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

3rd Sep 2021 17:49

RNS Number : 7475K

Vodafone Group Plc

03 September 2021

3 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:	3 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	122.10
Lowest price paid per share (pence):	120.48
Volume weighted average price paid per share (pence):	121.26

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,179,623,940 of its ordinary shares in treasury and has 27,637,966,078 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 3 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 3 September 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	121.26	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:23:21	XLON	3,245	121.4600	384760958424895
08:23:21	XLON	7,268	121.4600	384760958424896
08:25:00	XLON	5,623	121.4400	384760958425452
08:25:05	XLON	2,815	121.4400	384760958425504
08:25:05	XLON	366	121.4400	384760958425505
08:25:05	XLON	1,003	121.4400	384760958425517
08:25:05	XLON	2,311	121.4400	384760958425518
08:25:06	XLON	3,000	121.4400	384760958425522
08:25:06	XLON	4,800	121.4400	384760958425523
08:25:07	XLON	3,000	121.4200	384760958425529
08:25:07	XLON	150	121.4200	384760958425530
08:25:07	XLON	4,800	121.4200	384760958425531
08:25:07	XLON	3,000	121.4400	384760958425532
08:25:07	XLON	1,396	121.4400	384760958425533
08:25:17	XLON	3,600	121.4600	384760958425605
08:26:01	XLON	2,301	121.6200	384760958425872
08:26:01	XLON	1,346	121.6200	384760958425873
08:26:01	XLON	3,000	121.6000	384760958425877
08:26:01	XLON	288	121.6000	384760958425878
08:26:03	XLON	3,000	121.5600	384760958425895
08:26:04	XLON	2,627	121.5600	384760958425908
08:26:08	XLON	3,000	121.5800	384760958425934
08:26:08	XLON	3,000	121.5800	384760958425935
08:26:11	XLON	4,884	121.5400	384760958425951
08:26:11	XLON	922	121.5400	384760958425952
08:26:11	XLON	2,814	121.5600	384760958425953
08:26:50	XLON	3,183	121.5400	384760958426154
08:26:50	XLON	5,370	121.5400	384760958426155
08:26:50	XLON	4,216	121.5400	384760958426180
08:26:50	XLON	4,349	121.5400	384760958426181
08:28:48	XLON	5,153	121.6600	384760958426752
08:29:55	XLON	3,000	121.6600	384760958426879
08:29:55	XLON	596	121.6600	384760958426880
08:29:55	XLON	9,591	121.6600	384760958426881
08:29:55	XLON	11,441	121.6600	384760958426869
08:30:30	XLON	5,085	121.6400	384760958426982
08:31:05	XLON	5,070	121.7000	384760958427037
08:31:05	XLON	2,218	121.7000	384760958427038
08:32:06	XLON	2,900	121.7400	384760958427234
08:32:06	XLON	1,181	121.7400	384760958427235
08:33:44	XLON	6,849	121.8800	384760958427433
08:33:44	XLON	4,401	121.8600	384760958427437
08:33:44	XLON	3,000	121.8600	384760958427438
08:33:44	XLON	2,088	121.8600	384760958427439
08:33:44	XLON	2,908	121.8600	384760958427440
08:35:10	XLON	3,633	121.8600	384760958427588
08:35:10	XLON	596	121.8600	384760958427589
08:35:10	XLON	9,639	121.8600	384760958427590
08:35:10	XLON	13,893	121.8600	384760958427576
08:35:41	XLON	6,920	121.7600	384760958427639
08:35:41	XLON	3,369	121.7600	384760958427640
08:35:42	XLON	2,027	121.7600	384760958427642
08:35:42	XLON	596	121.7600	384760958427643
08:35:42	XLON	2,750	121.7600	384760958427644
08:36:35	XLON	2,755	121.8400	384760958427821
08:36:35	XLON	5,496	121.8400	384760958427822
08:37:33	XLON	1,529	121.8000	384760958427921
08:37:33	XLON	4,812	121.8000	384760958427922
08:38:11	XLON	13,350	121.8400	384760958428023
08:38:11	XLON	3,000	121.8400	384760958428028
08:38:11	XLON	3,300	121.8400	384760958428029
08:38:11	XLON	6,969	121.8400	384760958428030
08:38:11	XLON	2,881	121.8000	384760958428048
08:39:44	XLON	3,761	121.7000	384760958428213
08:41:08	XLON	4,829	121.7400	384760958428316
08:41:45	XLON	967	121.6600	384760958428392
08:41:45	XLON	1,840	121.6600	384760958428393
08:41:45	XLON	39	121.6600	384760958428389
08:41:45	XLON	2,251	121.6600	384760958428390
08:41:45	XLON	2,483	121.6600	384760958428391
08:44:00	XLON	4,115	121.8000	384760958428640
08:44:00	XLON	2,472	121.8000	384760958428641
08:44:01	XLON	3,000	121.8000	384760958428645
08:44:01	XLON	1,115	121.8000	384760958428646
08:44:15	XLON	6,288	121.8200	384760958428682
08:44:15	XLON	1,093	121.8200	384760958428683
08:46:34	XLON	3,000	121.7800	384760958429090
08:46:34	XLON	7,281	121.7800	384760958429091
08:49:30	XLON	3,000	121.8200	384760958429363
08:49:30	XLON	9,590	121.8200	384760958429364
08:49:30	XLON	12,999	121.8200	384760958429360
08:51:44	XLON	693	121.6800	384760958429641
08:51:44	XLON	3,526	121.6800	384760958429642
08:51:44	XLON	4,759	121.6600	384760958429643
08:51:44	XLON	1,127	121.6600	384760958429644
08:52:49	XLON	3,122	121.6800	384760958429799
08:53:03	XLON	5,989	121.6400	384760958429830
08:53:07	XLON	977	121.6400	384760958429837
08:53:07	XLON	2,732	121.6400	384760958429838
08:54:44	XLON	3,859	121.7000	384760958429980
08:54:50	XLON	905	121.7000	384760958429986
08:54:50	XLON	2,687	121.7000	384760958429987
08:56:05	XLON	7,992	121.7600	384760958430117
08:56:05	XLON	7,992	121.7600	384760958430118
08:58:47	XLON	3,542	121.8000	384760958430365
08:59:00	XLON	3,013	121.7600	384760958430399
08:59:10	XLON	3,000	121.7200	384760958430421
08:59:56	XLON	11,246	121.7800	384760958430496
09:01:15	XLON	3,000	121.7000	384760958430771
09:01:15	XLON	6,442	121.7000	384760958430772
09:02:01	XLON	12,571	121.7400	384760958430849
09:04:10	XLON	13,925	121.7800	384760958431143
09:05:04	XLON	6,014	121.7800	384760958431225
09:05:04	XLON	6,370	121.7800	384760958431227
09:05:04	XLON	4,260	121.7800	384760958431228
09:08:06	XLON	4,583	121.8400	384760958431711
09:08:06	XLON	4,590	121.8400	384760958431712
09:13:06	XLON	4,438	121.7600	384760958432239
09:13:06	XLON	2,444	121.7600	384760958432240
09:13:34	XLON	3,000	121.7200	384760958432297
09:13:50	XLON	240	121.7200	384760958432331
09:15:06	XLON	13,420	121.7600	384760958432426
09:15:06	XLON	1,808	121.7600	384760958432432
09:16:19	XLON	7,452	121.7600	384760958432552
09:16:19	XLON	4,160	121.7600	384760958432553
09:16:21	XLON	3,000	121.7400	384760958432565
09:16:36	XLON	4,852	121.7200	384760958432586
09:17:27	XLON	5,668	121.7800	384760958432645
09:17:27	XLON	7,788	121.7800	384760958432646
09:17:27	XLON	4,229	121.7800	384760958432647
09:20:19	XLON	7,531	121.7400	384760958432909
09:21:23	XLON	5,665	121.7000	384760958432989
09:21:25	XLON	3,964	121.7000	384760958432993
09:21:25	XLON	4,019	121.7000	384760958432994
09:24:18	XLON	3,182	121.7600	384760958433179
09:25:40	XLON	13,844	121.7800	384760958433295
09:27:09	XLON	1,990	121.7400	384760958433505
09:28:23	XLON	3,852	121.7400	384760958433574
09:28:23	XLON	3,000	121.7400	384760958433575
09:28:23	XLON	3,000	121.7400	384760958433576
09:28:23	XLON	2,090	121.7400	384760958433577
09:31:00	XLON	3,637	121.7600	384760958433864
09:31:00	XLON	3,637	121.7600	384760958433862
09:32:25	XLON	2,506	121.7400	384760958434016
09:32:25	XLON	1,925	121.7400	384760958434017
09:33:41	XLON	695	121.6800	384760958434198
09:33:43	XLON	4,942	121.6800	384760958434204
09:34:00	XLON	1,078	121.6600	384760958434239
09:34:01	XLON	3,327	121.6600	384760958434251
09:34:01	XLON	3,000	121.6600	384760958434255
09:34:01	XLON	1,566	121.6600	384760958434256
09:34:55	XLON	3,000	121.7000	384760958434466
09:36:45	XLON	3,606	121.7200	384760958434663
09:37:03	XLON	1,523	121.7000	384760958434685
09:37:03	XLON	6,744	121.7000	384760958434686
09:37:11	XLON	2,494	121.7000	384760958434720
09:37:11	XLON	463	121.7000	384760958434721
09:40:01	XLON	5,873	121.7400	384760958434922
09:40:01	XLON	908	121.7400	384760958434923
09:40:01	XLON	4,965	121.7400	384760958434924
09:40:50	XLON	4,783	121.7400	384760958434970
09:40:50	XLON	1,815	121.7400	384760958434971
09:43:34	XLON	6,279	121.7400	384760958435316
09:45:01	XLON	4,640	121.7200	384760958435398
09:45:38	XLON	1,196	121.7200	384760958435460
09:45:38	XLON	7,159	121.7200	384760958435461
09:51:31	XLON	3,000	121.7400	384760958436111
09:51:31	XLON	43	121.7400	384760958436112
09:51:32	XLON	352	121.7400	384760958436113
09:51:32	XLON	3,000	121.7400	384760958436114
09:51:32	XLON	596	121.7400	384760958436115
09:51:32	XLON	2,222	121.7400	384760958436116
09:51:32	XLON	1,817	121.7400	384760958436119
09:51:33	XLON	3,807	121.7400	384760958436120
09:51:33	XLON	596	121.7400	384760958436121
09:52:13	XLON	3,000	121.6800	384760958436221
09:52:13	XLON	3,000	121.6800	384760958436222
09:52:52	XLON	13,721	121.6600	384760958436263
09:52:52	XLON	3,000	121.6400	384760958436264
09:52:52	XLON	3,000	121.6400	384760958436265
09:58:01	XLON	3,000	121.6800	384760958436963
09:58:01	XLON	10,227	121.6800	384760958436964
09:58:50	XLON	4,302	121.6600	384760958437069
09:59:51	XLON	491	121.6000	384760958437158
10:00:21	XLON	4,013	121.6000	384760958437260
10:00:21	XLON	3,000	121.6000	384760958437261
10:01:11	XLON	6,137	121.5800	384760958437343
10:02:01	XLON	2,688	121.6000	384760958437402
10:02:01	XLON	689	121.6000	384760958437403
10:02:01	XLON	1,562	121.6000	384760958437404
10:02:01	XLON	680	121.6000	384760958437405
10:02:01	XLON	1,540	121.6000	384760958437406
