REG - Vodafone Group Plc - Transaction in Own Shares
18 August 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
Date of purchase:
18 August 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
122.18
Lowest price paid per share (pence):
121.16
Volume weighted average price paid per share (pence):
121.63
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,117,060,696 of its ordinary shares in treasury and has 27,700,529,322 ordinary shares in issue (excluding treasury shares).As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 18 August 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 18 August 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
121.63
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:18:27
XLON
2,590
121.2000
374865353773082
08:18:27
XLON
8,291
121.2200
374865353773083
08:18:31
XLON
15
121.2600
374865353773091
08:18:31
XLON
2,860
121.2600
374865353773092
08:18:32
XLON
3,000
121.2400
374865353773104
08:18:33
XLON
1,063
121.2400
374865353773106
08:18:49
XLON
1,063
121.2600
374865353773166
08:19:04
XLON
861
121.3000
374865353773187
08:19:05
XLON
2,991
121.3000
374865353773208
08:19:05
XLON
2,675
121.3000
374865353773209
08:19:05
XLON
5,995
121.3000
374865353773210
08:19:06
XLON
2,879
121.2800
374865353773224
08:19:06
XLON
2,905
121.2800
374865353773225
08:19:06
XLON
6,527
121.3000
374865353773214
08:19:26
XLON
316
121.2600
374865353773279
08:19:26
XLON
4,047
121.2600
374865353773280
08:20:36
XLON
3,000
121.2200
374865353773450
08:20:36
XLON
857
121.2400
374865353773451
08:20:41
XLON
1,724
121.2200
374865353773452
08:20:41
XLON
7,500
121.2200
374865353773453
08:20:42
XLON
9,295
121.2800
374865353773459
08:20:44
XLON
3,136
121.2400
374865353773468
08:20:44
XLON
9,574
121.2400
374865353773469
08:20:53
XLON
4,753
121.2800
374865353773486
08:21:05
XLON
3,797
121.3000
374865353773532
08:21:18
XLON
3,000
121.2600
374865353773566
08:23:12
XLON
5,878
121.2400
374865353773798
08:23:12
XLON
2,164
121.2400
374865353773799
08:23:12
XLON
3,100
121.2200
374865353773805
08:23:12
XLON
105
121.2200
374865353773806
08:23:13
XLON
3,314
121.2200
374865353773809
08:23:46
XLON
240
121.2600
374865353773866
08:23:46
XLON
3,824
121.2600
374865353773867
08:23:48
XLON
1,063
121.2600
374865353773874
08:23:53
XLON
3,000
121.2600
374865353773890
08:24:01
XLON
900
121.2600
374865353773927
08:24:22
XLON
3,081
121.3000
374865353773974
08:25:01
XLON
7,420
121.3400
374865353774051
08:25:01
XLON
7,420
121.3400
374865353774053
08:25:06
XLON
2,027
121.2800
374865353774085
08:25:06
XLON
2,264
121.2800
374865353774086
08:25:33
XLON
3,000
121.3000
374865353774146
08:26:03
XLON
2,378
121.3200
374865353774238
08:26:06
XLON
3,000
121.3200
374865353774260
08:26:13
XLON
3,000
121.3200
374865353774294
08:27:21
XLON
3,000
121.2800
374865353774406
08:27:21
XLON
7,962
121.2800
374865353774407
08:27:38
XLON
1,739
121.3400
374865353774436
08:27:42
XLON
2,530
121.3400
374865353774439
08:27:44
XLON
3,000
121.3400
374865353774446
08:27:48
XLON
3,000
121.3400
374865353774452
08:28:26
XLON
3,000
121.2800
374865353774556
08:28:26
XLON
13,222
121.2600
374865353774559
08:28:26
XLON
3,238
121.2600
374865353774564
08:28:26
XLON
9,984
121.2600
374865353774565
08:28:43
XLON
3,000
121.2600
374865353774620
08:28:55
XLON
3,309
121.2600
374865353774656
08:28:55
XLON
8,049
121.2600
374865353774657
08:28:55
XLON
3,100
121.2600
374865353774660
08:29:00
XLON
3,247
121.2800
374865353774682
08:29:00
XLON
2,537
121.2800
374865353774683
08:29:00
XLON
2,349
121.2800
374865353774684
08:29:02
XLON
2,311
121.2800
374865353774686
08:29:02
XLON
1,921
121.2800
374865353774687
08:29:09
XLON
2,151
121.3000
374865353774697
08:29:09
XLON
10,905
121.3000
374865353774698
08:30:00
XLON
2,408
121.3000
374865353774807
08:30:12
XLON
3,000
121.3000
374865353774841
08:30:13
XLON
3,000
121.2600
374865353774845
08:30:19
XLON
3,100
121.2400
374865353774859
08:30:19
XLON
3,000
121.2600
374865353774860
08:30:19
XLON
316
121.2600
374865353774861
08:30:19
XLON
3,248
121.2600
374865353774862
08:30:19
XLON
4,489
121.2600
374865353774863
08:30:29
XLON
12,378
121.2200
374865353774943
08:30:30
XLON
3,839
121.2200
374865353774950
08:30:30
XLON
8,539
121.2200
374865353774951
08:30:53
XLON
11,509
121.2000
374865353775043
08:30:53
XLON
3,000
121.2000
374865353775044
08:30:53
XLON
3,295
121.2000
374865353775045
08:31:00
XLON
4,364
121.2000
374865353775067
08:31:14
XLON
5,233
121.1800
374865353775112
08:31:27
XLON
5,487
121.2000
374865353775167
08:31:27
XLON
3,000
121.2000
374865353775174
08:31:27
XLON
7,121
121.2000
374865353775175
08:32:34
XLON
4,913
121.2000
374865353775327
08:32:34
XLON
1
121.2000
374865353775328
08:33:15
XLON
3,108
121.2000
374865353775418
08:33:15
XLON
6,700
121.2000
374865353775419
08:33:15
XLON
1,482
121.2000
374865353775420
08:34:18
XLON
2,068
121.1800
374865353775559
08:34:26
XLON
3,000
121.1600
374865353775586
08:35:05
XLON
11,608
121.2200
374865353775692
08:35:05
XLON
11,607
121.2200
374865353775702
08:35:05
XLON
1
121.2200
374865353775703
08:35:10
XLON
1,479
121.1600
374865353775719
08:35:10
XLON
4,744
121.1600
374865353775720
08:36:24
XLON
2,120
121.2600
374865353775848
08:36:24
XLON
3,000
121.2600
374865353775849
08:36:24
XLON
604
121.2600
374865353775850
08:37:44
XLON
3,000
121.3000
374865353775959
08:37:46
XLON
2,355
121.3000
374865353775967
08:37:46
XLON
3,000
121.3000
374865353775968
08:37:46
XLON
2,320
121.3000
374865353775969
08:37:46
XLON
604
121.3000
374865353775970
08:37:48
XLON
2,311
121.3000
374865353775972
08:37:48
XLON
1,897
121.3000
374865353775973
08:37:48
XLON
604
121.3000
374865353775974
08:38:10
XLON
3,000
121.2800
374865353776011
08:38:10
XLON
1,200
121.2800
374865353776012
08:38:10
XLON
3,485
121.2800
374865353776013
08:38:10
XLON
9,144
121.2800
374865353776014
08:38:16
XLON
3,025
121.2800
374865353776033
08:38:16
XLON
3,000
121.2800
374865353776034
08:38:22
XLON
4,274
121.2800
374865353776046
08:38:31
XLON
11,801
121.3000
374865353776073
08:39:44
XLON
3,357
121.3600
374865353776185
08:40:08
XLON
2,507
121.3600
374865353776241
08:40:39
XLON
12,984
121.3800
374865353776333
08:40:39
XLON
3,000
121.3800
374865353776344
08:40:39
XLON
1,200
121.3800
374865353776345
08:40:39
XLON
2,501
121.3800
374865353776346
08:40:39
XLON
1,778
121.3800
374865353776347
08:40:39
XLON
604
121.3800
374865353776348
08:40:39
XLON
3,901
121.3800
374865353776349
08:41:42
XLON
2,787
121.4000
374865353776440
08:41:52
XLON
15
121.3600
374865353776472
08:41:52
XLON
3,000
121.3600
374865353776473
08:41:54
XLON
3,000
121.3400
374865353776475
08:41:54
XLON
10,541
121.3400
374865353776476
08:42:13
XLON
5,212
121.3000
374865353776535
08:42:13
XLON
3,000
121.3000
374865353776536
08:42:13
XLON
435
121.3200
374865353776537
08:42:13
XLON
3,000
121.3200
374865353776538
08:42:13
XLON
9,143
121.3200
374865353776539
08:42:13
XLON
1,200
121.3200
374865353776540
08:42:13
XLON
1,200
121.3200
374865353776541
08:42:25
XLON
4,364
121.3400
374865353776597
08:42:25
XLON
7,213
121.3400
374865353776598
08:42:25
XLON
4,364
121.3400
374865353776599
08:42:26
XLON
2,458
121.3600
374865353776602
08:42:26
XLON
604
121.3600
374865353776603
08:42:26
XLON
1,898
121.3600
374865353776604
08:42:27
XLON
2,848
121.3600
374865353776608
08:42:48
XLON
3,000
121.3200
374865353776667
08:42:53
XLON
4,716
121.3200
374865353776690
08:43:11
XLON
9,279
121.3200
374865353776717
08:43:47
XLON
8,059
121.3200
374865353776761
08:43:47
XLON
5,492
121.3200
374865353776762
08:44:28
XLON
195
121.3800
374865353776835
08:44:28
XLON
9,141
121.3800
374865353776836
08:44:28
XLON
5,335
121.3800
374865353776837
08:44:28
XLON
1,041
121.3800
374865353776838
08:44:55
XLON
165
121.3600
374865353776890
08:45:05
XLON
9,059
121.2800
374865353776930
08:45:10
XLON
3,000
121.3400
374865353776941
08:45:10
XLON
316
121.3400
374865353776942
08:45:10
XLON
3,000
121.3400
374865353776943
08:45:14
XLON
374
121.3600
374865353776949
08:45:14
XLON
604
121.3600
374865353776950
08:45:14
XLON
5,516
121.3600
374865353776951
08:45:27
XLON
394
121.4000
374865353777024
08:45:27
XLON
2,336
121.4000
374865353777025
08:45:27
XLON
3,100
121.4000
374865353777026
08:45:27
XLON
6,435
121.4000
374865353777027
08:45:27
XLON
604
121.4000
374865353777028
08:45:28
XLON
13
121.4000
374865353777032
08:45:32
XLON
4,447
121.4200
374865353777056
08:45:32
XLON
4,200
121.4200
374865353777057
08:45:32
XLON
9,142
121.4200
374865353777058
08:45:32
XLON
7,222
121.4200
374865353777059
08:45:32
XLON
604
121.4200
374865353777060
08:45:32
XLON
2,677
121.4200
374865353777061
08:45:33
XLON
500
121.4200
374865353777064
08:45:34
XLON
500
121.4200
374865353777071
