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

7th Sep 2021 17:35

RNS Number : 0348L

Vodafone Group Plc

07 September 2021

7 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:	7 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	122.58
Lowest price paid per share (pence):	121.38
Volume weighted average price paid per share (pence):	121.92

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,191,019,191 of its ordinary shares in treasury and has 27,626,570,827 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 7 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 7 September 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	121.92	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:36:38	XLON	4,072	121.7000	387234859587119
08:37:19	XLON	5,582	121.7000	387234859587194
08:40:55	XLON	6,054	121.6200	387234859587588
08:40:55	XLON	3,000	121.6200	387234859587599
08:40:55	XLON	1,880	121.6200	387234859587600
08:41:55	XLON	10,573	121.6200	387234859587653
08:43:57	XLON	3,000	121.6200	387234859587867
08:45:30	XLON	5,081	121.6000	387234859588008
08:45:30	XLON	4,245	121.6000	387234859588009
08:46:14	XLON	2,900	121.6000	387234859588071
08:46:14	XLON	4,084	121.6000	387234859588072
08:46:14	XLON	3,425	121.6000	387234859588075
08:46:34	XLON	12,917	121.5600	387234859588124
08:48:46	XLON	2,910	121.6000	387234859588354
08:50:50	XLON	13,023	121.6200	387234859588520
08:50:50	XLON	2,278	121.6000	387234859588524
08:50:50	XLON	5,594	121.6000	387234859588525
08:50:50	XLON	3,000	121.6200	387234859588526
08:50:50	XLON	6,209	121.6200	387234859588527
08:50:50	XLON	3,466	121.6200	387234859588528
08:50:50	XLON	1,205	121.6200	387234859588529
08:50:50	XLON	123	121.6200	387234859588530
08:51:47	XLON	5,500	121.5600	387234859588640
08:51:47	XLON	3,396	121.5600	387234859588641
08:54:00	XLON	3,000	121.6400	387234859588834
08:54:29	XLON	3,000	121.6400	387234859588912
08:54:34	XLON	3,000	121.6400	387234859588919
08:54:34	XLON	12	121.6400	387234859588920
08:54:39	XLON	3,000	121.6400	387234859588933
08:54:48	XLON	860	121.6400	387234859588934
08:54:53	XLON	42	121.6400	387234859588944
08:55:04	XLON	3,000	121.6600	387234859588970
08:55:04	XLON	3,000	121.6600	387234859588971
08:55:04	XLON	3,255	121.6600	387234859588972
08:55:10	XLON	2,044	121.6600	387234859588998
08:55:10	XLON	886	121.6600	387234859588999
08:55:26	XLON	1,404	121.6600	387234859589011
08:55:59	XLON	8,339	121.6400	387234859589027
08:55:59	XLON	3,000	121.6400	387234859589029
08:55:59	XLON	3,961	121.6400	387234859589030
08:56:22	XLON	2,596	121.6800	387234859589081
08:56:22	XLON	3,526	121.6800	387234859589082
08:56:51	XLON	3,340	121.6400	387234859589141
08:56:51	XLON	4,127	121.6000	387234859589144
08:57:31	XLON	2,728	121.6800	387234859589264
08:57:31	XLON	1,816	121.6800	387234859589265
08:59:00	XLON	415	121.7600	387234859589415
08:59:00	XLON	6,618	121.7600	387234859589416
08:59:00	XLON	415	121.7600	387234859589417
08:59:00	XLON	3,991	121.7600	387234859589418
08:59:00	XLON	605	121.7600	387234859589419
08:59:22	XLON	663	121.7200	387234859589487
08:59:22	XLON	2,975	121.7200	387234859589488
08:59:46	XLON	1,024	121.6600	387234859589544
08:59:46	XLON	1,102	121.6600	387234859589545
08:59:46	XLON	2,167	121.6600	387234859589546
09:01:25	XLON	924	121.6200	387234859589743
09:01:25	XLON	6,753	121.6200	387234859589744
09:01:38	XLON	3,000	121.6200	387234859589772
09:02:20	XLON	3,000	121.6200	387234859589875
09:02:56	XLON	5,386	121.6000	387234859589986
09:02:57	XLON	5,407	121.6000	387234859589993
09:02:57	XLON	6,864	121.6000	387234859589994
09:03:12	XLON	2,485	121.5800	387234859590034
09:03:12	XLON	1,163	121.5800	387234859590035
09:03:12	XLON	1,138	121.5800	387234859590036
09:05:15	XLON	5,249	121.5800	387234859590242
09:05:15	XLON	133	121.6000	387234859590245
09:05:15	XLON	3,182	121.6000	387234859590252
09:05:17	XLON	524	121.6000	387234859590256
09:05:17	XLON	1,434	121.6000	387234859590257
09:05:27	XLON	3,000	121.6000	387234859590279
09:05:33	XLON	3,173	121.6000	387234859590288
09:06:02	XLON	3,000	121.6000	387234859590317
09:06:02	XLON	2,515	121.6000	387234859590318
09:06:02	XLON	1,276	121.5800	387234859590312
09:06:02	XLON	11,758	121.5800	387234859590313
09:06:49	XLON	88	121.4800	387234859590441
09:06:53	XLON	3,957	121.4800	387234859590449
09:07:29	XLON	3,282	121.5200	387234859590542
09:07:29	XLON	150	121.5200	387234859590543
09:07:42	XLON	5,134	121.4800	387234859590577
09:07:42	XLON	3,000	121.4800	387234859590579
09:07:42	XLON	1,081	121.4800	387234859590580
09:07:50	XLON	2,893	121.4000	387234859590643
09:08:42	XLON	1,676	121.4200	387234859590804
09:08:42	XLON	2,901	121.4200	387234859590805
09:09:30	XLON	2,972	121.4800	387234859590879
09:09:30	XLON	2,980	121.4800	387234859590881
09:09:55	XLON	20	121.4600	387234859590902
09:10:06	XLON	5,919	121.4600	387234859590914
09:10:06	XLON	6,607	121.4600	387234859590916
09:11:19	XLON	6,050	121.4600	387234859591077
09:11:19	XLON	3,482	121.4600	387234859591078
09:11:32	XLON	2,300	121.5000	387234859591102
09:12:39	XLON	3,000	121.5200	387234859591173
09:12:39	XLON	6,855	121.5000	387234859591170
09:12:39	XLON	100	121.5000	387234859591171
09:12:39	XLON	3,725	121.5000	387234859591172
09:12:52	XLON	3,074	121.5000	387234859591187
09:13:28	XLON	3,000	121.5600	387234859591247
09:13:47	XLON	1,431	121.5400	387234859591273
09:13:56	XLON	13,194	121.5400	387234859591291
09:13:56	XLON	3,000	121.5400	387234859591294
09:13:56	XLON	1,241	121.5400	387234859591295
09:15:07	XLON	3,000	121.5200	387234859591394
09:15:50	XLON	5,703	121.5200	387234859591451
09:15:50	XLON	7,809	121.5200	387234859591452
09:15:51	XLON	5,739	121.5200	387234859591453
09:16:07	XLON	3,368	121.4200	387234859591506
09:16:07	XLON	551	121.4200	387234859591507
09:16:45	XLON	3,249	121.4600	387234859591539
09:18:53	XLON	2,061	121.6000	387234859591752
09:18:53	XLON	6,778	121.6000	387234859591753
09:18:53	XLON	4,865	121.6000	387234859591754
09:18:58	XLON	2,158	121.6000	387234859591760
09:18:58	XLON	3,216	121.6000	387234859591761
09:19:03	XLON	1,879	121.6000	387234859591776
09:19:03	XLON	1,497	121.6000	387234859591777
09:19:07	XLON	3,000	121.5600	387234859591789
09:19:51	XLON	1,534	121.6600	387234859591859
09:19:55	XLON	3,765	121.6800	387234859591866
09:19:56	XLON	2,860	121.6600	387234859591870
09:20:06	XLON	7,156	121.6200	387234859591883
09:20:06	XLON	2,019	121.6200	387234859591884
09:21:14	XLON	2,900	121.6600	387234859591933
09:21:14	XLON	1,543	121.6600	387234859591934
09:21:29	XLON	2,839	121.6600	387234859591954
09:21:48	XLON	3,000	121.6600	387234859591968
09:22:25	XLON	3,652	121.6400	387234859592021
09:22:25	XLON	6,532	121.6400	387234859592037
09:23:16	XLON	1,527	121.6200	387234859592081
09:23:16	XLON	5,094	121.6200	387234859592082
09:23:16	XLON	2,126	121.6400	387234859592084
09:23:16	XLON	3,000	121.6400	387234859592085
09:24:00	XLON	971	121.6000	387234859592127
09:24:00	XLON	5,573	121.6000	387234859592128
09:24:00	XLON	3,662	121.6200	387234859592129
09:24:00	XLON	190	121.6200	387234859592130
09:25:16	XLON	3,000	121.6000	387234859592207
09:25:21	XLON	988	121.6000	387234859592218
09:25:38	XLON	2,000	121.6200	387234859592261
09:25:48	XLON	5,006	121.6200	387234859592267
09:25:48	XLON	1,475	121.6200	387234859592268
09:25:48	XLON	3,493	121.6000	387234859592269
09:26:04	XLON	2,400	121.5800	387234859592293
09:26:04	XLON	1,657	121.5800	387234859592294
09:26:12	XLON	3,000	121.5600	387234859592308
09:26:12	XLON	2,793	121.5600	387234859592309
09:27:49	XLON	1,824	121.6800	387234859592428
09:27:49	XLON	2,077	121.6800	387234859592429
09:27:49	XLON	3,200	121.6800	387234859592430
09:27:49	XLON	91	121.6800	387234859592431
09:27:57	XLON	2,133	121.6800	387234859592434
09:29:06	XLON	11,628	121.6600	387234859592493
09:29:07	XLON	12,194	121.6600	387234859592494
09:30:03	XLON	10,143	121.5800	387234859592576
09:30:13	XLON	3,175	121.4600	387234859592644
09:31:04	XLON	3,566	121.4800	387234859592688
09:32:05	XLON	245	121.4800	387234859592754
09:32:05	XLON	2,208	121.4800	387234859592755
09:32:05	XLON	2,780	121.4800	387234859592756
09:32:10	XLON	1,805	121.4800	387234859592766
09:32:10	XLON	1,171	121.4800	387234859592767
09:32:34	XLON	3,000	121.5200	387234859592827
09:32:53	XLON	3,318	121.5600	387234859592852
09:33:50	XLON	3,000	121.5000	387234859592953
09:33:50	XLON	594	121.5000	387234859592954
09:33:50	XLON	2,800	121.5200	387234859592955
09:33:50	XLON	2,400	121.5200	387234859592956
09:33:50	XLON	1,168	121.5200	387234859592957
09:33:58	XLON	3,000	121.5000	387234859592972
09:33:58	XLON	486	121.5200	387234859592973
09:34:12	XLON	1,231	121.5200	387234859592999
09:34:12	XLON	1,699	121.5200	387234859593000
09:34:22	XLON	2,086	121.5200	387234859593001
09:34:22	XLON	3,000	121.5200	387234859593002
09:34:34	XLON	2,371	121.5400	387234859593035
09:34:56	XLON	6,639	121.5000	387234859593048
09:35:22	XLON	1,452	121.5600	387234859593086
09:35:22	XLON	1,687	121.5600	387234859593087