10:05:15	XLON	2,828	121.6000	384760958437791
10:05:15	XLON	2,265	121.6000	384760958437793
10:09:28	XLON	3,168	121.7400	384760958438273
10:09:28	XLON	596	121.7400	384760958438274
10:09:39	XLON	8,368	121.7400	384760958438293
10:09:39	XLON	3,100	121.7000	384760958438294
10:13:08	XLON	4,750	121.7000	384760958438733
10:15:19	XLON	3,000	121.6800	384760958439010
10:15:19	XLON	596	121.6800	384760958439011
10:15:20	XLON	1,118	121.6600	384760958439014
10:15:20	XLON	5,011	121.6600	384760958439015
10:16:30	XLON	1,710	121.7000	384760958439129
10:16:30	XLON	6,662	121.7000	384760958439130
10:16:35	XLON	2,507	121.7000	384760958439136
10:16:35	XLON	596	121.7000	384760958439137
10:21:14	XLON	5,895	121.7600	384760958439570
10:22:02	XLON	13,241	121.8000	384760958439641
10:23:05	XLON	3,000	121.8000	384760958439787
10:23:05	XLON	2,078	121.8000	384760958439788
10:23:05	XLON	2,509	121.8000	384760958439789
10:27:07	XLON	3,000	121.8600	384760958440295
10:27:12	XLON	2,205	121.8600	384760958440314
10:27:12	XLON	4,303	121.8600	384760958440315
10:27:14	XLON	1,362	121.8600	384760958440328
10:27:14	XLON	4,780	121.8600	384760958440329
10:27:23	XLON	4,922	121.8600	384760958440341
10:27:23	XLON	3,000	121.8600	384760958440342
10:27:25	XLON	3,000	121.8600	384760958440346
10:28:27	XLON	3,000	121.8400	384760958440417
10:28:27	XLON	3,100	121.8400	384760958440418
10:29:20	XLON	11,618	121.8800	384760958440518
10:29:20	XLON	3,200	121.8800	384760958440523
10:29:20	XLON	2,768	121.8800	384760958440524
10:29:20	XLON	3,000	121.8800	384760958440525
10:29:20	XLON	2,650	121.8800	384760958440526
10:32:25	XLON	3,935	121.9200	384760958440845
10:33:42	XLON	290	121.9000	384760958440925
10:33:42	XLON	5,201	121.9000	384760958440926
10:35:02	XLON	1,561	122.0000	384760958441094
10:35:02	XLON	3,000	122.0000	384760958441095
10:35:06	XLON	2,481	122.0200	384760958441101
10:35:20	XLON	13,142	122.0200	384760958441159
10:35:20	XLON	4,889	122.0200	384760958441161
10:35:20	XLON	3,000	122.0200	384760958441162
10:35:20	XLON	933	122.0200	384760958441163
10:40:06	XLON	4,495	122.0200	384760958441674
10:40:06	XLON	3,000	122.0200	384760958441677
10:40:06	XLON	3,000	122.0200	384760958441678
10:40:06	XLON	2,600	122.0200	384760958441679
10:40:06	XLON	3,000	122.0200	384760958441680
10:40:06	XLON	38	122.0200	384760958441681
10:43:27	XLON	8,472	122.1000	384760958442028
10:43:27	XLON	492	122.1000	384760958442029
10:43:27	XLON	3,000	122.0800	384760958442040
10:43:27	XLON	18	122.0800	384760958442041
10:43:28	XLON	2,982	122.0800	384760958442049
10:43:28	XLON	2,365	122.0800	384760958442050
10:43:28	XLON	596	122.0800	384760958442051
10:43:29	XLON	1,935	122.0800	384760958442053
10:43:30	XLON	3,121	122.0800	384760958442055
10:43:30	XLON	596	122.0800	384760958442056
10:43:32	XLON	54	122.0800	384760958442057
10:43:33	XLON	3,142	122.0800	384760958442058
10:43:34	XLON	32	122.0800	384760958442061
10:43:35	XLON	39	122.0800	384760958442062
10:43:37	XLON	3,507	122.0800	384760958442063
10:45:38	XLON	9,285	122.0400	384760958442222
10:45:38	XLON	9,285	122.0400	384760958442225
10:46:26	XLON	2,863	122.0200	384760958442335
10:46:26	XLON	10,931	122.0200	384760958442336
10:46:54	XLON	6,401	122.0200	384760958442387
10:49:47	XLON	3,000	121.9800	384760958442649
10:51:13	XLON	3,000	121.9200	384760958442823
10:51:13	XLON	394	121.9400	384760958442824
10:51:13	XLON	3,394	121.9400	384760958442818
10:51:13	XLON	1,181	121.9400	384760958442819
10:51:38	XLON	3,159	121.9200	384760958442867
10:52:22	XLON	7,487	121.9200	384760958442997
10:52:22	XLON	7,487	121.9200	384760958442998
10:52:54	XLON	8,902	121.9200	384760958443023
10:52:54	XLON	8,902	121.9200	384760958443031
10:52:55	XLON	8,902	121.9200	384760958443032
10:54:02	XLON	3,279	121.9200	384760958443074
10:54:04	XLON	1,812	121.9400	384760958443080
10:54:38	XLON	10,044	121.9200	384760958443114
10:55:53	XLON	10,887	121.9000	384760958443195
10:55:53	XLON	9,779	121.9000	384760958443209
10:55:53	XLON	1,695	121.9000	384760958443210
10:55:54	XLON	3,050	121.8800	384760958443235
10:55:56	XLON	3,050	121.8800	384760958443243
10:56:21	XLON	5,942	121.8800	384760958443294
10:56:22	XLON	5,172	121.8600	384760958443298
10:56:57	XLON	1,209	121.8600	384760958443347
10:57:05	XLON	850	121.8600	384760958443348
10:57:05	XLON	1,944	121.8600	384760958443349
10:58:13	XLON	3,139	121.9200	384760958443451
10:58:13	XLON	9,696	121.9200	384760958443452
10:58:26	XLON	3,139	121.9200	384760958443460
10:58:44	XLON	3,000	121.9000	384760958443488
10:58:44	XLON	1,823	121.9000	384760958443489
10:58:44	XLON	8,021	121.9000	384760958443465
10:58:45	XLON	918	121.9000	384760958443492
10:58:45	XLON	3,000	121.9000	384760958443493
10:58:49	XLON	3,476	121.9200	384760958443498
10:58:49	XLON	1,798	121.9200	384760958443499
10:58:50	XLON	3,476	121.9200	384760958443500
10:58:50	XLON	5,080	121.9200	384760958443501
10:58:50	XLON	1,200	121.9200	384760958443502
10:58:51	XLON	3,216	121.9200	384760958443503
10:58:52	XLON	3,476	121.9200	384760958443504
10:58:52	XLON	1,200	121.9200	384760958443505
10:58:52	XLON	1,200	121.9200	384760958443506
10:59:39	XLON	3,401	121.9200	384760958443563
10:59:39	XLON	3,200	121.9200	384760958443564
10:59:39	XLON	201	121.9200	384760958443565
11:00:00	XLON	5,905	121.9200	384760958443584
11:00:00	XLON	3,379	121.9200	384760958443585
11:00:05	XLON	1,508	121.9200	384760958443603
11:00:07	XLON	431	121.9200	384760958443604
11:02:49	XLON	3,000	121.9200	384760958443808
11:02:49	XLON	3,000	121.9400	384760958443809
11:02:49	XLON	6,244	121.9400	384760958443810
11:02:49	XLON	1,200	121.9400	384760958443811
11:02:49	XLON	3,247	121.9400	384760958443812
11:02:49	XLON	3,411	121.9400	384760958443813
11:02:49	XLON	1,200	121.9400	384760958443814
11:02:49	XLON	366	121.9400	384760958443815
11:02:49	XLON	5,765	121.9400	384760958443816
11:02:49	XLON	12,630	121.9200	384760958443805
11:03:55	XLON	1,884	121.9400	384760958443929
11:03:57	XLON	3,861	121.9400	384760958443940
11:04:00	XLON	2,477	121.9200	384760958443948
11:04:00	XLON	1,461	121.9200	384760958443949
11:05:33	XLON	297	121.9200	384760958444135
11:05:33	XLON	2,816	121.9200	384760958444136
11:05:33	XLON	297	121.9200	384760958444137
11:06:07	XLON	3,474	121.9200	384760958444181
11:06:07	XLON	3,474	121.9200	384760958444183
11:06:09	XLON	4,821	121.9200	384760958444188
11:07:19	XLON	3,004	121.9000	384760958444325
11:07:19	XLON	5,360	121.9000	384760958444326
11:08:01	XLON	13,190	121.8800	384760958444392
11:08:01	XLON	1,801	121.8800	384760958444390
11:08:01	XLON	11,389	121.8800	384760958444391
11:08:06	XLON	955	121.8400	384760958444403
11:08:06	XLON	5,975	121.8400	384760958444404
11:08:06	XLON	2,978	121.8200	384760958444410
11:08:37	XLON	600	121.8200	384760958444450
11:08:37	XLON	3,000	121.8200	384760958444451
11:08:39	XLON	10,227	121.8000	384760958444453
11:08:44	XLON	3,908	121.7800	384760958444483
11:08:44	XLON	1,656	121.7800	384760958444484
11:09:03	XLON	5,564	121.7800	384760958444503
11:09:03	XLON	3,000	121.7800	384760958444504
11:09:03	XLON	3,000	121.7800	384760958444505
11:09:03	XLON	9,163	121.7800	384760958444506
11:09:08	XLON	1,084	121.7800	384760958444516
11:09:08	XLON	3,000	121.7800	384760958444517
11:09:26	XLON	325	121.7800	384760958444545
11:09:28	XLON	782	121.7600	384760958444552
11:10:39	XLON	9,989	121.7800	384760958444658
11:10:57	XLON	2,563	121.8200	384760958444718
11:10:57	XLON	3,000	121.8200	384760958444719
11:10:57	XLON	3,283	121.8200	384760958444720
11:10:57	XLON	1,200	121.8200	384760958444721
11:10:57	XLON	1,200	121.8200	384760958444722
11:10:57	XLON	3,067	121.8200	384760958444723
11:10:57	XLON	1,778	121.8200	384760958444724
11:10:59	XLON	1,078	121.8200	384760958444726
11:10:59	XLON	3,000	121.8200	384760958444727
11:13:43	XLON	73	121.8400	384760958444949
11:15:28	XLON	448	121.8400	384760958445187
11:15:54	XLON	675	121.8400	384760958445265
11:15:55	XLON	1,443	121.8400	384760958445279
11:15:56	XLON	3,701	121.8400	384760958445280
11:15:56	XLON	2,783	121.8400	384760958445281
11:15:57	XLON	2,950	121.8400	384760958445282
11:17:03	XLON	3,000	121.8800	384760958445411
11:17:03	XLON	1,962	121.8800	384760958445407
11:17:03	XLON	946	121.8800	384760958445408
11:17:04	XLON	2,900	121.8800	384760958445418
11:17:04	XLON	596	121.8800	384760958445419
11:17:04	XLON	3,000	121.8800	384760958445420
11:17:05	XLON	4,566	121.8800	384760958445421
11:17:17	XLON	570	121.8800	384760958445432
11:17:17	XLON	3,347	121.8800	384760958445433
11:17:17	XLON	596	121.8800	384760958445434
11:17:31	XLON	3,100	121.8800	384760958445471
11:17:31	XLON	3,347	121.8800	384760958445472
11:17:31	XLON	3,181	121.8800	384760958445473
11:18:03	XLON	3,097	121.8800	384760958445534
11:18:08	XLON	1,885	121.8800	384760958445544
11:18:08	XLON	596	121.8800	384760958445545
11:18:14	XLON	2,900	121.8800	384760958445553
11:18:14	XLON	4,332	121.8800	384760958445554
11:18:24	XLON	53	121.8800	384760958445570
11:19:05	XLON	3,781	121.8800	384760958445610
11:23:59	XLON	3,000	121.9000	384760958446005
11:26:10	XLON	830	121.9200	384760958446180