08:45:35
XLON
500
121.4200
374865353777072
08:45:36
XLON
500
121.4200
374865353777079
08:45:42
XLON
9,718
121.4200
374865353777107
08:45:42
XLON
1,808
121.4200
374865353777108
08:45:45
XLON
9,718
121.4200
374865353777127
08:45:53
XLON
1,651
121.4200
374865353777150
08:45:53
XLON
1,284
121.4200
374865353777151
08:46:15
XLON
500
121.4200
374865353777221
08:46:20
XLON
2,328
121.4400
374865353777238
08:46:32
XLON
6,407
121.4000
374865353777246
08:46:32
XLON
8,490
121.4000
374865353777249
08:46:34
XLON
2,505
121.4000
374865353777261
08:46:44
XLON
908
121.4000
374865353777279
08:46:45
XLON
448
121.4400
374865353777288
08:46:46
XLON
4
121.4400
374865353777291
08:47:03
XLON
2,767
121.4600
374865353777325
08:47:18
XLON
4,934
121.4600
374865353777376
08:47:18
XLON
2,571
121.4600
374865353777377
08:47:18
XLON
3,589
121.4600
374865353777378
08:47:18
XLON
3,000
121.4600
374865353777382
08:47:18
XLON
3,000
121.4600
374865353777383
08:47:18
XLON
2,470
121.4600
374865353777384
08:47:18
XLON
604
121.4600
374865353777385
08:47:23
XLON
500
121.4600
374865353777403
08:47:24
XLON
500
121.4600
374865353777405
08:47:25
XLON
500
121.4600
374865353777418
08:47:25
XLON
2,427
121.4600
374865353777419
08:47:25
XLON
1,058
121.4600
374865353777420
08:47:29
XLON
13,654
121.4200
374865353777429
08:47:31
XLON
2,419
121.4000
374865353777450
08:47:32
XLON
18,420
121.3400
374865353777475
08:48:02
XLON
3,000
121.3800
374865353777523
08:48:03
XLON
2,832
121.3800
374865353777524
08:48:03
XLON
2,304
121.3800
374865353777525
08:48:05
XLON
1,885
121.3800
374865353777527
08:48:10
XLON
5,935
121.3800
374865353777534
08:48:12
XLON
6,002
121.4000
374865353777542
08:48:20
XLON
2,583
121.4000
374865353777556
08:48:20
XLON
2,311
121.4000
374865353777557
08:48:22
XLON
1,063
121.4000
374865353777567
08:48:22
XLON
3,000
121.4000
374865353777568
08:48:24
XLON
3,840
121.4000
374865353777569
08:48:36
XLON
869
121.4000
374865353777598
08:48:40
XLON
2,849
121.3800
374865353777610
08:48:40
XLON
4,314
121.3800
374865353777611
08:48:40
XLON
5,273
121.3800
374865353777612
08:48:40
XLON
2,849
121.3800
374865353777614
08:48:41
XLON
3,000
121.3800
374865353777621
08:48:41
XLON
578
121.3800
374865353777622
08:48:54
XLON
4
121.3800
374865353777642
08:49:36
XLON
12,484
121.3400
374865353777697
08:49:39
XLON
380
121.3800
374865353777711
08:49:39
XLON
604
121.3800
374865353777712
08:49:39
XLON
2,010
121.3800
374865353777713
08:49:41
XLON
4,166
121.3800
374865353777714
08:50:07
XLON
11,604
121.3400
374865353777764
08:50:17
XLON
2,775
121.3400
374865353777774
08:51:42
XLON
3,000
121.3200
374865353777948
08:51:42
XLON
3,000
121.3200
374865353777949
08:51:42
XLON
2,045
121.3400
374865353777950
08:51:47
XLON
1,259
121.3400
374865353777953
08:51:47
XLON
3,000
121.3400
374865353777954
08:51:47
XLON
604
121.3400
374865353777955
08:51:47
XLON
1,671
121.3400
374865353777956
08:51:49
XLON
690
121.3400
374865353777957
08:51:49
XLON
3,375
121.3400
374865353777958
08:51:49
XLON
604
121.3400
374865353777959
08:51:50
XLON
467
121.3400
374865353777970
08:51:50
XLON
1,931
121.3400
374865353777971
08:51:51
XLON
3,375
121.3400
374865353777974
08:51:51
XLON
604
121.3400
374865353777975
08:51:52
XLON
839
121.3400
374865353777980
08:54:23
XLON
2,212
121.4200
374865353778320
08:54:23
XLON
3,000
121.4200
374865353778321
08:54:24
XLON
2,311
121.4200
374865353778324
08:54:25
XLON
1,063
121.4200
374865353778325
08:54:27
XLON
425
121.4400
374865353778327
08:54:27
XLON
5
121.4400
374865353778328
08:54:27
XLON
5,292
121.4400
374865353778329
08:54:27
XLON
2,297
121.4400
374865353778330
08:54:27
XLON
9,135
121.4400
374865353778331
08:54:27
XLON
3,000
121.4400
374865353778332
08:55:30
XLON
4,468
121.4800
374865353778492
08:55:30
XLON
8,744
121.4800
374865353778493
08:55:30
XLON
4,468
121.4800
374865353778498
08:56:07
XLON
10,709
121.4600
374865353778571
08:56:07
XLON
12,184
121.4600
374865353778573
08:57:21
XLON
12,242
121.4600
374865353778668
08:58:35
XLON
13,304
121.5200
374865353778805
08:58:35
XLON
3,000
121.5200
374865353778809
08:58:35
XLON
3,000
121.5200
374865353778810
08:58:35
XLON
7,178
121.5200
374865353778811
08:59:56
XLON
13,793
121.5400
374865353778988
08:59:56
XLON
13,793
121.5400
374865353778989
09:00:44
XLON
12,166
121.4600
374865353779165
09:00:49
XLON
1,625
121.4400
374865353779170
09:00:49
XLON
4,875
121.4400
374865353779171
09:00:50
XLON
4,165
121.4400
374865353779174
09:00:50
XLON
3,070
121.4400
374865353779176
09:01:00
XLON
3,668
121.4000
374865353779187
09:01:00
XLON
5,123
121.4000
374865353779188
09:01:06
XLON
3,756
121.3800
374865353779204
09:01:57
XLON
679
121.4800
374865353779353
09:04:06
XLON
985
121.4400
374865353779532
09:04:57
XLON
19
121.5400
374865353779641
09:05:18
XLON
3,000
121.5400
374865353779706
09:05:18
XLON
10,514
121.5200
374865353779702
09:05:37
XLON
4,520
121.5200
374865353779725
09:05:38
XLON
5
121.5400
374865353779741
09:05:41
XLON
2,329
121.5400
374865353779745
09:06:19
XLON
17
121.6000
374865353779801
09:07:03
XLON
377
121.5200
374865353779868
09:07:07
XLON
367
121.5000
374865353779875
09:07:08
XLON
322
121.5000
374865353779876
09:07:10
XLON
3,000
121.5000
374865353779877
09:07:21
XLON
3,000
121.5000
374865353779893
09:09:54
XLON
3,000
121.6000
374865353780253
09:09:54
XLON
1,292
121.6000
374865353780254
09:10:00
XLON
3,000
121.6000
374865353780258
09:10:02
XLON
2,310
121.5800
374865353780263
09:10:02
XLON
3,248
121.5800
374865353780264
09:10:02
XLON
604
121.5800
374865353780265
09:10:03
XLON
1,889
121.5800
374865353780274
09:10:03
XLON
540
121.5800
374865353780275
09:10:03
XLON
3,248
121.5800
374865353780276
09:10:03
XLON
604
121.5800
374865353780277
09:10:04
XLON
565
121.5800
374865353780282
09:10:04
XLON
3,248
121.5800
374865353780283
09:10:04
XLON
1,173
121.5800
374865353780284
09:10:04
XLON
604
121.5800
374865353780285
09:10:04
XLON
9,117
121.5800
374865353780286
09:10:25
XLON
3,933
121.5400
374865353780366
09:11:04
XLON
2,189
121.5600
374865353780451
09:11:04
XLON
6,418
121.5600
374865353780452
09:11:07
XLON
394
121.5600
374865353780457
09:11:10
XLON
301
121.5600
374865353780458
09:11:10
XLON
9,001
121.5600
374865353780460
09:11:17
XLON
1,539
121.5800
374865353780473
09:12:16
XLON
10,561
121.5800
374865353780543
09:12:17
XLON
1,732
121.5800
374865353780546
09:12:17
XLON
5,199
121.5800
374865353780547
09:12:17
XLON
2,057
121.5800
374865353780548
09:12:17
XLON
3,630
121.5800
374865353780545
09:12:18
XLON
1,323
121.5800
374865353780553
09:12:18
XLON
3,970
121.5800
374865353780554
09:12:27
XLON
3,476
121.5600
374865353780588
09:12:27
XLON
3,476
121.5600
374865353780591
09:12:27
XLON
2,390
121.5600
374865353780592
09:12:27
XLON
1,086
121.5600
374865353780593
09:12:27
XLON
1,955
121.5600
374865353780594
09:12:27
XLON
610
121.5600
374865353780595
09:12:29
XLON
2,499
121.5600
374865353780597
09:12:30
XLON
1,716
121.5600
374865353780608
09:12:32
XLON
3
121.5600
374865353780609
09:12:32
XLON
9,118
121.5600
374865353780610
09:13:20
XLON
3,340
121.5200
374865353780708
09:13:48
XLON
5,573
121.5000
374865353780725
09:14:04
XLON
5,573
121.5000
374865353780759
09:14:04
XLON
3,000
121.5000
374865353780768
09:14:04
XLON
2,573
121.5000
374865353780769
09:14:04
XLON
6,547
121.5000
374865353780770
09:14:05
XLON
15
121.5000
374865353780777
09:14:06
XLON
15
121.5000
374865353780781
09:14:20
XLON
11,873
121.4800
374865353780788
09:14:20
XLON
5,722
121.4800
374865353780792
09:14:22
XLON
3,000
121.4800
374865353780793
09:14:35
XLON
3,057
121.4800
374865353780820
09:14:58
XLON
10,157
121.4600
374865353780856
09:15:13
XLON
10,789
121.5000
374865353780909
09:16:24
XLON
1,740
121.5200
374865353781089
09:17:34
XLON
7,991
121.5200
374865353781152
09:17:39
XLON
4,379
121.5200
374865353781160
09:17:43
XLON
9,080
121.5000
374865353781175
09:17:43
XLON
7,765
121.5000
374865353781190
09:18:25
XLON
2,001
121.5600
374865353781229
09:18:25
XLON
604
121.5600
374865353781230
09:18:25
XLON
3,000
121.5600
374865353781231
09:19:03
XLON
3,000
121.5600
374865353781258
09:19:03
XLON
500
121.5600
374865353781259
09:19:08
XLON
2,280
121.5600
374865353781260
09:19:08
XLON
1,590
121.5600
374865353781261
09:19:08
XLON
604
121.5600
374865353781262
09:19:08
XLON
9,117
121.5600
374865353781263
09:19:08
XLON
3,000
121.5600
374865353781264
09:19:11
XLON
3,230
121.5600
374865353781267
09:19:34
XLON
500
121.5800
374865353781292
09:20:08
XLON
2,600
121.6000
374865353781345
09:20:08
XLON
300
121.6000
374865353781346
09:20:08
XLON
1,682
121.6000
374865353781347
09:22:00
XLON
10,664
121.6000
374865353781466
09:22:01
XLON
9,149
121.6000
374865353781467
09:22:01
XLON
1,463
121.6000
374865353781468