09:35:22	XLON	1,314	121.5600	387234859593088
09:36:02	XLON	99	121.5800	387234859593145
09:36:02	XLON	8,751	121.5800	387234859593146
09:36:02	XLON	4,971	121.5800	387234859593147
09:37:07	XLON	4,540	121.6200	387234859593241
09:37:07	XLON	3,000	121.6000	387234859593246
09:37:07	XLON	3,000	121.6000	387234859593247
09:37:07	XLON	1,984	121.6200	387234859593248
09:38:00	XLON	7,799	121.6000	387234859593336
09:38:00	XLON	767	121.6000	387234859593337
09:40:11	XLON	4,152	121.6600	387234859593495
09:40:11	XLON	2,862	121.6400	387234859593498
09:40:19	XLON	3,000	121.6200	387234859593518
09:40:49	XLON	1,279	121.7000	387234859593567
09:40:49	XLON	594	121.7000	387234859593568
09:40:54	XLON	1,802	121.7000	387234859593570
09:40:54	XLON	594	121.7000	387234859593571
09:40:56	XLON	2,076	121.7000	387234859593579
09:41:51	XLON	3,514	121.6800	387234859593616
09:41:51	XLON	8,301	121.6800	387234859593617
09:41:51	XLON	1,993	121.6800	387234859593623
09:41:51	XLON	1,208	121.6800	387234859593624
09:41:51	XLON	9,761	121.6800	387234859593625
09:46:53	XLON	468	121.7000	387234859593983
09:47:55	XLON	11,267	121.6800	387234859594096
09:47:57	XLON	2,850	121.6800	387234859594098
09:47:57	XLON	1,769	121.6800	387234859594099
09:47:59	XLON	267	121.6800	387234859594103
09:48:16	XLON	5,886	121.6800	387234859594126
09:49:52	XLON	11,670	121.7400	387234859594186
09:49:52	XLON	2,277	121.7400	387234859594187
09:49:52	XLON	2,277	121.7400	387234859594188
09:50:37	XLON	11,517	121.7200	387234859594280
09:50:37	XLON	2,900	121.7200	387234859594282
09:51:12	XLON	1,175	121.7400	387234859594318
09:51:17	XLON	41	121.7400	387234859594328
09:52:06	XLON	46	121.7800	387234859594386
09:52:06	XLON	3,000	121.7800	387234859594387
09:52:39	XLON	12,726	121.8200	387234859594425
09:52:39	XLON	3,000	121.8200	387234859594441
09:52:39	XLON	594	121.8200	387234859594442
09:53:08	XLON	11,531	121.7800	387234859594482
09:53:08	XLON	7,222	121.7800	387234859594480
09:53:08	XLON	3,570	121.7800	387234859594481
09:53:27	XLON	559	121.7800	387234859594573
09:53:27	XLON	2,800	121.7600	387234859594576
09:53:27	XLON	11,042	121.7600	387234859594577
09:54:23	XLON	4,295	121.7200	387234859594670
09:56:36	XLON	3,000	121.7600	387234859594838
09:56:44	XLON	3,000	121.7600	387234859594851
09:57:40	XLON	12,392	121.7400	387234859594940
09:57:56	XLON	6,227	121.7200	387234859594961
09:57:56	XLON	746	121.7200	387234859594962
09:57:56	XLON	3,000	121.7200	387234859594966
09:57:56	XLON	2,333	121.7200	387234859594967
09:57:56	XLON	318	121.7200	387234859594968
09:57:56	XLON	4	121.7200	387234859594969
09:57:56	XLON	1,889	121.7200	387234859594970
09:59:50	XLON	3,000	121.7200	387234859595148
09:59:50	XLON	2,444	121.7200	387234859595149
09:59:56	XLON	2,174	121.7200	387234859595183
10:00:09	XLON	2,918	121.7200	387234859595199
10:00:27	XLON	1,200	121.6800	387234859595260
10:01:03	XLON	3,000	121.6600	387234859595306
10:01:03	XLON	2,410	121.6600	387234859595307
10:01:03	XLON	108	121.6600	387234859595308
10:02:01	XLON	6,243	121.6600	387234859595389
10:02:01	XLON	7,716	121.6600	387234859595390
10:02:01	XLON	3,000	121.6600	387234859595393
10:02:01	XLON	2,330	121.6600	387234859595394
10:02:01	XLON	913	121.6600	387234859595395
10:02:29	XLON	3,000	121.5800	387234859595477
10:02:29	XLON	402	121.6000	387234859595478
10:04:07	XLON	4,850	121.6600	387234859595600
10:04:38	XLON	2,146	121.6800	387234859595650
10:04:48	XLON	4,021	121.6800	387234859595672
10:05:59	XLON	6,466	121.7600	387234859595822
10:06:23	XLON	537	121.7400	387234859595871
10:06:23	XLON	4,172	121.7400	387234859595872
10:06:23	XLON	4,669	121.7400	387234859595873
10:06:24	XLON	4,669	121.7400	387234859595881
10:06:24	XLON	4,005	121.7400	387234859595882
10:07:17	XLON	794	121.8000	387234859595991
10:07:17	XLON	3,000	121.8000	387234859595992
10:07:21	XLON	3,000	121.7800	387234859595999
10:07:21	XLON	1,032	121.7800	387234859596000
10:07:21	XLON	4,798	121.7800	387234859596001
10:07:24	XLON	7,256	121.7600	387234859596010
10:07:24	XLON	5,517	121.7600	387234859596011
10:09:16	XLON	9,123	121.7200	387234859596203
10:09:17	XLON	3,000	121.7000	387234859596208
10:09:17	XLON	6,603	121.7200	387234859596209
10:09:27	XLON	1,037	121.6800	387234859596226
10:09:27	XLON	1,954	121.6800	387234859596227
10:10:08	XLON	6,034	121.6800	387234859596300
10:12:00	XLON	5,563	121.6400	387234859596467
10:12:00	XLON	1,214	121.6400	387234859596469
10:12:00	XLON	3,958	121.6400	387234859596470
10:14:40	XLON	6,572	121.6400	387234859596639
10:15:19	XLON	5,954	121.6200	387234859596683
10:16:02	XLON	3,000	121.6600	387234859596742
10:16:02	XLON	11,427	121.6600	387234859596741
10:16:04	XLON	3,000	121.6600	387234859596744
10:16:04	XLON	2,077	121.6600	387234859596745
10:16:04	XLON	2,692	121.6600	387234859596746
10:16:19	XLON	3,000	121.6600	387234859596768
10:16:19	XLON	2,029	121.6600	387234859596769
10:16:28	XLON	3,000	121.6600	387234859596787
10:16:28	XLON	500	121.6600	387234859596788
10:16:55	XLON	2,854	121.6600	387234859596823
10:17:34	XLON	13,929	121.6600	387234859596876
10:17:34	XLON	7,038	121.6600	387234859596881
10:20:13	XLON	3,123	121.6400	387234859597107
10:20:16	XLON	10,520	121.6400	387234859597121
10:20:16	XLON	687	121.6400	387234859597122
10:20:16	XLON	1,503	121.6400	387234859597123
10:21:16	XLON	9,164	121.6600	387234859597247
10:21:16	XLON	4,275	121.6600	387234859597248
10:21:29	XLON	377	121.6600	387234859597266
10:21:29	XLON	6,951	121.6600	387234859597267
10:21:29	XLON	3,194	121.6400	387234859597284
10:22:50	XLON	2,225	121.6000	387234859597377
10:22:50	XLON	3,305	121.6000	387234859597378
10:24:04	XLON	2,138	121.6000	387234859597481
10:24:09	XLON	1,625	121.6000	387234859597493
10:24:09	XLON	2,821	121.6000	387234859597494
10:24:27	XLON	751	121.5800	387234859597522
10:24:34	XLON	3,000	121.5800	387234859597532
10:25:52	XLON	3,000	121.6000	387234859597738
10:26:18	XLON	7,151	121.6000	387234859597844
10:26:18	XLON	1,649	121.6000	387234859597845
10:26:23	XLON	410	121.6000	387234859597861
10:26:23	XLON	1,541	121.6000	387234859597862
10:30:00	XLON	2,977	121.6400	387234859598220
10:30:00	XLON	2,930	121.6400	387234859598226
10:30:00	XLON	3,819	121.6200	387234859598227
10:30:01	XLON	8,963	121.6200	387234859598229
10:30:01	XLON	1,781	121.6200	387234859598230
10:30:01	XLON	2,165	121.6200	387234859598231
10:30:01	XLON	3,000	121.6200	387234859598233
10:30:01	XLON	3,000	121.6200	387234859598234
10:30:01	XLON	2,963	121.6200	387234859598235
10:30:02	XLON	908	121.5800	387234859598263
10:30:02	XLON	3,000	121.5800	387234859598264
10:30:02	XLON	594	121.5800	387234859598265
10:31:26	XLON	13,580	121.6200	387234859598398
10:31:31	XLON	3,000	121.6000	387234859598453
10:31:31	XLON	315	121.6000	387234859598454
10:31:31	XLON	3,209	121.6000	387234859598455
10:31:31	XLON	3,858	121.6000	387234859598456
10:31:33	XLON	3,000	121.6000	387234859598461
10:31:33	XLON	6,975	121.6000	387234859598462
10:31:33	XLON	162	121.6000	387234859598463
10:31:38	XLON	3,000	121.6000	387234859598479
10:31:44	XLON	6,304	121.5800	387234859598496
10:31:44	XLON	6,520	121.5800	387234859598500
10:32:05	XLON	2,224	121.5400	387234859598538
10:32:05	XLON	1,986	121.5400	387234859598539
10:32:05	XLON	4,364	121.5400	387234859598542
10:32:27	XLON	422	121.5200	387234859598564
10:32:27	XLON	2,608	121.5200	387234859598565
10:32:52	XLON	3,135	121.4600	387234859598584
10:32:52	XLON	1	121.4600	387234859598585
10:32:59	XLON	491	121.4400	387234859598590
10:32:59	XLON	1,939	121.4400	387234859598591
10:32:59	XLON	1,645	121.4400	387234859598592
10:33:37	XLON	2,797	121.4200	387234859598677
10:33:37	XLON	3,134	121.4200	387234859598684
10:33:37	XLON	117	121.4000	387234859598686
10:33:37	XLON	1,760	121.4000	387234859598687
10:33:37	XLON	1,754	121.4000	387234859598688
10:33:37	XLON	295	121.4200	387234859598676
10:34:00	XLON	2,927	121.3800	387234859598733
10:35:46	XLON	2,362	121.4000	387234859598930
10:35:46	XLON	6,589	121.4000	387234859598932
10:35:46	XLON	986	121.4000	387234859598931
10:37:55	XLON	4,777	121.4400	387234859599091
10:37:55	XLON	4,921	121.4400	387234859599090
10:37:55	XLON	3,854	121.4400	387234859599095
10:38:11	XLON	3,219	121.5400	387234859599204
10:38:11	XLON	3,000	121.5400	387234859599205
10:38:39	XLON	3,200	121.5400	387234859599236
10:38:39	XLON	3,200	121.5400	387234859599237
10:38:39	XLON	2,325	121.5400	387234859599238
10:38:39	XLON	820	121.5400	387234859599239
10:38:39	XLON	3,000	121.5400	387234859599240
10:39:49	XLON	2,402	121.6000	387234859599347
10:39:49	XLON	424	121.6000	387234859599348
10:39:49	XLON	198	121.6000	387234859599349
10:42:34	XLON	2,827	121.6800	387234859599637
10:42:34	XLON	13,373	121.6800	387234859599638
10:42:34	XLON	13,372	121.6800	387234859599639
10:42:34	XLON	3,000	121.6800	387234859599640
10:42:34	XLON	3,232	121.6800	387234859599641
10:43:02	XLON	12,460	121.6600	387234859599688
10:43:02	XLON	3,908	121.6600	387234859599687
10:43:02	XLON	2,866	121.6600	387234859599690
10:43:02	XLON	424	121.6600	387234859599691
