.6400	374865353809707
14:01:52	XLON	5,104	121.6200	374865353809943
14:01:52	XLON	3,000	121.6200	374865353809949
14:01:52	XLON	3,000	121.6200	374865353809950
14:01:52	XLON	300	121.6200	374865353809951
14:01:52	XLON	2,030	121.6200	374865353809952
14:01:52	XLON	2,687	121.6200	374865353809953
14:02:39	XLON	811	121.6200	374865353810031
14:02:39	XLON	4,497	121.6200	374865353810032
14:02:39	XLON	7,747	121.6200	374865353810033
14:02:39	XLON	1	121.6200	374865353810034
14:03:44	XLON	271	121.6000	374865353810111
14:04:50	XLON	5,157	121.6200	374865353810294
14:04:50	XLON	8,203	121.6200	374865353810295
14:04:50	XLON	2,030	121.6400	374865353810297
14:04:50	XLON	3,000	121.6400	374865353810298
14:04:50	XLON	73	121.6400	374865353810299
14:04:50	XLON	9,000	121.6400	374865353810300
14:04:50	XLON	3,845	121.6400	374865353810301
14:04:50	XLON	1,200	121.6400	374865353810302
14:04:50	XLON	1,200	121.6400	374865353810303
14:04:50	XLON	1,089	121.6400	374865353810304
14:07:33	XLON	4,238	121.6600	374865353810563
14:07:51	XLON	8,524	121.6600	374865353810601
14:08:33	XLON	2,513	121.7600	374865353810691
14:08:33	XLON	992	121.7600	374865353810692
14:08:54	XLON	3,000	121.7400	374865353810723
14:09:00	XLON	6,934	121.7000	374865353810745
14:09:01	XLON	2,458	121.7000	374865353810747
14:09:01	XLON	2,030	121.7000	374865353810748
14:09:01	XLON	3,000	121.7000	374865353810749
14:09:01	XLON	4,552	121.7000	374865353810750
14:09:01	XLON	3,762	121.7000	374865353810754
14:09:07	XLON	1,181	121.7000	374865353810766
14:09:07	XLON	1,675	121.7000	374865353810767
14:09:10	XLON	9,066	121.6800	374865353810779
14:09:44	XLON	3	121.7000	374865353810878
14:09:46	XLON	3	121.7000	374865353810879
14:09:47	XLON	3	121.7000	374865353810880
14:09:48	XLON	4	121.7000	374865353810887
14:10:17	XLON	218	121.7000	374865353810932
14:10:22	XLON	2,314	121.7000	374865353810940
14:10:27	XLON	1,893	121.7000	374865353810941
14:11:11	XLON	1,322	121.7400	374865353811058
14:12:38	XLON	1,470	121.7600	374865353811202
14:12:52	XLON	247	121.8000	374865353811246
14:12:52	XLON	1,693	121.8000	374865353811247
14:13:05	XLON	12,792	121.8000	374865353811265
14:13:05	XLON	3,000	121.8000	374865353811266
14:13:05	XLON	9,907	121.8000	374865353811267
14:13:26	XLON	2,030	121.7600	374865353811296
14:14:30	XLON	2,030	121.7400	374865353811431
14:14:30	XLON	3,000	121.7400	374865353811432
14:14:40	XLON	3,000	121.7200	374865353811460
14:14:53	XLON	1,250	121.7400	374865353811515
14:14:53	XLON	3,000	121.7400	374865353811516
14:14:53	XLON	1,098	121.7400	374865353811517
14:15:38	XLON	11,890	121.7000	374865353811664
14:15:38	XLON	3,000	121.7000	374865353811668
14:15:38	XLON	9,091	121.7000	374865353811669
14:15:38	XLON	588	121.7000	374865353811670
14:16:37	XLON	2,030	121.7200	374865353811782
14:17:18	XLON	8,916	121.7000	374865353811915
14:17:38	XLON	8,787	121.6600	374865353811957
14:17:38	XLON	2,944	121.6600	374865353811959
14:17:38	XLON	438	121.6600	374865353811960
14:17:38	XLON	454	121.6600	374865353811961
14:17:59	XLON	2,030	121.6600	374865353811974
14:17:59	XLON	3,000	121.6600	374865353811975
14:18:02	XLON	2,360	121.6600	374865353811981
14:18:02	XLON	2,030	121.6600	374865353811982
14:18:02	XLON	1,540	121.6600	374865353811983