11:26:24	XLON	11,754	121.9000	384760958446195
11:26:32	XLON	11,014	121.8800	384760958446206
11:29:05	XLON	12,177	121.9000	384760958446429
11:29:07	XLON	5,654	121.9000	384760958446444
11:29:07	XLON	7,149	121.9000	384760958446445
11:30:08	XLON	3,000	121.8600	384760958446546
11:31:03	XLON	3,894	121.8800	384760958446614
11:31:03	XLON	8,509	121.8800	384760958446615
11:31:03	XLON	3,894	121.8800	384760958446616
11:31:07	XLON	61	121.8400	384760958446624
11:31:07	XLON	3,000	121.8400	384760958446625
11:31:08	XLON	596	121.8400	384760958446632
11:31:10	XLON	850	121.8400	384760958446633
11:31:11	XLON	395	121.8400	384760958446636
11:31:31	XLON	1,915	121.8400	384760958446674
11:31:36	XLON	3,133	121.8400	384760958446676
11:31:44	XLON	677	121.8400	384760958446682
11:31:44	XLON	232	121.8400	384760958446683
11:34:34	XLON	12,563	121.9400	384760958446938
11:34:34	XLON	3,000	121.9400	384760958446939
11:34:34	XLON	3,000	121.9400	384760958446940
11:34:34	XLON	4,541	121.9400	384760958446941
11:34:34	XLON	2,022	121.9400	384760958446942
11:35:03	XLON	8,925	121.9200	384760958447032
11:38:15	XLON	3,200	121.8600	384760958447316
11:38:15	XLON	3,000	121.8600	384760958447317
11:38:15	XLON	59	121.8600	384760958447318
11:38:18	XLON	2,183	121.8600	384760958447320
11:38:19	XLON	3,000	121.8600	384760958447321
11:38:19	XLON	1,785	121.8600	384760958447322
11:38:19	XLON	6,070	121.8600	384760958447323
11:38:48	XLON	3,696	121.8600	384760958447379
11:41:02	XLON	1,881	121.8200	384760958447535
11:41:02	XLON	7,312	121.8200	384760958447536
11:41:02	XLON	113	121.8400	384760958447538
11:41:02	XLON	3,000	121.8400	384760958447539
11:41:02	XLON	4,500	121.8400	384760958447540
11:42:00	XLON	6,867	121.7600	384760958447602
11:43:05	XLON	7,160	121.7600	384760958447698
11:43:05	XLON	9,294	121.7600	384760958447703
11:43:18	XLON	707	121.7200	384760958447726
11:43:18	XLON	11,743	121.7200	384760958447727
11:47:09	XLON	5,104	121.7400	384760958448104
11:47:09	XLON	2,500	121.7400	384760958448107
11:47:09	XLON	2,899	121.7400	384760958448108
11:51:05	XLON	1,533	121.7000	384760958448398
11:51:05	XLON	9,816	121.7000	384760958448399
11:51:05	XLON	1,544	121.7000	384760958448400
11:56:04	XLON	2,600	121.7600	384760958448862
11:56:04	XLON	3,000	121.7600	384760958448863
11:56:04	XLON	4,250	121.7600	384760958448864
11:56:09	XLON	2,486	121.7600	384760958448890
11:56:09	XLON	745	121.7600	384760958448891
11:56:33	XLON	602	121.7600	384760958448924
11:56:33	XLON	3,000	121.7600	384760958448925
11:57:36	XLON	50	121.7600	384760958449044
11:57:53	XLON	4,775	121.7600	384760958449060
11:58:58	XLON	2,227	121.7600	384760958449188
11:58:58	XLON	10,582	121.7600	384760958449189
11:58:58	XLON	3,293	121.7400	384760958449193
11:59:49	XLON	369	121.7800	384760958449278
11:59:49	XLON	3,827	121.7800	384760958449279
11:59:49	XLON	315	121.7800	384760958449280
11:59:53	XLON	10,492	121.7800	384760958449288
11:59:53	XLON	1,309	121.7800	384760958449289
12:00:17	XLON	1,495	121.7600	384760958449359
12:00:17	XLON	10,429	121.7600	384760958449360
12:02:08	XLON	3,357	121.7600	384760958449449
12:02:08	XLON	8,661	121.7600	384760958449450
12:02:09	XLON	637	121.7400	384760958449452
12:02:15	XLON	1,369	121.7400	384760958449458
12:02:15	XLON	6,055	121.7400	384760958449459
12:02:15	XLON	11,145	121.7400	384760958449460
12:04:02	XLON	8,460	121.7200	384760958449608
12:04:02	XLON	3,000	121.7200	384760958449613
12:04:02	XLON	5,209	121.7200	384760958449614
12:05:30	XLON	3,059	121.7400	384760958449727
12:07:16	XLON	12,443	121.7400	384760958449875
12:09:32	XLON	2,293	121.7400	384760958450041
12:09:33	XLON	51	121.7400	384760958450042
12:09:33	XLON	3,725	121.7400	384760958450049
12:12:59	XLON	12,274	121.7400	384760958450276
12:12:59	XLON	4,271	121.7400	384760958450280
12:13:02	XLON	2,054	121.7400	384760958450284
12:13:08	XLON	676	121.7400	384760958450285
12:13:12	XLON	5,273	121.7400	384760958450288
12:13:12	XLON	2,700	121.7400	384760958450289
12:13:12	XLON	2,261	121.7400	384760958450290
12:13:12	XLON	2,619	121.7400	384760958450291
12:13:56	XLON	2,047	121.7400	384760958450335
12:14:02	XLON	2,054	121.7400	384760958450351
12:14:02	XLON	9,959	121.7400	384760958450352
12:14:02	XLON	2,700	121.7400	384760958450357
12:16:39	XLON	9,691	121.7200	384760958450545
12:16:39	XLON	3,605	121.7200	384760958450546
12:16:39	XLON	3,000	121.7200	384760958450550
12:16:39	XLON	1,230	121.7200	384760958450551
12:19:39	XLON	350	121.6600	384760958450835
12:19:40	XLON	5,337	121.6600	384760958450836
12:23:03	XLON	3,000	121.7200	384760958451233
12:23:06	XLON	2,187	121.7200	384760958451238
12:23:06	XLON	3,000	121.7200	384760958451239
12:23:08	XLON	1,789	121.7200	384760958451240
12:23:08	XLON	5,343	121.7200	384760958451241
12:23:08	XLON	2,800	121.7200	384760958451242
12:23:08	XLON	3,000	121.7200	384760958451243
12:26:42	XLON	654	121.7000	384760958451513
12:26:42	XLON	3,000	121.7000	384760958451514
12:28:58	XLON	6,026	121.6800	384760958451700
12:28:58	XLON	2,791	121.6800	384760958451701
12:30:08	XLON	3,000	121.6400	384760958451847
12:32:55	XLON	123	121.6600	384760958452089
12:37:09	XLON	2,958	121.6800	384760958452469
12:37:14	XLON	1,979	121.6800	384760958452472
12:37:14	XLON	2,269	121.6800	384760958452473
12:38:05	XLON	14	121.6800	384760958452530
12:41:25	XLON	5,321	121.7000	384760958452788
12:41:25	XLON	906	121.7000	384760958452789
12:41:26	XLON	1,453	121.7000	384760958452790
12:41:26	XLON	451	121.7000	384760958452791
12:41:26	XLON	2,272	121.7000	384760958452792
12:41:26	XLON	2,708	121.7000	384760958452793
12:41:26	XLON	5,978	121.7000	384760958452794
12:41:27	XLON	2,441	121.7000	384760958452795
12:41:28	XLON	667	121.7000	384760958452796
12:41:30	XLON	566	121.7000	384760958452803
12:41:33	XLON	356	121.7000	384760958452807
12:41:35	XLON	371	121.7000	384760958452808
12:41:57	XLON	4,085	121.7000	384760958452824
12:42:02	XLON	2,316	121.7000	384760958452836
12:42:05	XLON	476	121.7000	384760958452842
12:43:08	XLON	2,301	121.7000	384760958452925
12:43:13	XLON	1,882	121.7000	384760958452932
12:43:50	XLON	581	121.7000	384760958452984
12:44:09	XLON	4,158	121.7000	384760958452992
12:44:35	XLON	12,512	121.6800	384760958453060
12:46:48	XLON	3,634	121.7000	384760958453221
12:46:52	XLON	1,306	121.7000	384760958453226
12:50:15	XLON	3,100	121.7000	384760958453553
12:50:15	XLON	94	121.7000	384760958453554
12:50:15	XLON	10,983	121.7000	384760958453550
12:51:38	XLON	10,073	121.6800	384760958453674
12:56:58	XLON	953	121.6800	384760958454047
12:56:58	XLON	3,514	121.6800	384760958454048
13:01:21	XLON	2,200	121.6600	384760958454454
13:01:21	XLON	3,000	121.6600	384760958454455
13:03:45	XLON	12,795	121.6600	384760958454700
13:05:17	XLON	12,761	121.7600	384760958454859
13:05:17	XLON	12,760	121.7600	384760958454861
13:05:17	XLON	1	121.7600	384760958454862
13:07:40	XLON	1,674	121.7600	384760958455051
13:07:40	XLON	3,000	121.7600	384760958455052
13:07:40	XLON	51	121.7600	384760958455053
13:08:41	XLON	8,605	121.7400	384760958455105
13:08:41	XLON	8,605	121.7400	384760958455108
13:15:08	XLON	89	121.7000	384760958455686
13:18:41	XLON	3,574	121.7000	384760958455977
13:18:45	XLON	7,203	121.7000	384760958455984
13:18:45	XLON	2,700	121.7000	384760958455987
13:18:45	XLON	3,000	121.7000	384760958455988
13:18:45	XLON	1,125	121.7000	384760958455989
13:18:45	XLON	5,666	121.7000	384760958455990
13:19:17	XLON	900	121.6800	384760958456070
13:19:17	XLON	3,000	121.6800	384760958456071
13:20:01	XLON	12,218	121.6600	384760958456121
13:22:06	XLON	2,850	121.6400	384760958456411
13:23:00	XLON	4,084	121.6400	384760958456472
13:23:00	XLON	2,850	121.6400	384760958456478
13:23:01	XLON	1,883	121.6400	384760958456481
13:23:01	XLON	1,392	121.6400	384760958456482
13:30:01	XLON	410	121.6800	384760958457133
13:30:01	XLON	3,000	121.6800	384760958457134
13:30:12	XLON	3,000	121.6200	384760958457416
13:30:12	XLON	3,000	121.6200	384760958457417
13:30:12	XLON	3,000	121.6200	384760958457418
13:30:15	XLON	3,000	121.6000	384760958457469
13:30:16	XLON	3,000	121.6000	384760958457474
13:30:16	XLON	1,603	121.6000	384760958457475
13:30:22	XLON	7,492	121.5600	384760958457548
13:30:22	XLON	10,005	121.5400	384760958457555
13:30:22	XLON	843	121.5000	384760958457557
13:30:25	XLON	845	121.5000	384760958457590
13:30:25	XLON	10,935	121.5000	384760958457591
13:30:25	XLON	845	121.5000	384760958457592
13:30:29	XLON	7,565	121.4400	384760958457704
13:30:29	XLON	3,498	121.4400	384760958457705
13:30:29	XLON	975	121.4400	384760958457706
13:30:30	XLON	3,000	121.4200	384760958457710
13:30:30	XLON	3,812	121.4400	384760958457711
13:30:30	XLON	4,936	121.4400	384760958457712
13:30:36	XLON	941	121.4400	384760958457851
13:30:36	XLON	12,018	121.4400	384760958457852
13:31:14	XLON	4,798	121.4000	384760958458247
13:31:15	XLON	4,073	121.4000	384760958458260
13:31:15	XLON	6,880	121.4000	384760958458261
13:31:47	XLON	1,061	121.2800	384760958458533
13:32:05	XLON	4,850	121.2800	384760958458695
13:32:05	XLON	3,537	121.2800	384760958458707
13:33:16	XLON	8,997	121.5400	384760958459157