10:43:02	XLON	2,665	121.6600	387234859599692
10:45:09	XLON	2,081	121.6600	387234859599811
10:45:09	XLON	1,557	121.6600	387234859599812
10:45:09	XLON	1,668	121.6600	387234859599813
10:45:09	XLON	6,744	121.6600	387234859599814
10:45:14	XLON	347	121.6200	387234859599824
10:45:14	XLON	2,976	121.6200	387234859599825
10:45:19	XLON	1,298	121.6000	387234859599828
10:45:19	XLON	8,192	121.6000	387234859599829
10:45:19	XLON	2,237	121.6000	387234859599846
10:45:19	XLON	1,819	121.6000	387234859599847
10:47:22	XLON	3,395	121.5400	387234859600037
10:47:22	XLON	3,033	121.5400	387234859600038
10:47:22	XLON	2,561	121.5200	387234859600043
10:47:22	XLON	2,200	121.5200	387234859600044
10:47:22	XLON	3,273	121.5200	387234859600045
10:47:22	XLON	541	121.5200	387234859600046
10:47:22	XLON	1,508	121.5200	387234859600047
10:47:22	XLON	1,492	121.5200	387234859600048
10:47:51	XLON	1,985	121.4800	387234859600115
10:47:51	XLON	2,361	121.4800	387234859600116
10:47:51	XLON	3,223	121.4800	387234859600126
10:47:51	XLON	3,222	121.4800	387234859600127
10:47:51	XLON	3,200	121.4800	387234859600128
10:47:51	XLON	3,637	121.4800	387234859600129
10:48:08	XLON	4,100	121.5200	387234859600166
10:48:08	XLON	2,079	121.5200	387234859600167
10:49:22	XLON	3,325	121.5400	387234859600245
10:49:22	XLON	3,389	121.5400	387234859600247
10:49:44	XLON	2,975	121.5400	387234859600270
10:49:44	XLON	448	121.5400	387234859600271
10:49:47	XLON	2,789	121.5400	387234859600284
10:49:47	XLON	3,000	121.5400	387234859600285
10:49:47	XLON	3,409	121.5400	387234859600286
10:49:48	XLON	2,789	121.5400	387234859600287
10:49:48	XLON	2,307	121.5400	387234859600288
10:49:48	XLON	1,886	121.5400	387234859600289
10:49:49	XLON	2,454	121.5400	387234859600290
10:49:50	XLON	1,453	121.5400	387234859600291
10:50:06	XLON	912	121.5400	387234859600364
10:51:17	XLON	13,441	121.5400	387234859600498
10:51:17	XLON	3,963	121.5400	387234859600497
10:51:17	XLON	100	121.5400	387234859600500
10:51:17	XLON	3,224	121.5400	387234859600501
10:51:17	XLON	99	121.5400	387234859600502
10:53:45	XLON	2,300	121.5600	387234859600674
10:54:21	XLON	12,893	121.6000	387234859600747
10:54:21	XLON	3,521	121.6000	387234859600749
10:57:09	XLON	4,782	121.6000	387234859600952
10:57:09	XLON	5,164	121.6000	387234859600954
10:57:09	XLON	1,931	121.6000	387234859600955
10:57:11	XLON	850	121.6000	387234859600960
10:57:11	XLON	2,224	121.6000	387234859600961
10:57:11	XLON	3,000	121.6000	387234859600962
10:57:12	XLON	2,557	121.6000	387234859600973
10:57:14	XLON	2,856	121.6000	387234859600974
10:57:43	XLON	11,910	121.6000	387234859601009
10:58:00	XLON	2,502	121.5800	387234859601052
10:58:00	XLON	594	121.5800	387234859601053
10:58:00	XLON	3,216	121.5800	387234859601054
10:58:02	XLON	2,057	121.5600	387234859601079
10:58:02	XLON	11,996	121.5600	387234859601080
11:00:02	XLON	5,993	121.6000	387234859601251
11:00:02	XLON	3,370	121.6000	387234859601258
11:00:02	XLON	2,160	121.6000	387234859601259
11:01:59	XLON	1,518	121.5400	387234859601474
11:01:59	XLON	3,000	121.5400	387234859601475
11:03:14	XLON	972	121.6200	387234859601625
11:03:15	XLON	2,690	121.6200	387234859601626
11:03:15	XLON	3,000	121.6200	387234859601627
11:03:39	XLON	1,500	121.6000	387234859601668
11:03:44	XLON	112	121.6000	387234859601675
11:05:03	XLON	3,434	121.6200	387234859601787
11:05:03	XLON	938	121.6200	387234859601788
11:05:14	XLON	8	121.6200	387234859601796
11:05:14	XLON	3,000	121.6200	387234859601797
11:05:14	XLON	943	121.6200	387234859601798
11:05:29	XLON	7,469	121.6000	387234859601826
11:05:29	XLON	3,359	121.6000	387234859601827
11:05:29	XLON	3,359	121.6000	387234859601828
11:05:30	XLON	4,855	121.6000	387234859601829
11:05:30	XLON	1,541	121.6000	387234859601830
11:05:30	XLON	4,855	121.6000	387234859601831
11:07:46	XLON	5,173	121.6800	387234859602056
11:10:10	XLON	4,151	121.6400	387234859602251
11:10:31	XLON	3,446	121.6400	387234859602275
11:10:31	XLON	3,100	121.6400	387234859602276
11:10:31	XLON	514	121.6400	387234859602277
11:10:44	XLON	1,701	121.6200	387234859602327
11:10:44	XLON	1,786	121.6200	387234859602326
11:10:44	XLON	3,144	121.6200	387234859602328
11:10:44	XLON	88	121.6200	387234859602329
11:14:49	XLON	4,775	121.5400	387234859602629
11:14:49	XLON	12,649	121.5600	387234859602628
11:17:02	XLON	1,583	121.5600	387234859602852
11:17:17	XLON	9,120	121.6000	387234859602929
11:18:51	XLON	8,073	121.5800	387234859603044
11:22:56	XLON	12,485	121.6400	387234859603332
11:22:56	XLON	7,540	121.6400	387234859603334
11:22:56	XLON	3,100	121.6400	387234859603335
11:23:00	XLON	2,300	121.6200	387234859603340
11:23:00	XLON	2,078	121.6200	387234859603341
11:23:00	XLON	4,257	121.6200	387234859603342
11:23:01	XLON	2,486	121.6200	387234859603343
11:23:25	XLON	6,306	121.6000	387234859603383
11:23:25	XLON	367	121.6000	387234859603384
11:23:25	XLON	3,766	121.6000	387234859603385
11:24:00	XLON	7,465	121.5800	387234859603399
11:28:13	XLON	2,770	121.6200	387234859603804
11:28:13	XLON	188	121.6200	387234859603805
11:29:25	XLON	4,639	121.6000	387234859603979
11:29:25	XLON	8,888	121.6000	387234859603980
11:29:25	XLON	5,803	121.6000	387234859603981
11:31:29	XLON	4,515	121.6400	387234859604174
11:31:52	XLON	2,956	121.6200	387234859604189
11:31:52	XLON	2,900	121.6400	387234859604190
11:31:52	XLON	3,332	121.6400	387234859604191
11:32:53	XLON	3,170	121.6200	387234859604315
11:32:53	XLON	6,015	121.6200	387234859604316
11:32:53	XLON	8,877	121.6200	387234859604332
11:32:53	XLON	990	121.6200	387234859604333
11:35:37	XLON	10,546	121.6200	387234859604562
11:35:37	XLON	2,900	121.6200	387234859604566
11:35:38	XLON	4,230	121.6200	387234859604567
11:35:38	XLON	337	121.6200	387234859604568
11:35:38	XLON	2,360	121.6200	387234859604569
11:35:38	XLON	3,104	121.6200	387234859604570
11:35:38	XLON	337	121.6200	387234859604571
11:35:38	XLON	2,900	121.6200	387234859604572
11:35:39	XLON	3,459	121.6000	387234859604598
11:36:36	XLON	3,167	121.6000	387234859604787
11:38:33	XLON	3,000	121.6200	387234859605150
11:38:33	XLON	240	121.6200	387234859605151
11:38:33	XLON	8,559	121.5800	387234859605148
11:39:54	XLON	10,689	121.6400	387234859605258
11:43:51	XLON	5,993	121.6600	387234859605512
11:43:51	XLON	9,796	121.6600	387234859605514
11:43:53	XLON	1,933	121.6600	387234859605522
11:43:53	XLON	2,318	121.6600	387234859605523
11:43:53	XLON	326	121.6600	387234859605524
11:45:19	XLON	432	121.6800	387234859605656
11:45:19	XLON	6,163	121.6800	387234859605657
11:45:19	XLON	2,800	121.6800	387234859605658
11:45:19	XLON	3,119	121.6800	387234859605659
11:45:19	XLON	3,241	121.6800	387234859605660
11:46:28	XLON	6,932	121.6600	387234859605726
11:46:28	XLON	770	121.6600	387234859605727
11:47:28	XLON	6,185	121.6600	387234859605775
11:47:28	XLON	3,818	121.6600	387234859605776
11:47:29	XLON	3,000	121.6600	387234859605778
11:47:29	XLON	889	121.6600	387234859605779
11:47:57	XLON	2,344	121.6800	387234859605814
11:47:57	XLON	2,077	121.6800	387234859605815
11:47:59	XLON	2,277	121.6800	387234859605816
11:48:19	XLON	1,330	121.6600	387234859605879
11:49:04	XLON	207	121.6600	387234859605922
11:49:30	XLON	2,083	121.7000	387234859605965
11:49:30	XLON	2,076	121.7000	387234859605966
11:50:12	XLON	10,877	121.6800	387234859606034
11:50:12	XLON	1,855	121.6800	387234859606035
11:51:16	XLON	2,253	121.6400	387234859606147
11:51:16	XLON	1,831	121.6400	387234859606148
11:51:21	XLON	3,000	121.6400	387234859606150
11:51:21	XLON	2,241	121.6400	387234859606151
11:51:23	XLON	3,029	121.6400	387234859606152
11:51:23	XLON	2,213	121.6400	387234859606153
11:51:25	XLON	2,734	121.6400	387234859606154
11:51:28	XLON	3,000	121.6400	387234859606157
11:51:48	XLON	5,716	121.6400	387234859606196
11:52:05	XLON	1,842	121.6400	387234859606214
11:52:13	XLON	11	121.6400	387234859606222
11:52:37	XLON	1,790	121.6400	387234859606226
11:52:56	XLON	41	121.6400	387234859606236
11:53:49	XLON	3,532	121.6200	387234859606295
11:53:49	XLON	9,631	121.6200	387234859606296
11:53:49	XLON	5,429	121.6200	387234859606299
11:53:49	XLON	3,000	121.6200	387234859606300
11:53:49	XLON	2,589	121.6200	387234859606301
11:55:22	XLON	602	121.6200	387234859606427
11:55:22	XLON	8,107	121.6200	387234859606428
11:55:22	XLON	2,030	121.6200	387234859606429
11:55:22	XLON	3,000	121.6200	387234859606430
11:55:22	XLON	3,000	121.6200	387234859606431
11:55:22	XLON	1,197	121.6200	387234859606432
11:55:22	XLON	776	121.6200	387234859606433
11:59:30	XLON	12,727	121.7000	387234859606680
11:59:30	XLON	12,824	121.7000	387234859606681
12:00:03	XLON	138	121.7200	387234859606771
12:00:06	XLON	2,835	121.7200	387234859606776
12:01:13	XLON	5,121	121.7000	387234859606869
12:01:13	XLON	1,920	121.7000	387234859606870
12:01:27	XLON	12,902	121.7000	387234859606895
12:02:33	XLON	2,995	121.6600	387234859607022
12:02:33	XLON	730	121.6600	387234859607023
12:04:15	XLON	4,674	121.6400	387234859607222
12:04:15	XLON	8,537	121.6400	387234859607223
12:04:15	XLON	3,100	121.6400	387234859607224