14:18:02	XLON	11,293	121.6400	374865353811984
14:19:41	XLON	3,000	121.6000	374865353812131
14:19:44	XLON	1,980	121.6000	374865353812134
14:19:45	XLON	2,030	121.6000	374865353812144
14:20:41	XLON	14	121.5800	374865353812306
14:20:41	XLON	3,000	121.5800	374865353812307
14:20:41	XLON	745	121.5800	374865353812308
14:20:41	XLON	1,562	121.5800	374865353812309
14:22:12	XLON	3	121.6000	374865353812543
14:22:12	XLON	10,166	121.6000	374865353812544
14:22:17	XLON	2,030	121.6600	374865353812579
14:22:18	XLON	4	121.6600	374865353812580
14:22:46	XLON	3,000	121.6600	374865353812623
14:22:50	XLON	3,000	121.6400	374865353812637
14:22:50	XLON	3,000	121.6600	374865353812638
14:22:50	XLON	9,094	121.6600	374865353812639
14:22:50	XLON	1,326	121.6600	374865353812640
14:23:16	XLON	3,868	121.6000	374865353812741
14:23:52	XLON	3,604	121.5800	374865353812846
14:24:03	XLON	2,876	121.5600	374865353812867
14:24:03	XLON	2,876	121.5600	374865353812868
14:24:56	XLON	927	121.6000	374865353812980
14:24:56	XLON	1,517	121.6000	374865353812981
14:24:56	XLON	7,145	121.6000	374865353812982
14:26:29	XLON	3,835	121.5800	374865353813257
14:28:10	XLON	2,030	121.5800	374865353813612
14:28:10	XLON	3,000	121.5800	374865353813613
14:28:48	XLON	8,395	121.6000	374865353813728
14:28:48	XLON	8,395	121.6000	374865353813729
14:29:50	XLON	4,607	121.5600	374865353813886
14:30:18	XLON	3,000	121.4200	374865353814254
14:30:18	XLON	6,445	121.4200	374865353814269
14:30:18	XLON	3,000	121.4200	374865353814270
14:30:18	XLON	3,582	121.4200	374865353814271
14:30:18	XLON	1,200	121.4200	374865353814272
14:30:21	XLON	10,709	121.4200	374865353814299
14:30:29	XLON	1,904	121.4400	374865353814394
14:30:29	XLON	2,030	121.4400	374865353814395
14:30:30	XLON	2,728	121.4400	374865353814430
14:30:30	XLON	2,030	121.4400	374865353814431
14:30:31	XLON	2,030	121.4400	374865353814437
14:30:38	XLON	3,000	121.4200	374865353814519
14:30:38	XLON	566	121.4200	374865353814520
14:30:38	XLON	2,030	121.4200	374865353814521
14:31:38	XLON	2,030	121.4400	374865353814906
14:32:04	XLON	10	121.4800	374865353815039
14:32:06	XLON	2,210	121.4800	374865353815050
14:32:07	XLON	1,808	121.4800	374865353815069
14:32:18	XLON	1,651	121.4600	374865353815158
14:32:23	XLON	160	121.5000	374865353815191
14:32:34	XLON	5,124	121.4600	374865353815229
14:32:34	XLON	1,200	121.4600	374865353815237
14:32:34	XLON	3,000	121.4600	374865353815238
14:32:34	XLON	924	121.4600	374865353815239
14:32:34	XLON	3,000	121.4400	374865353815240
14:32:34	XLON	6,436	121.4400	374865353815241
14:32:34	XLON	2,900	121.4600	374865353815242
14:32:34	XLON	1,200	121.4600	374865353815243
14:32:34	XLON	1,200	121.4600	374865353815244
14:32:34	XLON	4,118	121.4600	374865353815245
14:32:35	XLON	2,350	121.4400	374865353815246
14:32:35	XLON	1,921	121.4400	374865353815255
14:32:36	XLON	3,000	121.4400	374865353815256
14:32:53	XLON	2,071	121.4600	374865353815314
14:32:53	XLON	3,000	121.4600	374865353815315
14:32:55	XLON	2,030	121.4600	374865353815319
14:32:55	XLON	3,000	121.4600	374865353815320
14:32:57	XLON	2,385	121.4600	374865353815346
14:33:17	XLON	1,881	121.4800	374865353815481
14:33:17	XLON	3,000	121.4800	374865353815482