13:35:02	XLON	2,504	121.5200	384760958459555
13:35:02	XLON	1,271	121.5200	384760958459556
13:35:08	XLON	9,050	121.5000	384760958459562
13:36:08	XLON	2,148	121.5800	384760958459814
13:36:08	XLON	6,195	121.5800	384760958459815
13:36:08	XLON	3,000	121.5800	384760958459821
13:36:08	XLON	150	121.5800	384760958459822
13:36:38	XLON	6,198	121.5800	384760958459885
13:36:38	XLON	758	121.5800	384760958459886
13:37:05	XLON	637	121.5800	384760958459928
13:37:05	XLON	2,175	121.5800	384760958459929
13:37:05	XLON	50	121.5800	384760958459930
13:38:30	XLON	8,667	121.5000	384760958460141
13:39:12	XLON	4,263	121.5400	384760958460302
13:39:12	XLON	3,000	121.5600	384760958460308
13:39:12	XLON	1,102	121.5600	384760958460309
13:39:12	XLON	216	121.5600	384760958460310
13:43:19	XLON	11,694	121.4200	384760958460973
13:44:53	XLON	10,358	121.4600	384760958461144
13:48:11	XLON	9,576	121.5600	384760958461527
13:48:11	XLON	3,464	121.5600	384760958461528
13:48:52	XLON	3,000	121.6200	384760958461667
13:49:46	XLON	3,000	121.6000	384760958461882
13:49:46	XLON	3,500	121.6000	384760958461883
13:49:51	XLON	3,000	121.6000	384760958461897
13:49:52	XLON	3,000	121.6000	384760958461924
13:50:34	XLON	11,596	121.5800	384760958462049
13:50:34	XLON	2,197	121.5800	384760958462050
13:50:54	XLON	750	121.5800	384760958462094
13:52:20	XLON	5,809	121.7200	384760958462319
13:52:20	XLON	2,600	121.7200	384760958462320
13:53:11	XLON	1,189	121.6600	384760958462451
13:53:46	XLON	25	121.6600	384760958462503
13:53:46	XLON	1,850	121.6600	384760958462504
13:53:46	XLON	5,780	121.6600	384760958462505
13:55:17	XLON	4,489	121.7400	384760958462800
13:55:17	XLON	2,077	121.7400	384760958462803
13:55:17	XLON	2,412	121.7400	384760958462804
13:55:22	XLON	1,899	121.7400	384760958462820
13:56:08	XLON	5,455	121.7200	384760958462941
13:56:08	XLON	3,145	121.7200	384760958462942
13:56:08	XLON	4,530	121.7200	384760958462943
13:57:52	XLON	11,173	121.8400	384760958463124
13:57:52	XLON	422	121.8400	384760958463125
13:57:52	XLON	2,201	121.8400	384760958463126
13:57:52	XLON	3,000	121.8400	384760958463127
13:57:52	XLON	4,039	121.8400	384760958463128
13:57:52	XLON	1,933	121.8400	384760958463129
14:01:02	XLON	1,807	121.8400	384760958463471
14:01:32	XLON	301	121.8200	384760958463571
14:02:18	XLON	873	121.8200	384760958463726
14:03:02	XLON	2,727	121.8800	384760958463802
14:03:02	XLON	7,577	121.8800	384760958463803
14:03:02	XLON	3,000	121.8800	384760958463804
14:03:02	XLON	2,515	121.8800	384760958463805
14:03:18	XLON	1,924	121.8600	384760958463866
14:03:18	XLON	6,800	121.8600	384760958463867
14:03:19	XLON	6,041	121.8600	384760958463868
14:05:56	XLON	4,730	121.8600	384760958464175
14:05:56	XLON	37	121.8600	384760958464176
14:05:57	XLON	6,578	121.8600	384760958464178
14:06:52	XLON	7,090	121.8400	384760958464299
14:06:52	XLON	4,752	121.8400	384760958464306
14:06:53	XLON	2,960	121.8000	384760958464309
14:06:53	XLON	1,037	121.8000	384760958464307
14:07:36	XLON	1,966	121.8000	384760958464397
14:07:41	XLON	1,475	121.8000	384760958464412
14:07:41	XLON	8,009	121.8000	384760958464413
14:08:28	XLON	2,386	121.7800	384760958464488
14:08:28	XLON	2,025	121.7800	384760958464489
14:08:28	XLON	7,811	121.7800	384760958464495
14:08:28	XLON	3,000	121.7800	384760958464496
14:08:28	XLON	341	121.7800	384760958464497
14:11:51	XLON	11,119	121.7800	384760958464891
14:11:51	XLON	3,517	121.7800	384760958464896
14:11:51	XLON	3,517	121.7800	384760958464897
14:11:51	XLON	3,517	121.7800	384760958464898
14:11:51	XLON	2,769	121.7800	384760958464899
14:12:37	XLON	5,596	121.7200	384760958465028
14:12:37	XLON	4,486	121.7200	384760958465029
14:12:54	XLON	13,499	121.6800	384760958465053
14:12:54	XLON	3,867	121.6800	384760958465054
14:12:54	XLON	359	121.6800	384760958465055
14:15:41	XLON	14,035	121.6400	384760958465476
14:17:20	XLON	3,735	121.5800	384760958465737
14:18:48	XLON	13,217	121.4600	384760958465949
14:18:48	XLON	6,921	121.4600	384760958465954
14:18:54	XLON	3,977	121.4600	384760958465998
14:19:03	XLON	10,312	121.4600	384760958466019
14:19:07	XLON	4,306	121.4600	384760958466053
14:19:20	XLON	5,111	121.4400	384760958466171
14:19:46	XLON	12,411	121.4600	384760958466261
14:22:02	XLON	3,000	121.1200	384760958466965
14:22:02	XLON	5,187	121.1400	384760958466966
14:22:13	XLON	9,623	121.0800	384760958467106
14:22:13	XLON	596	121.0600	384760958467108
14:22:15	XLON	9,979	121.0600	384760958467121
14:22:21	XLON	3,000	121.0600	384760958467161
14:22:21	XLON	195	121.0600	384760958467162
14:22:21	XLON	3,730	121.0600	384760958467163
14:22:21	XLON	4,937	121.0400	384760958467166
14:22:21	XLON	3,459	121.0600	384760958467155
14:23:33	XLON	30	121.1600	384760958467572
14:23:51	XLON	11,347	121.1800	384760958467590
14:23:51	XLON	11,347	121.1800	384760958467592
14:24:22	XLON	3,000	121.0800	384760958467672
14:24:29	XLON	4,586	121.0600	384760958467683
14:24:29	XLON	4,586	121.0600	384760958467684
14:24:41	XLON	7,890	121.0600	384760958467729
14:25:10	XLON	3,000	121.0600	384760958467816
14:25:18	XLON	3,390	121.0000	384760958467873
14:25:19	XLON	2,258	121.0000	384760958467875
14:25:20	XLON	1,847	121.0000	384760958467878
14:25:20	XLON	40	121.0000	384760958467881
14:25:27	XLON	2,600	121.0400	384760958467906
14:26:03	XLON	363	121.0000	384760958468036
14:26:06	XLON	3,000	120.9800	384760958468050
14:26:06	XLON	2,216	120.9800	384760958468051
14:26:07	XLON	432	120.9800	384760958468058
14:26:09	XLON	5,411	120.9600	384760958468076
14:26:09	XLON	2,200	120.9600	384760958468077
14:26:09	XLON	3,000	120.9800	384760958468078
14:26:09	XLON	5,628	120.9800	384760958468079
14:26:09	XLON	3,886	120.9800	384760958468080
14:26:09	XLON	446	120.9800	384760958468081
14:26:09	XLON	1,200	120.9800	384760958468082
14:26:11	XLON	2,378	120.9800	384760958468093
14:26:12	XLON	3,000	120.9800	384760958468100
14:26:13	XLON	3,000	120.9800	384760958468115
14:26:13	XLON	2,201	120.9800	384760958468116
14:26:31	XLON	3,000	121.0000	384760958468215
14:26:31	XLON	14,061	120.9800	384760958468217
14:27:01	XLON	4,893	120.9400	384760958468302
14:27:01	XLON	5,046	120.9400	384760958468303
14:27:30	XLON	318	120.9400	384760958468427
14:27:30	XLON	8,948	120.9400	384760958468428
14:27:30	XLON	11,754	120.9600	384760958468414
14:28:14	XLON	5,007	120.9400	384760958468560
14:28:14	XLON	6,082	120.9400	384760958468561
14:28:20	XLON	3,000	120.9000	384760958468640
14:28:35	XLON	3,000	120.9200	384760958468748
14:28:36	XLON	3,000	120.9200	384760958468757
14:28:54	XLON	5,142	120.9200	384760958468789
14:29:01	XLON	2,874	120.9000	384760958468802
14:29:31	XLON	2,800	120.9000	384760958468864
14:29:31	XLON	3,818	120.9200	384760958468865
14:29:31	XLON	200	120.9200	384760958468866
14:29:31	XLON	3,402	120.9000	384760958468857
14:29:44	XLON	4,136	120.8200	384760958468946
14:29:51	XLON	4,136	120.8200	384760958468968
14:29:56	XLON	3,000	120.8000	384760958468972
14:29:56	XLON	3,100	120.8200	384760958468973
14:29:56	XLON	3,812	120.8200	384760958468974
14:29:56	XLON	5,450	120.8200	384760958468975
14:30:00	XLON	2,063	120.8400	384760958469023
14:30:02	XLON	3,000	120.9200	384760958469192
14:30:09	XLON	9,304	121.0200	384760958469315
14:30:10	XLON	2,423	121.0000	384760958469349
14:30:16	XLON	1,598	120.9600	384760958469462
14:30:17	XLON	3,000	120.9600	384760958469498
14:30:22	XLON	3,000	120.9400	384760958469546
14:30:22	XLON	5,799	120.9600	384760958469547
14:30:22	XLON	3,000	120.9600	384760958469548
14:30:22	XLON	4,641	120.9600	384760958469549
14:30:22	XLON	343	120.9600	384760958469550
14:30:26	XLON	3,000	120.9400	384760958469557
14:30:30	XLON	3,000	120.9400	384760958469571
14:30:39	XLON	6,802	120.9600	384760958469684
14:30:39	XLON	7,565	120.9600	384760958469680
14:31:12	XLON	3,000	120.9400	384760958469893
14:31:30	XLON	3,000	120.9000	384760958469971
14:31:47	XLON	5,708	120.9600	384760958470061
14:31:47	XLON	3,000	120.9600	384760958470062
14:31:47	XLON	2,708	120.9600	384760958470063
14:31:47	XLON	2,708	120.9600	384760958470064
14:31:47	XLON	2,708	120.9600	384760958470065
14:31:47	XLON	4,616	120.9600	384760958470066
14:31:49	XLON	6,166	120.9600	384760958470080
14:31:51	XLON	2,826	120.9600	384760958470086
14:31:53	XLON	1,907	120.9600	384760958470088
14:31:59	XLON	2,522	120.9800	384760958470153
14:31:59	XLON	1,300	120.9800	384760958470154
14:32:03	XLON	3,000	120.9800	384760958470171
14:32:07	XLON	3,000	121.0600	384760958470215
14:32:07	XLON	2,300	121.0600	384760958470216
14:32:09	XLON	3,000	121.0600	384760958470230
14:32:09	XLON	3,200	121.0600	384760958470231
14:32:16	XLON	3,000	121.0600	384760958470288
14:32:16	XLON	2,654	121.0600	384760958470289
14:32:18	XLON	3,000	121.0600	384760958470301
14:32:18	XLON	2,865	121.0600	384760958470302
14:32:20	XLON	5,135	121.0200	384760958470304
14:32:20	XLON	8,673	121.0200	384760958470305
14:32:23	XLON	3,000	121.0200	384760958470349
14:32:27	XLON	5,135	121.0000	384760958470373
14:32:27	XLON	3,000	120.9800	384760958470381
14:32:27	XLON	1,909	120.9800	384760958470382
14:32:31	XLON	4,000	120.9400	384760958470392