09:22:14
XLON
8,358
121.5800
374865353781480
09:22:47
XLON
3,005
121.5600
374865353781513
09:22:47
XLON
3,005
121.5600
374865353781515
09:23:42
XLON
2,762
121.5400
374865353781593
09:23:42
XLON
217
121.5400
374865353781594
09:23:42
XLON
8,644
121.5400
374865353781595
09:23:43
XLON
2,900
121.5200
374865353781597
09:23:46
XLON
765
121.5200
374865353781600
09:23:47
XLON
3,803
121.5200
374865353781601
09:26:03
XLON
2,570
121.5200
374865353781754
09:26:40
XLON
7,270
121.5200
374865353781803
09:26:40
XLON
3,000
121.5200
374865353781809
09:26:40
XLON
1,767
121.5200
374865353781810
09:26:40
XLON
4,550
121.5000
374865353781812
09:26:40
XLON
6,435
121.5000
374865353781813
09:26:45
XLON
11,181
121.4800
374865353781823
09:28:52
XLON
13,636
121.5000
374865353781988
09:28:52
XLON
315
121.4600
374865353782001
09:28:52
XLON
3,000
121.4600
374865353782002
09:28:52
XLON
6,521
121.4600
374865353782003
09:28:52
XLON
3,344
121.4600
374865353782004
09:28:52
XLON
456
121.4800
374865353782005
09:29:13
XLON
1,463
121.4000
374865353782046
09:29:13
XLON
11,556
121.4000
374865353782048
09:29:14
XLON
3,000
121.4000
374865353782065
09:29:14
XLON
10,019
121.4000
374865353782066
09:29:14
XLON
3,000
121.4000
374865353782069
09:29:14
XLON
604
121.4000
374865353782070
09:29:14
XLON
1,458
121.4000
374865353782071
09:29:15
XLON
6
121.4000
374865353782078
09:29:15
XLON
976
121.4000
374865353782079
09:29:22
XLON
3,000
121.4000
374865353782087
09:29:24
XLON
3,000
121.4000
374865353782095
09:29:29
XLON
5,277
121.4000
374865353782100
09:29:34
XLON
11
121.4000
374865353782104
09:29:52
XLON
12,627
121.4000
374865353782109
09:29:53
XLON
4,639
121.4000
374865353782110
09:29:57
XLON
656
121.4200
374865353782126
09:30:21
XLON
5,500
121.4000
374865353782175
09:30:21
XLON
2,775
121.4000
374865353782176
09:30:21
XLON
4,191
121.4000
374865353782177
09:30:22
XLON
5
121.4000
374865353782178
09:30:24
XLON
18
121.4000
374865353782185
09:30:26
XLON
3,000
121.4000
374865353782190
09:30:43
XLON
4,410
121.3600
374865353782200
09:31:45
XLON
3,000
121.3200
374865353782301
09:31:45
XLON
8,583
121.3000
374865353782302
09:31:45
XLON
8,815
121.3000
374865353782308
09:34:52
XLON
2,928
121.2800
374865353782628
09:36:54
XLON
12,206
121.3400
374865353782804
09:36:54
XLON
3,000
121.3400
374865353782812
09:36:54
XLON
1,200
121.3400
374865353782813
09:36:54
XLON
8,006
121.3400
374865353782814
09:38:07
XLON
760
121.3000
374865353782943
09:38:51
XLON
4
121.3400
374865353783037
09:39:15
XLON
2,000
121.3400
374865353783095
09:40:16
XLON
4,664
121.3800
374865353783172
09:40:16
XLON
1,776
121.3800
374865353783173
09:40:16
XLON
5,987
121.3800
374865353783174
09:41:08
XLON
2,340
121.4200
374865353783235
09:41:08
XLON
1,540
121.4200
374865353783236
09:41:08
XLON
3,000
121.4200
374865353783237
09:42:12
XLON
7,641
121.3800
374865353783285
09:42:12
XLON
7,471
121.3800
374865353783286
09:42:34
XLON
3,213
121.3800
374865353783336
09:44:03
XLON
1,984
121.4400
374865353783510
09:44:03
XLON
10,332
121.4400
374865353783511
09:44:03
XLON
3,000
121.4400
374865353783512
09:44:03
XLON
1,190
121.4400
374865353783513
09:45:14
XLON
5,809
121.4000
374865353783597
09:45:31
XLON
4,542
121.4000
374865353783623
09:45:31
XLON
4,543
121.4000
374865353783624
09:47:05
XLON
7,655
121.4000
374865353783938
09:47:05
XLON
1,970
121.4000
374865353783939
09:48:23
XLON
5,024
121.4200
374865353784059
09:48:30
XLON
3,313
121.4000
374865353784067
09:50:02
XLON
5,277
121.4000
374865353784255
09:50:02
XLON
2,342
121.4000
374865353784256
09:50:03
XLON
5,277
121.4000
374865353784257
09:54:20
XLON
11,757
121.5200
374865353784727
09:54:39
XLON
12,359
121.4800
374865353784768
09:55:02
XLON
3,000
121.4600
374865353784833
09:55:02
XLON
2,717
121.4600
374865353784834
09:55:02
XLON
3,407
121.4600
374865353784835
09:55:02
XLON
1,904
121.4600
374865353784836
09:55:41
XLON
12,646
121.4400
374865353784917
09:55:41
XLON
3,407
121.4400
374865353784918
09:55:41
XLON
2,507
121.4400
374865353784919
09:55:41
XLON
7,389
121.4400
374865353784920
09:58:16
XLON
13,222
121.5200
374865353785148
09:58:19
XLON
8,139
121.5200
374865353785149
09:58:19
XLON
5,473
121.5200
374865353785150
09:58:19
XLON
987
121.5200
374865353785152
09:58:31
XLON
11,827
121.5200
374865353785166
09:58:53
XLON
147
121.5200
374865353785183
09:58:53
XLON
11,745
121.5200
374865353785187
10:02:43
XLON
412
121.6200
374865353785624
10:02:45
XLON
4,074
121.6200
374865353785625
10:03:15
XLON
11,985
121.6600
374865353785666
10:04:52
XLON
6,865
121.6400
374865353785744
10:04:55
XLON
5,185
121.6400
374865353785752
10:04:56
XLON
1,680
121.6400
374865353785759
10:05:02
XLON
6,124
121.6400
374865353785792
10:05:02
XLON
613
121.6400
374865353785793
10:06:10
XLON
6,124
121.6400
374865353785864
10:06:10
XLON
1,677
121.6400
374865353785867
10:06:13
XLON
11,569
121.6400
374865353785883
10:06:15
XLON
12
121.6400
374865353785890
10:06:17
XLON
3
121.6400
374865353785895
10:06:17
XLON
3,000
121.6400
374865353785896
10:06:17
XLON
7,855
121.6200
374865353785897
10:06:17
XLON
367
121.6200
374865353785898
10:09:03
XLON
14
121.6400
374865353786169
10:09:03
XLON
3,000
121.6400
374865353786170
10:09:03
XLON
1,869
121.6400
374865353786171
10:09:08
XLON
276
121.6400
374865353786198
10:09:08
XLON
7,945
121.6400
374865353786199
10:09:08
XLON
2,424
121.6400
374865353786200
10:09:09
XLON
6,134
121.6200
374865353786202
10:09:11
XLON
3,261
121.6000
374865353786211
10:10:16
XLON
11,844
121.6000
374865353786281
10:10:16
XLON
5,271
121.6000
374865353786283
10:10:17
XLON
7,268
121.6000
374865353786289
10:10:17
XLON
6,552
121.6000
374865353786291
10:10:27
XLON
3,163
121.6000
374865353786298
10:10:27
XLON
3,911
121.6000
374865353786299
10:10:28
XLON
12,866
121.6000
374865353786305
10:16:40
XLON
21,142
121.8400
374865353786900
10:16:40
XLON
1,534
121.8400
374865353786901
10:17:09
XLON
12,305
121.8600
374865353786952
10:18:04
XLON
2,560
121.8800
374865353786984
10:18:09
XLON
5,223
121.8800
374865353786992
10:18:18
XLON
500
121.9200
374865353787020
10:18:18
XLON
2,505
121.9200
374865353787021
10:18:31
XLON
100
121.9000
374865353787047
10:18:36
XLON
2,629
121.9000
374865353787064
10:19:00
XLON
7,966
121.9600
374865353787136
10:19:00
XLON
7,966
121.9600
374865353787139
10:19:39
XLON
1,838
121.9800
374865353787188
10:19:44
XLON
2,605
121.9800
374865353787197
10:20:07
XLON
6,510
121.9600
374865353787238
10:20:19
XLON
3,523
121.9600
374865353787248
10:20:19
XLON
6,238
121.9800
374865353787260
10:21:31
XLON
3,003
122.0000
374865353787359
10:21:31
XLON
8,759
122.0000
374865353787360
10:21:31
XLON
16,547
122.0000
374865353787361
10:21:31
XLON
3,000
122.0000
374865353787362
10:21:32
XLON
3,850
122.0000
374865353787363
10:21:32
XLON
3,000
122.0000
374865353787364
10:21:32
XLON
500
122.0000
374865353787365
10:21:32
XLON
1,854
122.0000
374865353787366
10:21:33
XLON
5,095
122.0000
374865353787367
10:21:33
XLON
1,063
122.0000
374865353787368
10:21:33
XLON
3,000
122.0000
374865353787369
10:21:35
XLON
3,850
122.0000
374865353787373
10:21:35
XLON
2,339
122.0000
374865353787374
10:21:35
XLON
1,770
122.0000
374865353787381
10:21:41
XLON
2,313
122.0000
374865353787397
10:21:52
XLON
3
122.0000
374865353787403
10:21:57
XLON
1,832
122.0000
374865353787424
10:21:57
XLON
3,000
122.0000
374865353787425
10:22:37
XLON
3,850
122.0000
374865353787491
10:22:41
XLON
5,065
121.9800
374865353787509
10:22:47
XLON
4,003
122.0000
374865353787524
10:22:48
XLON
3,422
122.0000
374865353787526
10:22:48
XLON
3,000
122.0000
374865353787527
10:22:55
XLON
2,574
122.0000
374865353787535
10:22:55
XLON
3,000
122.0000
374865353787536
10:23:00
XLON
3,850
122.0000
374865353787549
10:23:27
XLON
5,060
121.9800
374865353787589
10:23:30
XLON
453
121.9800
374865353787595
10:23:32
XLON
4,325
121.9800
374865353787597
10:23:32
XLON
4,326
121.9800
374865353787598
10:23:32
XLON
3,054
121.9800
374865353787599
10:23:32
XLON
3,000
121.9800
374865353787600
10:23:32
XLON
6,553
121.9800
374865353787601
10:23:58
XLON
3,414
121.9800
374865353787620
10:24:07
XLON
1,063
122.0000
374865353787644
10:24:07
XLON
8,454
122.0000
374865353787645
10:24:07
XLON
1,128
122.0000
374865353787646
10:24:10
XLON
3,000
122.0200
374865353787652
10:24:12
XLON
97
122.0000
374865353787657
10:24:12
XLON
3,850
122.0000
374865353787658
10:24:19
XLON
4,317
122.0000
374865353787660
10:24:19
XLON
3,298
122.0000
374865353787661
10:24:21
XLON
1,822
122.0000
374865353787668
10:24:21
XLON
3,145
122.0000
374865353787669
10:24:32
XLON
3
122.0000
374865353787674
10:24:37
XLON
1,379
122.0000
374865353787678
10:25:01
XLON
13
122.0000
374865353787686
10:25:09
XLON
1,845
122.0000
374865353787710
10:25:25