12:04:15	XLON	3,000	121.6400	387234859607225
12:04:15	XLON	668	121.6600	387234859607226
12:04:15	XLON	3,000	121.6600	387234859607227
12:04:15	XLON	3,273	121.6600	387234859607228
12:04:15	XLON	294	121.6600	387234859607229
12:04:15	XLON	1,529	121.6600	387234859607230
12:04:52	XLON	3,348	121.6200	387234859607277
12:04:52	XLON	3,000	121.6000	387234859607280
12:04:52	XLON	1,686	121.6200	387234859607281
12:07:48	XLON	2,901	121.6000	387234859607477
12:07:48	XLON	8,038	121.6000	387234859607478
12:07:48	XLON	3,000	121.6200	387234859607480
12:07:48	XLON	3,000	121.6200	387234859607481
12:07:48	XLON	4,019	121.6200	387234859607482
12:07:48	XLON	3,241	121.6200	387234859607483
12:08:40	XLON	3,000	121.6000	387234859607539
12:08:40	XLON	1,780	121.6000	387234859607540
12:10:23	XLON	2,300	121.6200	387234859607635
12:10:23	XLON	3,749	121.6200	387234859607636
12:10:23	XLON	2,926	121.6200	387234859607637
12:10:41	XLON	2,139	121.6200	387234859607642
12:10:56	XLON	1,749	121.6200	387234859607661
12:11:53	XLON	4,160	121.6600	387234859607722
12:11:55	XLON	4,161	121.6600	387234859607728
12:11:55	XLON	3,000	121.6600	387234859607732
12:12:44	XLON	6,978	121.6400	387234859607812
12:16:45	XLON	2,205	121.6000	387234859608065
12:16:45	XLON	2,309	121.6000	387234859608066
12:16:45	XLON	11	121.6000	387234859608067
12:16:50	XLON	3,000	121.6000	387234859608070
12:16:50	XLON	1,888	121.6000	387234859608071
12:16:50	XLON	3,447	121.6000	387234859608072
12:16:50	XLON	116	121.6000	387234859608073
12:17:40	XLON	1,428	121.6400	387234859608117
12:17:40	XLON	27,298	121.6400	387234859608118
12:18:47	XLON	199	121.7600	387234859608337
12:18:52	XLON	3,225	121.7600	387234859608341
12:18:52	XLON	481	121.7600	387234859608342
12:18:57	XLON	2,898	121.7600	387234859608350
12:19:51	XLON	1,533	121.7600	387234859608470
12:19:51	XLON	2,075	121.7600	387234859608471
12:19:56	XLON	2,338	121.7600	387234859608472
12:20:03	XLON	1,716	121.7600	387234859608483
12:21:51	XLON	4,162	121.8200	387234859608617
12:21:51	XLON	3,000	121.8200	387234859608618
12:21:53	XLON	1,056	121.8200	387234859608619
12:24:52	XLON	12,379	121.8000	387234859608800
12:24:52	XLON	2,216	121.8000	387234859608804
12:24:52	XLON	3,000	121.8000	387234859608805
12:24:54	XLON	3,244	121.8000	387234859608810
12:24:54	XLON	3,000	121.8000	387234859608811
12:28:36	XLON	306	121.8200	387234859609177
12:28:38	XLON	139	121.8200	387234859609179
12:28:50	XLON	3,970	121.8400	387234859609209
12:30:17	XLON	10,668	121.8400	387234859609337
12:30:17	XLON	3,000	121.8400	387234859609338
12:30:17	XLON	2,133	121.8400	387234859609339
12:30:17	XLON	8,233	121.8400	387234859609332
12:30:27	XLON	685	121.8400	387234859609342
12:30:30	XLON	3,991	121.8400	387234859609347
12:30:30	XLON	2,202	121.8400	387234859609348
12:30:30	XLON	8,716	121.8400	387234859609349
12:30:30	XLON	3,000	121.8400	387234859609350
12:30:33	XLON	771	121.8400	387234859609352
12:35:14	XLON	4,523	121.8200	387234859609888
12:35:14	XLON	8,675	121.8200	387234859609889
12:35:15	XLON	9,486	121.8000	387234859609895
12:35:15	XLON	2,310	121.8000	387234859609896
12:35:15	XLON	12,647	121.8200	387234859609894
12:36:51	XLON	5,334	121.8400	387234859610061
12:36:51	XLON	7,518	121.8400	387234859610062
12:36:52	XLON	2,579	121.8400	387234859610064
12:36:53	XLON	6,187	121.8200	387234859610065
12:36:53	XLON	17,820	121.8400	387234859610066
12:36:53	XLON	1,333	121.8400	387234859610067
12:37:22	XLON	7,258	121.8000	387234859610084
12:37:22	XLON	3,000	121.8000	387234859610086
12:37:22	XLON	149	121.8000	387234859610087
12:39:23	XLON	2,950	121.7400	387234859610287
12:39:36	XLON	3,668	121.7400	387234859610313
12:40:26	XLON	4,600	121.7400	387234859610428
12:40:26	XLON	9,250	121.7400	387234859610429
12:40:26	XLON	1,387	121.7400	387234859610430
12:40:26	XLON	3,242	121.7400	387234859610431
12:43:31	XLON	5,280	121.7000	387234859610701
12:43:31	XLON	7,000	121.7000	387234859610702
12:43:31	XLON	926	121.7000	387234859610704
12:43:31	XLON	2,181	121.7000	387234859610705
12:43:31	XLON	3,000	121.7000	387234859610706
12:43:39	XLON	1,784	121.7000	387234859610722
12:43:39	XLON	1,199	121.7000	387234859610723
12:44:26	XLON	12,856	121.7200	387234859610789
12:44:26	XLON	9,600	121.7200	387234859610796
12:45:46	XLON	3,078	121.7400	387234859610938
12:46:02	XLON	2,100	121.7200	387234859610961
12:46:45	XLON	392	121.7400	387234859611002
12:46:45	XLON	3,407	121.7400	387234859611003
12:46:45	XLON	2,965	121.7400	387234859611004
12:48:29	XLON	148	121.7800	387234859611146
12:48:31	XLON	1,100	121.7800	387234859611151
12:48:35	XLON	949	121.7800	387234859611173
12:48:37	XLON	1,526	121.8400	387234859611185
12:48:37	XLON	3,564	121.8400	387234859611186
12:48:37	XLON	2,074	121.8400	387234859611187
12:48:37	XLON	1,424	121.8400	387234859611188
12:48:37	XLON	2,074	121.8400	387234859611189
12:48:37	XLON	594	121.8400	387234859611190
12:48:42	XLON	2,074	121.8400	387234859611195
12:48:42	XLON	1,290	121.8400	387234859611196
12:48:50	XLON	3,000	121.8400	387234859611226
12:48:58	XLON	2,959	121.8400	387234859611239
12:49:06	XLON	1,708	121.8400	387234859611243
12:49:06	XLON	1,232	121.8400	387234859611244
12:49:17	XLON	2,074	121.8200	387234859611274
12:49:17	XLON	3,000	121.8200	387234859611275
12:49:41	XLON	8,050	121.8000	387234859611305
12:49:42	XLON	4,547	121.7800	387234859611312
12:50:51	XLON	2,074	121.8000	387234859611450
12:50:51	XLON	896	121.8000	387234859611451
12:51:43	XLON	2,200	121.8400	387234859611537
12:51:43	XLON	3,000	121.8400	387234859611538
12:51:50	XLON	2,939	121.8400	387234859611544
12:52:07	XLON	855	121.8400	387234859611570
12:52:07	XLON	2,119	121.8400	387234859611571
12:52:24	XLON	881	121.8400	387234859611595
12:55:43	XLON	116	121.8400	387234859611915
12:55:44	XLON	3,933	121.8400	387234859611917
12:55:56	XLON	458	121.8400	387234859611925
12:57:37	XLON	3,000	121.8600	387234859612055
12:58:08	XLON	302	121.8800	387234859612104
12:58:08	XLON	710	121.8800	387234859612105
12:58:11	XLON	1,533	121.8800	387234859612108
12:58:11	XLON	594	121.8800	387234859612109
12:58:27	XLON	312	121.8800	387234859612121
13:00:25	XLON	734	121.8800	387234859612329
13:00:25	XLON	3,000	121.8800	387234859612330
13:00:30	XLON	1,873	121.8800	387234859612346
13:00:30	XLON	3,000	121.8800	387234859612347
13:00:33	XLON	1,532	121.8800	387234859612367
13:00:37	XLON	11	121.8800	387234859612372
13:00:46	XLON	3,098	121.8800	387234859612435
13:00:46	XLON	3,000	121.8800	387234859612436
13:00:58	XLON	9,224	121.8800	387234859612454
13:00:58	XLON	3,000	121.8800	387234859612455
13:01:15	XLON	10,868	121.9200	387234859612510
13:01:17	XLON	3,912	121.9200	387234859612520
13:01:17	XLON	3,000	121.9200	387234859612521
13:01:24	XLON	3,912	121.9200	387234859612543
13:01:24	XLON	3,000	121.9200	387234859612544
13:01:27	XLON	3,912	121.9200	387234859612562
13:01:27	XLON	3,000	121.9200	387234859612563
13:01:30	XLON	10	121.9200	387234859612566
13:01:30	XLON	3,912	121.9200	387234859612567
13:01:30	XLON	594	121.9200	387234859612568
13:04:08	XLON	6,368	121.9200	387234859612805
13:04:08	XLON	5,607	121.9200	387234859612808
13:04:08	XLON	5,607	121.9200	387234859612809
13:04:08	XLON	2,073	121.9200	387234859612810
13:04:08	XLON	3,000	121.9200	387234859612811
13:04:13	XLON	5,962	121.9200	387234859612834
13:04:13	XLON	2,073	121.9200	387234859612835
13:04:13	XLON	3,000	121.9200	387234859612836
13:05:06	XLON	2,390	121.8800	387234859612917
13:05:06	XLON	2,073	121.8800	387234859612918
13:05:08	XLON	2,332	121.8800	387234859612929
13:05:08	XLON	2,073	121.8800	387234859612930
13:05:08	XLON	3,000	121.8800	387234859612931
13:06:11	XLON	3,986	121.9000	387234859613016
13:06:11	XLON	2,073	121.9000	387234859613017
13:06:11	XLON	3,000	121.9000	387234859613018
13:08:28	XLON	10,286	121.9000	387234859613271
13:10:02	XLON	9,049	121.9000	387234859613537
13:10:02	XLON	630	121.9000	387234859613538
13:10:02	XLON	2,094	121.9000	387234859613541
13:10:02	XLON	4,407	121.9000	387234859613542
13:10:04	XLON	5,272	121.9000	387234859613546
13:10:04	XLON	2,303	121.9000	387234859613547
13:10:04	XLON	3,000	121.9000	387234859613548
13:10:04	XLON	594	121.9000	387234859613549
13:10:05	XLON	1,883	121.9000	387234859613550
13:10:05	XLON	594	121.9000	387234859613551
13:10:05	XLON	741	121.9000	387234859613552
13:10:10	XLON	1,244	121.9000	387234859613569
13:10:42	XLON	2,072	121.9200	387234859613610
13:10:42	XLON	594	121.9200	387234859613611
13:11:31	XLON	1,533	121.9200	387234859613690
13:11:31	XLON	594	121.9200	387234859613691
13:12:32	XLON	13,914	121.9000	387234859613808
13:12:32	XLON	188	121.9000	387234859613809
13:12:32	XLON	10,382	121.9000	387234859613811
13:12:32	XLON	2,300	121.9000	387234859613812
13:12:32	XLON	4,566	121.9200	387234859613813
13:12:32	XLON	604	121.9200	387234859613814
13:12:32	XLON	3,000	121.9200	387234859613815
13:12:32	XLON	3,912	121.9200	387234859613816
13:12:32	XLON	3,773	121.9200	387234859613817
13:12:32	XLON	1,200	121.9200	387234859613818
13:12:32	XLON	1,047	121.9200	387234859613819