14:32:32	XLON	1,847	120.9400	384760958470413
14:32:32	XLON	3,000	120.9400	384760958470414
14:32:39	XLON	1,296	120.9400	384760958470423
14:32:49	XLON	3,000	121.0200	384760958470459
14:32:54	XLON	3,000	121.0200	384760958470482
14:32:54	XLON	3,136	121.0200	384760958470483
14:33:02	XLON	1,836	121.0200	384760958470517
14:33:02	XLON	8,766	121.0200	384760958470518
14:33:02	XLON	3,000	121.0200	384760958470519
14:33:02	XLON	3,000	121.0400	384760958470520
14:33:02	XLON	33	121.0400	384760958470521
14:33:04	XLON	3,000	121.0400	384760958470538
14:33:04	XLON	3	121.0400	384760958470539
14:33:07	XLON	3,000	121.0400	384760958470541
14:33:08	XLON	3,000	121.0400	384760958470553
14:33:08	XLON	4,750	121.0400	384760958470554
14:33:09	XLON	3,000	121.0400	384760958470572
14:33:09	XLON	284	121.0400	384760958470573
14:33:09	XLON	2,995	121.0400	384760958470574
14:33:10	XLON	2,533	121.0400	384760958470575
14:33:10	XLON	3,302	121.0400	384760958470576
14:33:15	XLON	5,874	121.0600	384760958470596
14:33:15	XLON	260	121.0600	384760958470597
14:33:15	XLON	5,101	121.0600	384760958470594
14:33:15	XLON	773	121.0600	384760958470595
14:33:17	XLON	2,282	121.0200	384760958470637
14:33:17	XLON	1,761	121.0200	384760958470638
14:33:17	XLON	7,614	121.0200	384760958470639
14:33:17	XLON	6,805	121.0200	384760958470649
14:33:17	XLON	5,287	121.0200	384760958470650
14:33:17	XLON	8,156	121.0000	384760958470651
14:33:49	XLON	4,018	121.1200	384760958470782
14:33:49	XLON	1,015	121.1200	384760958470783
14:33:53	XLON	8,160	121.1000	384760958470796
14:33:53	XLON	1,161	121.1000	384760958470797
14:33:53	XLON	4,070	121.1000	384760958470798
14:33:53	XLON	4,161	121.1000	384760958470801
14:34:25	XLON	2,564	121.2600	384760958470974
14:34:25	XLON	1,175	121.2600	384760958470975
14:34:26	XLON	3,877	121.2600	384760958470977
14:34:26	XLON	501	121.2600	384760958470978
14:34:43	XLON	5,182	121.1600	384760958471098
14:35:04	XLON	3,000	121.1000	384760958471198
14:35:06	XLON	282	121.0800	384760958471209
14:35:06	XLON	3,000	121.0800	384760958471210
14:35:07	XLON	178	121.0800	384760958471212
14:35:07	XLON	2,467	121.0800	384760958471213
14:35:07	XLON	3,000	121.0800	384760958471214
14:35:30	XLON	5,642	121.0200	384760958471282
14:35:30	XLON	2,700	121.0200	384760958471283
14:35:44	XLON	4,559	121.0600	384760958471330
14:35:44	XLON	245	121.0600	384760958471331
14:35:48	XLON	4,804	121.0600	384760958471349
14:35:48	XLON	3,000	121.0400	384760958471351
14:35:48	XLON	2,353	121.0400	384760958471352
14:35:48	XLON	891	121.0600	384760958471353
14:36:18	XLON	111	121.0400	384760958471488
14:36:26	XLON	3,000	121.0600	384760958471506
14:36:34	XLON	538	121.0400	384760958471541
14:36:34	XLON	2,900	121.0400	384760958471542
14:36:34	XLON	2,580	121.0400	384760958471543
14:36:36	XLON	3,000	121.0200	384760958471573
14:36:56	XLON	3,000	121.1000	384760958471633
14:36:56	XLON	3,000	121.1000	384760958471635
14:37:01	XLON	1,539	121.1000	384760958471663
14:37:01	XLON	6,868	121.1000	384760958471664
14:37:13	XLON	3,000	121.0800	384760958471697
14:37:13	XLON	2,269	121.0800	384760958471698
14:37:13	XLON	1,950	121.0800	384760958471699
14:37:18	XLON	1,993	121.0600	384760958471729
14:37:18	XLON	2,800	121.0600	384760958471730
14:37:18	XLON	3,000	121.0600	384760958471731
14:37:18	XLON	2,800	121.0600	384760958471732
14:37:19	XLON	2,310	121.0600	384760958471734
14:37:19	XLON	2,207	121.0600	384760958471735
14:37:19	XLON	3,000	121.0600	384760958471736
14:37:20	XLON	1,890	121.0600	384760958471745
14:37:20	XLON	1,805	121.0600	384760958471746
14:37:34	XLON	3,000	121.0600	384760958471807
14:37:41	XLON	3,000	121.0600	384760958471838
14:37:59	XLON	1,709	121.0600	384760958471878
14:37:59	XLON	2,424	121.0600	384760958471879
14:38:04	XLON	4,167	121.0200	384760958471921
14:38:07	XLON	2,200	121.0200	384760958471931
14:38:07	XLON	5,186	121.0200	384760958471932
14:38:07	XLON	4,015	121.0200	384760958471933
14:38:07	XLON	3,857	121.0200	384760958471934
14:38:41	XLON	8,314	121.0800	384760958472074
14:38:41	XLON	307	121.0800	384760958472075
14:38:41	XLON	3,000	121.0800	384760958472081
14:38:41	XLON	5,314	121.0800	384760958472082
14:38:44	XLON	3,000	121.0800	384760958472093
14:38:46	XLON	3,000	121.0800	384760958472096
14:38:47	XLON	3,000	121.0800	384760958472098
14:38:51	XLON	3,000	121.0800	384760958472116
14:38:55	XLON	2,200	121.0200	384760958472142
14:38:55	XLON	3,000	121.0200	384760958472143
14:38:55	XLON	3,000	121.0400	384760958472144
14:38:55	XLON	140	121.0400	384760958472145
14:38:55	XLON	5,793	121.0400	384760958472146
14:38:55	XLON	594	121.0400	384760958472147
14:38:55	XLON	4,776	121.0400	384760958472148
14:38:58	XLON	773	121.0200	384760958472164
14:39:00	XLON	3,000	121.0200	384760958472168
14:39:04	XLON	5,408	120.9800	384760958472186
14:39:04	XLON	2,367	120.9800	384760958472189
14:39:05	XLON	1,065	120.9800	384760958472190
14:39:15	XLON	8,621	121.0000	384760958472223
14:39:18	XLON	3,297	121.0000	384760958472231
14:39:18	XLON	3,229	121.0000	384760958472233
14:39:18	XLON	3,000	121.0000	384760958472234
14:39:33	XLON	2,573	121.0200	384760958472261
14:39:33	XLON	1,892	121.0200	384760958472262
14:39:33	XLON	5,168	121.0200	384760958472263
14:39:33	XLON	3,000	121.0200	384760958472264
14:39:33	XLON	3,228	121.0200	384760958472265
14:39:35	XLON	3,000	121.0200	384760958472266
14:39:35	XLON	3,136	121.0200	384760958472267
14:39:35	XLON	2,328	121.0200	384760958472268
14:39:35	XLON	4,700	121.0200	384760958472269
14:39:36	XLON	3,000	121.0200	384760958472270
14:39:36	XLON	1,904	121.0200	384760958472271
14:39:53	XLON	500	121.0400	384760958472358
14:39:53	XLON	8,696	121.0400	384760958472359
14:39:53	XLON	4,176	121.0400	384760958472360
14:39:58	XLON	3,000	121.0000	384760958472369
14:39:58	XLON	3,000	121.0000	384760958472370
14:39:58	XLON	2,602	121.0000	384760958472371
14:40:00	XLON	1,422	121.0000	384760958472373
14:40:00	XLON	3,000	121.0000	384760958472374
14:40:00	XLON	4,444	121.0000	384760958472375
14:40:25	XLON	619	120.9400	384760958472473
14:40:25	XLON	2,463	120.9400	384760958472474
14:40:37	XLON	8,823	120.9600	384760958472521
14:41:05	XLON	700	121.0000	384760958472611
14:41:05	XLON	641	121.0000	384760958472612
14:41:14	XLON	11,212	121.0400	384760958472682
14:41:35	XLON	4,849	121.0200	384760958472727
14:41:35	XLON	4,849	121.0200	384760958472728
14:41:36	XLON	2,900	121.0200	384760958472735
14:41:36	XLON	3,000	121.0200	384760958472736
14:41:36	XLON	3,049	121.0200	384760958472737
14:41:38	XLON	11,755	120.9800	384760958472751
14:41:50	XLON	3,644	120.9800	384760958472778
14:41:50	XLON	661	120.9800	384760958472779
14:41:50	XLON	537	120.9800	384760958472780
14:41:50	XLON	2,677	120.9800	384760958472781
14:41:50	XLON	3,644	120.9800	384760958472782
14:41:50	XLON	6,295	120.9800	384760958472785
14:41:50	XLON	749	120.9800	384760958472786
14:42:34	XLON	12,504	120.9800	384760958472873
14:42:36	XLON	7,965	120.9600	384760958472888
14:42:36	XLON	3,577	120.9600	384760958472889
14:45:00	XLON	4,059	120.9000	384760958473279
14:45:00	XLON	6,064	120.9000	384760958473280
14:45:45	XLON	319	120.8200	384760958473513
14:45:45	XLON	9,947	120.8200	384760958473514
14:45:45	XLON	3,000	120.8200	384760958473515
14:45:45	XLON	4,085	120.8200	384760958473516
14:45:45	XLON	1,435	120.8200	384760958473517
14:45:45	XLON	2,609	120.8200	384760958473518
14:45:46	XLON	8,201	120.8000	384760958473528
14:46:29	XLON	4,012	120.9000	384760958473702
14:46:29	XLON	8,452	120.9000	384760958473703
14:46:29	XLON	2,700	120.9000	384760958473704
14:46:29	XLON	3,000	120.9000	384760958473705
14:46:29	XLON	3,150	120.9000	384760958473706
14:46:29	XLON	3,611	120.9000	384760958473707
14:46:43	XLON	3,000	120.8600	384760958473782
14:46:43	XLON	2,268	120.8600	384760958473783
14:46:52	XLON	7,283	120.8600	384760958473830
14:46:52	XLON	5,823	120.8600	384760958473836
14:46:55	XLON	4,228	120.8400	384760958473842
14:47:16	XLON	4,579	120.8400	384760958473908
14:48:25	XLON	13,437	120.8200	384760958474199
14:50:00	XLON	13,512	120.8600	384760958474468
14:50:11	XLON	9,987	120.8400	384760958474539
14:50:14	XLON	3,513	120.8200	384760958474561
14:50:59	XLON	2,600	120.7000	384760958474776
14:50:59	XLON	2,308	120.7200	384760958474777
14:50:59	XLON	1,192	120.7200	384760958474778
14:51:06	XLON	3,000	120.6800	384760958474818
14:51:06	XLON	3,146	120.6800	384760958474819
14:51:10	XLON	8,083	120.6600	384760958474839
14:51:10	XLON	13,370	120.6600	384760958474845
14:51:46	XLON	3,000	120.6800	384760958475011
14:51:50	XLON	1,984	120.6800	384760958475039
14:51:50	XLON	2,400	120.6800	384760958475040
14:52:22	XLON	9,955	120.7200	384760958475167
14:52:42	XLON	3,323	120.7000	384760958475247
14:52:57	XLON	174	120.7200	384760958475313
14:53:00	XLON	37	120.7200	384760958475348
14:53:01	XLON	4,982	120.7000	384760958475349
14:53:15	XLON	18,007	120.7400	384760958475431
14:53:19	XLON	4,417	120.7400	384760958475440
14:53:28	XLON	2,998	120.7400	384760958475459
14:54:00	XLON	1,198	120.8000	384760958475527
14:54:00	XLON	4,741	120.8000	384760958475528