XLON
3,850
122.0000
374865353787725
10:25:25
XLON
2,964
122.0000
374865353787726
10:25:29
XLON
3,850
122.0000
374865353787733
10:25:29
XLON
1,741
122.0000
374865353787734
10:25:31
XLON
1,063
122.0000
374865353787743
10:25:31
XLON
3,000
122.0000
374865353787744
10:25:42
XLON
4
122.0000
374865353787750
10:25:42
XLON
3,000
122.0000
374865353787751
10:26:00
XLON
3,977
122.0000
374865353787784
10:26:09
XLON
1,860
122.0000
374865353787800
10:26:14
XLON
10,000
122.0000
374865353787803
10:27:00
XLON
12,847
121.9800
374865353787881
10:27:52
XLON
1,897
122.0000
374865353787924
10:27:52
XLON
3,000
122.0000
374865353787925
10:28:00
XLON
1,200
122.0000
374865353787936
10:28:00
XLON
1,200
122.0000
374865353787937
10:28:01
XLON
3,000
122.0000
374865353787938
10:28:13
XLON
3,715
122.0000
374865353787956
10:28:30
XLON
1,200
122.0000
374865353787973
10:28:38
XLON
3,000
122.0000
374865353787988
10:28:49
XLON
3,000
122.0000
374865353787992
10:28:57
XLON
3,344
122.0000
374865353787997
10:28:57
XLON
3,000
122.0000
374865353787998
10:29:29
XLON
482
121.9600
374865353788077
10:29:29
XLON
3,000
121.9600
374865353788078
10:30:31
XLON
3,000
121.9400
374865353788162
10:30:31
XLON
3,733
121.9400
374865353788163
10:30:31
XLON
3,000
121.9600
374865353788164
10:30:31
XLON
3,248
121.9600
374865353788165
10:30:31
XLON
1,200
121.9600
374865353788166
10:30:31
XLON
1,200
121.9600
374865353788167
10:30:31
XLON
1,088
121.9600
374865353788168
10:30:48
XLON
12
121.9200
374865353788207
10:30:48
XLON
3,000
121.9200
374865353788208
10:30:53
XLON
3,000
121.9000
374865353788222
10:30:53
XLON
3,000
121.9000
374865353788223
10:30:53
XLON
9,087
121.9000
374865353788224
10:30:53
XLON
3,471
121.9000
374865353788225
10:30:54
XLON
2,376
121.8800
374865353788226
10:31:01
XLON
3,067
121.8800
374865353788227
10:32:01
XLON
3,375
121.9000
374865353788303
10:32:01
XLON
3,000
121.9000
374865353788304
10:32:01
XLON
1,771
121.9000
374865353788305
10:32:06
XLON
3,375
121.9000
374865353788307
10:32:06
XLON
4,519
121.9000
374865353788308
10:33:20
XLON
3,280
121.9000
374865353788345
10:33:20
XLON
3,129
121.9000
374865353788346
10:33:20
XLON
9,089
121.9000
374865353788347
10:33:20
XLON
3,463
121.9000
374865353788348
10:33:25
XLON
2,731
121.9000
374865353788349
10:33:27
XLON
21
121.9000
374865353788350
10:34:16
XLON
3,000
121.9400
374865353788424
10:34:21
XLON
2,240
121.9400
374865353788426
10:34:25
XLON
1,831
121.9400
374865353788436
10:35:01
XLON
6,860
121.9400
374865353788463
10:35:07
XLON
20,516
121.9400
374865353788465
10:35:32
XLON
3,936
121.9400
374865353788517
10:35:37
XLON
3
121.9400
374865353788521
10:35:37
XLON
4,821
121.9400
374865353788522
10:35:42
XLON
3
121.9400
374865353788534
10:35:42
XLON
9,426
121.9400
374865353788535
10:35:45
XLON
4
121.9400
374865353788536
10:36:09
XLON
3,682
121.9400
374865353788588
10:36:47
XLON
2,981
121.9400
374865353788635
10:36:47
XLON
1
121.9400
374865353788636
10:36:48
XLON
712
121.9600
374865353788648
10:37:02
XLON
685
121.9800
374865353788694
10:37:02
XLON
8,128
121.9800
374865353788695
10:37:02
XLON
9,233
121.9800
374865353788696
10:37:02
XLON
1,308
121.9800
374865353788697
10:37:02
XLON
3,421
121.9800
374865353788698
10:37:02
XLON
2,247
121.9800
374865353788699
10:37:36
XLON
5,632
121.9800
374865353788730
10:37:55
XLON
489
122.0000
374865353788757
10:37:57
XLON
7,491
122.0000
374865353788758
10:37:57
XLON
3,000
122.0000
374865353788759
10:37:57
XLON
3,248
122.0000
374865353788760
10:37:58
XLON
7,491
122.0000
374865353788762
10:38:00
XLON
7,491
122.0000
374865353788763
10:38:01
XLON
4,106
122.0000
374865353788764
10:38:02
XLON
7,491
122.0000
374865353788766
10:38:04
XLON
7,491
122.0000
374865353788767
10:38:06
XLON
7,491
122.0000
374865353788768
10:38:06
XLON
3,439
122.0000
374865353788769
10:38:06
XLON
3,000
122.0000
374865353788770
10:38:07
XLON
7,491
122.0000
374865353788771
10:38:09
XLON
7,491
122.0000
374865353788773
10:38:11
XLON
7,491
122.0000
374865353788780
10:38:11
XLON
3,000
122.0000
374865353788781
10:38:32
XLON
8,481
121.9600
374865353788805
10:38:32
XLON
3,000
121.9600
374865353788811
10:38:32
XLON
11
121.9800
374865353788812
10:38:32
XLON
3,000
121.9800
374865353788813
10:38:32
XLON
3,439
121.9800
374865353788814
10:38:32
XLON
839
121.9800
374865353788815
10:38:32
XLON
9,230
121.9800
374865353788816
10:38:32
XLON
7,870
121.9800
374865353788817
10:38:44
XLON
5,535
121.9800
374865353788822
10:39:05
XLON
1,545
122.0000
374865353788850
10:39:05
XLON
3,100
122.0000
374865353788851
10:39:05
XLON
1,501
122.0000
374865353788852
10:39:07
XLON
2,886
122.0000
374865353788857
10:41:00
XLON
10,974
122.0400
374865353789000
10:41:00
XLON
2,800
122.0400
374865353789002
10:41:00
XLON
3,000
122.0400
374865353789003
10:41:00
XLON
3,000
122.0400
374865353789004
10:41:00
XLON
2,878
122.0400
374865353789005
10:41:06
XLON
3,000
122.0600
374865353789016
10:41:22
XLON
3,000
122.0600
374865353789035
10:41:36
XLON
3,100
122.0200
374865353789063
10:41:36
XLON
3,000
122.0400
374865353789064
10:41:36
XLON
3,471
122.0400
374865353789065
10:41:36
XLON
2,432
122.0400
374865353789066
10:41:36
XLON
3,512
122.0400
374865353789058
10:41:36
XLON
8,899
122.0400
374865353789059
10:43:48
XLON
2,934
122.1400
374865353789224
10:43:55
XLON
11,485
122.1400
374865353789228
10:44:31
XLON
155
122.1400
374865353789256
10:44:53
XLON
780
122.1600
374865353789270
10:45:01
XLON
3
122.1600
374865353789275
10:45:05
XLON
2,600
122.1800
374865353789279
10:45:05
XLON
6,044
122.1800
374865353789280
10:45:05
XLON
1,966
122.1800
374865353789281
10:45:05
XLON
1,004
122.1800
374865353789282
10:45:14
XLON
5,994
122.1600
374865353789295
10:45:14
XLON
5,220
122.1600
374865353789296
10:45:14
XLON
2,900
122.1600
374865353789299
10:45:14
XLON
3,000
122.1600
374865353789300
10:45:14
XLON
1,909
122.1600
374865353789301
10:45:57
XLON
790
122.1800
374865353789398
10:46:18
XLON
5
122.1600
374865353789418
10:46:23
XLON
3,000
122.1600
374865353789422
10:46:24
XLON
13,133
122.1400
374865353789423
10:48:05
XLON
282
122.1200
374865353789539
10:48:05
XLON
197
122.1200
374865353789540
10:48:06
XLON
50
122.1200
374865353789541
10:48:07
XLON
2,742
122.1200
374865353789548
10:48:20
XLON
562
122.1200
374865353789562
10:48:20
XLON
3,000
122.1200
374865353789563
10:48:20
XLON
3,118
122.1200
374865353789564
10:48:20
XLON
783
122.1200
374865353789565
10:48:25
XLON
539
122.1200
374865353789572
10:49:35
XLON
11,639
122.0800
374865353789702
10:49:35
XLON
2,151
122.0800
374865353789703
10:50:06
XLON
6,398
122.0800
374865353789760
10:50:06
XLON
7,430
122.0800
374865353789761
10:50:06
XLON
3,000
122.0600
374865353789771
10:50:06
XLON
3,149
122.0800
374865353789772
10:50:06
XLON
3,044
122.0800
374865353789773
10:50:06
XLON
4,645
122.0800
374865353789774
10:50:07
XLON
4,430
122.0800
374865353789786
10:50:07
XLON
114
122.0800
374865353789803
10:50:35
XLON
3,000
122.0600
374865353789877
10:50:50
XLON
3,000
121.9800
374865353789903
10:51:02
XLON
3,000
121.9800
374865353789919
10:51:02
XLON
3,471
121.9800
374865353789920
10:51:02
XLON
2,950
121.9800
374865353789921
10:52:11
XLON
4
121.9800
374865353790017
10:52:16
XLON
2,252
121.9800
374865353790034
10:52:16
XLON
10,035
121.9800
374865353790035
10:52:16
XLON
8,274
121.9800
374865353790036
10:52:19
XLON
2,070
122.0000
374865353790046
10:53:05
XLON
5,299
122.0000
374865353790085
10:53:05
XLON
5,613
122.0000
374865353790086
10:53:05
XLON
3,000
122.0000
374865353790092
10:53:05
XLON
2,299
122.0000
374865353790093
10:53:07
XLON
2,454
122.0000
374865353790095
10:53:07
XLON
493
122.0000
374865353790096
10:53:17
XLON
912
122.0000
374865353790104
10:53:17
XLON
2,947
122.0000
374865353790105
10:53:51
XLON
4,516
121.9600
374865353790140
10:53:54
XLON
4,291
121.9600
374865353790142
10:54:47
XLON
2,899
121.9600
374865353790189
10:54:47
XLON
604
121.9600
374865353790190
10:54:47
XLON
3,250
121.9400
374865353790191
10:54:47
XLON
3,642
121.9400
374865353790192
10:54:47
XLON
6,117
121.9400
374865353790194
10:54:47
XLON
1,857
121.9400
374865353790195
10:54:49
XLON
3
121.9200
374865353790197
10:54:49
XLON
3,000
121.9200
374865353790198
10:54:50
XLON
4
121.9200
374865353790199
10:55:20
XLON
1,791
121.9200
374865353790244
10:55:20
XLON
4,440
121.9200
374865353790245
10:55:20
XLON
7,086
121.9200
374865353790248
10:56:07
XLON
12,952
121.9000
374865353790296
10:57:38
XLON
1,200
121.7200
374865353790419
10:57:38
XLON
3,216
121.7200
374865353790420
10:57:38
XLON
1,500
121.7200
374865353790421
10:57:39
XLON
3,000
121.7000
374865353790424
10:57:39
XLON
2,232
121.7000
374865353790425
10:57:39
XLON
852
121.7000
374865353790430
10:57:40
XLON
5
121.7000
374865353790431