14:33:19	XLON	7,419	121.4600	374865353815488
14:34:06	XLON	2,990	121.6000	374865353815751
14:34:06	XLON	3,650	121.6000	374865353815752
14:34:06	XLON	2,231	121.6000	374865353815753
14:34:06	XLON	2,063	121.6000	374865353815754
14:34:44	XLON	2,030	121.5800	374865353815886
14:34:44	XLON	3,000	121.5800	374865353815887
14:34:44	XLON	3,000	121.6000	374865353815888
14:34:44	XLON	448	121.6000	374865353815889
14:34:44	XLON	1,200	121.6000	374865353815890
14:34:44	XLON	4,377	121.5800	374865353815882
14:35:08	XLON	1,748	121.6000	374865353815969
14:35:13	XLON	1,685	121.6200	374865353815987
14:35:13	XLON	2,051	121.6200	374865353815988
14:35:13	XLON	501	121.6200	374865353815989
14:35:13	XLON	2,030	121.6200	374865353815990
14:36:14	XLON	3,970	121.7000	374865353816295
14:36:14	XLON	6,143	121.7000	374865353816301
14:36:14	XLON	6,239	121.7000	374865353816308
14:36:15	XLON	3,000	121.6800	374865353816320
14:36:15	XLON	3,921	121.6800	374865353816321
14:36:25	XLON	12,414	121.6600	374865353816377
14:36:25	XLON	964	121.6600	374865353816378
14:36:48	XLON	4	121.7200	374865353816536
14:36:48	XLON	2,030	121.7200	374865353816537
14:36:53	XLON	3,000	121.7200	374865353816580
14:36:53	XLON	673	121.7200	374865353816581
14:36:55	XLON	3,000	121.7000	374865353816646
14:36:55	XLON	2,377	121.7000	374865353816647
14:36:56	XLON	2,030	121.6800	374865353816654
14:36:56	XLON	3,000	121.6800	374865353816655
14:37:50	XLON	2,030	121.6600	374865353816904
14:38:01	XLON	9,804	121.6400	374865353816932
14:38:01	XLON	2,469	121.6400	374865353816933
14:38:02	XLON	1,325	121.6200	374865353816968
14:38:02	XLON	9,631	121.6200	374865353816969
14:38:02	XLON	3,731	121.6400	374865353816979
14:38:02	XLON	3,000	121.6400	374865353816980
14:38:02	XLON	2,030	121.6400	374865353816981
14:38:04	XLON	2,439	121.6400	374865353816992
14:38:04	XLON	2,030	121.6400	374865353816993
14:38:04	XLON	1,539	121.6400	374865353816994
14:38:04	XLON	3,274	121.6400	374865353816995
14:38:04	XLON	3,000	121.6400	374865353816996
14:39:15	XLON	2,030	121.6400	374865353817301
14:39:17	XLON	2,340	121.6400	374865353817304
14:39:17	XLON	2,030	121.6400	374865353817305
14:39:17	XLON	3,214	121.6400	374865353817306
14:39:39	XLON	5	121.6400	374865353817388
14:39:41	XLON	1,477	121.6400	374865353817399
14:39:48	XLON	905	121.6800	374865353817479
14:39:48	XLON	12,613	121.6800	374865353817480
14:39:51	XLON	7,799	121.7000	374865353817502
14:39:51	XLON	10,899	121.7000	374865353817493
14:39:51	XLON	3,100	121.7000	374865353817498
14:40:09	XLON	840	121.7200	374865353817703
14:40:09	XLON	7,502	121.7200	374865353817704
14:40:12	XLON	7,669	121.7000	374865353817723
14:40:12	XLON	3,703	121.7000	374865353817724
14:40:12	XLON	7,177	121.7000	374865353817725
14:40:13	XLON	492	121.7000	374865353817727
14:41:54	XLON	139	121.7400	374865353818083
14:41:54	XLON	6,094	121.7400	374865353818084
14:41:54	XLON	4,769	121.7400	374865353818085
14:43:10	XLON	635	121.8800	374865353818368
14:43:11	XLON	2,894	121.8800	374865353818388
14:43:27	XLON	5,724	121.8400	374865353818412
14:43:27	XLON	2,616	121.8400	374865353818415
14:43:27	XLON	2,175	121.8400	374865353818416
14:43:27	XLON	933	121.8400	374865353818417
14:44:15	XLON	3,000	121.8200	374865353818571