14:54:11	XLON	3,000	120.8200	384760958475588
14:54:11	XLON	538	120.8200	384760958475589
14:54:22	XLON	7,709	120.7800	384760958475623
14:54:24	XLON	3,230	120.7800	384760958475632
14:54:24	XLON	2,965	120.7800	384760958475633
14:54:24	XLON	265	120.7800	384760958475634
14:54:27	XLON	9,341	120.7600	384760958475644
14:54:27	XLON	3,251	120.7600	384760958475645
14:55:26	XLON	3,000	120.6800	384760958475858
14:55:32	XLON	4,615	120.6600	384760958475890
14:55:50	XLON	24	120.6400	384760958475970
14:56:03	XLON	3,811	120.6600	384760958476046
14:56:03	XLON	3,000	120.6600	384760958476047
14:56:03	XLON	916	120.6600	384760958476048
14:56:07	XLON	280	120.6600	384760958476057
14:56:07	XLON	3,000	120.6600	384760958476058
14:56:10	XLON	4,287	120.6600	384760958476076
14:56:19	XLON	4,990	120.6400	384760958476129
14:56:19	XLON	3,753	120.6400	384760958476130
14:56:21	XLON	3,000	120.6400	384760958476137
14:56:23	XLON	3,000	120.6400	384760958476139
14:56:59	XLON	2,089	120.6800	384760958476271
14:57:01	XLON	4,865	120.6800	384760958476293
14:57:09	XLON	7,000	120.7200	384760958476327
14:57:09	XLON	77	120.7200	384760958476328
14:57:09	XLON	3,000	120.7200	384760958476329
14:57:12	XLON	4,463	120.7200	384760958476334
14:57:12	XLON	3,000	120.7200	384760958476335
14:57:13	XLON	549	120.7200	384760958476337
14:57:13	XLON	650	120.7200	384760958476338
14:57:22	XLON	10,207	120.7000	384760958476398
14:57:22	XLON	1,844	120.7200	384760958476399
14:57:22	XLON	3,000	120.7200	384760958476400
14:57:22	XLON	100	120.7200	384760958476401
14:57:22	XLON	4,596	120.7200	384760958476402
14:57:49	XLON	5,257	120.7200	384760958476494
14:57:50	XLON	5,257	120.7200	384760958476506
14:58:01	XLON	41	120.7400	384760958476541
14:58:14	XLON	1,198	120.7400	384760958476559
14:58:25	XLON	10,131	120.7200	384760958476572
14:58:25	XLON	2,445	120.7200	384760958476573
14:58:25	XLON	1,566	120.7000	384760958476575
14:58:25	XLON	2,445	120.7200	384760958476576
14:58:25	XLON	3,000	120.7200	384760958476577
14:58:25	XLON	4,911	120.7200	384760958476578
14:58:25	XLON	874	120.7200	384760958476579
14:59:51	XLON	3,000	120.7000	384760958476809
14:59:51	XLON	10,496	120.7000	384760958476810
14:59:51	XLON	2,022	120.7000	384760958476815
14:59:51	XLON	978	120.7000	384760958476816
15:00:17	XLON	1,790	120.6800	384760958477027
15:00:17	XLON	4,488	120.6800	384760958477028
15:00:27	XLON	3,325	120.6600	384760958477068
15:00:27	XLON	10	120.6600	384760958477066
15:00:27	XLON	4,354	120.6600	384760958477067
15:00:48	XLON	11,186	120.6200	384760958477181
15:00:48	XLON	2,541	120.6200	384760958477183
15:00:48	XLON	4,221	120.6200	384760958477188
15:01:00	XLON	5,845	120.6000	384760958477267
15:01:02	XLON	1,900	120.5400	384760958477330
15:01:29	XLON	3,366	120.5800	384760958477401
15:01:30	XLON	11,028	120.5800	384760958477407
15:01:32	XLON	3,860	120.5600	384760958477416
15:03:00	XLON	68	120.6000	384760958477818
15:03:00	XLON	5,948	120.6000	384760958477819
15:03:28	XLON	1,000	120.5800	384760958478012
15:04:01	XLON	6,909	120.6600	384760958478208
15:04:01	XLON	6,909	120.6600	384760958478206
15:04:03	XLON	317	120.6200	384760958478230
15:04:07	XLON	5,428	120.6200	384760958478260
15:04:07	XLON	3,000	120.6200	384760958478263
15:04:07	XLON	4,678	120.6200	384760958478264
15:04:28	XLON	6,338	120.6400	384760958478357
15:04:59	XLON	1,436	120.7000	384760958478415
15:04:59	XLON	2,579	120.7000	384760958478416
15:04:59	XLON	237	120.7000	384760958478417
15:05:04	XLON	4,071	120.6800	384760958478442
15:05:04	XLON	1,948	120.6800	384760958478443
15:05:53	XLON	2,668	120.6000	384760958478666
15:05:53	XLON	2,006	120.6000	384760958478667
15:06:15	XLON	3,052	120.5400	384760958478789
15:06:15	XLON	2,020	120.5400	384760958478790
15:06:15	XLON	7,988	120.5400	384760958478794
15:06:15	XLON	4,575	120.5200	384760958478796
15:06:24	XLON	3,530	120.5200	384760958478832
15:07:04	XLON	10,230	120.5600	384760958478966
15:07:05	XLON	751	120.5400	384760958478977
15:07:05	XLON	4,597	120.5400	384760958478978
15:07:08	XLON	3,334	120.5400	384760958478998
15:07:44	XLON	3,176	120.6000	384760958479132
15:07:44	XLON	500	120.6000	384760958479134
15:07:44	XLON	3,000	120.6000	384760958479135
15:07:44	XLON	79	120.6000	384760958479136
15:08:59	XLON	5,225	120.5600	384760958479393
15:08:59	XLON	576	120.5600	384760958479394
15:09:00	XLON	5,539	120.5600	384760958479396
15:10:48	XLON	3,000	120.5000	384760958479819
15:11:05	XLON	4,597	120.5000	384760958479861
15:11:05	XLON	3,000	120.5000	384760958479862
15:11:11	XLON	13,996	120.4800	384760958479875
15:12:00	XLON	10,243	120.5200	384760958480033
15:12:11	XLON	9,202	120.5200	384760958480073
15:12:49	XLON	9,511	120.6200	384760958480295
15:12:49	XLON	9,511	120.6200	384760958480297
15:12:57	XLON	3,000	120.6200	384760958480319
15:13:30	XLON	7,703	120.6000	384760958480430
15:14:55	XLON	2,503	120.7200	384760958480688
15:15:22	XLON	319	120.7200	384760958480749
15:15:28	XLON	3,000	120.7200	384760958480794
15:15:30	XLON	1,310	120.7000	384760958480824
15:15:30	XLON	1,676	120.7000	384760958480825
15:15:45	XLON	3,211	120.6800	384760958480864
15:15:45	XLON	3,255	120.6800	384760958480865
15:15:49	XLON	2,991	120.7000	384760958480869
15:16:02	XLON	48	120.6800	384760958480910
15:16:02	XLON	6,330	120.6800	384760958480911
15:16:02	XLON	6,377	120.6800	384760958480914
15:16:02	XLON	1	120.6800	384760958480915
15:16:03	XLON	4,511	120.6800	384760958480916
15:16:04	XLON	1,880	120.6800	384760958480918
15:17:10	XLON	1,506	120.7200	384760958481238
15:18:01	XLON	3,000	120.7400	384760958481494
15:18:01	XLON	455	120.7400	384760958481495
15:18:04	XLON	1,411	120.7400	384760958481506
15:18:19	XLON	6,554	120.7600	384760958481585
15:18:19	XLON	3,000	120.7600	384760958481586
15:18:19	XLON	5,500	120.7600	384760958481587
15:18:19	XLON	4,900	120.7600	384760958481588
15:18:19	XLON	4,911	120.7600	384760958481589
15:18:19	XLON	1,189	120.7600	384760958481590
15:18:20	XLON	3,000	120.7600	384760958481601
15:18:20	XLON	5,146	120.7600	384760958481602
15:18:20	XLON	481	120.7600	384760958481603
15:18:20	XLON	3,000	120.7600	384760958481604
15:18:20	XLON	4,900	120.7600	384760958481605
15:18:21	XLON	6,720	120.7600	384760958481608
15:18:22	XLON	1,426	120.7600	384760958481609
15:18:22	XLON	1,464	120.7600	384760958481610
15:18:22	XLON	3,000	120.7600	384760958481611
15:18:22	XLON	4,339	120.7600	384760958481612
15:18:22	XLON	3,000	120.7600	384760958481613
15:18:23	XLON	3,085	120.7600	384760958481614
15:18:23	XLON	722	120.7600	384760958481615
15:18:23	XLON	3,000	120.7600	384760958481616
15:18:23	XLON	3,851	120.7600	384760958481617
15:18:25	XLON	2,197	120.7600	384760958481626
15:18:49	XLON	8,797	120.8000	384760958481717
15:19:08	XLON	3,000	120.7800	384760958481788
15:19:08	XLON	3,000	120.8000	384760958481789
15:19:08	XLON	4,776	120.8000	384760958481790
15:19:08	XLON	1,138	120.8000	384760958481791
15:19:10	XLON	3,000	120.8000	384760958481792
15:19:10	XLON	717	120.8000	384760958481793
15:19:11	XLON	1,480	120.8000	384760958481796
15:19:11	XLON	3,000	120.8000	384760958481797
15:19:11	XLON	956	120.8000	384760958481798
15:19:11	XLON	4,776	120.8000	384760958481799
15:19:12	XLON	3,000	120.8000	384760958481807
15:19:12	XLON	1,797	120.8000	384760958481808
15:19:13	XLON	3,000	120.8000	384760958481809
15:19:13	XLON	3,000	120.8000	384760958481811
15:19:14	XLON	3,000	120.8000	384760958481812
15:19:14	XLON	3,000	120.8000	384760958481814
15:19:15	XLON	3,000	120.8000	384760958481822
15:19:21	XLON	3,000	120.8000	384760958481837
15:19:21	XLON	3,500	120.8000	384760958481838
15:19:21	XLON	907	120.8000	384760958481839
15:19:34	XLON	12,519	120.7600	384760958481886
15:19:34	XLON	3,000	120.7600	384760958481893
15:19:34	XLON	5,855	120.7600	384760958481894
15:19:34	XLON	3,585	120.7600	384760958481895
15:20:47	XLON	1,790	120.6800	384760958482109
15:20:47	XLON	2,419	120.6800	384760958482110
15:21:49	XLON	13,061	120.7400	384760958482280
15:21:49	XLON	292	120.7400	384760958482281
15:21:51	XLON	13,203	120.7200	384760958482296
15:22:54	XLON	3,000	120.7400	384760958482505
15:22:54	XLON	5,597	120.7400	384760958482506
15:23:52	XLON	1,585	120.6400	384760958482672
15:23:52	XLON	1,410	120.6400	384760958482673
15:24:01	XLON	1,023	120.6400	384760958482699
15:24:01	XLON	2,455	120.6400	384760958482700
15:24:01	XLON	962	120.6400	384760958482701
15:25:08	XLON	771	120.6600	384760958483028
15:25:08	XLON	8,500	120.6600	384760958483029
15:25:08	XLON	2,582	120.6600	384760958483030
15:25:10	XLON	1,713	120.6400	384760958483045
15:25:10	XLON	2,249	120.6400	384760958483046
15:25:33	XLON	1,826	120.6600	384760958483152
15:26:07	XLON	62	120.6400	384760958483227
15:26:07	XLON	3,000	120.6400	384760958483228
15:26:07	XLON	2,800	120.6400	384760958483229
15:27:13	XLON	5,438	120.6200	384760958483444
15:27:13	XLON	5,438	120.6200	384760958483453
15:27:13	XLON	2,346	120.6200	384760958483456
15:27:14	XLON	2,104	120.6200	384760958483467
15:27:14	XLON	1,055	120.6200	384760958483468
15:27:18	XLON	13,705	120.6200	384760958483495