13:13:19	XLON	3,013	121.8800	387234859613904
13:13:19	XLON	3,563	121.8800	387234859613905
13:15:10	XLON	3,000	121.8600	387234859614052
13:15:10	XLON	3,000	121.8600	387234859614053
13:15:35	XLON	3,000	121.8400	387234859614083
13:15:35	XLON	1,114	121.8400	387234859614084
13:15:46	XLON	3,964	121.8400	387234859614088
13:16:21	XLON	4,715	121.8400	387234859614123
13:16:21	XLON	4,626	121.8400	387234859614131
13:16:24	XLON	5,457	121.8200	387234859614137
13:16:24	XLON	3,434	121.8200	387234859614138
13:17:37	XLON	3,125	121.8200	387234859614268
13:17:37	XLON	8,500	121.8200	387234859614269
13:17:37	XLON	2,038	121.8200	387234859614270
13:21:24	XLON	3,200	121.8800	387234859614573
13:21:24	XLON	3,000	121.8800	387234859614574
13:21:54	XLON	13,963	121.8800	387234859614643
13:21:55	XLON	2,300	121.8800	387234859614645
13:21:55	XLON	3,000	121.8800	387234859614646
13:21:55	XLON	2,219	121.8800	387234859614647
13:21:55	XLON	6,456	121.8800	387234859614648
13:21:56	XLON	3,100	121.8800	387234859614649
13:21:56	XLON	1,407	121.8800	387234859614650
13:22:35	XLON	5,689	121.8600	387234859614722
13:22:35	XLON	2,260	121.8600	387234859614723
13:22:35	XLON	4,060	121.8600	387234859614725
13:22:35	XLON	5,679	121.8600	387234859614726
13:22:35	XLON	3,000	121.8600	387234859614727
13:22:35	XLON	820	121.8600	387234859614728
13:24:01	XLON	2,692	121.8400	387234859614914
13:24:01	XLON	155	121.8400	387234859614915
13:25:10	XLON	2,286	121.8400	387234859615015
13:25:10	XLON	3,000	121.8400	387234859615016
13:25:13	XLON	1,870	121.8400	387234859615021
13:26:21	XLON	3,000	121.8000	387234859615130
13:28:22	XLON	4,117	121.8200	387234859615301
13:28:55	XLON	2,210	121.8400	387234859615339
13:32:02	XLON	6,301	121.8800	387234859615629
13:32:02	XLON	3,200	121.8800	387234859615630
13:32:02	XLON	3,000	121.8800	387234859615631
13:32:02	XLON	345	121.8800	387234859615632
13:32:02	XLON	10,580	121.8800	387234859615633
13:33:29	XLON	2,559	121.9000	387234859615773
13:33:29	XLON	2,200	121.9000	387234859615774
13:35:06	XLON	7,916	121.9000	387234859615968
13:35:28	XLON	255	121.9200	387234859615993
13:36:57	XLON	1,801	121.9600	387234859616114
13:36:57	XLON	7,434	121.9600	387234859616115
13:36:58	XLON	9,316	121.9600	387234859616123
13:36:59	XLON	10,181	121.9600	387234859616125
13:36:59	XLON	2,500	121.9600	387234859616126
13:36:59	XLON	3,112	121.9600	387234859616127
13:36:59	XLON	3,875	121.9600	387234859616128
13:36:59	XLON	2,128	121.9600	387234859616129
13:37:00	XLON	1,740	121.9600	387234859616136
13:37:00	XLON	2,491	121.9600	387234859616137
13:37:00	XLON	3,875	121.9600	387234859616138
13:37:00	XLON	3,098	121.9600	387234859616139
13:37:28	XLON	3,100	121.9600	387234859616180
13:37:28	XLON	594	121.9600	387234859616181
13:37:28	XLON	3,875	121.9600	387234859616182
13:37:32	XLON	3,875	121.9600	387234859616186
13:37:32	XLON	594	121.9600	387234859616187
13:37:35	XLON	2,566	121.9600	387234859616188
13:37:35	XLON	594	121.9600	387234859616189
13:40:44	XLON	2,822	121.9400	387234859616375
13:40:44	XLON	3,000	121.9400	387234859616376
13:40:44	XLON	1,392	121.9400	387234859616377
13:40:44	XLON	5,989	121.9400	387234859616378
13:40:44	XLON	3,838	121.9400	387234859616379
13:41:39	XLON	3,151	121.8600	387234859616441
13:44:46	XLON	3,100	121.9400	387234859616714
13:44:46	XLON	2,300	121.9400	387234859616715
13:44:46	XLON	3,000	121.9400	387234859616716
13:44:48	XLON	4,060	121.9400	387234859616718
13:44:48	XLON	2,072	121.9400	387234859616719
13:44:48	XLON	2,600	121.9400	387234859616720
13:44:48	XLON	3,112	121.9400	387234859616721
13:44:49	XLON	1,384	121.9400	387234859616722
13:44:49	XLON	3,000	121.9400	387234859616723
13:44:49	XLON	4,060	121.9400	387234859616724
13:44:50	XLON	1,525	121.9400	387234859616728
13:44:50	XLON	2,264	121.9400	387234859616729
13:44:50	XLON	850	121.9400	387234859616730
13:44:50	XLON	4,060	121.9400	387234859616731
13:44:50	XLON	3,232	121.9400	387234859616732
13:44:50	XLON	9,472	121.9400	387234859616733
13:44:51	XLON	1,851	121.9400	387234859616734
13:44:51	XLON	1,420	121.9400	387234859616735
13:45:14	XLON	2,488	121.9400	387234859616763
13:45:18	XLON	11,352	121.9000	387234859616790
13:45:18	XLON	500	121.9000	387234859616791
13:45:21	XLON	1,519	121.9000	387234859616800
13:45:21	XLON	8,814	121.9000	387234859616801
13:45:21	XLON	1,519	121.9000	387234859616802
13:45:21	XLON	1,792	121.9000	387234859616804
13:45:21	XLON	3,193	121.9000	387234859616805
13:45:21	XLON	3,000	121.9000	387234859616806
13:45:21	XLON	2,233	121.9000	387234859616807
13:46:15	XLON	5,331	121.8800	387234859616930
13:49:17	XLON	9,198	121.9000	387234859617164
13:49:17	XLON	2,500	121.9000	387234859617165
13:50:01	XLON	6,673	121.9000	387234859617229
13:50:01	XLON	1,224	121.9000	387234859617234
13:50:01	XLON	5,449	121.9000	387234859617235
13:50:02	XLON	3,500	121.9000	387234859617239
13:50:02	XLON	2,073	121.9000	387234859617240
13:50:02	XLON	3,000	121.9000	387234859617241
13:50:03	XLON	5,929	121.8800	387234859617246
13:50:08	XLON	1,651	121.8800	387234859617283
13:50:08	XLON	7,092	121.8800	387234859617284
13:50:08	XLON	3,000	121.8800	387234859617286
13:50:08	XLON	3,000	121.8800	387234859617287
13:50:08	XLON	3,986	121.8800	387234859617288
13:51:46	XLON	4,526	121.8800	387234859617449
13:51:46	XLON	3,000	121.8800	387234859617452
13:51:46	XLON	1,526	121.8800	387234859617453
13:53:51	XLON	693	121.9400	387234859617612
13:54:20	XLON	3,801	121.9200	387234859617651
13:54:25	XLON	2,230	121.9200	387234859617652
13:54:25	XLON	3,000	121.9200	387234859617653
13:54:30	XLON	1,823	121.9200	387234859617672
13:54:30	XLON	3,000	121.9200	387234859617673
13:54:33	XLON	1,873	121.9200	387234859617676
13:54:36	XLON	2,086	121.9200	387234859617682
13:54:38	XLON	2,953	121.9200	387234859617687
14:00:32	XLON	3,727	121.9000	387234859618426
14:00:32	XLON	3,000	121.9000	387234859618427
14:02:49	XLON	13,909	121.9200	387234859618608
14:02:49	XLON	11,117	121.9000	387234859618618
14:02:49	XLON	2,792	121.9000	387234859618619
14:03:36	XLON	4,807	121.8800	387234859618734
14:03:36	XLON	4,545	121.8800	387234859618735
14:03:42	XLON	1,022	121.8800	387234859618759
14:03:42	XLON	2,763	121.8800	387234859618760
14:03:42	XLON	1,022	121.8800	387234859618761
14:03:42	XLON	3,754	121.8800	387234859618762
14:04:35	XLON	987	121.8800	387234859618827
14:04:50	XLON	7,876	121.8800	387234859618870
14:06:02	XLON	14,001	121.8600	387234859619011
14:06:55	XLON	640	121.8800	387234859619119
14:10:14	XLON	1,783	121.9200	387234859619410
14:10:14	XLON	3,000	121.9200	387234859619411
14:10:14	XLON	594	121.9200	387234859619412
14:11:06	XLON	10,933	121.9000	387234859619493
14:11:59	XLON	9,128	121.9200	387234859619582
14:12:52	XLON	3,537	121.9000	387234859619698
14:12:52	XLON	2,313	121.9000	387234859619706
14:12:52	XLON	1,224	121.9000	387234859619707
14:12:53	XLON	1,429	121.9000	387234859619711
14:12:53	XLON	3,000	121.9000	387234859619712
14:12:54	XLON	462	121.9000	387234859619713
14:12:54	XLON	4,667	121.9000	387234859619714
14:12:55	XLON	116	121.9000	387234859619715
14:15:13	XLON	82,340	122.0000	387234859619942
14:16:22	XLON	13,627	122.0800	387234859620066
14:16:22	XLON	13,627	122.0800	387234859620079
14:17:02	XLON	8,590	122.0600	387234859620157
14:17:02	XLON	1,017	122.0600	387234859620158
14:17:02	XLON	2,922	122.0600	387234859620146
14:17:02	XLON	6,800	122.0600	387234859620147
14:17:02	XLON	4,085	122.0600	387234859620161
14:17:02	XLON	594	122.0600	387234859620162
14:17:53	XLON	4,138	122.0400	387234859620208
14:17:54	XLON	8,070	122.0200	387234859620218
14:17:54	XLON	3,000	122.0400	387234859620214
14:17:54	XLON	1,138	122.0400	387234859620215
14:17:57	XLON	10,549	122.0000	387234859620219
14:17:57	XLON	620	122.0000	387234859620220
14:19:29	XLON	44,381	122.0000	387234859620394
14:20:31	XLON	3,990	121.9800	387234859620524
14:20:31	XLON	8,764	121.9800	387234859620525
14:20:31	XLON	631	121.9800	387234859620527
14:20:31	XLON	1,711	121.9800	387234859620528
14:20:31	XLON	594	121.9800	387234859620529
14:20:31	XLON	9,818	121.9800	387234859620530
14:20:36	XLON	3,000	121.9600	387234859620542
14:21:31	XLON	10,406	121.9400	387234859620696
14:21:31	XLON	392	121.9400	387234859620697
14:24:25	XLON	9,376	121.9400	387234859621032
14:24:30	XLON	10,004	121.9600	387234859621044
14:24:33	XLON	2,050	121.9600	387234859621046
14:24:33	XLON	3,000	121.9600	387234859621047
14:24:34	XLON	306	121.9600	387234859621080
14:24:34	XLON	3,000	121.9600	387234859621081
14:24:35	XLON	138	121.9600	387234859621082
14:24:35	XLON	3,000	121.9600	387234859621083
14:24:39	XLON	1,193	121.9600	387234859621090
14:24:39	XLON	3,000	121.9600	387234859621091
14:24:39	XLON	3,838	121.9600	387234859621092
14:24:39	XLON	5,465	121.9600	387234859621093
14:24:39	XLON	6,061	121.9600	387234859621094
14:24:39	XLON	1,200	121.9600	387234859621095
14:24:39	XLON	1,200	121.9600	387234859621096
14:24:42	XLON	1,314	121.9200	387234859621104
14:24:42	XLON	9,965	121.9200	387234859621105
14:24:42	XLON	1,314	121.9200	387234859621106