14:44:16	XLON	2,395	121.8200	374865353818574
14:44:16	XLON	3,000	121.8200	374865353818575
14:44:16	XLON	3,161	121.8200	374865353818576
14:44:16	XLON	1,308	121.8200	374865353818577
14:44:18	XLON	5	121.8000	374865353818586
14:44:34	XLON	72	121.8800	374865353818629
14:44:37	XLON	1,941	121.9000	374865353818634
14:44:55	XLON	8,990	121.9000	374865353818688
14:44:58	XLON	3,100	121.9000	374865353818706
14:44:58	XLON	547	121.9000	374865353818707
14:45:19	XLON	820	121.8800	374865353818801
14:45:23	XLON	8,451	121.9000	374865353818814
14:45:25	XLON	3,584	121.9000	374865353818815
14:45:25	XLON	10,082	121.8800	374865353818817
14:45:34	XLON	3,000	121.8600	374865353818839
14:45:34	XLON	500	121.8800	374865353818840
14:45:34	XLON	3,000	121.8800	374865353818841
14:45:34	XLON	3,549	121.8800	374865353818842
14:45:34	XLON	3,000	121.8800	374865353818843
14:45:34	XLON	4,681	121.8800	374865353818844
14:46:07	XLON	500	121.8600	374865353818979
14:46:07	XLON	3,000	121.8600	374865353818980
14:46:07	XLON	1,254	121.8600	374865353818981
14:46:08	XLON	1,746	121.8600	374865353818988
14:46:09	XLON	3	121.8600	374865353818992
14:46:14	XLON	2,178	121.8800	374865353819004
14:46:14	XLON	3,521	121.8800	374865353819005
14:46:14	XLON	2,124	121.8800	374865353819006
14:46:14	XLON	3,037	121.8800	374865353819007
14:46:18	XLON	3,215	121.8800	374865353819008
14:46:23	XLON	1,707	121.8800	374865353819011
14:46:23	XLON	1,476	121.8800	374865353819012
14:46:43	XLON	2,814	121.8800	374865353819073
14:47:00	XLON	2,657	121.8600	374865353819151
14:47:00	XLON	5,674	121.8600	374865353819152
14:47:00	XLON	3,005	121.8600	374865353819153
14:47:27	XLON	2	121.9000	374865353819289
14:47:29	XLON	1,993	121.9000	374865353819310
14:47:31	XLON	289	121.9000	374865353819328
14:47:44	XLON	1,922	121.9000	374865353819366
14:47:48	XLON	2,066	121.8800	374865353819390
14:47:48	XLON	2,538	121.8800	374865353819391
14:47:49	XLON	3,000	121.8800	374865353819406
14:48:02	XLON	3,323	121.8400	374865353819477
14:48:02	XLON	2,964	121.8800	374865353819478
14:48:02	XLON	8,330	121.8400	374865353819479
14:48:03	XLON	7,774	121.8400	374865353819486
14:48:04	XLON	6,857	121.8400	374865353819490
14:48:06	XLON	4,038	121.8400	374865353819497
14:48:06	XLON	975	121.8400	374865353819498
14:48:47	XLON	565	121.8400	374865353819641
14:49:47	XLON	2,000	121.8000	374865353819783
14:49:49	XLON	3,535	121.8200	374865353819790
14:49:50	XLON	6	121.8200	374865353819791
14:49:51	XLON	4	121.8200	374865353819792
14:49:53	XLON	895	121.8400	374865353819796
14:49:53	XLON	1,693	121.8400	374865353819797
14:49:53	XLON	2,020	121.8400	374865353819798
14:49:53	XLON	2,815	121.8400	374865353819799
14:49:53	XLON	61	121.8400	374865353819800
14:50:01	XLON	7,697	121.8200	374865353819828
14:50:02	XLON	5,127	121.8200	374865353819829
14:50:02	XLON	7,823	121.8200	374865353819834
14:50:16	XLON	5,000	121.8800	374865353819999
14:50:17	XLON	1,000	121.8800	374865353820006
14:50:17	XLON	6,128	121.8800	374865353820010
14:50:49	XLON	4,128	121.8800	374865353820104
14:50:49	XLON	8,977	121.8800	374865353820105
14:50:49	XLON	4,155	121.8800	374865353820106
14:51:00	XLON	1,832	121.8400	374865353820126
14:51:42	XLON	12,611	121.7600	374865353820327
14:52:02	XLON	12,840	121.8200	374865353820432