15:27:18	XLON	2,091	120.6200	384760958483496
15:28:32	XLON	13,425	120.6600	384760958483718
15:28:32	XLON	2,425	120.6600	384760958483722
15:28:32	XLON	1,570	120.6600	384760958483723
15:28:32	XLON	9,430	120.6600	384760958483724
15:28:50	XLON	5,689	120.6600	384760958483766
15:29:53	XLON	3,011	120.7000	384760958483987
15:29:53	XLON	1,849	120.7000	384760958483988
15:30:12	XLON	3,000	120.6800	384760958484132
15:30:12	XLON	1,750	120.6800	384760958484133
15:30:12	XLON	6,673	120.6800	384760958484134
15:30:12	XLON	6,673	120.6800	384760958484137
15:30:12	XLON	4,641	120.6800	384760958484138
15:30:12	XLON	3,000	120.6800	384760958484139
15:30:12	XLON	1,189	120.6800	384760958484140
15:30:12	XLON	615	120.6800	384760958484141
15:31:09	XLON	6,746	120.6400	384760958484349
15:32:03	XLON	4,424	120.6200	384760958484557
15:33:14	XLON	797	120.6800	384760958484749
15:33:14	XLON	8,219	120.6800	384760958484750
15:33:14	XLON	1,658	120.6800	384760958484753
15:33:14	XLON	3,200	120.6800	384760958484754
15:34:10	XLON	8,302	120.7400	384760958484956
15:34:10	XLON	2,179	120.7400	384760958484957
15:34:11	XLON	3,000	120.7400	384760958484958
15:34:11	XLON	5,302	120.7400	384760958484959
15:34:13	XLON	5,302	120.7400	384760958484973
15:34:13	XLON	3,366	120.7400	384760958484974
15:34:29	XLON	3,563	120.7200	384760958485018
15:35:30	XLON	2,351	120.7400	384760958485243
15:35:31	XLON	4,806	120.7200	384760958485251
15:36:02	XLON	3,231	120.7200	384760958485321
15:36:02	XLON	6,579	120.7200	384760958485322
15:36:05	XLON	1,064	120.7000	384760958485351
15:36:05	XLON	1,768	120.7000	384760958485352
15:36:09	XLON	1,100	120.7200	384760958485370
15:37:52	XLON	1,542	120.7000	384760958485680
15:37:52	XLON	6,475	120.7200	384760958485681
15:37:52	XLON	543	120.7200	384760958485682
15:37:52	XLON	486	120.7200	384760958485683
15:37:53	XLON	468	120.6800	384760958485701
15:37:53	XLON	5,176	120.6800	384760958485702
15:37:54	XLON	1,609	120.6600	384760958485713
15:37:54	XLON	2,632	120.6600	384760958485714
15:38:39	XLON	10,443	120.6600	384760958485804
15:38:39	XLON	10,033	120.6600	384760958485808
15:39:20	XLON	10,945	120.6200	384760958485912
15:40:02	XLON	4,850	120.5600	384760958486096
15:40:23	XLON	393	120.6600	384760958486160
15:40:27	XLON	3,245	120.6400	384760958486174
15:40:27	XLON	295	120.6600	384760958486175
15:40:27	XLON	3,000	120.6600	384760958486176
15:40:36	XLON	4,253	120.6400	384760958486216
15:40:36	XLON	3,000	120.6600	384760958486217
15:40:36	XLON	3,000	120.6600	384760958486218
15:41:37	XLON	3,000	120.6600	384760958486423
15:42:29	XLON	2,173	120.6600	384760958486591
15:44:10	XLON	2,447	120.6200	384760958486853
15:44:10	XLON	1,670	120.6200	384760958486854
15:44:10	XLON	2,296	120.6200	384760958486855
15:44:21	XLON	993	120.6200	384760958486889
15:44:21	XLON	1,000	120.6200	384760958486890
15:44:21	XLON	3,620	120.6200	384760958486891
15:45:07	XLON	8,019	120.6600	384760958487112
15:45:07	XLON	1,513	120.6600	384760958487124
15:45:29	XLON	137	120.6600	384760958487255
15:46:13	XLON	4,475	120.6600	384760958487389
15:47:36	XLON	1,572	120.7400	384760958487677
15:47:36	XLON	3,000	120.7400	384760958487678
15:47:36	XLON	4,178	120.7400	384760958487679
15:47:36	XLON	2,168	120.7400	384760958487680
15:47:42	XLON	2,078	120.7400	384760958487699
15:48:29	XLON	10	120.7200	384760958487838
15:49:47	XLON	3,250	120.7600	384760958488066
15:50:08	XLON	1,382	120.7600	384760958488162
15:50:08	XLON	68	120.7600	384760958488163
15:50:10	XLON	12,494	120.7400	384760958488171
15:50:13	XLON	1,520	120.7400	384760958488189
15:50:13	XLON	502	120.7400	384760958488190
15:50:13	XLON	3,000	120.7400	384760958488191
15:50:14	XLON	409	120.7400	384760958488208
15:50:23	XLON	6,860	120.7600	384760958488250
15:50:23	XLON	2,872	120.7600	384760958488251
15:50:23	XLON	3,000	120.7600	384760958488252
15:50:23	XLON	1,522	120.7600	384760958488253
15:50:24	XLON	7,663	120.7400	384760958488257
15:50:24	XLON	8,145	120.7400	384760958488258
15:51:00	XLON	3,000	120.7200	384760958488372
15:52:03	XLON	466	120.6800	384760958488605
15:52:03	XLON	2,200	120.6800	384760958488606
15:52:03	XLON	4,821	120.6800	384760958488607
15:52:03	XLON	3,000	120.6800	384760958488608
15:52:03	XLON	996	120.6800	384760958488609
15:52:04	XLON	1,399	120.6800	384760958488610
15:52:05	XLON	437	120.6800	384760958488611
15:52:06	XLON	542	120.6800	384760958488620
15:52:10	XLON	2,190	120.7000	384760958488632
15:52:11	XLON	382	120.7000	384760958488633
15:52:13	XLON	321	120.7000	384760958488647
15:52:14	XLON	3,300	120.7000	384760958488648
15:52:18	XLON	1,770	120.7000	384760958488654
15:52:29	XLON	6,956	120.7400	384760958488710
15:52:52	XLON	3,050	120.7600	384760958488825
15:52:52	XLON	1,834	120.7600	384760958488822
15:52:52	XLON	3,833	120.7600	384760958488823
15:52:52	XLON	3,050	120.7600	384760958488824
15:52:53	XLON	2,648	120.7600	384760958488838
15:52:53	XLON	4,275	120.7600	384760958488839
15:54:07	XLON	13,916	120.8000	384760958489116
15:54:37	XLON	1,612	120.8000	384760958489231
15:54:37	XLON	3,000	120.8000	384760958489232
15:55:02	XLON	1,121	120.7800	384760958489338
15:55:02	XLON	8,094	120.7800	384760958489339
15:55:02	XLON	722	120.7800	384760958489342
15:55:02	XLON	851	120.7800	384760958489343
15:55:02	XLON	913	120.7800	384760958489344
15:55:02	XLON	247	120.7800	384760958489345
15:55:03	XLON	6,482	120.7800	384760958489348
15:55:35	XLON	4,228	120.8000	384760958489404
15:55:43	XLON	9,729	120.8000	384760958489438
15:55:43	XLON	4,731	120.8000	384760958489440
15:55:43	XLON	3,236	120.8000	384760958489441
15:55:43	XLON	851	120.8000	384760958489442
15:55:52	XLON	4,731	120.8000	384760958489463
15:55:52	XLON	596	120.8000	384760958489464
15:59:04	XLON	2,975	120.8800	384760958490206
15:59:04	XLON	4,699	120.8800	384760958490207
15:59:04	XLON	2,206	120.8800	384760958490208
15:59:04	XLON	2,370	120.8800	384760958490213
15:59:04	XLON	851	120.8800	384760958490214
15:59:04	XLON	1,901	120.8800	384760958490215
15:59:04	XLON	2,374	120.8800	384760958490216
15:59:04	XLON	2,384	120.8800	384760958490217
15:59:06	XLON	88	120.8800	384760958490223
15:59:06	XLON	1,854	120.8800	384760958490222
16:00:28	XLON	2,900	120.8800	384760958490593
16:00:30	XLON	1,783	120.8600	384760958490602
16:00:30	XLON	8,187	120.8600	384760958490603
16:00:30	XLON	2,700	120.8600	384760958490607
16:00:32	XLON	3,300	120.8600	384760958490622
16:02:15	XLON	30	120.8600	384760958490975
16:02:16	XLON	50	120.8600	384760958490982
16:03:11	XLON	4,221	120.8800	384760958491191
16:03:26	XLON	3,000	120.9000	384760958491251
16:03:26	XLON	3,370	120.9000	384760958491252
16:03:26	XLON	1,050	120.9000	384760958491253
16:03:26	XLON	2,373	120.9000	384760958491254
16:03:29	XLON	1,864	120.9000	384760958491259
16:03:29	XLON	3,000	120.9000	384760958491260
16:03:29	XLON	3,370	120.9000	384760958491261
16:03:29	XLON	2,700	120.9000	384760958491262
16:03:30	XLON	2,700	120.9000	384760958491265
16:03:31	XLON	278	120.9000	384760958491270
16:03:31	XLON	2,700	120.9000	384760958491271
16:03:31	XLON	2,700	120.9000	384760958491272
16:03:32	XLON	2,200	120.9000	384760958491273
16:03:52	XLON	10,152	120.8800	384760958491337
16:03:53	XLON	3,000	120.8800	384760958491340
16:03:55	XLON	2,700	120.8800	384760958491345
16:03:55	XLON	627	120.8800	384760958491346
16:03:57	XLON	2,700	120.8800	384760958491347
16:04:05	XLON	1,720	120.8800	384760958491414
16:05:18	XLON	571	120.8800	384760958491674
16:05:18	XLON	3,000	120.8800	384760958491675
16:05:23	XLON	27	120.8800	384760958491695
16:05:23	XLON	1,876	120.8800	384760958491696
16:06:39	XLON	5,060	120.8800	384760958492058
16:06:39	XLON	5,060	120.8800	384760958492059
16:07:13	XLON	8,098	120.9000	384760958492183
16:07:13	XLON	3,000	120.9000	384760958492184
16:07:13	XLON	4,200	120.9000	384760958492185
16:07:13	XLON	2,220	120.9000	384760958492186
16:07:13	XLON	1,200	120.9000	384760958492187
16:07:43	XLON	8,293	120.9200	384760958492284
16:07:46	XLON	1,498	120.9200	384760958492297
16:07:46	XLON	1,623	120.9200	384760958492298
16:07:58	XLON	5,648	120.9400	384760958492340
16:08:12	XLON	1,286	120.9600	384760958492378
16:08:32	XLON	1,191	120.9800	384760958492435
16:08:58	XLON	1,189	121.0600	384760958492532
16:08:58	XLON	8,260	121.0600	384760958492533
16:09:02	XLON	3,000	121.0600	384760958492552
16:09:02	XLON	596	121.0600	384760958492553
16:09:05	XLON	3,000	121.0600	384760958492560
16:09:05	XLON	596	121.0600	384760958492561
16:09:07	XLON	3,000	121.0600	384760958492598
16:09:07	XLON	596	121.0600	384760958492599
16:09:09	XLON	3,000	121.0600	384760958492608
16:09:09	XLON	596	121.0600	384760958492609
16:09:11	XLON	3,000	121.0600	384760958492614
16:09:11	XLON	5,799	121.0600	384760958492615
16:09:12	XLON	1,869	121.0600	384760958492624
16:09:12	XLON	596	121.0600	384760958492625
16:09:14	XLON	3,000	121.0600	384760958492626
16:09:14	XLON	5,799	121.0600	384760958492627
16:09:15	XLON	3,000	121.0600	384760958492628
16:09:15	XLON	596	121.0600	384760958492629
16:09:17	XLON	3,000	121.0600	384760958492633
16:09:17	XLON	596	121.0600	384760958492634