14:24:48	XLON	4,808	121.9200	387234859621107
14:24:48	XLON	2,958	121.9200	387234859621108
14:24:48	XLON	5,153	121.9200	387234859621109
14:27:13	XLON	2,987	121.9400	387234859621349
14:27:13	XLON	3,255	121.9400	387234859621350
14:27:14	XLON	41	121.9600	387234859621360
14:27:45	XLON	5,342	121.9400	387234859621426
14:27:45	XLON	900	121.9400	387234859621427
14:27:45	XLON	9,419	121.9400	387234859621441
14:30:05	XLON	10,357	121.9400	387234859621880
14:30:06	XLON	3,000	121.9000	387234859621907
14:30:06	XLON	5,477	121.9200	387234859621908
14:30:06	XLON	4,583	121.9200	387234859621909
14:30:06	XLON	1,200	121.9200	387234859621910
14:30:06	XLON	602	121.9200	387234859621911
14:30:06	XLON	1,200	121.9200	387234859621912
14:30:06	XLON	7,156	121.9400	387234859621913
14:30:06	XLON	3,000	121.9400	387234859621914
14:30:06	XLON	5,545	121.9400	387234859621915
14:30:06	XLON	4,583	121.9400	387234859621916
14:30:06	XLON	1,200	121.9400	387234859621917
14:30:06	XLON	602	121.9400	387234859621918
14:30:06	XLON	594	121.9400	387234859621919
14:30:06	XLON	1,200	121.9400	387234859621920
14:30:06	XLON	1,200	121.9400	387234859621921
14:30:06	XLON	3,200	121.9400	387234859621903
14:30:06	XLON	7,157	121.9400	387234859621904
14:30:10	XLON	4,520	121.9200	387234859621966
14:30:10	XLON	3,000	121.9200	387234859621967
14:30:11	XLON	1,783	121.9400	387234859621982
14:30:11	XLON	1,317	121.9400	387234859621983
14:30:11	XLON	594	121.9400	387234859621984
14:30:11	XLON	3,935	121.9400	387234859621985
14:30:11	XLON	594	121.9400	387234859621986
14:30:12	XLON	3,967	121.9400	387234859621996
14:30:12	XLON	2,005	121.9400	387234859621997
14:30:14	XLON	901	121.9600	387234859622034
14:30:15	XLON	9,765	121.9400	387234859622051
14:30:15	XLON	4,583	121.8600	387234859622100
14:30:15	XLON	3,000	121.8600	387234859622101
14:30:15	XLON	2,182	121.8600	387234859622102
14:30:17	XLON	5,969	121.8600	387234859622136
14:30:17	XLON	4,583	121.8600	387234859622137
14:30:17	XLON	2,900	121.8800	387234859622138
14:30:17	XLON	3,000	121.8800	387234859622139
14:30:17	XLON	4,583	121.8800	387234859622140
14:30:17	XLON	6,395	121.8800	387234859622141
14:30:17	XLON	1,200	121.8800	387234859622142
14:30:17	XLON	602	121.8800	387234859622143
14:30:18	XLON	13,164	121.8800	387234859622146
14:30:28	XLON	5,062	121.9600	387234859622315
14:30:28	XLON	3,000	121.9600	387234859622316
14:30:29	XLON	817	121.9600	387234859622320
14:30:32	XLON	2,012	121.9600	387234859622327
14:30:37	XLON	2,489	122.0000	387234859622376
14:30:38	XLON	1,811	122.0000	387234859622378
14:30:45	XLON	2,038	122.0000	387234859622401
14:30:50	XLON	3,074	122.0000	387234859622432
14:30:51	XLON	3,074	122.0000	387234859622433
14:30:53	XLON	3,000	122.0000	387234859622453
14:30:53	XLON	3,232	122.0000	387234859622454
14:30:55	XLON	2,644	122.0000	387234859622457
14:31:04	XLON	5,947	121.9800	387234859622526
14:31:04	XLON	3,000	121.9800	387234859622529
14:31:04	XLON	2,947	121.9800	387234859622530
14:31:05	XLON	2,175	121.9800	387234859622531
14:31:06	XLON	1,779	121.9800	387234859622532
14:31:08	XLON	24,595	121.9800	387234859622546
14:31:08	XLON	4,897	121.9800	387234859622547
14:31:08	XLON	2,400	121.9800	387234859622548
14:31:09	XLON	887	121.9800	387234859622550
14:31:10	XLON	927	121.9800	387234859622566
14:31:17	XLON	2,089	121.9600	387234859622595
14:31:17	XLON	9,146	121.9600	387234859622596
14:31:17	XLON	11,464	121.9600	387234859622588
14:32:05	XLON	4,718	122.0400	387234859622848
14:32:06	XLON	2,575	122.0400	387234859622853
14:32:33	XLON	2,636	122.0400	387234859622988
14:32:33	XLON	8,488	122.0400	387234859622989
14:32:33	XLON	4,220	122.0400	387234859622993
14:32:33	XLON	3,000	122.0400	387234859622994
14:32:33	XLON	4,591	122.0400	387234859622995
14:32:44	XLON	4,942	122.0200	387234859623100
14:32:44	XLON	4,552	122.0200	387234859623121
14:32:44	XLON	390	122.0200	387234859623122
14:32:59	XLON	6,050	122.0000	387234859623169
14:33:11	XLON	4,999	121.9800	387234859623230
14:33:16	XLON	2,443	121.9600	387234859623281
14:33:16	XLON	1,505	121.9600	387234859623282
14:33:16	XLON	4	121.9600	387234859623283
14:33:18	XLON	1,231	121.9600	387234859623289
14:33:33	XLON	500	121.9600	387234859623349
14:33:33	XLON	1,805	121.9600	387234859623350
14:34:17	XLON	3,000	121.9600	387234859623569
14:34:17	XLON	3,000	121.9600	387234859623570
14:34:17	XLON	3,000	121.9800	387234859623571
14:34:17	XLON	510	121.9800	387234859623572
14:34:19	XLON	1,802	121.9600	387234859623584
14:34:19	XLON	3,000	121.9600	387234859623585
14:34:19	XLON	2,203	121.9600	387234859623578
14:34:19	XLON	3,000	121.9600	387234859623579
14:34:28	XLON	1,942	121.9400	387234859623608
14:34:38	XLON	3,000	121.9600	387234859623648
14:34:41	XLON	3,000	121.9600	387234859623661
14:34:41	XLON	2,139	121.9600	387234859623662
14:34:41	XLON	116	121.9600	387234859623663
14:34:43	XLON	1,750	121.9600	387234859623666
14:35:08	XLON	4,673	121.9600	387234859623723
14:35:08	XLON	1,200	121.9600	387234859623724
14:35:08	XLON	602	121.9600	387234859623725
14:35:08	XLON	3,864	121.9600	387234859623726
14:35:08	XLON	6,494	121.9600	387234859623727
14:35:19	XLON	4,673	121.9400	387234859623788
14:35:20	XLON	1,627	121.9000	387234859623792
14:35:20	XLON	4,770	121.9000	387234859623793
14:35:20	XLON	7,557	121.9000	387234859623796
14:35:21	XLON	1	121.9000	387234859623802
14:35:32	XLON	40	121.9000	387234859623867
14:37:05	XLON	1,533	122.0400	387234859624375
14:37:10	XLON	3,000	122.0400	387234859624411
14:37:14	XLON	3,000	122.0400	387234859624418
14:37:19	XLON	3,000	122.0400	387234859624440
14:37:19	XLON	2,307	122.0400	387234859624441
14:37:24	XLON	3,000	122.0400	387234859624452
14:37:24	XLON	1,886	122.0400	387234859624453
14:37:24	XLON	4,807	122.0400	387234859624454
14:37:27	XLON	3,000	122.0400	387234859624463
14:37:27	XLON	1,533	122.0400	387234859624464
14:38:05	XLON	450	122.0400	387234859624526
14:38:05	XLON	3,000	122.0400	387234859624527
14:38:10	XLON	3,000	122.0200	387234859624579
14:38:48	XLON	164	122.0400	387234859624836
14:38:48	XLON	7,000	122.0400	387234859624837
14:38:48	XLON	350	122.0600	387234859624838
14:38:48	XLON	4,628	122.0600	387234859624839
14:38:48	XLON	3,000	122.0600	387234859624840
14:38:48	XLON	3,000	122.0600	387234859624841
14:38:48	XLON	480	122.0600	387234859624842
14:38:48	XLON	35,300	122.0600	387234859624843
14:39:42	XLON	4,107	122.0600	387234859624986
14:39:42	XLON	2,275	122.0600	387234859624987
14:39:44	XLON	1,861	122.0600	387234859625027
14:40:03	XLON	3,000	122.1000	387234859625144
14:40:17	XLON	115	122.1000	387234859625227
14:40:17	XLON	564	122.1000	387234859625228
14:40:20	XLON	12,950	122.0800	387234859625243
14:40:21	XLON	852	122.0800	387234859625244
14:40:21	XLON	3,000	122.0800	387234859625245
14:40:21	XLON	2,179	122.0800	387234859625246
14:40:22	XLON	1,782	122.0800	387234859625250
14:40:31	XLON	1,200	122.0800	387234859625284
14:40:31	XLON	1,758	122.0800	387234859625285
14:40:33	XLON	498	122.0800	387234859625291
14:40:53	XLON	804	122.0800	387234859625343
14:40:53	XLON	499	122.0800	387234859625344
14:40:58	XLON	2,317	122.0800	387234859625360
14:41:03	XLON	4,553	122.0400	387234859625385
14:41:03	XLON	3,000	122.0400	387234859625386
14:42:09	XLON	1,014	122.0800	387234859625651
14:43:13	XLON	116	122.0800	387234859625888
14:43:48	XLON	8,025	122.1400	387234859626017
14:44:20	XLON	4,595	122.1800	387234859626165
14:44:43	XLON	5,447	122.1800	387234859626219
14:44:46	XLON	6,421	122.1800	387234859626224
14:44:46	XLON	951	122.1800	387234859626225
14:45:10	XLON	300	122.1800	387234859626301
14:45:13	XLON	8,465	122.1800	387234859626317
14:45:13	XLON	820	122.1800	387234859626328
14:45:13	XLON	3,000	122.1800	387234859626329
14:45:13	XLON	4,852	122.1800	387234859626330
14:45:15	XLON	7,657	122.1600	387234859626353
14:45:26	XLON	3,017	122.1400	387234859626457
14:45:26	XLON	2,493	122.1400	387234859626458
14:45:26	XLON	1,538	122.1400	387234859626464
14:45:27	XLON	4,108	122.1200	387234859626477
14:45:27	XLON	5,510	122.1200	387234859626480
14:46:13	XLON	11,294	122.1400	387234859626628
14:46:34	XLON	3,625	122.2400	387234859626732
14:46:55	XLON	3,589	122.2600	387234859626820
14:46:55	XLON	3,544	122.2800	387234859626824
14:46:58	XLON	3,606	122.2400	387234859626830
14:47:21	XLON	8,169	122.2600	387234859626941
14:47:21	XLON	2,746	122.2600	387234859626942
14:47:21	XLON	9	122.2600	387234859626946
14:47:21	XLON	10,906	122.2600	387234859626947
14:47:59	XLON	819	122.3600	387234859627111
14:48:12	XLON	3,000	122.3800	387234859627226
14:48:12	XLON	1,533	122.3800	387234859627227
14:48:12	XLON	1,175	122.3800	387234859627228
14:48:17	XLON	3,000	122.3800	387234859627241
14:48:19	XLON	3,000	122.3800	387234859627255
14:48:19	XLON	2,342	122.3800	387234859627256
14:48:20	XLON	3,000	122.3800	387234859627275
14:48:20	XLON	4,315	122.3800	387234859627276
14:48:20	XLON	1,915	122.3800	387234859627277
14:48:22	XLON	3,000	122.3800	387234859627284
14:48:25	XLON	3,000	122.3800	387234859627287
14:48:27	XLON	1,890	122.3800	387234859627289