14:52:08	XLON	12,908	121.7600	374865353820451
14:53:10	XLON	1,486	121.7400	374865353820691
14:53:10	XLON	4,796	121.7400	374865353820692
14:53:10	XLON	7,078	121.7400	374865353820693
14:53:10	XLON	2,343	121.7400	374865353820700
14:53:10	XLON	11,204	121.7400	374865353820701
14:54:04	XLON	472	121.8400	374865353820878
14:54:04	XLON	3,000	121.8400	374865353820879
14:54:21	XLON	361	121.8600	374865353820924
14:54:21	XLON	9,083	121.8600	374865353820925
14:54:21	XLON	87	121.8600	374865353820926
14:54:57	XLON	2,061	121.9200	374865353821085
14:54:57	XLON	1,993	121.9200	374865353821086
14:54:59	XLON	1	121.9200	374865353821093
14:54:59	XLON	2,385	121.9200	374865353821094
14:55:06	XLON	4,365	121.9000	374865353821111
14:55:06	XLON	4,471	121.9000	374865353821112
14:55:06	XLON	3,215	121.9000	374865353821113
14:55:06	XLON	4,365	121.9000	374865353821114
14:55:39	XLON	3,602	121.8800	374865353821231
14:57:39	XLON	4,176	121.8600	374865353821594
14:57:48	XLON	6,246	121.9400	374865353821675
14:57:49	XLON	3,000	121.9400	374865353821677
14:57:49	XLON	734	121.9400	374865353821678
14:57:49	XLON	4,726	121.9400	374865353821679
14:57:50	XLON	3,000	121.9400	374865353821684
14:57:50	XLON	1,641	121.9400	374865353821685
14:57:50	XLON	734	121.9400	374865353821686
14:57:50	XLON	675	121.9400	374865353821687
14:57:56	XLON	1,853	121.9400	374865353821702
14:57:56	XLON	884	121.9400	374865353821703
14:57:56	XLON	709	121.9400	374865353821704
14:58:47	XLON	9,691	121.9800	374865353821917
14:58:47	XLON	2,296	121.9800	374865353821918
14:58:47	XLON	234	121.9800	374865353821919
14:58:47	XLON	12,026	121.9800	374865353821920
14:58:47	XLON	57	122.0000	374865353821923
14:58:47	XLON	3,647	122.0000	374865353821924
14:59:18	XLON	395	122.0200	374865353822015
14:59:18	XLON	1,386	122.0200	374865353822016
14:59:18	XLON	1,061	122.0200	374865353822017
14:59:18	XLON	2,565	122.0200	374865353822018
14:59:23	XLON	1,831	122.0200	374865353822022
14:59:26	XLON	3,107	122.0600	374865353822033
14:59:34	XLON	1,213	122.1000	374865353822077
14:59:34	XLON	2,421	122.1000	374865353822078
14:59:35	XLON	2,429	122.1000	374865353822084
14:59:35	XLON	888	122.1000	374865353822085
15:00:12	XLON	11,148	122.0600	374865353822181
15:01:07	XLON	3,659	122.0200	374865353822358
15:01:12	XLON	1,772	122.0200	374865353822410
15:01:12	XLON	3,967	122.0200	374865353822411
15:01:12	XLON	2,823	122.0200	374865353822412
15:01:17	XLON	1,851	122.0200	374865353822420
15:01:17	XLON	1,449	122.0200	374865353822421
15:01:17	XLON	3,888	122.0200	374865353822422
15:01:19	XLON	2,530	122.0200	374865353822429
15:01:19	XLON	2,003	122.0200	374865353822430
15:03:29	XLON	1,542	122.0800	374865353822870
15:03:29	XLON	795	122.0800	374865353822871
15:03:29	XLON	3,000	122.0800	374865353822872
15:03:45	XLON	2,103	122.0800	374865353822920
15:03:50	XLON	2,574	122.0800	374865353822949
15:03:55	XLON	2,338	122.0800	374865353822981
15:04:23	XLON	1,269	122.0200	374865353823079
15:04:23	XLON	4,216	122.0400	374865353823085

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 [email protected] 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

POSSFAFMAEFSELA

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00