10:57:40
XLON
2,098
121.7000
374865353790432
10:57:42
XLON
2,686
121.7000
374865353790434
10:57:54
XLON
1,071
121.7000
374865353790458
10:58:05
XLON
9,287
121.6600
374865353790523
10:58:20
XLON
6,344
121.6600
374865353790580
10:59:24
XLON
12,071
121.6200
374865353790675
10:59:24
XLON
1,200
121.6200
374865353790678
10:59:24
XLON
1,200
121.6200
374865353790679
10:59:24
XLON
3,000
121.6200
374865353790680
10:59:24
XLON
3,420
121.6200
374865353790681
10:59:57
XLON
2,558
121.6200
374865353790706
11:00:02
XLON
2,439
121.6200
374865353790713
11:00:02
XLON
2,279
121.6200
374865353790714
11:00:08
XLON
4,166
121.6600
374865353790732
11:00:08
XLON
1,308
121.6600
374865353790733
11:00:35
XLON
3,000
121.6600
374865353790771
11:00:42
XLON
2,458
121.6600
374865353790792
11:00:42
XLON
9,107
121.6600
374865353790793
11:01:35
XLON
9,318
121.6600
374865353790965
11:02:52
XLON
3,000
121.7200
374865353791135
11:03:27
XLON
5,858
121.6800
374865353791179
11:03:27
XLON
4,203
121.6800
374865353791180
11:03:27
XLON
1,999
121.6800
374865353791181
11:03:27
XLON
355
121.6800
374865353791182
11:03:27
XLON
3,302
121.7000
374865353791185
11:03:27
XLON
259
121.7000
374865353791186
11:04:06
XLON
444
121.7000
374865353791245
11:04:08
XLON
3
121.7000
374865353791246
11:04:34
XLON
640
121.7400
374865353791267
11:04:34
XLON
1
121.7400
374865353791268
11:04:34
XLON
3,112
121.7400
374865353791269
11:05:32
XLON
12,463
121.7000
374865353791334
11:05:43
XLON
2,651
121.6800
374865353791343
11:05:43
XLON
10,822
121.6800
374865353791344
11:06:07
XLON
1,600
121.6600
374865353791426
11:07:00
XLON
1,906
121.6600
374865353791480
11:09:56
XLON
2,260
121.6600
374865353791929
11:10:09
XLON
185
121.7000
374865353791957
11:10:51
XLON
266
121.7200
374865353792042
11:10:59
XLON
12,928
121.7000
374865353792064
11:10:59
XLON
345
121.7000
374865353792065
11:10:59
XLON
37
121.7000
374865353792066
11:10:59
XLON
1,993
121.7000
374865353792069
11:10:59
XLON
1,349
121.7200
374865353792070
11:12:04
XLON
13,459
121.7000
374865353792164
11:12:04
XLON
1,377
121.7000
374865353792169
11:12:04
XLON
3,000
121.7000
374865353792170
11:12:04
XLON
9,106
121.7000
374865353792171
11:12:45
XLON
823
121.7200
374865353792271
11:12:45
XLON
5,820
121.7200
374865353792272
11:13:11
XLON
7,221
121.7000
374865353792326
11:13:11
XLON
717
121.7000
374865353792327
11:13:11
XLON
4,690
121.7000
374865353792328
11:14:08
XLON
10,258
121.7000
374865353792425
11:14:08
XLON
3,542
121.7000
374865353792428
11:16:04
XLON
1,540
121.6800
374865353792618
11:16:04
XLON
2,106
121.6800
374865353792619
11:16:22
XLON
8,955
121.6800
374865353792697
11:16:23
XLON
3,000
121.6200
374865353792736
11:16:23
XLON
2,700
121.6200
374865353792737
11:16:23
XLON
1,079
121.6200
374865353792738
11:16:23
XLON
1,200
121.6200
374865353792733
11:16:23
XLON
3,312
121.6200
374865353792734
11:16:23
XLON
3,930
121.6200
374865353792735
11:16:23
XLON
1,142
121.6200
374865353792739
11:16:23
XLON
2,700
121.6200
374865353792740
11:16:23
XLON
1,137
121.6200
374865353792741
11:16:24
XLON
1,784
121.6200
374865353792744
11:16:24
XLON
2,059
121.6200
374865353792745
11:16:24
XLON
5,541
121.6200
374865353792746
11:16:24
XLON
2,379
121.6200
374865353792747
11:16:25
XLON
1,365
121.6400
374865353792758
11:16:25
XLON
3,312
121.6400
374865353792759
11:16:25
XLON
6,154
121.6400
374865353792760
11:16:25
XLON
7,600
121.6400
374865353792761
11:16:26
XLON
3,000
121.6200
374865353792774
11:16:30
XLON
3,000
121.6200
374865353792797
11:16:30
XLON
3,000
121.6200
374865353792793
11:17:01
XLON
1,200
121.6200
374865353792826
11:17:01
XLON
1,200
121.6200
374865353792827
11:17:01
XLON
3,216
121.6200
374865353792828
11:18:06
XLON
2,702
121.7200
374865353792965
11:18:06
XLON
7,621
121.7200
374865353792966
11:18:06
XLON
2,680
121.7200
374865353792967
11:18:06
XLON
3,258
121.7200
374865353792969
11:18:24
XLON
11,192
121.7000
374865353793038
11:18:33
XLON
6,426
121.6800
374865353793055
11:18:48
XLON
2,882
121.6200
374865353793110
11:20:10
XLON
644
121.6400
374865353793216
11:20:10
XLON
42
121.6400
374865353793217
11:21:00
XLON
2,909
121.6200
374865353793373
11:21:00
XLON
10,236
121.6400
374865353793374
11:21:00
XLON
3,000
121.6400
374865353793375
11:21:00
XLON
1,200
121.6400
374865353793376
11:21:00
XLON
880
121.6400
374865353793377
11:25:17
XLON
7,713
121.6800
374865353793819
11:25:17
XLON
3,407
121.6800
374865353793822
11:25:17
XLON
2,115
121.6800
374865353793823
11:28:05
XLON
602
121.7400
374865353794058
11:28:05
XLON
5,686
121.7400
374865353794059
11:28:09
XLON
4,983
121.7400
374865353794065
11:30:01
XLON
4,263
121.7600
374865353794186
11:30:01
XLON
9,497
121.7600
374865353794187
11:30:08
XLON
13,764
121.7600
374865353794197
11:30:16
XLON
12,033
121.7400
374865353794212
11:33:19
XLON
6,625
121.7600
374865353794596
11:34:49
XLON
2,202
121.7800
374865353794832
11:34:49
XLON
2,099
121.7800
374865353794833
11:34:49
XLON
5,215
121.7800
374865353794834
11:34:49
XLON
3,624
121.7800
374865353794836
11:44:09
XLON
13,103
121.7600
374865353795651
11:46:14
XLON
12,526
121.7800
374865353795883
11:46:14
XLON
2,911
121.7800
374865353795890
11:46:15
XLON
5,853
121.7800
374865353795891
11:47:28
XLON
9,185
121.7600
374865353796006
11:47:28
XLON
4,325
121.7600
374865353796013
11:48:13
XLON
10,038
121.7200
374865353796062
11:48:28
XLON
6,182
121.7000
374865353796085
11:48:49
XLON
1,809
121.7000
374865353796095
11:53:34
XLON
12,052
121.7600
374865353796567
11:53:34
XLON
6,240
121.7600
374865353796578
11:53:34
XLON
3,000
121.7600
374865353796579
11:53:34
XLON
1,200
121.7600
374865353796580
11:53:34
XLON
1,200
121.7600
374865353796581
11:53:34
XLON
412
121.7600
374865353796582
11:56:20
XLON
13,669
121.7200
374865353796834
11:58:53
XLON
2,782
121.8600
374865353797175
11:59:22
XLON
13,482
121.8400
374865353797260
11:59:22
XLON
2,077
121.8400
374865353797276
11:59:22
XLON
3,344
121.8400
374865353797277
11:59:22
XLON
1,200
121.8400
374865353797278
11:59:22
XLON
7,034
121.8400
374865353797279
11:59:47
XLON
6,870
121.8200
374865353797322
11:59:47
XLON
3,000
121.8200
374865353797323
11:59:47
XLON
656
121.8200
374865353797324
11:59:49
XLON
3,000
121.8200
374865353797329
12:00:00
XLON
5,230
121.7800
374865353797374
12:02:10
XLON
4
121.8200
374865353797642
12:02:31
XLON
6,336
121.8000
374865353797696
12:02:35
XLON
2,009
121.8000
374865353797709
12:02:37
XLON
11,817
121.7800
374865353797735
12:02:38
XLON
9,091
121.7800
374865353797740
12:02:38
XLON
1,137
121.7800
374865353797741
12:02:38
XLON
1,149
121.7800
374865353797742
12:02:38
XLON
1,107
121.7800
374865353797743
12:03:03
XLON
13,486
121.8000
374865353797767
12:04:48
XLON
4,074
121.7800
374865353797879
12:04:48
XLON
4,087
121.7800
374865353797880
12:05:51
XLON
1,939
121.8000
374865353797989
12:05:51
XLON
2,881
121.8000
374865353797990
12:05:51
XLON
2,917
121.8000
374865353797991
12:08:58
XLON
825
121.8400
374865353798387
12:08:58
XLON
10,764
121.8400
374865353798388
12:08:58
XLON
1,089
121.8400
374865353798389
12:10:06
XLON
301
121.8400
374865353798493
12:10:06
XLON
3,000
121.8400
374865353798494
12:10:06
XLON
4,397
121.8400
374865353798495
12:11:13
XLON
5,194
121.8200
374865353798645
12:11:13
XLON
7,399
121.8200
374865353798646
12:11:13
XLON
8,260
121.8200
374865353798650
12:11:29
XLON
3,397
121.7800
374865353798665
12:12:23
XLON
10,051
121.8000
374865353798788
12:13:46
XLON
5,024
121.8000
374865353798864
12:13:46
XLON
4,470
121.8000
374865353798870
12:17:37
XLON
3,267
121.7600
374865353799255
12:18:00
XLON
2,182
121.7600
374865353799286
12:18:00
XLON
3,000
121.7600
374865353799287
12:18:01
XLON
54
121.7600
374865353799289
12:18:01
XLON
3,000
121.7600
374865353799290
12:18:02
XLON
2,472
121.7600
374865353799304
12:18:29
XLON
420
121.7200
374865353799363
12:18:29
XLON
3,000
121.7200
374865353799364
12:18:29
XLON
60
121.7200
374865353799365
12:18:29
XLON
3,095
121.7000
374865353799367
12:18:30
XLON
3,095
121.7000
374865353799368
12:20:06
XLON
3,184
121.6800
374865353799489
12:20:11
XLON
3,019
121.6800
374865353799515
12:20:11
XLON
9,098
121.6800
374865353799516
12:20:11
XLON
2,237
121.6800
374865353799517
12:20:11
XLON
3,184
121.6800
374865353799518
12:24:31
XLON
1,480
121.8000
374865353799859
12:25:27
XLON
2,248
121.8200
374865353799962
12:25:27
XLON
553
121.8200
374865353799963
12:25:49
XLON
3,600
121.7400
374865353800025
12:25:49
XLON
2,776
121.7400
374865353800026
12:25:49
XLON
6,376
121.7600
374865353800013
12:25:49
XLON
5,383
121.7600
374865353800014
12:27:01
XLON
2,312
121.7800
374865353800122
12:27:01
XLON
2,973
121.7800
374865353800123
12:27:28
XLON
3,108
121.7400
374865353800167
12:27:28
XLON
10,619
121.7400
374865353800169