14:49:52	XLON	1,776	122.3400	387234859627528
14:50:07	XLON	9,986	122.3400	387234859627565
14:50:07	XLON	442	122.3400	387234859627581
14:50:07	XLON	11,320	122.3400	387234859627582
14:50:09	XLON	5,551	122.3200	387234859627592
14:50:09	XLON	7,639	122.3200	387234859627593
14:50:09	XLON	13,190	122.3200	387234859627594
14:50:12	XLON	8,773	122.3000	387234859627609
14:50:12	XLON	1,181	122.3000	387234859627635
14:50:12	XLON	3,000	122.3000	387234859627636
14:50:12	XLON	8,773	122.3000	387234859627621
14:50:17	XLON	3,066	122.3400	387234859627658
14:50:18	XLON	2,302	122.3400	387234859627659
14:50:18	XLON	3,000	122.3400	387234859627660
14:50:20	XLON	1,883	122.3400	387234859627665
14:50:20	XLON	4,501	122.3400	387234859627666
14:50:22	XLON	3,000	122.3400	387234859627669
14:50:47	XLON	802	122.3400	387234859627713
14:50:57	XLON	2,186	122.3400	387234859627739
14:51:39	XLON	5,668	122.4000	387234859627975
14:52:01	XLON	50,000	122.4800	387234859628029
14:52:07	XLON	7,036	122.4600	387234859628049
14:52:07	XLON	3,000	122.4600	387234859628056
14:52:07	XLON	4,036	122.4600	387234859628057
14:52:08	XLON	4,036	122.4600	387234859628060
14:52:08	XLON	4,036	122.4600	387234859628061
14:52:09	XLON	2,650	122.4600	387234859628063
14:52:30	XLON	3,000	122.4600	387234859628087
14:52:34	XLON	9,457	122.4400	387234859628106
14:52:42	XLON	67	122.4800	387234859628133
14:53:19	XLON	2,400	122.5800	387234859628297
14:53:19	XLON	4,744	122.5800	387234859628298
14:53:19	XLON	3,000	122.5800	387234859628299
14:53:19	XLON	3,096	122.5800	387234859628300
14:53:20	XLON	3,000	122.5800	387234859628301
14:53:21	XLON	3,000	122.5800	387234859628302
14:53:22	XLON	4,650	122.5800	387234859628305
14:53:23	XLON	3,000	122.5800	387234859628306
14:53:23	XLON	2,061	122.5800	387234859628307
14:53:23	XLON	806	122.5800	387234859628308
14:53:24	XLON	4,311	122.5800	387234859628309
14:53:25	XLON	3,000	122.5800	387234859628310
14:53:25	XLON	2,061	122.5800	387234859628311
14:53:26	XLON	3,000	122.5800	387234859628312
14:53:29	XLON	1,833	122.5800	387234859628320
14:53:53	XLON	8,678	122.5600	387234859628376
14:53:54	XLON	4,439	122.5600	387234859628383
14:53:54	XLON	4,239	122.5600	387234859628384
14:53:54	XLON	4,239	122.5600	387234859628386
14:54:14	XLON	3,000	122.5000	387234859628507
14:54:57	XLON	2,444	122.4600	387234859628636
14:54:57	XLON	9,680	122.4600	387234859628637
14:54:58	XLON	9,730	122.4400	387234859628638
14:55:03	XLON	4,049	122.4400	387234859628690
14:55:07	XLON	3,000	122.4200	387234859628709
14:55:07	XLON	1,013	122.4200	387234859628710
14:55:09	XLON	792	122.3600	387234859628748
14:55:10	XLON	1,220	122.3600	387234859628764
14:55:10	XLON	594	122.3600	387234859628765
14:55:12	XLON	1,076	122.3600	387234859628775
14:55:13	XLON	116	122.3600	387234859628785
14:55:17	XLON	3,000	122.3600	387234859628812
14:55:17	XLON	2,149	122.3600	387234859628813
14:55:19	XLON	3,000	122.3600	387234859628817
14:55:19	XLON	1,758	122.3600	387234859628818
14:56:03	XLON	1,791	122.4400	387234859628979
14:56:26	XLON	1,272	122.4400	387234859629139
14:56:26	XLON	3,000	122.4600	387234859629140
14:56:26	XLON	2,900	122.4600	387234859629141
14:56:26	XLON	4,852	122.4600	387234859629142
14:56:27	XLON	3,000	122.4600	387234859629155
14:56:27	XLON	4,852	122.4600	387234859629156
14:56:28	XLON	3,000	122.4600	387234859629158
14:56:29	XLON	3,000	122.4600	387234859629159
14:56:29	XLON	3,000	122.4600	387234859629160
14:56:31	XLON	1,533	122.4600	387234859629164
14:56:31	XLON	2,063	122.4600	387234859629165
14:56:32	XLON	1,911	122.4600	387234859629166
14:56:32	XLON	2,063	122.4600	387234859629167
14:56:32	XLON	4,852	122.4600	387234859629168
14:56:38	XLON	3,000	122.4600	387234859629186
14:56:38	XLON	4,852	122.4600	387234859629187
14:56:38	XLON	491	122.4200	387234859629191
14:56:38	XLON	5,215	122.4200	387234859629192
14:56:38	XLON	2,468	122.4200	387234859629193
14:56:38	XLON	3,145	122.4200	387234859629194
14:56:45	XLON	1,881	122.4200	387234859629237
14:56:47	XLON	1,008	122.4200	387234859629241
14:56:52	XLON	797	122.4200	387234859629245
14:56:58	XLON	1,734	122.3800	387234859629264
14:57:47	XLON	3,871	122.4000	387234859629469
14:57:47	XLON	1,704	122.4000	387234859629470
14:57:47	XLON	3,200	122.4000	387234859629474
14:57:47	XLON	2,375	122.4000	387234859629475
14:58:06	XLON	5,910	122.4200	387234859629534
14:58:14	XLON	6,301	122.4000	387234859629562
14:58:15	XLON	3,290	122.3800	387234859629576
14:58:15	XLON	6,190	122.3800	387234859629579
14:58:15	XLON	3,401	122.3800	387234859629580
14:59:20	XLON	1,456	122.3800	387234859629762
14:59:20	XLON	3,150	122.3800	387234859629763
14:59:22	XLON	2,214	122.4000	387234859629773
14:59:23	XLON	752	122.4000	387234859629776
14:59:46	XLON	12,240	122.4000	387234859629832
14:59:46	XLON	500	122.4000	387234859629839
14:59:46	XLON	3,100	122.4000	387234859629840
14:59:46	XLON	3,000	122.4000	387234859629841
14:59:46	XLON	5,640	122.4000	387234859629842
14:59:50	XLON	3,000	122.3800	387234859629894
14:59:51	XLON	3,445	122.3400	387234859629898
14:59:51	XLON	3,892	122.3400	387234859629899
14:59:54	XLON	3,000	122.3400	387234859629905
15:00:01	XLON	3,200	122.3400	387234859629942
15:00:01	XLON	2,065	122.3400	387234859629943
15:00:29	XLON	182	122.3400	387234859630064
15:00:50	XLON	10,867	122.3400	387234859630137
15:00:52	XLON	6,843	122.3200	387234859630145
15:00:52	XLON	3,100	122.3400	387234859630146
15:00:52	XLON	794	122.3400	387234859630147
15:00:52	XLON	3,000	122.3400	387234859630148
15:00:56	XLON	1,702	122.3400	387234859630151
15:00:56	XLON	2,065	122.3400	387234859630152
15:00:56	XLON	594	122.3400	387234859630153
15:01:00	XLON	3,000	122.3400	387234859630165
15:01:00	XLON	2,200	122.3400	387234859630166
15:01:06	XLON	3,000	122.3400	387234859630194
15:01:06	XLON	2,065	122.3400	387234859630195
15:01:06	XLON	2,300	122.3400	387234859630196
15:01:06	XLON	4,942	122.3400	387234859630197
15:01:08	XLON	3,000	122.3400	387234859630228
15:01:08	XLON	4,942	122.3400	387234859630229
15:01:08	XLON	594	122.3400	387234859630230
15:01:32	XLON	3,000	122.3400	387234859630292
15:01:32	XLON	2,065	122.3400	387234859630293
15:01:32	XLON	244	122.3400	387234859630294
15:01:32	XLON	6,755	122.3000	387234859630295
15:01:32	XLON	6,324	122.3000	387234859630303
15:01:32	XLON	431	122.3000	387234859630304
15:01:35	XLON	2,099	122.3000	387234859630323
15:01:35	XLON	3,246	122.3000	387234859630324
15:01:36	XLON	1,455	122.3000	387234859630325
15:01:36	XLON	594	122.3000	387234859630326
15:02:55	XLON	35,300	122.4000	387234859630590
15:03:02	XLON	2,086	122.3800	387234859630606
15:03:02	XLON	4,254	122.3800	387234859630607
15:03:02	XLON	3,000	122.3800	387234859630612
15:03:02	XLON	594	122.3800	387234859630613
15:03:02	XLON	3,000	122.4000	387234859630614
15:03:02	XLON	4,583	122.4000	387234859630615
15:03:02	XLON	904	122.4000	387234859630616
15:03:02	XLON	1,856	122.4000	387234859630617
15:03:02	XLON	1,200	122.4000	387234859630618
15:03:02	XLON	35,300	122.4000	387234859630619
15:03:19	XLON	11,786	122.3800	387234859630678
15:03:19	XLON	1,789	122.3800	387234859630686
15:03:19	XLON	10,268	122.3800	387234859630687
15:03:52	XLON	3,000	122.3800	387234859630755
15:03:52	XLON	2,065	122.3800	387234859630756
15:03:55	XLON	13,737	122.3600	387234859630771
15:03:55	XLON	2,225	122.3600	387234859630773
15:03:55	XLON	1,240	122.3600	387234859630774
15:03:57	XLON	1,820	122.3600	387234859630787
15:05:05	XLON	11,390	122.3800	387234859631078
15:05:05	XLON	9,891	122.3800	387234859631083
15:05:43	XLON	3,000	122.4400	387234859631239
15:05:50	XLON	3,000	122.4400	387234859631268
15:05:50	XLON	6,305	122.4000	387234859631281
15:05:50	XLON	13	122.4000	387234859631282
15:05:50	XLON	7,125	122.4000	387234859631283
15:05:53	XLON	13,530	122.4000	387234859631332
15:05:53	XLON	13,709	122.4000	387234859631334
15:05:53	XLON	2,737	122.3800	387234859631345
15:05:53	XLON	2,477	122.3800	387234859631346
15:05:53	XLON	2,900	122.4000	387234859631347
15:05:53	XLON	3,000	122.4000	387234859631348
15:05:53	XLON	115	122.4000	387234859631349
15:05:53	XLON	36	122.4000	387234859631350
15:06:01	XLON	5,352	122.3600	387234859631397
15:06:02	XLON	2,883	122.3600	387234859631398
15:06:02	XLON	2,426	122.3600	387234859631399
15:07:16	XLON	2,253	122.3600	387234859631720
15:07:16	XLON	1,025	122.3600	387234859631721
15:07:21	XLON	1,843	122.3600	387234859631722
15:07:21	XLON	2,253	122.3600	387234859631723
15:07:21	XLON	1,580	122.3600	387234859631724
15:07:39	XLON	2,522	122.4400	387234859631817
15:07:39	XLON	3,000	122.4400	387234859631818
15:07:41	XLON	3,000	122.4400	387234859631819
15:07:41	XLON	2,074	122.4400	387234859631820
15:07:55	XLON	1,645	122.4400	387234859631874
15:08:00	XLON	11,691	122.4200	387234859631896
15:08:00	XLON	2,500	122.4200	387234859631906
15:08:00	XLON	9,351	122.4200	387234859631907
15:08:40	XLON	3,204	122.4000	387234859632022
15:08:40	XLON	2,074	122.4000	387234859632023
15:08:40	XLON	3,000	122.4000	387234859632024