16:09:17	XLON	5,259	121.0200	384760958492635
16:09:49	XLON	9,966	121.0000	384760958492725
16:09:49	XLON	4,690	121.0000	384760958492726
16:09:49	XLON	56,990	121.0000	384760958492727
16:09:55	XLON	43	121.0000	384760958492743
16:09:55	XLON	463	121.0000	384760958492744
16:09:55	XLON	4,690	121.0000	384760958492745
16:10:26	XLON	1,324	120.9600	384760958492874
16:10:26	XLON	3,000	120.9600	384760958492875
16:10:27	XLON	2,284	120.9600	384760958492876
16:10:27	XLON	2,700	120.9600	384760958492877
16:10:28	XLON	3,626	120.9600	384760958492882
16:10:28	XLON	1,867	120.9600	384760958492878
16:10:28	XLON	2,700	120.9600	384760958492879
16:10:32	XLON	278	120.9600	384760958492888
16:10:35	XLON	4,258	120.9400	384760958492891
16:10:45	XLON	6,344	120.9200	384760958492913
16:11:21	XLON	436	120.9400	384760958493084
16:11:24	XLON	2,131	120.9400	384760958493099
16:11:31	XLON	1,515	120.9400	384760958493109
16:11:39	XLON	851	120.9400	384760958493137
16:11:52	XLON	2,213	120.9400	384760958493221
16:11:57	XLON	1,913	120.9400	384760958493230
16:12:11	XLON	851	120.9400	384760958493281
16:12:16	XLON	3,470	120.9400	384760958493284
16:12:16	XLON	2,290	120.9400	384760958493285
16:12:16	XLON	6,530	120.9400	384760958493286
16:12:16	XLON	3,000	120.9400	384760958493287
16:12:20	XLON	458	120.9400	384760958493294
16:12:22	XLON	284	120.9400	384760958493304
16:12:22	XLON	851	120.9400	384760958493305
16:12:22	XLON	3,470	120.9400	384760958493306
16:12:23	XLON	2,806	120.9400	384760958493314
16:12:41	XLON	851	120.9400	384760958493372
16:12:46	XLON	2,189	120.9400	384760958493389
16:12:46	XLON	3,470	120.9400	384760958493390
16:12:46	XLON	3,000	120.9400	384760958493391
16:12:46	XLON	1,046	120.9400	384760958493392
16:12:46	XLON	4,745	120.9400	384760958493393
16:12:48	XLON	2,700	120.9400	384760958493397
16:12:48	XLON	3,470	120.9400	384760958493398
16:12:56	XLON	1,818	120.9400	384760958493412
16:12:57	XLON	2,700	120.9400	384760958493420
16:12:58	XLON	37	120.9400	384760958493421
16:13:19	XLON	2,307	120.9400	384760958493502
16:13:23	XLON	461	120.9400	384760958493522
16:13:49	XLON	6,109	120.9600	384760958493595
16:13:49	XLON	6,109	120.9600	384760958493601
16:14:53	XLON	3,292	120.9400	384760958493806
16:14:53	XLON	2,186	120.9400	384760958493807
16:14:54	XLON	3,000	120.9600	384760958493812
16:14:54	XLON	996	120.9600	384760958493813
16:14:54	XLON	1,287	120.9600	384760958493815
16:14:55	XLON	2,700	120.9600	384760958493818
16:15:14	XLON	1,943	120.9400	384760958493905
16:15:14	XLON	3,535	120.9400	384760958493906
16:15:14	XLON	7,101	120.9400	384760958493912
16:15:15	XLON	2,700	120.9400	384760958493915
16:15:15	XLON	596	120.9400	384760958493916
16:15:15	XLON	2,389	120.9400	384760958493917
16:15:15	XLON	1	120.9400	384760958493913
16:15:16	XLON	1,954	120.9400	384760958493925
16:15:16	XLON	2,700	120.9400	384760958493926
16:15:16	XLON	596	120.9400	384760958493927
16:16:57	XLON	3,445	120.9400	384760958494350
16:17:02	XLON	3,831	120.9600	384760958494389
16:17:02	XLON	1,037	120.9600	384760958494390
16:17:03	XLON	2,700	120.9600	384760958494397
16:17:03	XLON	596	120.9600	384760958494398
16:17:03	XLON	3,000	120.9600	384760958494401
16:17:03	XLON	596	120.9600	384760958494402
16:17:05	XLON	61	120.9600	384760958494420
16:17:06	XLON	6,546	120.9600	384760958494427
16:17:07	XLON	6,610	120.9600	384760958494437
16:17:07	XLON	596	120.9600	384760958494438
16:17:07	XLON	2,216	120.9600	384760958494440
16:17:08	XLON	550	120.9600	384760958494441
16:17:08	XLON	574	120.9600	384760958494442
16:17:14	XLON	4,005	120.9600	384760958494470
16:17:14	XLON	596	120.9600	384760958494471
16:17:14	XLON	6,134	120.9600	384760958494472
16:17:16	XLON	11,531	120.9600	384760958494473
16:17:16	XLON	596	120.9600	384760958494474
16:17:21	XLON	1,389	120.9600	384760958494507
16:17:30	XLON	1,492	120.9600	384760958494568
16:17:30	XLON	596	120.9600	384760958494569
16:17:40	XLON	3,445	120.9400	384760958494617
16:17:40	XLON	10,588	120.9400	384760958494622
16:17:40	XLON	424	120.9400	384760958494625
16:17:41	XLON	851	120.9400	384760958494631
16:17:41	XLON	3,000	120.9400	384760958494632
16:17:41	XLON	4,092	120.9400	384760958494633
16:17:41	XLON	596	120.9400	384760958494634
16:17:51	XLON	827	120.9400	384760958494663
16:17:51	XLON	851	120.9400	384760958494664
16:17:57	XLON	40	120.9400	384760958494691
16:17:57	XLON	3,000	120.9400	384760958494692
16:18:24	XLON	3,100	120.9000	384760958494863
16:18:24	XLON	3,000	120.9000	384760958494864
16:18:24	XLON	3,700	120.9000	384760958494865
16:18:24	XLON	2,970	120.9000	384760958494866
16:19:04	XLON	4,836	120.8800	384760958494991
16:19:04	XLON	596	120.8800	384760958494992
16:19:04	XLON	3,000	120.8800	384760958494993
16:19:04	XLON	2,480	120.8800	384760958494994
16:19:06	XLON	2,330	120.8600	384760958495004
16:19:06	XLON	3,000	120.8600	384760958495005
16:19:06	XLON	5,711	120.8600	384760958495006
16:19:06	XLON	996	120.8600	384760958495007
16:19:06	XLON	5,799	120.8600	384760958495008
16:19:06	XLON	596	120.8600	384760958495009
16:19:06	XLON	2,172	120.8600	384760958495010
16:19:06	XLON	3,085	120.8600	384760958495011
16:19:06	XLON	13,041	120.8600	384760958495012
16:19:06	XLON	1,200	120.8600	384760958495013
16:19:06	XLON	1,200	120.8600	384760958495014
16:19:06	XLON	944	120.8600	384760958495015
16:19:07	XLON	7,173	120.8600	384760958495031
16:19:07	XLON	1,159	120.8600	384760958495032
16:19:07	XLON	262	120.8600	384760958495033
16:19:07	XLON	2,060	120.8600	384760958495034
16:19:07	XLON	1,776	120.8600	384760958495035
16:19:07	XLON	596	120.8600	384760958495036
16:19:07	XLON	3,000	120.8600	384760958495037
16:19:07	XLON	1,961	120.8600	384760958495040
16:19:07	XLON	2,700	120.8600	384760958495041
16:19:07	XLON	2,800	120.8600	384760958495042
16:19:07	XLON	596	120.8600	384760958495043
16:19:08	XLON	2,700	120.8600	384760958495044
16:19:08	XLON	596	120.8600	384760958495045
16:19:08	XLON	2,700	120.8600	384760958495050
16:19:09	XLON	4,189	120.8600	384760958495051
16:19:09	XLON	2,700	120.8600	384760958495052
16:19:09	XLON	2,700	120.8600	384760958495053
16:19:09	XLON	88	120.8600	384760958495054
16:19:10	XLON	2,700	120.8600	384760958495055
16:19:10	XLON	2,174	120.8600	384760958495056
16:19:10	XLON	2,700	120.8600	384760958495059
16:19:11	XLON	2,700	120.8600	384760958495061
16:19:19	XLON	10,345	120.8600	384760958495108
16:19:19	XLON	2,800	120.8600	384760958495109
16:19:19	XLON	3,000	120.8600	384760958495110
16:19:24	XLON	5,467	120.8400	384760958495151
16:20:03	XLON	2,406	120.8400	384760958495293
16:20:03	XLON	11,097	120.8400	384760958495294
16:20:04	XLON	1,525	120.8400	384760958495297
16:20:04	XLON	881	120.8400	384760958495302
16:20:05	XLON	1,768	120.8400	384760958495326
16:20:05	XLON	12,085	120.8400	384760958495327
16:20:21	XLON	851	120.8200	384760958495491
16:20:21	XLON	795	120.8200	384760958495492
16:20:21	XLON	3,000	120.8200	384760958495493
16:20:21	XLON	2,700	120.8200	384760958495494
16:20:26	XLON	603	120.8200	384760958495509
16:20:26	XLON	159	120.8200	384760958495510
16:20:26	XLON	2,700	120.8200	384760958495511
16:20:34	XLON	2,700	120.8400	384760958495582
16:22:02	XLON	2,217	120.8200	384760958496050
16:22:02	XLON	2,700	120.8200	384760958496051
16:22:06	XLON	44	120.8200	384760958496064
16:22:06	XLON	2,700	120.8200	384760958496065
16:22:07	XLON	2,700	120.8200	384760958496075
16:23:37	XLON	41,674	120.8600	384760958496453
16:23:37	XLON	5,964	120.8800	384760958496454
16:23:37	XLON	3,000	120.8800	384760958496455
16:23:37	XLON	1,189	120.8800	384760958496456
16:23:37	XLON	1,200	120.8800	384760958496457
16:23:37	XLON	1,200	120.8800	384760958496458
16:23:39	XLON	3,000	120.8800	384760958496466
16:23:39	XLON	2,700	120.8800	384760958496467
16:23:39	XLON	5,050	120.8800	384760958496468
16:23:39	XLON	2,139	120.8800	384760958496475
16:23:41	XLON	3,434	120.8800	384760958496476
16:24:12	XLON	1,556	120.8800	384760958496642
16:24:12	XLON	1,209	120.9000	384760958496643
16:24:12	XLON	2,359	120.9000	384760958496644
16:24:12	XLON	5,297	120.9000	384760958496645
16:24:12	XLON	5,964	120.9000	384760958496646
16:24:12	XLON	2,240	120.9000	384760958496647
16:24:12	XLON	2,019	120.9000	384760958496648
16:24:12	XLON	1,189	120.9000	384760958496649
16:24:12	XLON	1,196	120.9000	384760958496650
16:24:12	XLON	1,200	120.9000	384760958496651
16:24:14	XLON	2,234	120.8600	384760958496668
16:24:14	XLON	7,274	120.8600	384760958496669
16:24:14	XLON	304	120.8600	384760958496670
16:24:17	XLON	1,008	120.8600	384760958496673
16:24:17	XLON	11,116	120.8600	384760958496674
16:25:11	XLON	2,263	120.9400	384760958496959
16:25:17	XLON	39	120.9400	384760958497061
16:25:30	XLON	3,024	120.9200	384760958497147
16:26:30	XLON	290	120.9200	384760958497429
16:27:44	XLON	4,515	120.9600	384760958497779
16:27:44	XLON	2,854	120.9600	384760958497780
16:27:44	XLON	3,982	120.9600	384760958497781
16:27:44	XLON	5,854	120.9600	384760958497782
16:27:48	XLON	796	120.9400	384760958497806

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

POSSSIFMDEFSELU

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00