12:27:28
XLON
8,500
121.7400
374865353800175
12:27:28
XLON
5,240
121.7400
374865353800176
12:27:58
XLON
8,589
121.7200
374865353800310
12:28:09
XLON
3,000
121.7000
374865353800322
12:28:09
XLON
1,034
121.7000
374865353800323
12:28:35
XLON
42
121.6800
374865353800394
12:29:41
XLON
3,000
121.6600
374865353800573
12:29:41
XLON
3,000
121.6600
374865353800574
12:29:41
XLON
3,280
121.6600
374865353800575
12:29:41
XLON
1,200
121.6600
374865353800576
12:29:41
XLON
140
121.6600
374865353800577
12:29:41
XLON
13,860
121.6800
374865353800569
12:31:39
XLON
6,606
121.6400
374865353800723
12:31:39
XLON
2,338
121.6400
374865353800728
12:31:39
XLON
3,000
121.6400
374865353800729
12:31:39
XLON
1,696
121.6400
374865353800730
12:31:40
XLON
1,014
121.6400
374865353800733
12:34:35
XLON
13,177
121.6600
374865353800966
12:34:35
XLON
41
121.6600
374865353800967
12:34:37
XLON
6,254
121.6600
374865353800987
12:34:40
XLON
3,088
121.6400
374865353800997
12:34:40
XLON
3,088
121.6400
374865353800999
12:36:09
XLON
8,320
121.6600
374865353801109
12:37:26
XLON
3,513
121.6600
374865353801231
12:37:26
XLON
3,513
121.6600
374865353801239
12:38:50
XLON
3,579
121.6600
374865353801371
12:39:02
XLON
3,227
121.6400
374865353801389
12:40:01
XLON
1,348
121.6200
374865353801477
12:40:01
XLON
3,402
121.6200
374865353801478
12:40:01
XLON
1,348
121.6200
374865353801479
12:40:31
XLON
3,726
121.6000
374865353801511
12:40:42
XLON
4,204
121.5800
374865353801525
12:40:42
XLON
4,204
121.5800
374865353801529
12:40:44
XLON
13,080
121.5600
374865353801533
12:41:04
XLON
10,228
121.5400
374865353801553
12:41:55
XLON
1,054
121.5200
374865353801634
12:45:02
XLON
4,905
121.5600
374865353802013
12:50:54
XLON
3,655
121.6000
374865353802421
12:50:54
XLON
1,827
121.6000
374865353802429
12:50:54
XLON
1,828
121.6000
374865353802430
12:51:04
XLON
2,237
121.6000
374865353802444
12:51:04
XLON
9
121.6000
374865353802445
12:51:04
XLON
555
121.6000
374865353802446
12:53:54
XLON
3,891
121.5600
374865353802706
12:53:55
XLON
1,732
121.5400
374865353802710
12:53:55
XLON
300
121.5400
374865353802711
12:54:03
XLON
4,014
121.5200
374865353802730
12:54:38
XLON
2,000
121.5200
374865353802761
12:54:39
XLON
2,000
121.5200
374865353802776
12:54:39
XLON
299
121.5200
374865353802777
12:54:39
XLON
280
121.5200
374865353802778
12:54:39
XLON
9,900
121.5200
374865353802779
12:54:39
XLON
1,492
121.5200
374865353802780
12:54:40
XLON
162
121.5200
374865353802787
12:54:40
XLON
59
121.5200
374865353802788
12:54:40
XLON
56
121.5200
374865353802789
12:55:50
XLON
8,196
121.6000
374865353802875
12:55:50
XLON
2,248
121.6000
374865353802876
12:55:50
XLON
604
121.6000
374865353802877
12:55:50
XLON
3,000
121.6000
374865353802878
12:56:13
XLON
69
121.6000
374865353802899
13:00:39
XLON
893
121.6400
374865353803312
13:00:40
XLON
1,235
121.6400
374865353803316
13:01:02
XLON
13,860
121.6200
374865353803351
13:01:02
XLON
11,509
121.6200
374865353803366
13:02:38
XLON
1,104
121.6600
374865353803499
13:02:38
XLON
2,095
121.6600
374865353803500
13:02:38
XLON
2,603
121.6600
374865353803501
13:02:38
XLON
2,357
121.6600
374865353803502
13:04:40
XLON
12,047
121.6200
374865353803675
13:04:40
XLON
6,004
121.6200
374865353803682
13:04:40
XLON
3,000
121.6200
374865353803683
13:04:40
XLON
4,116
121.6200
374865353803684
13:04:53
XLON
9,004
121.6000
374865353803700
13:05:49
XLON
37
121.6000
374865353803840
13:05:49
XLON
3,000
121.6000
374865353803841
13:08:06
XLON
6,572
121.6000
374865353803990
13:08:32
XLON
3,500
121.5600
374865353804012
13:08:32
XLON
3,000
121.5600
374865353804013
13:08:32
XLON
3,882
121.5600
374865353804014
13:09:45
XLON
11,203
121.5200
374865353804140
13:09:45
XLON
3,662
121.4800
374865353804153
13:09:45
XLON
1,340
121.5000
374865353804154
13:11:14
XLON
4,831
121.4600
374865353804278
13:11:14
XLON
7,837
121.4600
374865353804286
13:11:14
XLON
883
121.4600
374865353804289
13:11:17
XLON
2,867
121.4600
374865353804291
13:11:26
XLON
3,090
121.4600
374865353804303
13:12:31
XLON
447
121.4800
374865353804366
13:13:24
XLON
1,378
121.4800
374865353804439
13:14:36
XLON
175
121.4800
374865353804530
13:15:00
XLON
13,113
121.4800
374865353804559
13:15:00
XLON
12,356
121.4800
374865353804562
13:16:50
XLON
11,962
121.4800
374865353804790
13:19:19
XLON
11,567
121.5000
374865353804991
13:19:32
XLON
12,334
121.5200
374865353805023
13:20:53
XLON
12,727
121.5200
374865353805116
13:20:53
XLON
12,429
121.4800
374865353805121
13:24:38
XLON
12,478
121.4600
374865353805433
13:25:23
XLON
11,329
121.4600
374865353805534
13:25:26
XLON
7,599
121.4600
374865353805546
13:27:38
XLON
9,530
121.4400
374865353805796
13:29:53
XLON
13,196
121.4600
374865353805981
13:29:53
XLON
11,758
121.4600
374865353805982
13:30:44
XLON
4,925
121.4600
374865353806070
13:31:44
XLON
10,110
121.4600
374865353806226
13:31:44
XLON
1,074
121.4600
374865353806227
13:31:49
XLON
5,468
121.4600
374865353806241
13:32:13
XLON
2,871
121.4600
374865353806281
13:32:13
XLON
3,002
121.4600
374865353806287
13:35:55
XLON
12,739
121.4600
374865353806661
13:36:38
XLON
3,716
121.4600
374865353806762
13:38:08
XLON
8,129
121.4600
374865353806950
13:38:08
XLON
3,716
121.4600
374865353806954
13:38:34
XLON
1,898
121.4400
374865353806994
13:38:34
XLON
1,956
121.4400
374865353806995
13:39:10
XLON
3,100
121.4000
374865353807074
13:39:10
XLON
3,000
121.4000
374865353807075
13:39:10
XLON
1,200
121.4000
374865353807076
13:39:10
XLON
585
121.4200
374865353807077
13:39:35
XLON
2,223
121.4000
374865353807112
13:39:35
XLON
10,171
121.4000
374865353807113
13:40:19
XLON
1,021
121.3800
374865353807183
13:40:19
XLON
10,890
121.3800
374865353807184
13:40:19
XLON
246
121.3800
374865353807185
13:40:19
XLON
721
121.3800
374865353807186
13:41:56
XLON
12,472
121.4000
374865353807326
13:42:10
XLON
10,424
121.4000
374865353807340
13:42:43
XLON
10,435
121.3800
374865353807359
13:43:04
XLON
4,008
121.3800
374865353807374
13:46:31
XLON
3,735
121.3000
374865353807908
13:46:31
XLON
615
121.3000
374865353807909
13:48:02
XLON
12,453
121.3600
374865353808108
13:48:10
XLON
9,061
121.3800
374865353808116
13:48:13
XLON
4,367
121.3800
374865353808121
13:48:19
XLON
16,671
121.4200
374865353808177
13:48:19
XLON
3,611
121.4200
374865353808178
13:48:19
XLON
3,000
121.4200
374865353808179
13:48:19
XLON
215
121.4200
374865353808180
13:50:11
XLON
1,592
121.3800
374865353808424
13:50:11
XLON
2,620
121.3800
374865353808436
13:50:11
XLON
6,247
121.3800
374865353808437
13:51:55
XLON
7,464
121.3800
374865353808698
13:51:56
XLON
2,650
121.3800
374865353808702
13:51:56
XLON
604
121.3800
374865353808703
13:51:56
XLON
3,000
121.3800
374865353808704
13:51:57
XLON
2,058
121.3800
374865353808709
13:52:01
XLON
3,000
121.4200
374865353808725
13:52:02
XLON
48
121.4200
374865353808726
13:52:08
XLON
2,510
121.4200
374865353808728
13:52:13
XLON
3
121.4200
374865353808734
13:52:18
XLON
3,000
121.4200
374865353808735
13:52:18
XLON
604
121.4200
374865353808736
13:52:23
XLON
2,018
121.4200
374865353808746
13:52:40
XLON
3,000
121.4800
374865353808790
13:52:40
XLON
604
121.4800
374865353808791
13:52:42
XLON
3,000
121.4800
374865353808792
13:52:42
XLON
604
121.4800
374865353808793
13:52:42
XLON
3,813
121.4800
374865353808794
13:52:43
XLON
3,699
121.4800
374865353808795
13:53:05
XLON
3,000
121.4600
374865353808820
13:53:05
XLON
604
121.4600
374865353808821
13:53:05
XLON
3,000
121.4600
374865353808822
13:53:05
XLON
3,699
121.4600
374865353808823
13:53:31
XLON
3,029
121.4600
374865353808883
13:53:31
XLON
3,000
121.4600
374865353808888
13:53:37
XLON
2,312
121.4600
374865353808903
13:53:53
XLON
28
121.5400
374865353808941
13:53:59
XLON
1,836
121.5400
374865353808950
13:54:21
XLON
844
121.6000
374865353808990
13:55:21
XLON
15
121.6000
374865353809055
13:55:23
XLON
3,100
121.5800
374865353809060
13:55:23
XLON
2,313
121.6000
374865353809061
13:55:23
XLON
10,573
121.6000
374865353809062
13:55:23
XLON
3,000
121.6000
374865353809063
13:55:23
XLON
466
121.6000
374865353809064
13:56:06
XLON
1,194
121.6200
374865353809140
13:56:06
XLON
2,355
121.6200
374865353809141
13:56:34
XLON
12,621
121.6400
374865353809198
13:56:34
XLON
5,652
121.6400
374865353809201
13:56:34
XLON
3,702
121.6400
374865353809202
13:56:34
XLON
3,267
121.6400
374865353809203
13:56:37
XLON
2,030
121.6400
374865353809209
13:56:38
XLON
2,030
121.6400
374865353809210
13:56:40
XLON
34
121.6400
374865353809211
13:56:43
XLON
1,840
121.6400
374865353809216
13:56:54
XLON
10,178
121.6200
374865353809239
13:56:54
XLON
15
121.6200
374865353809242
13:56:57
XLON
2,030
121.6200
374865353809243
13:56:58
XLON
2,327
121.6200
374865353809244
13:56:59
XLON
952
121.6200
374865353809247
13:57:19