15:08:40	XLON	12,670	122.4000	387234859632016
15:08:43	XLON	2,196	122.4000	387234859632053
15:08:43	XLON	3,000	122.4000	387234859632054
15:08:43	XLON	934	122.4000	387234859632055
15:08:45	XLON	1,455	122.4000	387234859632056
15:08:45	XLON	116	122.4000	387234859632057
15:08:45	XLON	1,796	122.4000	387234859632058
15:09:15	XLON	8,500	122.4000	387234859632176
15:09:15	XLON	4,318	122.4000	387234859632177
15:09:17	XLON	2,000	122.4000	387234859632185
15:09:19	XLON	11,337	122.4000	387234859632190
15:10:00	XLON	3,011	122.3400	387234859632538
15:10:07	XLON	2,000	122.3400	387234859632581
15:10:07	XLON	2,582	122.3400	387234859632582
15:10:07	XLON	1,463	122.3400	387234859632583
15:10:07	XLON	3,011	122.3400	387234859632578
15:10:47	XLON	14,076	122.3000	387234859632813
15:10:47	XLON	3,465	122.3000	387234859632815
15:11:21	XLON	3,199	122.3000	387234859632940
15:11:21	XLON	107	122.3000	387234859632941
15:11:21	XLON	1,948	122.3000	387234859632942
15:12:10	XLON	3,139	122.3600	387234859633060
15:12:17	XLON	478	122.3600	387234859633073
15:12:17	XLON	2,074	122.3600	387234859633074
15:12:17	XLON	334	122.3600	387234859633075
15:12:22	XLON	1,911	122.3600	387234859633096
15:12:22	XLON	1,071	122.3600	387234859633097
15:12:28	XLON	1,003	122.3600	387234859633115
15:12:28	XLON	1,836	122.3600	387234859633116
15:12:45	XLON	12,866	122.3400	387234859633164
15:13:02	XLON	3,000	122.1400	387234859633324
15:13:02	XLON	4,762	122.1600	387234859633325
15:13:02	XLON	4,627	122.1600	387234859633326
15:13:03	XLON	3,000	122.1600	387234859633331
15:13:03	XLON	2,570	122.1600	387234859633332
15:13:47	XLON	13,598	122.2000	387234859633482
15:13:47	XLON	4,077	122.2000	387234859633488
15:15:00	XLON	2,954	122.2400	387234859633864
15:15:00	XLON	7,430	122.2400	387234859633865
15:15:00	XLON	544	122.2400	387234859633866
15:15:00	XLON	2,954	122.2200	387234859633873
15:15:01	XLON	3,000	122.2200	387234859633874
15:15:01	XLON	3,000	122.2400	387234859633875
15:15:01	XLON	1,974	122.2400	387234859633876
15:15:01	XLON	3,000	122.2200	387234859633882
15:15:02	XLON	3,000	122.2200	387234859633891
15:15:03	XLON	3,000	122.2200	387234859633897
15:15:05	XLON	3,000	122.2200	387234859633903
15:15:18	XLON	1,671	122.2400	387234859633960
15:15:18	XLON	1,455	122.2400	387234859633961
15:17:14	XLON	4,064	122.3000	387234859634346
15:17:14	XLON	8,338	122.3000	387234859634347
15:17:14	XLON	3,211	122.3000	387234859634358
15:17:14	XLON	3,000	122.3000	387234859634359
15:17:14	XLON	2,344	122.3000	387234859634360
15:17:14	XLON	2,076	122.3000	387234859634361
15:17:14	XLON	3,000	122.3000	387234859634362
15:17:14	XLON	8,338	122.3000	387234859634357
15:17:15	XLON	1,917	122.3000	387234859634363
15:17:15	XLON	116	122.3000	387234859634364
15:17:15	XLON	3,000	122.3000	387234859634365
15:17:25	XLON	3,593	122.3000	387234859634390
15:17:39	XLON	7,598	122.3600	387234859634495
15:17:45	XLON	2,998	122.3400	387234859634556
15:17:47	XLON	3,000	122.3400	387234859634558
15:17:59	XLON	2,000	122.3400	387234859634630
15:18:04	XLON	3,805	122.3400	387234859634694
15:18:04	XLON	3,000	122.3400	387234859634695
15:18:47	XLON	7,983	122.3600	387234859634856
15:18:47	XLON	10,450	122.3600	387234859634857
15:18:47	XLON	10,884	122.3600	387234859634859
15:18:48	XLON	3,483	122.3400	387234859634861
15:18:48	XLON	545	122.3400	387234859634862
15:18:48	XLON	11,937	122.3400	387234859634863
15:18:48	XLON	3,000	122.3200	387234859634866
15:18:48	XLON	3,000	122.3200	387234859634867
15:18:48	XLON	2,227	122.3200	387234859634868
15:18:48	XLON	2,400	122.3400	387234859634869
15:18:48	XLON	1,757	122.3400	387234859634870
15:19:15	XLON	3,000	122.3400	387234859634940
15:19:15	XLON	594	122.3400	387234859634941
15:19:16	XLON	3,000	122.3400	387234859634942
15:19:17	XLON	3,000	122.3400	387234859634948
15:19:18	XLON	3,255	122.3400	387234859634949
15:19:19	XLON	2,677	122.3400	387234859634958
15:19:21	XLON	2,154	122.3400	387234859634959
15:19:21	XLON	3,000	122.3400	387234859634960
15:19:25	XLON	2,497	122.3400	387234859634966
15:19:27	XLON	808	122.3400	387234859634970
15:19:29	XLON	479	122.3200	387234859634982
15:19:29	XLON	3,077	122.3200	387234859634983
15:19:29	XLON	1,278	122.3200	387234859634984
15:19:29	XLON	1,669	122.3200	387234859634985
15:19:29	XLON	3,400	122.3200	387234859634986
15:19:29	XLON	3,000	122.3200	387234859634987
15:19:29	XLON	330	122.3200	387234859634988
15:19:29	XLON	1,441	122.3200	387234859634989
15:19:29	XLON	1,579	122.2800	387234859634994
15:19:34	XLON	2,219	122.2800	387234859635042
15:19:50	XLON	2,959	122.2400	387234859635137
15:19:50	XLON	2,959	122.2400	387234859635139
15:21:20	XLON	1,479	122.2400	387234859635481
15:21:20	XLON	3,000	122.2400	387234859635482
15:21:23	XLON	4,399	122.2000	387234859635494
15:21:23	XLON	4,909	122.2000	387234859635495
15:21:47	XLON	3,000	122.1800	387234859635612
15:21:48	XLON	3,000	122.1800	387234859635614
15:21:48	XLON	466	122.1800	387234859635615
15:21:55	XLON	2,556	122.1400	387234859635649
15:22:01	XLON	2,700	122.1400	387234859635677
15:22:01	XLON	1,200	122.1400	387234859635678
15:22:16	XLON	3,000	122.1200	387234859635773
15:22:16	XLON	1,062	122.1200	387234859635774
15:22:18	XLON	3,000	122.1200	387234859635776
15:22:18	XLON	2,207	122.1200	387234859635777
15:22:20	XLON	3,000	122.1200	387234859635778
15:22:20	XLON	1,804	122.1200	387234859635779
15:22:20	XLON	3,000	122.1200	387234859635780
15:22:55	XLON	3,000	122.1200	387234859635882
15:22:55	XLON	2,700	122.1200	387234859635883
15:22:55	XLON	922	122.1200	387234859635884
15:22:55	XLON	1,200	122.1200	387234859635885
15:23:12	XLON	1,533	122.0800	387234859635974
15:23:27	XLON	1,632	122.0800	387234859636017
15:23:37	XLON	3,000	122.0800	387234859636046
15:23:59	XLON	3,000	122.0800	387234859636083
15:24:16	XLON	1,524	122.0800	387234859636170
15:24:39	XLON	127	122.0800	387234859636287
15:25:00	XLON	3,958	122.1000	387234859636364
15:25:00	XLON	8,584	122.1000	387234859636365
15:25:00	XLON	3,000	122.1000	387234859636366
15:25:04	XLON	12,230	122.1000	387234859636369
15:25:04	XLON	496	122.1000	387234859636370
15:25:05	XLON	3,000	122.1000	387234859636382
15:25:53	XLON	9,436	122.0800	387234859636484
15:25:53	XLON	4,111	122.0800	387234859636485
15:25:53	XLON	227	122.0800	387234859636486
15:25:53	XLON	7,105	122.0800	387234859636487
15:25:53	XLON	3,511	122.0800	387234859636490
15:25:53	XLON	3,000	122.0600	387234859636503
15:25:53	XLON	47	122.0600	387234859636504
15:25:53	XLON	3,220	122.0200	387234859636508
15:25:54	XLON	3,000	122.0400	387234859636511
15:25:54	XLON	2,330	122.0400	387234859636512
15:25:54	XLON	1,153	122.0600	387234859636513
15:25:54	XLON	3,703	122.0600	387234859636514
15:26:40	XLON	3,000	122.1000	387234859636701
15:26:40	XLON	3,000	122.1000	387234859636702
15:28:30	XLON	5,719	122.1000	387234859637131
15:28:30	XLON	5,701	122.1000	387234859637132
15:28:31	XLON	363	122.1000	387234859637141
15:28:31	XLON	3,948	122.1000	387234859637142
15:28:31	XLON	3,005	122.1000	387234859637143
15:28:31	XLON	3,741	122.1000	387234859637144
15:28:32	XLON	1,061	122.0800	387234859637147
15:28:32	XLON	1,836	122.0800	387234859637148
15:28:32	XLON	90	122.0800	387234859637149
15:28:32	XLON	147	122.0800	387234859637150
15:28:33	XLON	3,872	122.0800	387234859637156
15:28:33	XLON	227	122.0800	387234859637157
15:29:06	XLON	676	122.0400	387234859637276
15:29:06	XLON	2,468	122.0400	387234859637277
15:29:36	XLON	1,854	122.0400	387234859637416
15:29:36	XLON	8,401	122.0400	387234859637417
15:29:36	XLON	9,479	122.0400	387234859637418
15:29:38	XLON	776	122.0400	387234859637423
15:29:38	XLON	116	122.0400	387234859637424
15:29:38	XLON	2,262	122.0400	387234859637425
15:29:38	XLON	3,125	122.0400	387234859637426
15:29:38	XLON	3,000	122.0400	387234859637427
15:29:59	XLON	3,582	122.0200	387234859637503
15:31:28	XLON	4,332	122.0000	387234859637778
15:31:28	XLON	11	122.0000	387234859637779
15:31:28	XLON	101	122.0000	387234859637780
15:32:40	XLON	3,218	122.0000	387234859638013
15:32:40	XLON	5,041	122.0000	387234859638023
15:35:13	XLON	13,413	121.9600	387234859638561
15:35:14	XLON	2,240	121.9600	387234859638572
15:35:14	XLON	746	121.9600	387234859638571
15:36:29	XLON	4,978	122.0200	387234859638773
15:36:29	XLON	941	122.0200	387234859638774
15:40:14	XLON	1,989	122.0400	387234859639811
15:40:15	XLON	2,200	122.0400	387234859639822
15:41:35	XLON	68	122.0400	387234859640139
15:41:36	XLON	3,844	122.0400	387234859640141
15:42:37	XLON	8,309	122.0200	387234859640264
15:45:13	XLON	4,230	122.0200	387234859640746
15:45:13	XLON	4,230	122.0200	387234859640749
15:45:20	XLON	2,050	122.0000	387234859640759
15:45:20	XLON	2,052	122.0000	387234859640760
15:45:49	XLON	3,094	121.9800	387234859640862
15:46:07	XLON	2,831	121.9200	387234859640929
15:48:45	XLON	2,866	121.9800	387234859641527
15:56:43	XLON	3,885	122.0200	387234859643249
15:56:43	XLON	7,776	122.0200	387234859643250

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

POSSSDFMWEFSEDU

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00