XLON
550
121.6200
374865353809279
13:57:19
XLON
108
121.6200
374865353809280
13:57:24
XLON
2,366
121.6200
374865353809286
13:57:27
XLON
6,479
121.6400
374865353809290
13:57:27
XLON
2,451
121.6400
374865353809291
13:57:27
XLON
2,357
121.6400
374865353809292
13:57:31
XLON
10,773
121.6200
374865353809298
13:57:31
XLON
1,221
121.6200
374865353809299
13:57:31
XLON
2,030
121.6400
374865353809300
13:57:31
XLON
3,000
121.6400
374865353809301
13:58:50
XLON
87
121.6400
374865353809431
13:59:09
XLON
181
121.6400
374865353809487
13:59:09
XLON
3,000
121.6400
374865353809488
13:59:09
XLON
6,320
121.6400
374865353809489
13:59:09
XLON
3,000
121.6400
374865353809490
13:59:09
XLON
1,434
121.6400
374865353809491
13:59:14
XLON
2,030
121.6400
374865353809508
13:59:14
XLON
1,341
121.6400
374865353809509
13:59:15
XLON
7,757
121.6400
374865353809510
13:59:15
XLON
12,068
121.6400
374865353809511
13:59:15
XLON
2,030
121.6400
374865353809512
13:59:15
XLON
3,000
121.6400
374865353809513
13:59:56
XLON
5,563
121.6400
374865353809607
14:00:29
XLON
2,030
121.6400
374865353809682
14:00:34
XLON
1,994
121.6400
374865353809689
14:00:38
XLON
1,630
121.6400
374865353809691
14:00:54
XLON
8,768
121.6400
374865353809707
14:01:52
XLON
5,104
121.6200
374865353809943
14:01:52
XLON
3,000
121.6200
374865353809949
14:01:52
XLON
3,000
121.6200
374865353809950
14:01:52
XLON
300
121.6200
374865353809951
14:01:52
XLON
2,030
121.6200
374865353809952
14:01:52
XLON
2,687
121.6200
374865353809953
14:02:39
XLON
811
121.6200
374865353810031
14:02:39
XLON
4,497
121.6200
374865353810032
14:02:39
XLON
7,747
121.6200
374865353810033
14:02:39
XLON
1
121.6200
374865353810034
14:03:44
XLON
271
121.6000
374865353810111
14:04:50
XLON
5,157
121.6200
374865353810294
14:04:50
XLON
8,203
121.6200
374865353810295
14:04:50
XLON
2,030
121.6400
374865353810297
14:04:50
XLON
3,000
121.6400
374865353810298
14:04:50
XLON
73
121.6400
374865353810299
14:04:50
XLON
9,000
121.6400
374865353810300
14:04:50
XLON
3,845
121.6400
374865353810301
14:04:50
XLON
1,200
121.6400
374865353810302
14:04:50
XLON
1,200
121.6400
374865353810303
14:04:50
XLON
1,089
121.6400
374865353810304
14:07:33
XLON
4,238
121.6600
374865353810563
14:07:51
XLON
8,524
121.6600
374865353810601
14:08:33
XLON
2,513
121.7600
374865353810691
14:08:33
XLON
992
121.7600
374865353810692
14:08:54
XLON
3,000
121.7400
374865353810723
14:09:00
XLON
6,934
121.7000
374865353810745
14:09:01
XLON
2,458
121.7000
374865353810747
14:09:01
XLON
2,030
121.7000
374865353810748
14:09:01
XLON
3,000
121.7000
374865353810749
14:09:01
XLON
4,552
121.7000
374865353810750
14:09:01
XLON
3,762
121.7000
374865353810754
14:09:07
XLON
1,181
121.7000
374865353810766
14:09:07
XLON
1,675
121.7000
374865353810767
14:09:10
XLON
9,066
121.6800
374865353810779
14:09:44
XLON
3
121.7000
374865353810878
14:09:46
XLON
3
121.7000
374865353810879
14:09:47
XLON
3
121.7000
374865353810880
14:09:48
XLON
4
121.7000
374865353810887
14:10:17
XLON
218
121.7000
374865353810932
14:10:22
XLON
2,314
121.7000
374865353810940
14:10:27
XLON
1,893
121.7000
374865353810941
14:11:11
XLON
1,322
121.7400
374865353811058
14:12:38
XLON
1,470
121.7600
374865353811202
14:12:52
XLON
247
121.8000
374865353811246
14:12:52
XLON
1,693
121.8000
374865353811247
14:13:05
XLON
12,792
121.8000
374865353811265
14:13:05
XLON
3,000
121.8000
374865353811266
14:13:05
XLON
9,907
121.8000
374865353811267
14:13:26
XLON
2,030
121.7600
374865353811296
14:14:30
XLON
2,030
121.7400
374865353811431
14:14:30
XLON
3,000
121.7400
374865353811432
14:14:40
XLON
3,000
121.7200
374865353811460
14:14:53
XLON
1,250
121.7400
374865353811515
14:14:53
XLON
3,000
121.7400
374865353811516
14:14:53
XLON
1,098
121.7400
374865353811517
14:15:38
XLON
11,890
121.7000
374865353811664
14:15:38
XLON
3,000
121.7000
374865353811668
14:15:38
XLON
9,091
121.7000
374865353811669
14:15:38
XLON
588
121.7000
374865353811670
14:16:37
XLON
2,030
121.7200
374865353811782
14:17:18
XLON
8,916
121.7000
374865353811915
14:17:38
XLON
8,787
121.6600
374865353811957
14:17:38
XLON
2,944
121.6600
374865353811959
14:17:38
XLON
438
121.6600
374865353811960
14:17:38
XLON
454
121.6600
374865353811961
14:17:59
XLON
2,030
121.6600
374865353811974
14:17:59
XLON
3,000
121.6600
374865353811975
14:18:02
XLON
2,360
121.6600
374865353811981
14:18:02
XLON
2,030
121.6600
374865353811982
14:18:02
XLON
1,540
121.6600
374865353811983
14:18:02
XLON
11,293
121.6400
374865353811984
14:19:41
XLON
3,000
121.6000
374865353812131
14:19:44
XLON
1,980
121.6000
374865353812134
14:19:45
XLON
2,030
121.6000
374865353812144
14:20:41
XLON
14
121.5800
374865353812306
14:20:41
XLON
3,000
121.5800
374865353812307
14:20:41
XLON
745
121.5800
374865353812308
14:20:41
XLON
1,562
121.5800
374865353812309
14:22:12
XLON
3
121.6000
374865353812543
14:22:12
XLON
10,166
121.6000
374865353812544
14:22:17
XLON
2,030
121.6600
374865353812579
14:22:18
XLON
4
121.6600
374865353812580
14:22:46
XLON
3,000
121.6600
374865353812623
14:22:50
XLON
3,000
121.6400
374865353812637
14:22:50
XLON
3,000
121.6600
374865353812638
14:22:50
XLON
9,094
121.6600
374865353812639
14:22:50
XLON
1,326
121.6600
374865353812640
14:23:16
XLON
3,868
121.6000
374865353812741
14:23:52
XLON
3,604
121.5800
374865353812846
14:24:03
XLON
2,876
121.5600
374865353812867
14:24:03
XLON
2,876
121.5600
374865353812868
14:24:56
XLON
927
121.6000
374865353812980
14:24:56
XLON
1,517
121.6000
374865353812981
14:24:56
XLON
7,145
121.6000
374865353812982
14:26:29
XLON
3,835
121.5800
374865353813257
14:28:10
XLON
2,030
121.5800
374865353813612
14:28:10
XLON
3,000
121.5800
374865353813613
14:28:48
XLON
8,395
121.6000
374865353813728
14:28:48
XLON
8,395
121.6000
374865353813729
14:29:50
XLON
4,607
121.5600
374865353813886
14:30:18
XLON
3,000
121.4200
374865353814254
14:30:18
XLON
6,445
121.4200
374865353814269
14:30:18
XLON
3,000
121.4200
374865353814270
14:30:18
XLON
3,582
121.4200
374865353814271
14:30:18
XLON
1,200
121.4200
374865353814272
14:30:21
XLON
10,709
121.4200
374865353814299
14:30:29
XLON
1,904
121.4400
374865353814394
14:30:29
XLON
2,030
121.4400
374865353814395
14:30:30
XLON
2,728
121.4400
374865353814430
14:30:30
XLON
2,030
121.4400
374865353814431
14:30:31
XLON
2,030
121.4400
374865353814437
14:30:38
XLON
3,000
121.4200
374865353814519
14:30:38
XLON
566
121.4200
374865353814520
14:30:38
XLON
2,030
121.4200
374865353814521
14:31:38
XLON
2,030
121.4400
374865353814906
14:32:04
XLON
10
121.4800
374865353815039
14:32:06
XLON
2,210
121.4800
374865353815050
14:32:07
XLON
1,808
121.4800
374865353815069
14:32:18
XLON
1,651
121.4600
374865353815158
14:32:23
XLON
160
121.5000
374865353815191
14:32:34
XLON
5,124
121.4600
374865353815229
14:32:34
XLON
1,200
121.4600
374865353815237
14:32:34
XLON
3,000
121.4600
374865353815238
14:32:34
XLON
924
121.4600
374865353815239
14:32:34
XLON
3,000
121.4400
374865353815240
14:32:34
XLON
6,436
121.4400
374865353815241
14:32:34
XLON
2,900
121.4600
374865353815242
14:32:34
XLON
1,200
121.4600
374865353815243
14:32:34
XLON
1,200
121.4600
374865353815244
14:32:34
XLON
4,118
121.4600
374865353815245
14:32:35
XLON
2,350
121.4400
374865353815246
14:32:35
XLON
1,921
121.4400
374865353815255
14:32:36
XLON
3,000
121.4400
374865353815256
14:32:53
XLON
2,071
121.4600
374865353815314
14:32:53
XLON
3,000
121.4600
374865353815315
14:32:55
XLON
2,030
121.4600
374865353815319
14:32:55
XLON
3,000
121.4600
374865353815320
14:32:57
XLON
2,385
121.4600
374865353815346
14:33:17
XLON
1,881
121.4800
374865353815481
14:33:17
XLON
3,000
121.4800
374865353815482
14:33:19
XLON
7,419
121.4600
374865353815488
14:34:06
XLON
2,990
121.6000
374865353815751
14:34:06
XLON
3,650
121.6000
374865353815752
14:34:06
XLON
2,231
121.6000
374865353815753
14:34:06
XLON
2,063
121.6000
374865353815754
14:34:44
XLON
2,030
121.5800
374865353815886
14:34:44
XLON
3,000
121.5800
374865353815887
14:34:44
XLON
3,000
121.6000
374865353815888
14:34:44
XLON
448
121.6000
374865353815889
14:34:44
XLON
1,200
121.6000
374865353815890
14:34:44
XLON
4,377
121.5800
374865353815882
14:35:08
XLON
1,748
121.6000
374865353815969
14:35:13
XLON
1,685
121.6200
374865353815987
14:35:13
XLON
2,051
121.6200
374865353815988
14:35:13
XLON
501
121.6200
374865353815989
14:35:13
XLON
2,030
121.6200
374865353815990
14:36:14
XLON
3,970
121.7000
374865353816295
14:36:14
XLON
6,143
121.7000
374865353816301
14:36:14
XLON
6,239
121.7000
374865353816308
14:36:15
XLON
3,000
121.6800
374865353816320
14:36:15
XLON
3,921
121.6800
374865353816321
14:36:25
XLON
12,414
121.6600
374865353816377
14:36:25
XLON
964
121.6600
374865353816378
14:36:48
XLON
4
121.7200
374865353816536
14:36:48
XLON
2,030
121.7200
374865353816537
14:36:53
XLON
3,000
121.7200
374865353816580
14:36:53
XLON
673
121.7200
374865353816581
14:36:55
XLON
3,000
121.7000
374865353816646
14:36:55
XLON
2,377
121.7000
374865353816647
14:36:56
XLON
2,030
121.6800
374865353816654
14:36:56
XLON
3,000
121.6800
374865353816655
14:37:50
XLON
2,030
121.6600
374865353816904
14:38:01
XLON
9,804
121.6400
374865353816932
14:38:01
XLON
2,469
121.6400
374865353816933
14:38:02
XLON
1,325
121.6200
374865353816968
14:38:02
XLON
9,631
121.6200
374865353816969
14:38:02
XLON
3,731
121.6400
374865353816979
14:38:02
XLON
3,000
121.6400
374865353816980
14:38:02
XLON
2,030
121.6400
374865353816981
14:38:04
XLON
2,439
121.6400
374865353816992
14:38:04
XLON
2,030
121.6400
374865353816993
14:38:04
XLON
1,539
121.6400
374865353816994
14:38:04
XLON
3,274
121.6400
374865353816995
14:38:04
XLON
3,000
121.6400
374865353816996
14:39:15
XLON
2,030
121.6400
374865353817301
14:39:17
XLON
2,340
121.6400
374865353817304
14:39:17
XLON
2,030
121.6400
374865353817305
14:39:17
XLON
3,214
121.6400
374865353817306
14:39:39
XLON
5
121.6400
374865353817388
14:39:41
XLON
1,477
121.6400
374865353817399
14:39:48
XLON
905
121.6800
374865353817479
14:39:48
XLON
12,613
121.6800
374865353817480
14:39:51
XLON
7,799
121.7000
374865353817502
14:39:51
XLON
10,899
121.7000
374865353817493
14:39:51
XLON
3,100
121.7000
374865353817498
14:40:09
XLON
840
121.7200
374865353817703
14:40:09
XLON
7,502
121.7200
374865353817704
14:40:12
XLON
7,669
121.7000
374865353817723
14:40:12
XLON
3,703
121.7000
374865353817724
14:40:12
XLON
7,177
121.7000
374865353817725
14:40:13
XLON
492
121.7000
374865353817727
14:41:54
XLON
139
121.7400
374865353818083
14:41:54
XLON
6,094
121.7400
374865353818084
14:41:54
XLON
4,769
121.7400
374865353818085
14:43:10
XLON
635
121.8800
374865353818368
14:43:11
XLON
2,894
121.8800
374865353818388
14:43:27
XLON
5,724
121.8400
374865353818412
14:43:27
XLON
2,616
121.8400
374865353818415
14:43:27
XLON
2,175
121.8400
374865353818416
14:43:27
XLON
933
121.8400
374865353818417
14:44:15
XLON
3,000
121.8200
374865353818571
14:44:16
XLON
2,395
121.8200
374865353818574
14:44:16
XLON
3,000
121.8200
374865353818575
14:44:16
XLON
3,161
121.8200
374865353818576
14:44:16
XLON
1,308
121.8200
374865353818577
14:44:18
XLON
5
121.8000
374865353818586
14:44:34
XLON
72
121.8800
374865353818629
14:44:37
XLON
1,941
121.9000
374865353818634
14:44:55
XLON
8,990
121.9000
374865353818688
14:44:58
XLON
3,100
121.9000
374865353818706
14:44:58
XLON
547
121.9000
374865353818707
14:45:19
XLON
820
121.8800
374865353818801
14:45:23
XLON
8,451
121.9000
374865353818814
14:45:25
XLON
3,584
121.9000
374865353818815
14:45:25
XLON
10,082
121.8800
374865353818817
14:45:34
XLON
3,000
121.8600
374865353818839
14:45:34
XLON
500
121.8800
374865353818840
14:45:34
XLON
3,000
121.8800
374865353818841
14:45:34
XLON
3,549
121.8800
374865353818842
14:45:34
XLON
3,000
121.8800
374865353818843
14:45:34
XLON
4,681
121.8800
374865353818844
14:46:07
XLON
500
121.8600
374865353818979
14:46:07
XLON
3,000
121.8600
374865353818980
14:46:07
XLON
1,254
121.8600
374865353818981
14:46:08
XLON
1,746
121.8600
374865353818988
14:46:09
XLON
3
121.8600
374865353818992
14:46:14
XLON
2,178
121.8800
374865353819004
14:46:14
XLON
3,521
121.8800
374865353819005
14:46:14
XLON
2,124
121.8800
374865353819006
14:46:14
XLON
3,037
121.8800
374865353819007
14:46:18
XLON
3,215
121.8800
374865353819008
14:46:23
XLON
1,707
121.8800
374865353819011
14:46:23
XLON
1,476
121.8800
374865353819012
14:46:43
XLON
2,814
121.8800
374865353819073
14:47:00
XLON
2,657
121.8600
374865353819151
14:47:00
XLON
5,674
121.8600
374865353819152
14:47:00
XLON
3,005
121.8600
374865353819153
14:47:27
XLON
2
121.9000
374865353819289
14:47:29
XLON
1,993
121.9000
374865353819310
14:47:31
XLON
289
121.9000
374865353819328
14:47:44
XLON
1,922
121.9000
374865353819366
14:47:48
XLON
2,066
121.8800
374865353819390
14:47:48
XLON
2,538
121.8800
374865353819391
14:47:49
XLON
3,000
121.8800
374865353819406
14:48:02
XLON
3,323
121.8400
374865353819477
14:48:02
XLON
2,964
121.8800
374865353819478
14:48:02
XLON
8,330
121.8400
374865353819479
14:48:03
XLON
7,774
121.8400
374865353819486
14:48:04
XLON
6,857
121.8400
374865353819490
14:48:06
XLON
4,038
121.8400
374865353819497
14:48:06
XLON
975
121.8400
374865353819498
14:48:47
XLON
565
121.8400
374865353819641
14:49:47
XLON
2,000
121.8000
374865353819783
14:49:49
XLON
3,535
121.8200
374865353819790
14:49:50
XLON
6
121.8200
374865353819791
14:49:51
XLON
4
121.8200
374865353819792
14:49:53
XLON
895
121.8400
374865353819796
14:49:53
XLON
1,693
121.8400
374865353819797
14:49:53
XLON
2,020
121.8400
374865353819798
14:49:53
XLON
2,815
121.8400
374865353819799
14:49:53
XLON
61
121.8400
374865353819800
14:50:01
XLON
7,697
121.8200
374865353819828
14:50:02
XLON
5,127
121.8200
374865353819829
14:50:02
XLON
7,823
121.8200
374865353819834
14:50:16
XLON
5,000
121.8800
374865353819999
14:50:17
XLON
1,000
121.8800
374865353820006
14:50:17
XLON
6,128
121.8800
374865353820010
14:50:49
XLON
4,128
121.8800
374865353820104
14:50:49
XLON
8,977
121.8800
374865353820105
14:50:49
XLON
4,155
121.8800
374865353820106
14:51:00
XLON
1,832
121.8400
374865353820126
14:51:42
XLON
12,611
121.7600
374865353820327
14:52:02
XLON
12,840
121.8200
374865353820432
14:52:08
XLON
12,908
121.7600
374865353820451
14:53:10
XLON
1,486
121.7400
374865353820691
14:53:10
XLON
4,796
121.7400
374865353820692
14:53:10
XLON
7,078
121.7400
374865353820693
14:53:10
XLON
2,343
121.7400
374865353820700
14:53:10
XLON
11,204
121.7400
374865353820701
14:54:04
XLON
472
121.8400
374865353820878
14:54:04
XLON
3,000
121.8400
374865353820879
14:54:21
XLON
361
121.8600
374865353820924
14:54:21
XLON
9,083
121.8600
374865353820925
14:54:21
XLON
87
121.8600
374865353820926
14:54:57
XLON
2,061
121.9200
374865353821085
14:54:57
XLON
1,993
121.9200
374865353821086
14:54:59
XLON
1
121.9200
374865353821093
14:54:59
XLON
2,385
121.9200
374865353821094
14:55:06
XLON
4,365
121.9000
374865353821111
14:55:06
XLON
4,471
121.9000
374865353821112
14:55:06
XLON
3,215
121.9000
374865353821113
14:55:06
XLON
4,365
121.9000
374865353821114
14:55:39
XLON
3,602
121.8800
374865353821231
14:57:39
XLON
4,176
121.8600
374865353821594
14:57:48
XLON
6,246
121.9400
374865353821675
14:57:49
XLON
3,000
121.9400
374865353821677
14:57:49
XLON
734
121.9400
374865353821678
14:57:49
XLON
4,726
121.9400
374865353821679
14:57:50
XLON
3,000
121.9400
374865353821684
14:57:50
XLON
1,641
121.9400
374865353821685
14:57:50
XLON
734
121.9400
374865353821686
14:57:50
XLON
675
121.9400
374865353821687
14:57:56
XLON
1,853
121.9400
374865353821702
14:57:56
XLON
884
121.9400
374865353821703
14:57:56
XLON
709
121.9400
374865353821704
14:58:47
XLON
9,691
121.9800
374865353821917
14:58:47
XLON
2,296
121.9800
374865353821918
14:58:47
XLON
234
121.9800
374865353821919
14:58:47
XLON
12,026
121.9800
374865353821920
14:58:47
XLON
57
122.0000
374865353821923
14:58:47
XLON
3,647
122.0000
374865353821924
14:59:18
XLON
395
122.0200
374865353822015
14:59:18
XLON
1,386
122.0200
374865353822016
14:59:18
XLON
1,061
122.0200
374865353822017
14:59:18
XLON
2,565
122.0200
374865353822018
14:59:23
XLON
1,831
122.0200
374865353822022
14:59:26
XLON
3,107
122.0600
374865353822033
14:59:34
XLON
1,213
122.1000
374865353822077
14:59:34
XLON
2,421
122.1000
374865353822078
14:59:35
XLON
2,429
122.1000
374865353822084
14:59:35
XLON
888
122.1000
374865353822085
15:00:12
XLON
11,148
122.0600
374865353822181
15:01:07
XLON
3,659
122.0200
374865353822358
15:01:12
XLON
1,772
122.0200
374865353822410
15:01:12
XLON
3,967
122.0200
374865353822411
15:01:12
XLON
2,823
122.0200
374865353822412
15:01:17
XLON
1,851
122.0200
374865353822420
15:01:17
XLON
1,449
122.0200
374865353822421
15:01:17
XLON
3,888
122.0200
374865353822422
15:01:19
XLON
2,530
122.0200
374865353822429
15:01:19
XLON
2,003
122.0200
374865353822430
15:03:29
XLON
1,542
122.0800
374865353822870
15:03:29
XLON
795
122.0800
374865353822871
15:03:29
XLON
3,000
122.0800
374865353822872
15:03:45
XLON
2,103
122.0800
374865353822920
15:03:50
XLON
2,574
122.0800
374865353822949
15:03:55
XLON
2,338
122.0800
374865353822981
15:04:23
XLON
1,269
122.0200
374865353823079
15:04:23
XLON
4,216
122.0400
374865353823085
This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news
Enquiries to:
Investor relations: Telephone +44 (0) 7919 990 230
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.ENDPOSSFAFMAEFSELA
Recent news on Vodafone
See all newsREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement