REG - Vodafone Group Plc - Transaction in Own Shares
24 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:
24 August 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
122.54
Lowest price paid per share (pence):
120.98
Volume weighted average price paid per share (pence):
121.60
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,139,782,171 of its ordinary shares in treasury and has 27,677,807,847 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 24 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 24 August 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
121.60
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
08:25:18
XLON
10,570
122.2000
378576205517469
08:25:18
XLON
1,878
122.2000
378576205517470
08:25:36
XLON
7,818
122.2000
378576205517516
08:25:44
XLON
146
122.2000
378576205517579
08:25:44
XLON
2,700
122.2000
378576205517580
08:25:49
XLON
7,555
122.2000
378576205517598
08:26:13
XLON
10,199
122.2400
378576205517632
08:26:13
XLON
10,199
122.2400
378576205517633
08:26:21
XLON
7,827
122.2400
378576205517648
08:27:59
XLON
5,416
122.2200
378576205517834
08:28:10
XLON
2,536
122.1800
378576205517860
08:28:10
XLON
3,077
122.1800
378576205517861
08:29:04
XLON
133
122.2400
378576205517937
08:29:55
XLON
12,668
122.2200
378576205518016
08:29:55
XLON
7,054
122.2200
378576205518017
08:30:17
XLON
5,147
122.3400
378576205518097
08:30:46
XLON
13,090
122.3600
378576205518123
08:30:46
XLON
68
122.3600
378576205518124
08:31:14
XLON
6,289
122.3600
378576205518212
08:31:14
XLON
6,289
122.3600
378576205518211
08:31:18
XLON
4,971
122.3400
378576205518221
08:31:18
XLON
3,000
122.3400
378576205518222
08:31:18
XLON
3,000
122.3400
378576205518223
08:31:18
XLON
2,097
122.3400
378576205518224
08:31:18
XLON
744
122.3400
378576205518225
08:32:11
XLON
8,821
122.2800
378576205518348
08:32:24
XLON
4,246
122.2600
378576205518396
08:32:24
XLON
3,000
122.2600
378576205518397
08:32:24
XLON
1,246
122.2600
378576205518398
08:32:24
XLON
3,087
122.2400
378576205518401
08:33:01
XLON
3,027
122.2400
378576205518469
08:35:04
XLON
6,526
122.2400
378576205518692
08:35:04
XLON
1,587
122.2400
378576205518695
08:35:04
XLON
5,764
122.2400
378576205518704
08:36:59
XLON
6,711
122.2000
378576205518867
08:37:53
XLON
9,900
122.3000
378576205519084
08:39:03
XLON
3,000
122.3000
378576205519217
08:39:03
XLON
7,459
122.3000
378576205519216
08:39:08
XLON
4,464
122.3400
378576205519229
08:39:08
XLON
7,087
122.3400
378576205519237
08:40:21
XLON
12,797
122.3400
378576205519363
08:40:21
XLON
10,022
122.3400
378576205519365
08:40:21
XLON
2,775
122.3400
378576205519366
08:40:28
XLON
5,063
122.3200
378576205519376
08:41:40
XLON
165
122.3000
378576205519505
08:41:40
XLON
3,000
122.3000
378576205519506
08:41:50
XLON
3,000
122.2600
378576205519569
08:41:50
XLON
2,019
122.2600
378576205519570
08:41:50
XLON
490
122.2600
378576205519571
08:43:06
XLON
10,985
122.3400
378576205519734
08:43:06
XLON
3,200
122.3200
378576205519735
08:43:06
XLON
3,000
122.3200
378576205519736
08:43:06
XLON
3,000
122.3400
378576205519737
08:43:06
XLON
2,344
122.3400
378576205519738
08:43:06
XLON
352
122.3400
378576205519739
08:44:07
XLON
2,221
122.2200
378576205519833
08:45:02
XLON
9,884
122.2600
378576205519924
08:45:02
XLON
3,096
122.2600
378576205519927
08:45:02
XLON
2,453
122.2400
378576205519931
08:45:06
XLON
547
122.2400
378576205519935
08:45:06
XLON
2,601
122.2400
378576205519936
08:45:06
XLON
2,263
122.2400
378576205519939
08:45:06
XLON
3,000
122.2400
378576205519940
08:45:06
XLON
2,923
122.2400
378576205519941
08:45:14
XLON
1,606
122.2600
378576205519958
08:45:14
XLON
131
122.2600
378576205519959
08:45:22
XLON
13,350
122.2600
378576205519975
08:45:22
XLON
2,300
122.2400
378576205519977
08:45:22
XLON
3,000
122.2400
378576205519978
08:45:22
XLON
13,350
122.2600
378576205519979
08:45:22
XLON
3,000
122.2600
378576205519980
08:45:22
XLON
2,197
122.2600
378576205519981
08:45:22
XLON
3,250
122.2600
378576205519982
08:45:34
XLON
10,790
122.2200
378576205520014
08:46:04
XLON
5,706
122.2400
378576205520089
08:46:06
XLON
2,902
122.2400
378576205520092
08:47:00
XLON
4,547
122.2200
378576205520234
08:47:00
XLON
3,000
122.2200
378576205520239
08:47:00
XLON
57
122.2200
378576205520240
08:48:34
XLON
3,000
122.3800
378576205520455
08:49:14
XLON
5,159
122.4000
378576205520498
08:49:14
XLON
4,476
122.4000
378576205520499
08:49:15
XLON
4,042
122.3800
378576205520503
08:49:20
XLON
3,000
122.3800
378576205520513
08:49:26
XLON
3,586
122.3600
378576205520516
08:49:26
XLON
3,000
122.3600
378576205520517
08:49:26
XLON
5,388
122.3600
378576205520518
08:49:52
XLON
6,535
122.3200
378576205520552
08:49:53
XLON
3,000
122.3000
378576205520557
08:49:53
XLON
1,484
122.3000
378576205520558
08:50:05
XLON
7,767
122.2600
378576205520585
08:51:00
XLON
6,311
122.2600
378576205520670
08:51:08
XLON
7,488
122.2200
378576205520682
08:51:47
XLON
9,899
122.2800
378576205520732
08:51:52
XLON
5,937
122.2600
378576205520740
08:51:52
XLON
5,655
122.2600
378576205520741
08:51:52
XLON
2,700
122.2600
378576205520743
08:51:52
XLON
3,000
122.2600
378576205520744
08:51:52
XLON
1,494
122.2600
378576205520745
08:51:52
XLON
2,631
122.2600
378576205520746
08:51:52
XLON
2,341
122.2600
378576205520747
08:51:53
XLON
3,000
122.2600
378576205520750
08:51:55
XLON
3,109
122.2600
378576205520754
08:51:55
XLON
2,098
122.2600
378576205520755
08:53:08
XLON
196
122.3000
378576205520841
08:53:36
XLON
5,648
122.3000
378576205520886
08:53:36
XLON
5,587
122.3000
378576205520889
08:53:36
XLON
2,561
122.3200
378576205520884
08:53:36
XLON
5,334
122.3200
378576205520885
08:54:03
XLON
6,044
122.2800
378576205520928
08:55:41
XLON
10,168
122.3400
378576205521151
08:56:56
XLON
3,000
122.3000
378576205521300
08:56:56
XLON
2,160
122.3000
378576205521301
08:56:56
XLON
4,104
122.3000
378576205521302
08:57:36
XLON
1,848
122.2600
378576205521378
08:57:36
XLON
3,000
122.2600
378576205521379
08:58:05
XLON
131
122.2800
378576205521421
08:58:07
XLON
9,189
122.2600
378576205521422
08:59:59
XLON
3,807
122.3200
378576205521613
08:59:59
XLON
3,000
122.3200
378576205521621
08:59:59
XLON
5,336
122.3200
378576205521622
08:59:59
XLON
4,106
122.3200
378576205521623
08:59:59
XLON
745
122.3200
378576205521624
09:00:27
XLON
13,489
122.3000
378576205521670
09:00:27
XLON
1,887
122.3000
378576205521672
09:00:27
XLON
129
122.3000
378576205521673
09:01:33
XLON
5,012
122.3000
378576205521787
09:01:33
XLON
3,000
122.3000
378576205521788
09:02:20
XLON
10,001
122.3400
378576205521884
09:02:20
XLON
3,204
122.3400
378576205521885
09:03:07
XLON
3,091
122.3400
378576205521914
09:03:07
XLON
3,091
122.3400
378576205521915
09:04:46
XLON
12,577
122.4000
378576205522101
09:04:46
XLON
13,263
122.4000
378576205522115
09:09:09
XLON
3,000
122.5200
378576205522587
09:09:09
XLON
1,981
122.5200
378576205522588
09:10:30
XLON
3,000
122.4000
378576205522719
09:10:30
XLON
2,337
122.4000
378576205522720
09:10:30
XLON
6
122.4000
378576205522721
09:12:35
XLON
925
122.5200
378576205522869
09:12:35
XLON
10,946
122.5200
378576205522870
09:12:35
XLON
3,437
122.5000
378576205522873
09:12:35
XLON
10,226
122.5000
378576205522874
09:13:23
XLON
3,250
122.5400
378576205522974
09:13:23
XLON
4,397
122.5400
378576205522975
09:13:23
XLON
2,360
122.5400
378576205522976
09:13:23
XLON
5,867
122.5400
378576205522977
09:14:24
XLON
3,781
122.5200
378576205523100
09:17:30
XLON
445
122.4200
378576205523434
09:17:30
XLON
4,446
122.4200
378576205523435
09:18:43
XLON
545
122.4200
378576205523570
09:19:46
XLON
7,447
122.4200
378576205523698
09:19:46
XLON
1,636
122.4200
378576205523699
09:20:05
XLON
3,000
122.4000
378576205523744
09:20:05
XLON
3,000
122.4000
378576205523745
09:20:05
XLON
3,487
122.4000
378576205523746
09:20:05
XLON
1,857
122.4000
378576205523747
09:20:05
XLON
7,447
122.4000
378576205523738
09:20:48
XLON
3,000
122.3600
378576205523806
09:20:48
XLON
879
122.3600
378576205523807
09:22:00
XLON
4,975
122.3800
378576205523900
09:22:00
XLON
2,115
122.3800
378576205523901
09:22:00
XLON
2,228
122.3800
378576205523905
09:22:00
XLON
1,376
122.3800
378576205523906
09:22:00
XLON
2,052
122.3800
378576205523907
09:22:28
XLON
4,335
122.3600
378576205523956
09:22:28
XLON
3,000
122.3600
378576205523959
09:22:28
XLON
1,335
122.3600
378576205523960
09:22:58
XLON
3,000
122.3400
378576205524008
09:24:03
XLON
11,149
122.3800
378576205524095
09:24:09
XLON
3,000
122.3600
378576205524129
09:24:54
XLON
3,000
122.3400
378576205524223
09:25:27
XLON
12,630
122.3200
378576205524264
09:25:28
XLON
3,000
122.3200
378576205524273
09:25:29
XLON
2,378
122.3200
378576205524280
09:29:02
XLON
3,658
122.3200
378576205524513
09:29:02
XLON
8,787
122.3200
378576205524514
09:29:02
XLON
3,000
122.3200
378576205524521
09:31:07
XLON
3,000
122.3000
378576205524760
09:31:07
XLON
2,097
122.3000
378576205524761
09:31:09
XLON
147
122.3000
378576205524765
09:31:09
XLON
1,897
122.3000
378576205524766
09:32:05
XLON
6,007
122.2600
378576205524884
09:32:05
XLON
5,807
122.2600
378576205524886
09:32:44
XLON
164
122.2600
378576205524944
09:33:04
XLON
12,950
122.2400
378576205524970
09:33:23
XLON
3,626
122.2400
378576205525076
09:33:33
XLON
3,500
122.2400
378576205525110
09:34:28
XLON
3,081
122.2200
378576205525234
09:34:28
XLON
3,000
122.2000
378576205525237
09:34:28
XLON
3,000
122.2000
378576205525238
09:34:28
XLON
129
122.2000
378576205525239
09:36:31
XLON
2,670
122.2800
378576205525465
09:36:31
XLON
3,000
122.2800
378576205525466
09:36:44
XLON
1,375
122.2400
378576205525516
09:36:48
XLON
1,125
122.2400
378576205525526
09:36:48
XLON
4,386
122.2400
378576205525527
09:36:48
XLON
3,000
122.2400
378576205525528
09:38:01
XLON
3,000
122.1600
378576205525645
09:38:01
XLON
3,455
122.1800
378576205525646
09:38:01
XLON
3,000
122.1800
378576205525647
09:38:01
XLON
457
122.1800
378576205525648
09:38:01
XLON
3,782
122.1800
378576205525649
09:38:02
XLON
3,000
122.1600
378576205525656
09:38:02
XLON
100
122.1600
378576205525657
09:38:03
XLON
2,374
122.1600
378576205525662
09:38:04
XLON
111
122.1600
378576205525663
09:38:05
XLON
116
122.1600
378576205525664
09:38:11
XLON
3,000
122.1600
378576205525683
09:38:16
XLON
544
122.1200
378576205525715
09:38:16
XLON
7,055
122.1200
378576205525716
09:39:14
XLON
7,044
122.0800
378576205525808
09:39:26
XLON
3,000
122.0800
378576205525825
09:39:26
XLON
3,000
122.0800
378576205525826
09:39:26
XLON
1,458
122.0800
378576205525827
09:39:26
XLON
673
122.0800
378576205525828
09:39:26
XLON
2,033
122.0800
378576205525820
09:39:26
XLON
9,387
122.0800
378576205525821
09:41:01
XLON
13,216
122.0400
378576205525982
09:41:01
XLON
1,065
122.0400
378576205525990
09:41:01
XLON
1,574
122.0400
378576205525991
09:41:01
XLON
4,863
122.0400
378576205525992
09:42:00
XLON
6,599
122.1000
378576205526082
09:42:00
XLON
6,742
122.1000
378576205526083
09:42:00
XLON
6,599
122.1000
378576205526084
09:45:16
XLON
13,221
122.1800
378576205526358
09:45:16
XLON
3,000
122.1600
378576205526366
09:45:16
XLON
105
122.1800
378576205526367
09:45:16
XLON
3,100
122.1800
378576205526368
09:45:16
XLON
3,000
122.1800
378576205526369
09:45:16
XLON
3,326
122.1800
378576205526370
09:45:16
XLON
476
122.1800
378576205526371
09:47:05
XLON
2,500
122.1400
378576205526516
09:47:05
XLON
1,887
122.1400
378576205526517
09:47:26
XLON
2,185
122.1200
378576205526538
09:49:18
XLON
7,837
122.1600
378576205526714
09:49:18
XLON
4,343
122.1600
378576205526716
09:49:54
XLON
7,194
122.1400
378576205526750
09:49:54
XLON
5,815
122.1400
378576205526751
09:50:06
XLON
8,193
122.1400
378576205526763
09:54:52
XLON
10,286
122.1400
378576205527213
09:55:56
XLON
3,307
122.1200
378576205527334
09:55:56
XLON
8,779
122.1200
378576205527335
09:56:06
XLON
8,900
122.1000
378576205527363
09:57:59
XLON
6,140
122.0600
378576205527560
09:57:59
XLON
2,710
122.0600
378576205527561
10:02:03
XLON
7,268
121.9200
378576205527901
10:02:03
XLON
2,104
121.9200
378576205527902
10:02:03
XLON
5,576
121.9200
378576205527903
10:02:30
XLON
15
121.9600
378576205527943
10:02:49
XLON
10,500
121.9800
378576205527969
10:02:49
XLON
538
121.9800
378576205527970
10:03:46
XLON
3,000
121.9400
378576205528075
10:03:46
XLON
3,200
121.9600
378576205528076
10:03:46
XLON
2,103
121.9600
378576205528077
10:04:24
XLON
10,813
121.9400
378576205528169
10:04:24
XLON
2,393
121.9400
378576205528170
10:04:24
XLON
3,000
121.9400
378576205528172
10:04:24
XLON
2,104
121.9400
378576205528173
10:04:24
XLON
147
121.9600
378576205528174
10:04:24
XLON
3,000
121.9600
378576205528175
10:04:24
XLON
2,654
121.9600
378576205528176
10:07:22
XLON
124
121.9200
378576205528384
10:07:22
XLON
5,889
121.9200
378576205528385
10:07:39
XLON
2,292
121.9000
378576205528435
10:07:39
XLON
296
121.9000
378576205528436
10:07:41
XLON
113
121.9000
378576205528444
10:07:41
XLON
584
121.9000
378576205528445
10:08:13
XLON
4,308
121.9000
378576205528508
10:08:13
XLON
4,308
121.9000
378576205528510
10:09:50
XLON
6,099
121.9800
378576205528728
10:09:50
XLON
4,860
121.9800
378576205528729
10:09:50
XLON
9,925
121.9800
378576205528733
10:09:50
XLON
11,724
121.9600
378576205528734
10:15:31
XLON
44
122.1000
378576205529156
10:15:31
XLON
4,117
122.1000
378576205529157
10:16:03
XLON
11,074
122.0600
378576205529191
10:16:54
XLON
6,623
122.0400
378576205529286
10:16:54
XLON
4,228
122.0400
378576205529287
10:19:55
XLON
12,793
122.0400
378576205529553
10:20:54
XLON
2,920
122.0200
378576205529611
10:21:34
XLON
3,978
122.0200
378576205529646
10:21:34
XLON
3,000
122.0200
378576205529647
10:21:51
XLON
5,938
122.0000
378576205529665
10:21:51
XLON
5,947
122.0000
378576205529689
10:22:00
XLON
2,962
121.9600
378576205529700
10:23:25
XLON
3,097
122.0000
378576205529809
10:23:25
XLON
1,720
122.0000
378576205529810
10:24:15
XLON
1,285
121.9600
378576205529917
10:24:15
XLON
3,060
121.9600
378576205529918
10:25:23
XLON
156
121.9000
378576205529963
10:25:23
XLON
2,080
121.9000
378576205529964
10:25:23
XLON
1,973
121.9000
378576205529965
10:25:23
XLON
6,027
121.9000
378576205529966
10:25:23
XLON
3,794
121.9000
378576205529967
10:27:31
XLON
3,000
121.8600
378576205530139
10:27:31
XLON
947
121.8600
378576205530140
10:27:46
XLON
7,261
121.8400
378576205530171
10:28:28
XLON
7,186
121.8000
378576205530232
10:28:42
XLON
3,000
121.7600
378576205530244
10:28:42
XLON
856
121.7600
378576205530245
10:29:57
XLON
13,400
121.7800
378576205530300
10:29:57
XLON
13,400
121.7800
378576205530304
10:29:57
XLON
4,624
121.7400
378576205530307
10:30:03
XLON
7,545
121.7400
378576205530336
10:30:03
XLON
12,804
121.7400
378576205530339
10:30:54
XLON
8
121.7000
378576205530441
10:30:56
XLON
7,882
121.7000
378576205530461
10:30:59
XLON
3,161
121.7000
378576205530464
10:31:13
XLON
2,606
121.7000
378576205530480
10:33:02
XLON
6,691
121.6400
378576205530628
10:33:02
XLON
3,000
121.6400
378576205530629
10:33:02
XLON
2,239
121.6400
378576205530630
10:34:00
XLON
8,803
121.6000
378576205530714
10:34:00
XLON
4,517
121.6000
378576205530715
10:34:01
XLON
13,440
121.6000
378576205530724
10:34:42
XLON
13,685
121.5400
378576205530814
10:36:25
XLON
7,978
121.5800
378576205531067
10:36:25
XLON
3,275
121.5800
378576205531068
10:37:04
XLON
3,105
121.5800
378576205531140
10:37:04
XLON
3,000
121.5800
378576205531148
10:37:04
XLON
105
121.5800
378576205531149
10:37:05
XLON
3,000
121.5400
378576205531160
10:37:05
XLON
2,893
121.5400
378576205531161
10:37:05
XLON
6,900
121.5400
378576205531162
10:37:05
XLON
2,432
121.5400
378576205531163
10:37:05
XLON
1,989
121.5400
378576205531166
10:37:05
XLON
3,000
121.5400
378576205531167
10:37:05
XLON
6,900
121.5400
378576205531168
10:37:54
XLON
1,200
121.5000
378576205531309
10:37:54
XLON
3,455
121.5000
378576205531310
10:37:54
XLON
1,200
121.5000
378576205531311
10:38:07
XLON
2,611
121.5400
378576205531361
10:38:07
XLON
756
121.5400
378576205531362
10:39:06
XLON
5,713
121.5600
378576205531417
10:39:06
XLON
2,648
121.5600
378576205531418
10:39:15
XLON
5,869
121.5400
378576205531432
10:39:15
XLON
5,324
121.5400
378576205531433
10:39:52
XLON
3,030
121.5400
378576205531462
10:40:49
XLON
1,302
121.5000
378576205531615
10:40:49
XLON
5,342
121.5000
378576205531616
10:40:49
XLON
6,566
121.5000
378576205531618
10:42:03
XLON
1,295
121.5000
378576205531728
10:42:03
XLON
3,146
121.5000
378576205531729
10:42:03
XLON
487
121.5000
378576205531730
10:42:06
XLON
2,590
121.5000
378576205531739
10:42:28
XLON
7,919
121.5000
378576205531771
10:42:29
XLON
7,919
121.5000
378576205531776
10:42:43
XLON
3,641
121.4800
378576205531786
10:42:56
XLON
711
121.4800
378576205531805
10:42:56
XLON
2,693
121.4800
378576205531806
10:47:47
XLON
3,000
121.5400
378576205532197
10:47:47
XLON
3,000
121.5400
378576205532198
10:47:47
XLON
1,200
121.5400
378576205532199
10:47:47
XLON
4,942
121.5400
378576205532200
10:47:47
XLON
58
121.5400
378576205532201
10:47:48
XLON
1,910
121.5400
378576205532208
10:47:48
XLON
2,110
121.5400
378576205532209
10:47:48
XLON
3,000
121.5400
378576205532210
10:47:48
XLON
3,000
121.5400
378576205532202
10:47:48
XLON
2,110
121.5400
378576205532203
10:47:48
XLON
2,335
121.5400
378576205532204
10:47:48
XLON
1,200
121.5400
378576205532205
10:47:48
XLON
1,200
121.5400
378576205532206
10:47:48
XLON
3,455
121.5400
378576205532207
10:48:09
XLON
3,765
121.5200
378576205532262
10:48:09
XLON
2,111
121.5200
378576205532263
10:48:09
XLON
3,000
121.5200
378576205532264
10:48:09
XLON
3,358
121.5200
378576205532265
10:50:30
XLON
13,365
121.5400
378576205532454
10:50:30
XLON
3,000
121.5400
378576205532459
10:50:30
XLON
822
121.5400
378576205532460
10:50:30
XLON
6,714
121.5400
378576205532461
10:50:42
XLON
3,822
121.5200
378576205532481
10:50:42
XLON
3,100
121.5200
378576205532485
10:50:42
XLON
1,279
121.5200
378576205532486
10:50:44
XLON
5,489
121.5000
378576205532491
10:53:56
XLON
3,300
121.5000
378576205532711
10:53:56
XLON
3,000
121.5000
378576205532712
10:53:56
XLON
2,079
121.5000
378576205532713
10:54:00
XLON
11,615
121.5000
378576205532717
10:54:17
XLON
7,082
121.4800
378576205532752
10:54:17
XLON
13,573
121.4800
378576205532759
10:54:17
XLON
803
121.4600
378576205532761
10:55:00
XLON
3,782
121.4600
378576205532830
10:55:00
XLON
3,000
121.4600
378576205532833
10:55:00
XLON
1,636
121.4600
378576205532834
10:55:53
XLON
5,120
121.4600
378576205532903
10:55:53
XLON
2,800
121.4600
378576205532904
10:55:53
XLON
2,320
121.4600
378576205532905
10:57:10
XLON
3,435
121.4200
378576205533126
10:57:10
XLON
268
121.4200
378576205533127
10:58:08
XLON
7,266
121.4000
378576205533197
10:58:37
XLON
3,889
121.4200
378576205533242
10:58:37
XLON
2,542
121.4200
378576205533243
10:59:50
XLON
11,303
121.4400
378576205533326
10:59:50
XLON
4,324
121.4400
378576205533329
10:59:57
XLON
3,000
121.4200
378576205533355
10:59:57
XLON
2,600
121.4200
378576205533356
10:59:57
XLON
3,000
121.4200
378576205533357
10:59:57
XLON
1,200
121.4200
378576205533358
10:59:57
XLON
721
121.4200
378576205533359
11:00:11
XLON
12,053
121.4200
378576205533385
11:00:11
XLON
12,053
121.4200
378576205533398
11:00:23
XLON
9,416
121.4000
378576205533419
11:00:23
XLON
2,242
121.4000
378576205533422
11:00:23
XLON
3,000
121.4000
378576205533423
11:00:24
XLON
2,513
121.4000
378576205533430
11:02:03
XLON
506
121.4400
378576205533607
11:02:03
XLON
4,338
121.4400
378576205533608
11:02:03
XLON
3,000
121.4400
378576205533609
11:02:03
XLON
4,647
121.4400
378576205533610
11:02:04
XLON
4,895
121.4200
378576205533615
11:02:09
XLON
1,297
121.4200
378576205533631
11:02:09
XLON
3,699
121.4200
378576205533632
11:02:17
XLON
2,986
121.4200
378576205533659
11:02:17
XLON
971
121.4200
378576205533660
11:02:49
XLON
2,885
121.4200
378576205533713
11:03:03
XLON
3,365
121.4000
378576205533727
11:03:40
XLON
3,121
121.3800
378576205533746
11:06:45
XLON
9,346
121.4600
378576205534080
11:06:45
XLON
3,467
121.4600
378576205534081
11:10:31
XLON
1,073
121.4800
378576205534609
11:10:31
XLON
9,466
121.4800
378576205534610
11:12:30
XLON
13,794
121.6000
378576205534813
11:13:46
XLON
2,009
121.6000
378576205534988
11:13:46
XLON
737
121.6000
378576205534989
11:13:46
XLON
5,955
121.6000
378576205534990
11:13:46
XLON
2,009
121.6000
378576205534991
11:13:59
XLON
11,569
121.6200
378576205535023
11:13:59
XLON
327
121.6200
378576205535024
11:14:03
XLON
2,186
121.6200
378576205535041
11:14:03
XLON
10,566
121.6200
378576205535042
11:14:20
XLON
3,301
121.6000
378576205535079
11:16:24
XLON
13,462
121.6000
378576205535365
11:16:25
XLON
2,800
121.6000
378576205535366
11:16:25
XLON
1,508
121.6000
378576205535367
11:16:47
XLON
7,155
121.5800
378576205535418
11:16:47
XLON
3,716
121.5800
378576205535420
11:18:47
XLON
1,092
121.5600
378576205535535
11:21:23
XLON
11,893
121.5800
378576205535847
11:23:27
XLON
11,542
121.6600
378576205536159
11:23:31
XLON
13,430
121.6200
378576205536170
11:24:29
XLON
8,721
121.6200
378576205536285
11:24:29
XLON
4,788
121.6200
378576205536286
11:24:54
XLON
3,909
121.5800
378576205536328
11:32:13
XLON
3,048
121.5200
378576205536949
11:32:37
XLON
513
121.5600
378576205536989
11:32:37
XLON
3,000
121.5600
378576205536990
11:33:18
XLON
308
121.5600
378576205537020
11:33:22
XLON
9,563
121.5200
378576205537063
11:33:23
XLON
778
121.5400
378576205537065
11:33:23
XLON
1,450
121.5400
378576205537066
11:33:23
XLON
10,794
121.5400
378576205537067
11:35:56
XLON
1,260
121.6000
378576205537248
11:35:57
XLON
190
121.6000
378576205537253
11:36:36
XLON
10,596
121.6200
378576205537298
11:36:36
XLON
3,000
121.6000
378576205537304
11:36:36
XLON
2,040
121.6000
378576205537305
11:36:36
XLON
5,556
121.6200
378576205537306
11:36:36
XLON
1,578
121.6000
378576205537310
11:36:36
XLON
7,600
121.6200
378576205537311
11:36:36
XLON
594
121.6200
378576205537312
11:40:06
XLON
13,570
121.6200
378576205537555
11:40:06
XLON
3,000
121.6200
378576205537563
11:40:06
XLON
3,000
121.6200
378576205537564
11:40:06
XLON
3,030
121.6200
378576205537565
11:43:12
XLON
1,891
121.6800
378576205537867
11:43:12
XLON
1,790
121.6800
378576205537866
11:44:09
XLON
3,000
121.6600
378576205537939
11:44:09
XLON
9,793
121.6800
378576205537940
11:44:25
XLON
395
121.6400
378576205537969
11:44:25
XLON
2,135
121.6400
378576205537970
11:44:25
XLON
1,151
121.6400
378576205537971
11:44:28
XLON
3,100
121.5800
378576205537981
11:44:28
XLON
555
121.5800
378576205537982
11:45:47
XLON
1,671
121.6200
378576205538145
11:46:01
XLON
8,053
121.6000
378576205538154
11:47:01
XLON
2,833
121.5600
378576205538236
11:51:24
XLON
2,400
121.5400
378576205538612
11:51:24
XLON
3,000
121.5400
378576205538613
11:51:24
XLON
388
121.5400
378576205538614
11:51:24
XLON
3,656
121.5400
378576205538615
11:51:29
XLON
1,444
121.5400
378576205538641
11:51:29
XLON
3,000
121.5400
378576205538642
11:51:29
XLON
2,253
121.5400
378576205538643
11:51:30
XLON
1,433
121.5400
378576205538645
11:51:30
XLON
5,272
121.5400
378576205538646
11:52:08
XLON
11,487
121.5600
378576205538756
11:53:18
XLON
8,244
121.5000
378576205538929
11:53:18
XLON
2,903
121.5000
378576205538930
11:56:47
XLON
3,000
121.5600
378576205539270
11:56:52
XLON
5,124
121.5600
378576205539278
11:56:52
XLON
2,630
121.5600
378576205539279
11:56:52
XLON
595
121.5600
378576205539280
11:56:52
XLON
3,000
121.5600
378576205539281
11:56:52
XLON
3,162
121.5600
378576205539282
11:57:06
XLON
3,000
121.5200
378576205539311
11:57:06
XLON
7,295
121.5200
378576205539312
11:59:13
XLON
11,665
121.5400
378576205539453
12:03:14
XLON
12,104
121.4800
378576205539837
12:03:14
XLON
1,584
121.4800
378576205539838
12:03:14
XLON
3,200
121.4800
378576205539839
12:03:14
XLON
3,200
121.4800
378576205539840
12:03:14
XLON
6,003
121.4800
378576205539841
12:03:14
XLON
955
121.4800
378576205539843
12:03:14
XLON
1,726
121.4800
378576205539844
12:03:14
XLON
2,434
121.4800
378576205539845
12:03:14
XLON
345
121.4800
378576205539846
12:03:14
XLON
487
121.4800
378576205539847
12:03:18
XLON
1,306
121.4800
378576205539848
12:03:21
XLON
3,615
121.4800
378576205539855
12:09:19
XLON
1,805
121.4600
378576205540339
12:09:22
XLON
4,161
121.4600
378576205540340
12:09:35
XLON
247
121.4600
378576205540356
12:10:02
XLON
2,235
121.4600
378576205540384
12:10:07
XLON
992
121.4600
378576205540398
12:10:27
XLON
616
121.4600
378576205540421
12:10:32
XLON
149
121.4600
378576205540428
12:10:32
XLON
4
121.4600
378576205540429
12:12:00
XLON
3,326
121.4400
378576205540512
12:12:00
XLON
2,200
121.4400
378576205540513
12:12:03
XLON
2,430
121.4400
378576205540515
12:12:03
XLON
522
121.4400
378576205540516
12:12:05
XLON
1,988
121.4400
378576205540517
12:14:10
XLON
5,726
121.4400
378576205540673
12:15:57
XLON
5,660
121.4200
378576205540820
12:16:22
XLON
3,000
121.4200
378576205540857
12:16:22
XLON
2,800
121.4200
378576205540858
12:16:22
XLON
612
121.4200
378576205540859
12:20:09
XLON
6,942
121.4800
378576205541200
12:20:09
XLON
3,871
121.4800
378576205541201
12:20:09
XLON
3,000
121.4800
378576205541203
12:22:20
XLON
2,813
121.5800
378576205541481
12:22:20
XLON
3,000
121.5800
378576205541482
12:23:14
XLON
4,214
121.5600
378576205541551
12:23:14
XLON
1,349
121.5600
378576205541552
12:23:14
XLON
4,214
121.5600
378576205541558
12:23:14
XLON
7
121.5400
378576205541561
12:23:14
XLON
4,398
121.5400
378576205541562
12:23:59
XLON
10,591
121.5200
378576205541652
12:23:59
XLON
1,862
121.5000
378576205541654
12:23:59
XLON
3,000
121.5200
378576205541655
12:23:59
XLON
3,589
121.5200
378576205541656
12:23:59
XLON
3,455
121.5200
378576205541657
12:23:59
XLON
1,395
121.5200
378576205541658
12:30:00
XLON
2,340
121.4800
378576205542166
12:33:18
XLON
12,071
121.5000
378576205542458
12:33:18
XLON
3,000
121.5000
378576205542459
12:33:18
XLON
4,170
121.5000
378576205542460
12:33:18
XLON
731
121.5000
378576205542461
12:33:18
XLON
4,170
121.5000
378576205542462
12:34:55
XLON
3,000
121.4400
378576205542599
12:34:55
XLON
8,853
121.4400
378576205542600
12:34:56
XLON
1,278
121.4400
378576205542619
12:34:56
XLON
2,270
121.4400
378576205542617
12:34:56
XLON
3,000
121.4400
378576205542618
12:34:57
XLON
1,600
121.4400
378576205542633
12:34:57
XLON
3,000
121.4400
378576205542634
12:38:02
XLON
5,227
121.5200
378576205542954
12:38:02
XLON
1,303
121.5200
378576205542955
12:38:03
XLON
2,262
121.5200
378576205542956
12:38:26
XLON
1,268
121.5200
378576205542985
12:38:47
XLON
2,600
121.5000
378576205543023
12:38:47
XLON
6,160
121.5000
378576205543024
12:38:47
XLON
981
121.5000
378576205543025
12:38:52
XLON
241
121.5000
378576205543031
12:38:53
XLON
104
121.5000
378576205543036
12:39:22
XLON
3,000
121.5000
378576205543089
12:39:22
XLON
1,200
121.5000
378576205543090
12:39:22
XLON
3,519
121.5000
378576205543091
12:39:22
XLON
4,045
121.5000
378576205543092
12:39:22
XLON
4,045
121.5000
378576205543098
12:39:22
XLON
1,897
121.5000
378576205543099
12:39:22
XLON
3,000
121.5000
378576205543100
12:39:28
XLON
4,141
121.5000
378576205543109
12:40:40
XLON
173
121.5000
378576205543154
12:40:40
XLON
3,718
121.5000
378576205543155
12:41:57
XLON
513
121.5200
378576205543276
12:42:59
XLON
3,122
121.5000
378576205543341
12:43:01
XLON
3,989
121.5000
378576205543352
12:44:28
XLON
6,016
121.5200
378576205543484
12:44:28
XLON
11,077
121.5200
378576205543485
12:45:46
XLON
11,527
121.5200
378576205543629
12:52:13
XLON
1,652
121.4600
378576205544131
12:52:13
XLON
3,000
121.4600
378576205544132
12:53:36
XLON
2,587
121.4600
378576205544260
12:53:36
XLON
9,174
121.4600
378576205544261
12:54:37
XLON
11,169
121.4400
378576205544370
12:54:47
XLON
3,000
121.4000
378576205544407
12:59:15
XLON
3,000
121.4600
378576205544819
12:59:15
XLON
3,770
121.4600
378576205544820
12:59:15
XLON
3,000
121.4600
378576205544821
12:59:15
XLON
9,844
121.4600
378576205544813
12:59:17
XLON
5,728
121.4600
378576205544822
12:59:17
XLON
2,259
121.4600
378576205544823
12:59:17
XLON
4,045
121.4600
378576205544828
12:59:18
XLON
397
121.4600
378576205544831
12:59:18
XLON
1,847
121.4600
378576205544832
12:59:46
XLON
6,466
121.4400
378576205544875
12:59:46
XLON
5,946
121.4400
378576205544876
13:03:08
XLON
10
121.4200
378576205545149
13:03:10
XLON
100
121.4200
378576205545155
13:03:10
XLON
9
121.4200
378576205545156
13:03:23
XLON
2,800
121.4200
378576205545180
13:03:23
XLON
1,790
121.4200
378576205545181
13:03:33
XLON
3,321
121.4200
378576205545186
13:03:43
XLON
1,129
121.4200
378576205545220
13:08:10
XLON
2,361
121.4400
378576205545593
13:08:11
XLON
1,930
121.4400
378576205545594
13:09:40
XLON
1,928
121.4200
378576205545708
13:09:51
XLON
6,555
121.4200
378576205545709
13:09:51
XLON
3,000
121.4200
378576205545716
13:09:51
XLON
5,483
121.4200
378576205545717
13:09:52
XLON
368
121.4200
378576205545718
13:13:34
XLON
3,000
121.4200
378576205546064
13:13:34
XLON
2,600
121.4200
378576205546065
13:13:34
XLON
3,000
121.4200
378576205546066
13:14:45
XLON
3,000
121.3800
378576205546157
13:14:46
XLON
5,013
121.3800
378576205546161
13:14:46
XLON
3,000
121.3800
378576205546162
13:14:46
XLON
2,870
121.3800
378576205546163
13:14:48
XLON
3,468
121.3800
378576205546164
13:14:49
XLON
2,084
121.3800
378576205546165
13:14:50
XLON
3,502
121.3800
378576205546166
13:14:51
XLON
2,428
121.3800
378576205546167
13:14:52
XLON
2,473
121.3800
378576205546168
13:14:53
XLON
1,956
121.3800
378576205546169
13:15:24
XLON
49
121.3400
378576205546225
13:15:50
XLON
3,000
121.3000
378576205546275
13:15:50
XLON
3,800
121.3000
378576205546276
13:15:50
XLON
674
121.3000
378576205546277
13:17:12
XLON
223
121.2600
378576205546473
13:17:12
XLON
3,000
121.2600
378576205546474
13:17:37
XLON
3,000
121.2200
378576205546552
13:17:37
XLON
3,899
121.2200
378576205546553
13:17:37
XLON
1,572
121.2200
378576205546554
13:17:37
XLON
3,500
121.2200
378576205546555
13:17:37
XLON
3,055
121.2400
378576205546556
13:17:37
XLON
3,000
121.2400
378576205546557
13:17:37
XLON
3,899
121.2400
378576205546558
13:17:37
XLON
1,200
121.2400
378576205546559
13:17:37
XLON
3,500
121.2400
378576205546560
13:17:37
XLON
1,200
121.2400
378576205546561
13:17:37
XLON
2,226
121.2400
378576205546562
13:17:37
XLON
1,420
121.2400
378576205546563
13:22:36
XLON
3,100
121.2800
378576205547027
13:22:36
XLON
2,500
121.2800
378576205547028
13:22:36
XLON
3,200
121.3000
378576205547029
13:22:36
XLON
2,343
121.3000
378576205547030
13:22:36
XLON
1,897
121.3000
378576205547031
13:22:36
XLON
13,040
121.3000
378576205547024
13:23:09
XLON
8
121.3000
378576205547083
13:23:11
XLON
6
121.3000
378576205547098
13:23:55
XLON
5,125
121.2800
378576205547158
13:23:55
XLON
8,700
121.2800
378576205547159
13:24:15
XLON
53
121.2600
378576205547230
13:24:15
XLON
3,000
121.2600
378576205547231
13:24:17
XLON
2,368
121.2600
378576205547235
13:24:17
XLON
3,000
121.2600
378576205547236
13:24:18
XLON
3,100
121.2400
378576205547238
13:24:18
XLON
3,000
121.2400
378576205547239
13:24:19
XLON
407
121.2400
378576205547240
13:24:19
XLON
3,000
121.2400
378576205547241
13:24:20
XLON
332
121.2400
378576205547242
13:24:21
XLON
4,238
121.2400
378576205547243
13:24:54
XLON
995
121.2600
378576205547287
13:25:37
XLON
36
121.2400
378576205547349
13:25:37
XLON
3,000
121.2400
378576205547350
13:25:57
XLON
2,937
121.3200
378576205547414
13:25:57
XLON
3,000
121.3200
378576205547415
13:26:49
XLON
1,793
121.3600
378576205547527
13:26:56
XLON
30
121.3600
378576205547543
13:27:04
XLON
3,000
121.3400
378576205547556
13:27:04
XLON
3,899
121.3400
378576205547557
13:27:08
XLON
3,000
121.3400
378576205547562
13:27:08
XLON
3,280
121.3400
378576205547563
13:27:08
XLON
1,693
121.3400
378576205547564
13:27:08
XLON
2,355
121.3400
378576205547565
13:27:08
XLON
1,200
121.3400
378576205547566
13:27:08
XLON
3,899
121.3400
378576205547567
13:27:08
XLON
2,382
121.3400
378576205547568
13:27:08
XLON
2,226
121.3400
378576205547569
13:27:09
XLON
3,000
121.3400
378576205547570
13:27:09
XLON
1,295
121.3400
378576205547571
13:27:09
XLON
1,926
121.3400
378576205547572
13:27:11
XLON
3,000
121.3400
378576205547575
13:27:20
XLON
3,000
121.3400
378576205547586
13:27:27
XLON
1,836
121.3400
378576205547587
13:27:45
XLON
6
121.3400
378576205547599
13:28:04
XLON
56
121.3400
378576205547613
13:28:13
XLON
1,863
121.3400
378576205547631
13:28:18
XLON
215
121.3400
378576205547632
13:28:18
XLON
3,000
121.3400
378576205547633
13:28:26
XLON
9,301
121.3400
378576205547637
13:28:26
XLON
3,000
121.3400
378576205547638
13:29:16
XLON
6,131
121.3400
378576205547689
13:29:16
XLON
2,142
121.3400
378576205547690
13:29:16
XLON
4,736
121.3400
378576205547691
13:29:16
XLON
327
121.3200
378576205547693
13:29:16
XLON
2,700
121.3200
378576205547694
13:29:16
XLON
3,100
121.3400
378576205547695
13:29:16
XLON
2,300
121.3400
378576205547696
13:29:16
XLON
3,000
121.3400
378576205547697
13:29:16
XLON
1,672
121.3400
378576205547698
13:29:17
XLON
3,000
121.3400
378576205547700
13:29:17
XLON
3,371
121.3400
378576205547701
13:29:55
XLON
2,696
121.3000
378576205547758
13:29:55
XLON
331
121.3000
378576205547759
13:29:57
XLON
3,100
121.3000
378576205547762
13:29:57
XLON
8,208
121.3000
378576205547763
13:29:59
XLON
2,390
121.3000
378576205547765
13:30:00
XLON
1,042
121.3000
378576205547766
13:30:04
XLON
7,837
121.3200
378576205547783
13:30:04
XLON
1,778
121.3200
378576205547784
13:30:06
XLON
2,812
121.3200
378576205547788
13:30:26
XLON
5
121.3200
378576205547839
13:30:31
XLON
2,523
121.3200
378576205547845
13:33:02
XLON
1,603
121.3200
378576205548048
13:33:02
XLON
1,377
121.3200
378576205548049
13:33:02
XLON
1,623
121.3200
378576205548050
13:33:02
XLON
2,345
121.3200
378576205548051
13:33:07
XLON
1,917
121.3200
378576205548068
13:33:07
XLON
8,444
121.3200
378576205548069
13:33:09
XLON
314
121.3200
378576205548077
13:34:03
XLON
37
121.3200
378576205548202
13:34:03
XLON
3,000
121.3200
378576205548203
13:34:08
XLON
2,211
121.2800
378576205548220
13:34:08
XLON
1,472
121.2800
378576205548221
13:34:09
XLON
1,808
121.2800
378576205548222
13:34:09
XLON
3,000
121.2800
378576205548223
13:34:09
XLON
187
121.2800
378576205548236
13:34:23
XLON
3,971
121.3000
378576205548282
13:35:12
XLON
5,893
121.3000
378576205548367
13:35:12
XLON
5,396
121.3000
378576205548368
13:35:13
XLON
2,900
121.3200
378576205548374
13:35:13
XLON
3,000
121.3200
378576205548375
13:35:13
XLON
9,750
121.3200
378576205548376
13:35:13
XLON
2,641
121.3200
378576205548378
13:35:21
XLON
1,106
121.3000
378576205548429
13:35:22
XLON
3,100
121.3200
378576205548432
13:35:22
XLON
3,000
121.3200
378576205548433
13:35:24
XLON
2,890
121.3200
378576205548435
13:35:24
XLON
235
121.3200
378576205548436
13:35:25
XLON
2,765
121.3200
378576205548437
13:35:25
XLON
1,392
121.3200
378576205548438
13:36:04
XLON
9,388
121.3200
378576205548481
13:36:28
XLON
10,970
121.3000
378576205548562
13:36:28
XLON
10,265
121.3000
378576205548558
13:36:28
XLON
1,117
121.2800
378576205548566
13:36:28
XLON
2,507
121.2800
378576205548567
13:36:28
XLON
5,961
121.2800
378576205548568
13:36:28
XLON
1,117
121.2800
378576205548569
13:36:29
XLON
3,624
121.2800
378576205548571
13:36:32
XLON
41
121.2800
378576205548580
13:37:57
XLON
11,253
121.2600
378576205548742
13:37:57
XLON
856
121.2600
378576205548748
13:37:57
XLON
5,959
121.2600
378576205548749
13:37:57
XLON
4,501
121.2600
378576205548750
13:38:17
XLON
5,608
121.2200
378576205548831
13:38:43
XLON
742
121.1600
378576205548909
13:40:55
XLON
13,884
121.1800
378576205549085
13:40:56
XLON
3,700
121.1800
378576205549089
13:40:56
XLON
3,000
121.1800
378576205549090
13:40:56
XLON
6,255
121.1800
378576205549091
13:40:56
XLON
930
121.1800
378576205549092
13:40:58
XLON
2,334
121.2000
378576205549106
13:40:58
XLON
531
121.2000
378576205549107
13:42:00
XLON
2,546
121.1800
378576205549176
13:42:00
XLON
3,000
121.1800
378576205549177
13:42:05
XLON
2,314
121.1800
378576205549179
13:42:05
XLON
3,000
121.1800
378576205549180
13:42:07
XLON
1,892
121.1800
378576205549184
13:42:27
XLON
1,799
121.2000
378576205549219
13:42:53
XLON
1,440
121.2000
378576205549235
13:42:54
XLON
9,694
121.1800
378576205549244
13:42:58
XLON
46
121.1800
378576205549247
13:43:00
XLON
61
121.1800
378576205549248
13:43:22
XLON
3,000
121.1800
378576205549297
13:43:22
XLON
5,052
121.1800
378576205549298
13:43:35
XLON
9,980
121.1600
378576205549328
13:43:46
XLON
9,980
121.1600
378576205549332
13:44:03
XLON
1,350
121.0800
378576205549359
13:44:05
XLON
2,200
121.0600
378576205549367
13:44:05
XLON
1,305
121.0600
378576205549368
13:44:17
XLON
3,369
121.0800
378576205549409
13:45:09
XLON
4,902
121.0800
378576205549481
13:45:11
XLON
2,264
121.0800
378576205549491
13:46:55
XLON
3,997
121.1000
378576205549710
13:46:55
XLON
6,073
121.1000
378576205549711
13:46:55
XLON
294
121.1000
378576205549712
13:47:49
XLON
12,847
121.0800
378576205549810
13:48:02
XLON
135
121.1000
378576205549829
13:48:03
XLON
2,345
121.1000
378576205549830
13:48:05
XLON
1,918
121.1000
378576205549833
13:48:05
XLON
3,000
121.1000
378576205549834
13:48:05
XLON
1,594
121.1000
378576205549835
13:48:07
XLON
5,875
121.1000
378576205549839
13:48:10
XLON
6,425
121.1000
378576205549842
13:48:12
XLON
6
121.1000
378576205549850
13:49:41
XLON
3,063
121.0800
378576205549965
13:50:54
XLON
569
121.0800
378576205550049
13:50:54
XLON
3,299
121.0800
378576205550050
13:50:58
XLON
798
121.0600
378576205550051
13:50:58
XLON
1,321
121.0600
378576205550052
13:50:58
XLON
798
121.0600
378576205550053
13:52:07
XLON
10,530
121.0600
378576205550138
13:53:06
XLON
7
121.0800
378576205550318
13:53:06
XLON
3,000
121.0800
378576205550319
13:53:09
XLON
1,720
121.0800
378576205550320
13:53:09
XLON
3,000
121.0800
378576205550321
13:53:09
XLON
2,346
121.0800
378576205550322
13:53:11
XLON
774
121.0800
378576205550332
13:53:11
XLON
3,000
121.0800
378576205550333
13:53:12
XLON
2,856
121.0800
378576205550335
13:53:22
XLON
5
121.0400
378576205550377
13:53:25
XLON
2,771
121.0400
378576205550393
13:53:25
XLON
3,000
121.0400
378576205550394
13:53:54
XLON
3,000
121.0200
378576205550429
13:54:00
XLON
10,267
121.0000
378576205550438
13:54:02
XLON
2,840
121.0000
378576205550441
13:57:52
XLON
3,793
121.0400
378576205550860
13:57:52
XLON
8,665
121.0400
378576205550861
13:57:52
XLON
6,696
121.0400
378576205550869
13:58:08
XLON
11,864
121.0200
378576205550910
13:58:10
XLON
290
121.0400
378576205550924
13:58:52
XLON
3,969
121.1000
378576205551027
13:58:52
XLON
7,242
121.0800
378576205551028
13:58:52
XLON
2,600
121.1000
378576205551029
13:58:52
XLON
3,000
121.1000
378576205551030
13:58:52
XLON
2,669
121.1000
378576205551031
13:59:42
XLON
7,605
121.0800
378576205551155
13:59:58
XLON
2,857
121.0800
378576205551162
13:59:58
XLON
3,000
121.0800
378576205551163
14:01:11
XLON
3,825
121.1000
378576205551372
14:01:11
XLON
2,800
121.1000
378576205551373
14:01:11
XLON
1,200
121.1000
378576205551374
14:01:11
XLON
5,776
121.1000
378576205551375
14:01:12
XLON
6,805
121.1000
378576205551377
14:01:12
XLON
595
121.1000
378576205551378
14:01:25
XLON
3,100
121.0800
378576205551399
14:01:25
XLON
3,000
121.0800
378576205551400
14:01:51
XLON
5,402
121.0400
378576205551452
14:01:51
XLON
3,000
121.0400
378576205551453
14:01:53
XLON
3,000
121.0600
378576205551455
14:03:58
XLON
2,266
121.0400
378576205551654
14:03:58
XLON
2,359
121.0400
378576205551655
14:03:59
XLON
193
121.0200
378576205551656
14:04:07
XLON
5,033
121.0200
378576205551665
14:04:14
XLON
3,100
121.0400
378576205551689
14:04:47
XLON
4,110
121.0600
378576205551728
14:04:47
XLON
3,000
121.0600
378576205551729
14:05:18
XLON
3,100
121.1000
378576205551771
14:06:27
XLON
3,865
121.1200
378576205551899
14:06:27
XLON
1,479
121.1200
378576205551900
14:08:21
XLON
6,204
121.1800
378576205552081
14:08:21
XLON
3,100
121.1600
378576205552085
14:08:24
XLON
2,278
121.1600
378576205552087
14:08:26
XLON
1,863
121.1600
378576205552088
14:09:12
XLON
1,295
121.2200
378576205552154
14:09:12
XLON
1,295
121.2200
378576205552155
14:09:12
XLON
595
121.2200
378576205552156
14:09:12
XLON
10,062
121.2200
378576205552157
14:09:12
XLON
3,000
121.2200
378576205552158
14:09:14
XLON
5,684
121.2200
378576205552169
14:09:14
XLON
2,723
121.2200
378576205552170
14:09:14
XLON
595
121.2200
378576205552171
14:09:15
XLON
1,789
121.2200
378576205552175
14:09:35
XLON
1,463
121.2200
378576205552204
14:09:40
XLON
2,946
121.2200
378576205552206
14:09:40
XLON
32
121.2200
378576205552207
14:09:45
XLON
6
121.2200
378576205552224
14:09:51
XLON
1,829
121.2200
378576205552228
14:10:18
XLON
6,789
121.2400
378576205552264
14:10:21
XLON
54
121.2400
378576205552267
14:10:23
XLON
47
121.2400
378576205552268
14:10:24
XLON
1,816
121.2400
378576205552269
14:10:24
XLON
9,188
121.2400
378576205552270
14:10:24
XLON
3,000
121.2400
378576205552271
14:10:57
XLON
1,807
121.2400
378576205552334
14:11:01
XLON
2,275
121.2400
378576205552341
14:11:03
XLON
1,861
121.2400
378576205552359
14:11:12
XLON
6
121.2400
378576205552372
14:11:39
XLON
13,385
121.2200
378576205552393
14:11:39
XLON
3,100
121.2200
378576205552396
14:11:39
XLON
1,338
121.2200
378576205552397
14:11:39
XLON
1,814
121.2400
378576205552398
14:11:39
XLON
3,000
121.2400
378576205552399
14:11:39
XLON
5,577
121.2400
378576205552400
14:11:39
XLON
2,800
121.2200
378576205552402
14:11:39
XLON
5,447
121.2200
378576205552403
14:11:39
XLON
595
121.2200
378576205552404
14:11:49
XLON
3,429
121.2200
378576205552412
14:11:49
XLON
595
121.2200
378576205552413
14:12:16
XLON
2,484
121.1800
378576205552497
14:12:16
XLON
595
121.1800
378576205552498
14:13:52
XLON
2,920
121.1600
378576205552598
14:15:59
XLON
11,354
121.1600
378576205552824
14:15:59
XLON
1,288
121.1600
378576205552825
14:15:59
XLON
2,318
121.1600
378576205552822
14:15:59
XLON
1,272
121.1600
378576205552823
14:16:34
XLON
452
121.1400
378576205552936
14:18:51
XLON
5,692
121.1400
378576205553127
14:18:51
XLON
3,100
121.1400
378576205553135
14:18:51
XLON
4,903
121.1400
378576205553136
14:20:08
XLON
2,900
121.1000
378576205553257
14:20:08
XLON
3,000
121.1000
378576205553258
14:20:09
XLON
8,476
121.0800
378576205553261
14:22:31
XLON
3,100
121.0800
378576205553565
14:22:31
XLON
3,000
121.0800
378576205553566
14:22:31
XLON
6,320
121.0800
378576205553567
14:22:31
XLON
375
121.0800
378576205553568
14:22:31
XLON
1,200
121.0800
378576205553569
14:22:31
XLON
3,713
121.0800
378576205553570
14:22:31
XLON
1,200
121.0800
378576205553571
14:22:31
XLON
9,199
121.0800
378576205553572
14:22:36
XLON
1,364
121.0000
378576205553596
14:22:36
XLON
2,243
121.0000
378576205553597
14:22:36
XLON
1,962
121.0000
378576205553598
14:22:37
XLON
1,835
121.0000
378576205553605
14:22:37
XLON
2,792
121.0000
378576205553606
14:22:53
XLON
9,991
120.9800
378576205553621
14:22:53
XLON
3,000
120.9800
378576205553622
14:22:53
XLON
387
120.9800
378576205553623
14:22:56
XLON
5
120.9800
378576205553630
14:22:56
XLON
113
120.9800
378576205553631
14:22:58
XLON
6
120.9800
378576205553633
14:22:58
XLON
2,192
120.9800
378576205553634
14:22:59
XLON
65
120.9800
378576205553635
14:23:04
XLON
440
121.0400
378576205553654
14:23:04
XLON
1,323
121.0400
378576205553655
14:23:04
XLON
3,984
121.0400
378576205553656
14:23:04
XLON
2,701
121.0400
378576205553657
14:24:01
XLON
1,475
121.1400
378576205553750
14:24:07
XLON
3,000
121.1200
378576205553823
14:24:07
XLON
5,335
121.1200
378576205553824
14:24:07
XLON
722
121.1200
378576205553825
14:24:08
XLON
6,057
121.1200
378576205553828
14:24:08
XLON
3,000
121.1200
378576205553829
14:24:08
XLON
2,709
121.1200
378576205553830
14:24:09
XLON
3,921
121.1200
378576205553831
14:24:11
XLON
4,109
121.1200
378576205553838
14:24:12
XLON
1,595
121.1200
378576205553841
14:24:13
XLON
750
121.1200
378576205553843
14:25:12
XLON
3,000
121.1200
378576205553985
14:27:31
XLON
3,567
121.2800
378576205554179
14:27:31
XLON
4,079
121.2800
378576205554180
14:27:31
XLON
3,000
121.2800
378576205554181
14:27:35
XLON
1,820
121.2800
378576205554182
14:27:35
XLON
2,511
121.2800
378576205554183
14:27:40
XLON
1,975
121.2800
378576205554198
14:27:40
XLON
1,475
121.2800
378576205554199
14:27:41
XLON
1,741
121.2800
378576205554200
14:27:50
XLON
3,048
121.3000
378576205554207
14:27:52
XLON
11,507
121.2800
378576205554208
14:27:52
XLON
3,100
121.2800
378576205554210
14:27:52
XLON
2,300
121.2800
378576205554211
14:27:52
XLON
3,000
121.2800
378576205554212
14:27:52
XLON
1,804
121.2800
378576205554213
14:27:52
XLON
1,303
121.2800
378576205554214
14:27:55
XLON
1,804
121.2600
378576205554217
14:27:55
XLON
2,300
121.2600
378576205554218
14:28:00
XLON
1,204
121.2800
378576205554225
14:28:00
XLON
595
121.2800
378576205554226
14:28:00
XLON
2,297
121.2800
378576205554227
14:28:00
XLON
1,838
121.2800
378576205554228
14:28:01
XLON
1,878
121.2800
378576205554229
14:28:01
XLON
2,770
121.2800
378576205554230
14:28:01
XLON
595
121.2800
378576205554231
14:29:31
XLON
2,829
121.3800
378576205554453
14:29:31
XLON
4,536
121.3800
378576205554454
14:29:42
XLON
310
121.3600
378576205554466
14:29:42
XLON
10,705
121.3600
378576205554467
14:29:45
XLON
4,950
121.3400
378576205554477
14:29:46
XLON
3,100
121.3400
378576205554479
14:29:46
XLON
2,925
121.3400
378576205554480
14:29:46
XLON
3,000
121.3400
378576205554481
14:29:48
XLON
2,000
121.3600
378576205554486
14:29:48
XLON
2,282
121.3600
378576205554487
14:29:48
XLON
9,330
121.3600
378576205554488
14:29:48
XLON
595
121.3600
378576205554489
14:29:49
XLON
2,299
121.3600
378576205554490
14:29:51
XLON
956
121.3600
378576205554495
14:29:52
XLON
291
121.3600
378576205554510
14:29:52
XLON
2,750
121.3600
378576205554511
14:29:52
XLON
3,000
121.3600
378576205554512
14:29:52
XLON
595
121.3600
378576205554513
14:29:53
XLON
34
121.3600
378576205554517
14:29:53
XLON
12,376
121.3200
378576205554521
14:30:10
XLON
7,016
121.4400
378576205554894
14:30:10
XLON
2,648
121.4400
378576205554895
14:30:14
XLON
4,603
121.4200
378576205554949
14:30:14
XLON
3,000
121.4200
378576205554953
14:30:14
XLON
414
121.4200
378576205554954
14:30:15
XLON
2,149
121.4200
378576205554967
14:30:16
XLON
1,010
121.4000
378576205554982
14:30:16
XLON
2,024
121.4000
378576205554983
14:30:21
XLON
10,682
121.4800
378576205555035
14:30:21
XLON
10,682
121.4800
378576205555052
14:30:21
XLON
2,697
121.4800
378576205555054
14:30:21
XLON
3,000
121.4800
378576205555055
14:30:21
XLON
880
121.4800
378576205555056
14:30:21
XLON
595
121.4800
378576205555057
14:30:21
XLON
2,930
121.4800
378576205555058
14:30:47
XLON
83
121.4000
378576205555251
14:30:47
XLON
3,000
121.4000
378576205555252
14:30:49
XLON
1,304
121.4000
378576205555260
14:30:58
XLON
9,911
121.4000
378576205555326
14:30:58
XLON
3,027
121.4000
378576205555327
14:30:58
XLON
3,000
121.4000
378576205555328
14:30:58
XLON
3,048
121.4000
378576205555329
14:31:17
XLON
41
121.4000
378576205555416
14:31:27
XLON
8,351
121.4200
378576205555472
14:31:27
XLON
3,200
121.4200
378576205555473
14:31:27
XLON
3,000
121.4200
378576205555474
14:31:27
XLON
595
121.4200
378576205555475
14:31:37
XLON
4,622
121.4000
378576205555512
14:31:37
XLON
2,485
121.4000
378576205555513
14:31:43
XLON
1,101
121.4000
378576205555541
14:31:43
XLON
3,428
121.4200
378576205555542
14:31:43
XLON
3,000
121.4200
378576205555543
14:31:53
XLON
3,000
121.4200
378576205555585
14:31:57
XLON
466
121.4000
378576205555627
14:31:57
XLON
9,885
121.4000
378576205555628
14:31:57
XLON
466
121.4000
378576205555629
14:31:57
XLON
3,000
121.4200
378576205555609
14:32:00
XLON
12,258
121.4000
378576205555652
14:32:00
XLON
13,593
121.4000
378576205555653
14:32:00
XLON
2,326
121.4000
378576205555654
14:32:00
XLON
2,834
121.4000
378576205555655
14:32:16
XLON
5,087
121.4200
378576205555767
14:32:16
XLON
2,874
121.4200
378576205555768
14:32:21
XLON
10,359
121.4800
378576205555844
14:32:24
XLON
2,156
121.4600
378576205555877
14:32:25
XLON
3,674
121.4600
378576205555882
14:32:26
XLON
4,468
121.4600
378576205555883
14:32:26
XLON
3,000
121.4600
378576205555884
14:32:42
XLON
42
121.5000
378576205555961
14:33:21
XLON
65
121.5000
378576205556057
14:33:21
XLON
3,000
121.5000
378576205556058
14:33:24
XLON
3,000
121.4800
378576205556066
14:33:24
XLON
3,000
121.4800
378576205556067
14:33:24
XLON
3,000
121.5000
378576205556068
14:33:24
XLON
2,400
121.5000
378576205556069
14:33:24
XLON
4,837
121.5000
378576205556070
14:33:24
XLON
1,200
121.5000
378576205556071
14:33:24
XLON
1,113
121.5000
378576205556072
14:33:24
XLON
3,000
121.5000
378576205556073
14:33:25
XLON
2,411
121.4800
378576205556077
14:33:25
XLON
6,417
121.4800
378576205556078
14:33:26
XLON
1,600
121.4600
378576205556080
14:33:26
XLON
9,005
121.4600
378576205556099
14:33:26
XLON
3,000
121.4400
378576205556100
14:33:26
XLON
3,000
121.4400
378576205556101
14:33:27
XLON
1,752
121.4400
378576205556102
14:33:27
XLON
1,085
121.4400
378576205556103
14:33:42
XLON
35
121.4600
378576205556172
14:33:42
XLON
3,000
121.4600
378576205556173
14:33:43
XLON
1,115
121.4400
378576205556176
14:34:02
XLON
9,403
121.4400
378576205556223
14:34:02
XLON
2,538
121.4400
378576205556224
14:34:24
XLON
87
121.4200
378576205556369
14:34:24
XLON
38
121.4200
378576205556370
14:34:31
XLON
3,000
121.4000
378576205556440
14:34:59
XLON
2,429
121.3800
378576205556520
14:35:04
XLON
688
121.3200
378576205556535
14:35:04
XLON
3,000
121.3200
378576205556536
14:35:04
XLON
959
121.3200
378576205556537
14:35:05
XLON
2,337
121.3200
378576205556539
14:35:05
XLON
784
121.3200
378576205556540
14:35:05
XLON
6,221
121.3200
378576205556541
14:35:05
XLON
3,000
121.3200
378576205556542
14:35:06
XLON
699
121.3200
378576205556544
14:35:06
XLON
3,185
121.3200
378576205556545
14:35:06
XLON
1,290
121.3200
378576205556548
14:35:07
XLON
8,085
121.3400
378576205556556
14:35:35
XLON
3,000
121.4400
378576205556757
14:35:35
XLON
3,000
121.4400
378576205556758
14:35:44
XLON
2,355
121.4200
378576205556797
14:35:44
XLON
821
121.4400
378576205556798
14:35:44
XLON
4,566
121.4400
378576205556799
14:35:44
XLON
1,200
121.4400
378576205556800
14:35:44
XLON
1,200
121.4400
378576205556801
14:35:44
XLON
1,743
121.4400
378576205556802
14:35:44
XLON
880
121.4400
378576205556803
14:35:59
XLON
3,171
121.3800
378576205556899
14:36:47
XLON
3,706
121.3600
378576205557127
14:36:47
XLON
9,396
121.3600
378576205557128
14:36:47
XLON
3,706
121.3600
378576205557129
14:36:49
XLON
3,000
121.3600
378576205557142
14:36:49
XLON
5,376
121.3600
378576205557143
14:36:49
XLON
8,328
121.3600
378576205557144
14:36:51
XLON
263
121.3600
378576205557149
14:37:12
XLON
6,678
121.3600
378576205557240
14:37:12
XLON
3,000
121.3600
378576205557241
14:37:12
XLON
7,299
121.3600
378576205557242
14:37:12
XLON
8,222
121.3600
378576205557243
14:37:12
XLON
2,889
121.3600
378576205557244
14:37:13
XLON
607
121.3400
378576205557254
14:37:14
XLON
4,649
121.3400
378576205557255
14:37:59
XLON
2,859
121.3600
378576205557407
14:37:59
XLON
688
121.3600
378576205557408
14:37:59
XLON
4,445
121.3600
378576205557409
14:37:59
XLON
1,784
121.3600
378576205557410
14:37:59
XLON
443
121.3600
378576205557411
14:37:59
XLON
3,000
121.3600
378576205557412
14:38:00
XLON
2,826
121.3600
378576205557415
14:38:00
XLON
1,358
121.3600
378576205557416
14:38:00
XLON
3,000
121.3600
378576205557417
14:38:00
XLON
2,509
121.3600
378576205557418
14:38:00
XLON
4,400
121.3600
378576205557419
14:38:00
XLON
2,385
121.3600
378576205557420
14:38:00
XLON
863
121.3600
378576205557421
14:38:00
XLON
931
121.3600
378576205557422
14:38:00
XLON
1,951
121.3600
378576205557423
14:38:00
XLON
1,962
121.3600
378576205557424
14:38:00
XLON
3,000
121.3600
378576205557425
14:38:01
XLON
2,334
121.3600
378576205557426
14:38:01
XLON
736
121.3600
378576205557427
14:38:01
XLON
713
121.3600
378576205557428
14:38:01
XLON
224
121.3600
378576205557429
14:38:02
XLON
752
121.3600
378576205557437
14:38:03
XLON
1,962
121.3600
378576205557438
14:38:03
XLON
69
121.3600
378576205557439
14:38:12
XLON
44
121.3800
378576205557478
14:38:12
XLON
3,000
121.3800
378576205557479
14:38:13
XLON
8,397
121.3800
378576205557483
14:38:13
XLON
3,000
121.3800
378576205557484
14:38:15
XLON
3,227
121.3800
378576205557502
14:38:21
XLON
5,597
121.3600
378576205557534
14:38:30
XLON
1,104
121.3600
378576205557603
14:38:35
XLON
1,000
121.3600
378576205557614
14:38:42
XLON
3,493
121.3600
378576205557638
14:38:42
XLON
2,400
121.3600
378576205557639
14:38:42
XLON
501
121.3600
378576205557640
14:38:52
XLON
13,561
121.3400
378576205557667
14:39:02
XLON
850
121.3600
378576205557741
14:39:02
XLON
3,242
121.3600
378576205557742
14:39:02
XLON
3,088
121.3600
378576205557743
14:39:02
XLON
2,339
121.3600
378576205557744
14:39:02
XLON
1,916
121.3600
378576205557745
14:39:06
XLON
2,979
121.3600
378576205557753
14:39:06
XLON
1,912
121.3600
378576205557754
14:39:15
XLON
8,940
121.3800
378576205557798
14:39:15
XLON
6,218
121.3800
378576205557799
14:39:18
XLON
12,219
121.4200
378576205557813
14:39:25
XLON
12,219
121.4200
378576205557860
14:39:25
XLON
3,000
121.4200
378576205557862
14:39:25
XLON
3,000
121.4200
378576205557863
14:39:25
XLON
4,015
121.4200
378576205557864
14:39:27
XLON
2,621
121.4200
378576205557872
14:39:28
XLON
983
121.4200
378576205557873
14:39:28
XLON
3,000
121.4200
378576205557874
14:39:29
XLON
4,494
121.4200
378576205557876
14:39:30
XLON
1,962
121.4200
378576205557880
14:39:31
XLON
1,258
121.4200
378576205557883
14:39:32
XLON
384
121.4200
378576205557884
14:39:33
XLON
2,636
121.4200
378576205557895
14:39:35
XLON
968
121.4200
378576205557897
14:39:36
XLON
1,962
121.4200
378576205557898
14:39:37
XLON
1,258
121.4200
378576205557910
14:39:39
XLON
384
121.4200
378576205557914
14:39:41
XLON
1,962
121.4200
378576205557924
14:39:42
XLON
1,258
121.4200
378576205557929
14:39:44
XLON
384
121.4200
378576205557964
14:39:46
XLON
1,962
121.4200
378576205557971
14:39:49
XLON
1,258
121.4200
378576205557974
14:39:51
XLON
384
121.4200
378576205557983
14:39:54
XLON
61
121.4200
378576205557985
14:39:54
XLON
1,913
121.4200
378576205557986
14:39:57
XLON
1,691
121.4200
378576205557993
14:39:57
XLON
5,688
121.4200
378576205557994
14:39:57
XLON
3,000
121.4200
378576205557995
14:39:57
XLON
6,744
121.4200
378576205557996
14:40:03
XLON
6,473
121.4200
378576205558003
14:40:03
XLON
9,200
121.4200
378576205558004
14:40:03
XLON
1,962
121.4200
378576205558005
14:40:03
XLON
2,350
121.4200
378576205558006
14:40:28
XLON
3,000
121.4600
378576205558128
14:40:49
XLON
2,700
121.4600
378576205558221
14:40:49
XLON
3,000
121.4600
378576205558222
14:40:49
XLON
7,266
121.4600
378576205558223
14:41:24
XLON
5,696
121.5200
378576205558433
14:41:30
XLON
3,000
121.5000
378576205558446
14:41:30
XLON
3,000
121.5200
378576205558447
14:41:30
XLON
6,285
121.5200
378576205558448
14:41:30
XLON
1,684
121.5200
378576205558449
14:41:30
XLON
1,200
121.5200
378576205558450
14:41:30
XLON
4,656
121.5200
378576205558451
14:41:30
XLON
1,200
121.5200
378576205558452
14:41:32
XLON
2,230
121.5000
378576205558483
14:41:32
XLON
1,611
121.5000
378576205558484
14:41:33
XLON
1,824
121.5000
378576205558486
14:41:34
XLON
758
121.5000
378576205558487
14:41:45
XLON
3,262
121.5000
378576205558541
14:41:50
XLON
4,175
121.5000
378576205558560
14:41:55
XLON
1,619
121.5000
378576205558570
14:42:00
XLON
762
121.5000
378576205558585
14:42:00
XLON
2,413
121.5000
378576205558586
14:42:05
XLON
1,973
121.5000
378576205558591
14:42:08
XLON
2,851
121.5000
378576205558606
14:42:12
XLON
2,970
121.5000
378576205558618
14:42:15
XLON
4,667
121.5000
378576205558627
14:42:18
XLON
5,154
121.5000
378576205558628
14:42:18
XLON
1,426
121.5000
378576205558629
14:42:23
XLON
5,563
121.5000
378576205558636
14:42:27
XLON
5,312
121.5000
378576205558642
14:42:30
XLON
5,232
121.5000
378576205558662
14:42:30
XLON
3,000
121.5000
378576205558663
14:43:37
XLON
3,000
121.4400
378576205558818
14:43:37
XLON
3,000
121.4400
378576205558819
14:43:38
XLON
41
121.4400
378576205558826
14:43:38
XLON
3,000
121.4400
378576205558827
14:43:48
XLON
3,271
121.4400
378576205558867
14:43:53
XLON
3,000
121.4200
378576205558889
14:43:53
XLON
966
121.4200
378576205558890
14:43:53
XLON
5,231
121.4200
378576205558891
14:45:03
XLON
2,403
121.4200
378576205559117
14:45:27
XLON
24
121.4000
378576205559202
14:45:27
XLON
79
121.4000
378576205559203
14:45:28
XLON
15
121.4000
378576205559204
14:45:29
XLON
6
121.4000
378576205559205
14:45:31
XLON
4
121.4000
378576205559213
14:45:32
XLON
5
121.4000
378576205559217
14:45:34
XLON
1,304
121.4000
378576205559223
14:45:35
XLON
7
121.4000
378576205559241
14:45:42
XLON
51
121.3800
378576205559324
14:45:42
XLON
3,000
121.3800
378576205559325
14:47:18
XLON
500
121.4000
378576205559735
14:47:18
XLON
8,293
121.4000
378576205559736
14:47:18
XLON
2,324
121.4000
378576205559737
14:47:40
XLON
6
121.5000
378576205559785
14:47:41
XLON
2,852
121.5000
378576205559787
14:47:42
XLON
7,656
121.4800
378576205559789
14:47:53
XLON
3,000
121.4800
378576205559844
14:48:08
XLON
3,000
121.4400
378576205559873
14:48:08
XLON
3,000
121.4400
378576205559874
14:48:11
XLON
3,845
121.4200
378576205559902
14:48:11
XLON
2,397
121.4200
378576205559903
14:48:11
XLON
3,166
121.4200
378576205559904
14:48:12
XLON
2,651
121.4200
378576205559906
14:48:12
XLON
1,961
121.4200
378576205559907
14:48:12
XLON
5,650
121.4200
378576205559908
14:49:23
XLON
2,445
121.4200
378576205560146
14:50:28
XLON
1,544
121.4800
378576205560309
14:51:05
XLON
1,705
121.5200
378576205560458
14:51:05
XLON
1,369
121.5200
378576205560459
14:51:06
XLON
8,275
121.5200
378576205560470
14:51:15
XLON
8,795
121.5200
378576205560507
14:51:15
XLON
12
121.5200
378576205560508
14:51:15
XLON
3,000
121.5200
378576205560509
14:51:16
XLON
5,975
121.5000
378576205560518
14:52:41
XLON
2,437
121.6000
378576205560792
14:52:41
XLON
4,520
121.6000
378576205560793
14:52:44
XLON
2,000
121.6000
378576205560795
14:52:44
XLON
3,144
121.6000
378576205560796
14:52:44
XLON
2,545
121.6000
378576205560797
14:52:44
XLON
595
121.6000
378576205560798
14:52:46
XLON
3,000
121.6000
378576205560799
14:52:46
XLON
2,417
121.6000
378576205560800
14:52:46
XLON
595
121.6000
378576205560801
14:52:47
XLON
3,000
121.6000
378576205560806
14:52:48
XLON
3,000
121.6000
378576205560818
14:52:49
XLON
3,000
121.6000
378576205560821
14:52:53
XLON
3,000
121.6000
378576205560825
14:52:59
XLON
3,000
121.6000
378576205560851
14:53:04
XLON
2,391
121.6000
378576205560892
14:53:07
XLON
1,061
121.6000
378576205560897
14:53:09
XLON
3,000
121.6000
378576205560905
14:53:14
XLON
850
121.6000
378576205560910
14:53:19
XLON
850
121.6000
378576205560916
14:53:19
XLON
4
121.6000
378576205560917
14:53:24
XLON
3,000
121.6000
378576205560937
14:53:24
XLON
595
121.6000
378576205560938
14:54:08
XLON
10,367
121.5600
378576205561150
14:54:08
XLON
4,701
121.5800
378576205561151
14:54:08
XLON
1,200
121.5800
378576205561152
14:54:08
XLON
2,226
121.5800
378576205561153
14:54:08
XLON
1,200
121.5800
378576205561154
14:54:08
XLON
3,000
121.6000
378576205561155
14:54:08
XLON
2,900
121.6000
378576205561156
14:54:08
XLON
5,615
121.6000
378576205561157
14:54:08
XLON
4,701
121.6000
378576205561158
14:54:08
XLON
2,226
121.6000
378576205561159
14:54:08
XLON
1,200
121.6000
378576205561160
14:54:08
XLON
1,200
121.6000
378576205561161
14:54:08
XLON
4,280
121.6000
378576205561162
14:54:08
XLON
2,700
121.6000
378576205561163
14:54:08
XLON
3,400
121.6200
378576205561164
14:54:08
XLON
1,832
121.6200
378576205561165
14:54:08
XLON
1,200
121.6200
378576205561166
14:54:08
XLON
4,837
121.6200
378576205561167
14:54:08
XLON
1,200
121.6200
378576205561168
14:54:08
XLON
2,500
121.6200
378576205561169
14:54:31
XLON
9,326
121.5200
378576205561253
14:54:31
XLON
3,000
121.5200
378576205561255
14:54:31
XLON
6,326
121.5200
378576205561256
14:54:32
XLON
2,397
121.5200
378576205561257
14:54:32
XLON
3,000
121.5200
378576205561258
14:54:33
XLON
2,900
121.5000
378576205561259
14:54:33
XLON
3,000
121.5000
378576205561260
14:54:33
XLON
1,078
121.5000
378576205561261
14:54:33
XLON
3,498
121.5000
378576205561262
14:54:34
XLON
3,000
121.5000
378576205561263
14:54:34
XLON
4,681
121.5000
378576205561264
14:54:34
XLON
882
121.5000
378576205561265
14:54:35
XLON
1,816
121.5000
378576205561266
14:54:36
XLON
855
121.5000
378576205561275
14:54:36
XLON
4,570
121.5000
378576205561276
14:54:40
XLON
8,224
121.5200
378576205561282
14:54:58
XLON
9,338
121.5000
378576205561320
14:54:58
XLON
9,543
121.5000
378576205561327
14:54:58
XLON
3,000
121.5000
378576205561325
14:54:58
XLON
4,115
121.5000
378576205561326
14:54:59
XLON
2,881
121.5000
378576205561328
14:54:59
XLON
3,000
121.5000
378576205561329
14:55:32
XLON
5,177
121.5200
378576205561595
14:55:32
XLON
5,515
121.5200
378576205561596
14:55:34
XLON
35
121.5000
378576205561603
14:55:35
XLON
2,812
121.5000
378576205561609
14:55:37
XLON
3,450
121.5000
378576205561621
14:55:38
XLON
8
121.5000
378576205561631
14:56:21
XLON
4,758
121.5600
378576205561802
14:56:21
XLON
4,692
121.5600
378576205561803
14:56:32
XLON
4,758
121.5600
378576205561809
14:56:32
XLON
9,067
121.5600
378576205561811
14:56:36
XLON
4,056
121.5600
378576205561812
14:56:36
XLON
2,400
121.5600
378576205561813
14:57:48
XLON
3,300
121.5400
378576205561991
14:57:48
XLON
3,000
121.5400
378576205561992
14:57:48
XLON
2,437
121.5400
378576205562001
14:57:49
XLON
1,993
121.5400
378576205562016
14:58:25
XLON
5,594
121.5400
378576205562093
14:58:25
XLON
1,700
121.5400
378576205562094
14:58:25
XLON
4,129
121.5400
378576205562095
14:58:44
XLON
11,695
121.5200
378576205562237
14:58:44
XLON
4,000
121.5200
378576205562238
14:58:44
XLON
7,695
121.5200
378576205562239
14:58:57
XLON
6,603
121.5000
378576205562255
14:58:57
XLON
6,693
121.5000
378576205562260
14:58:57
XLON
10,705
121.5000
378576205562261
14:58:59
XLON
8,642
121.4600
378576205562269
14:58:59
XLON
3,637
121.4600
378576205562270
14:59:00
XLON
2,160
121.4600
378576205562272
14:59:00
XLON
6,482
121.4600
378576205562273
14:59:00
XLON
230
121.4400
378576205562281
14:59:00
XLON
5,458
121.4400
378576205562282
15:00:05
XLON
1,096
121.4200
378576205562522
15:00:05
XLON
3,000
121.4200
378576205562523
15:00:06
XLON
54
121.4200
378576205562530
15:00:06
XLON
3,000
121.4200
378576205562531
15:00:06
XLON
325
121.4200
378576205562532
15:00:06
XLON
2,270
121.4200
378576205562533
15:00:06
XLON
2,501
121.4200
378576205562534
15:00:06
XLON
3,000
121.4200
378576205562535
15:00:58
XLON
1,539
121.4800
378576205562735
15:00:58
XLON
4,463
121.4800
378576205562736
15:00:58
XLON
6,788
121.4800
378576205562737
15:00:58
XLON
9,208
121.4800
378576205562733
15:01:00
XLON
3,000
121.4600
378576205562772
15:01:00
XLON
4,792
121.4600
378576205562773
15:01:00
XLON
2,079
121.4600
378576205562774
15:01:00
XLON
241
121.4600
378576205562775
15:01:01
XLON
798
121.4600
378576205562782
15:01:01
XLON
2,072
121.4600
378576205562783
15:01:02
XLON
2,658
121.4600
378576205562792
15:01:05
XLON
1,670
121.4600
378576205562827
15:01:05
XLON
4,656
121.4600
378576205562828
15:01:10
XLON
1,670
121.4600
378576205562857
15:01:10
XLON
1,473
121.4600
378576205562858
15:01:10
XLON
8,328
121.4600
378576205562859
15:01:10
XLON
4,656
121.4600
378576205562860
15:01:13
XLON
2,825
121.4000
378576205562890
15:01:14
XLON
6,501
121.4000
378576205562893
15:01:14
XLON
1,670
121.4000
378576205562894
15:01:14
XLON
2,561
121.4000
378576205562895
15:01:15
XLON
5
121.4000
378576205562896
15:01:15
XLON
8,069
121.4000
378576205562897
15:01:16
XLON
6
121.4000
378576205562898
15:01:17
XLON
5,716
121.4000
378576205562899
15:01:17
XLON
98
121.4000
378576205562900
15:01:20
XLON
3,779
121.4000
378576205562909
15:01:20
XLON
2,789
121.4000
378576205562910
15:01:20
XLON
4,450
121.4000
378576205562911
15:01:26
XLON
1,962
121.4000
378576205562930
15:01:45
XLON
7,695
121.3600
378576205562994
15:04:28
XLON
12,409
121.3000
378576205563554
15:04:28
XLON
1,259
121.3000
378576205563555
15:04:30
XLON
2,126
121.3000
378576205563580
15:04:30
XLON
2,144
121.3000
378576205563581
15:04:32
XLON
6,622
121.3000
378576205563582
15:04:32
XLON
1,739
121.3000
378576205563583
15:04:32
XLON
1,753
121.3000
378576205563584
15:04:32
XLON
3,000
121.3000
378576205563585
15:04:32
XLON
3,315
121.3000
378576205563586
15:05:00
XLON
12,656
121.2800
378576205563685
15:05:01
XLON
12,437
121.2800
378576205563688
15:05:01
XLON
4,272
121.2800
378576205563690
15:06:30
XLON
7,896
121.2600
378576205563965
15:06:30
XLON
4,854
121.2600
378576205563966
15:07:43
XLON
5,714
121.2600
378576205564124
15:07:43
XLON
736
121.2600
378576205564125
15:07:43
XLON
2,426
121.2600
378576205564126
15:07:43
XLON
1,029
121.2600
378576205564127
15:07:43
XLON
6,588
121.2600
378576205564128
15:08:04
XLON
285
121.2600
378576205564200
15:08:04
XLON
181
121.2600
378576205564209
15:08:04
XLON
13,786
121.2400
378576205564195
15:08:31
XLON
1,449
121.2600
378576205564298
15:09:56
XLON
3,000
121.3000
378576205564577
15:10:09
XLON
67
121.3400
378576205564627
15:10:11
XLON
1,868
121.3600
378576205564636
15:10:12
XLON
3,000
121.3600
378576205564637
15:10:12
XLON
433
121.3600
378576205564638
15:11:41
XLON
1,066
121.3600
378576205564847
15:11:41
XLON
1,461
121.3600
378576205564848
15:11:41
XLON
700
121.3600
378576205564849
15:11:44
XLON
6
121.3800
378576205564864
15:12:19
XLON
8,457
121.3600
378576205564973
15:12:19
XLON
3,000
121.3200
378576205564982
15:12:42
XLON
361
121.3200
378576205565045
15:12:42
XLON
12,512
121.3200
378576205565046
15:12:42
XLON
2,299
121.3200
378576205565047
15:12:42
XLON
7,735
121.3200
378576205565048
15:12:44
XLON
2,084
121.3200
378576205565050
15:12:44
XLON
1,501
121.3200
378576205565051
15:12:44
XLON
3,000
121.3200
378576205565052
15:12:44
XLON
3,110
121.3200
378576205565053
15:12:45
XLON
1,215
121.3200
378576205565054
15:12:47
XLON
30
121.3200
378576205565059
15:12:55
XLON
3,998
121.3200
378576205565073
15:13:00
XLON
5,612
121.3200
378576205565098
15:13:00
XLON
2,388
121.3200
378576205565099
15:13:18
XLON
4,834
121.3800
378576205565147
15:14:04
XLON
1,167
121.4200
378576205565244
15:14:09
XLON
1,785
121.4400
378576205565265
15:14:09
XLON
32,760
121.4400
378576205565266
15:14:09
XLON
1,766
121.4400
378576205565268
15:14:10
XLON
1,618
121.4600
378576205565272
15:14:10
XLON
1,314
121.4600
378576205565273
15:14:28
XLON
3,000
121.4600
378576205565339
15:14:28
XLON
3,000
121.4600
378576205565340
15:15:03
XLON
13,578
121.4400
378576205565443
15:15:03
XLON
13,620
121.4400
378576205565448
15:15:29
XLON
1,914
121.4800
378576205565551
15:15:30
XLON
757
121.4800
378576205565553
15:15:30
XLON
66
121.4800
378576205565554
15:15:30
XLON
11,379
121.4800
378576205565555
15:15:30
XLON
23,921
121.4800
378576205565556
15:15:30
XLON
2,797
121.4800
378576205565557
15:15:35
XLON
1,790
121.5000
378576205565583
15:15:39
XLON
3,847
121.5000
378576205565607
15:15:44
XLON
3,800
121.5000
378576205565616
15:16:05
XLON
1,396
121.5800
378576205565672
15:16:06
XLON
6,656
121.5800
378576205565676
15:16:50
XLON
10,143
121.5800
378576205565734
15:16:50
XLON
3,279
121.5800
378576205565735
15:16:50
XLON
9,208
121.5800
378576205565746
15:17:08
XLON
5,208
121.5800
378576205565799
15:17:08
XLON
3,000
121.5800
378576205565800
15:17:13
XLON
7,053
121.5800
378576205565807
15:17:13
XLON
2,413
121.5800
378576205565808
15:17:13
XLON
3,000
121.5800
378576205565809
15:17:17
XLON
2,544
121.5800
378576205565820
15:17:17
XLON
956
121.5800
378576205565821
15:17:19
XLON
3,927
121.5800
378576205565827
15:17:19
XLON
1,018
121.5800
378576205565824
15:17:19
XLON
777
121.5800
378576205565825
15:18:11
XLON
3,100
121.6400
378576205565996
15:18:11
XLON
14,915
121.6400
378576205565997
15:18:11
XLON
3,000
121.6600
378576205565998
15:18:11
XLON
3,000
121.6600
378576205565999
15:18:11
XLON
629
121.6600
378576205566000
15:18:11
XLON
4,611
121.6600
378576205566001
15:18:11
XLON
1,200
121.6600
378576205566002
15:18:11
XLON
1,200
121.6600
378576205566003
15:18:11
XLON
3,202
121.6600
378576205566004
15:18:33
XLON
3,000
121.6000
378576205566085
15:18:33
XLON
3,619
121.6000
378576205566086
15:18:33
XLON
6,454
121.6000
378576205566087
15:18:33
XLON
3,400
121.6200
378576205566088
15:18:33
XLON
3,000
121.6200
378576205566089
15:18:33
XLON
4,611
121.6200
378576205566090
15:18:33
XLON
1,200
121.6200
378576205566091
15:18:33
XLON
1,295
121.6200
378576205566092
15:18:33
XLON
2,915
121.6200
378576205566093
15:18:33
XLON
1,200
121.6200
378576205566094
15:18:33
XLON
10,591
121.5800
378576205566096
15:18:33
XLON
2,900
121.5800
378576205566097
15:18:38
XLON
2,326
121.5800
378576205566100
15:18:41
XLON
1,295
121.6400
378576205566106
15:18:49
XLON
18,554
121.6200
378576205566124
15:18:54
XLON
3,000
121.6200
378576205566136
15:18:54
XLON
539
121.6200
378576205566137
15:18:58
XLON
34,761
121.6200
378576205566140
15:18:58
XLON
595
121.6200
378576205566141
15:18:58
XLON
6,126
121.6200
378576205566142
15:18:58
XLON
3,819
121.6200
378576205566143
15:19:23
XLON
1,300
121.6200
378576205566208
15:20:33
XLON
3,100
121.6200
378576205566353
15:20:33
XLON
715
121.6200
378576205566354
15:20:33
XLON
6,215
121.6200
378576205566355
15:20:33
XLON
3,000
121.6200
378576205566356
15:20:33
XLON
3,011
121.6200
378576205566357
15:22:00
XLON
95
121.6400
378576205566602
15:23:39
XLON
13,516
121.6400
378576205566881
15:23:41
XLON
2,211
121.6400
378576205566888
15:23:41
XLON
3,000
121.6400
378576205566889
15:23:41
XLON
5,684
121.6400
378576205566890
15:23:42
XLON
897
121.6400
378576205566891
15:23:42
XLON
1,808
121.6400
378576205566892
15:23:45
XLON
4,824
121.6400
378576205566895
15:24:15
XLON
12,178
121.6400
378576205566983
15:25:23
XLON
1,812
121.7000
378576205567206
15:25:34
XLON
30
121.7200
378576205567248
15:25:34
XLON
467
121.7200
378576205567249
15:25:39
XLON
5,714
121.7200
378576205567250
15:25:39
XLON
817
121.7200
378576205567251
15:25:45
XLON
3,964
121.7200
378576205567288
15:25:51
XLON
9,384
121.7200
378576205567314
15:25:57
XLON
758
121.7200
378576205567323
15:25:57
XLON
3,000
121.7200
378576205567324
15:25:58
XLON
6
121.7200
378576205567325
15:26:00
XLON
4,566
121.7200
378576205567333
15:26:00
XLON
3,000
121.7200
378576205567334
15:26:00
XLON
3,141
121.7200
378576205567335
15:26:00
XLON
1,200
121.7200
378576205567336
15:26:00
XLON
503
121.7200
378576205567337
15:26:23
XLON
11,421
121.6800
378576205567436
15:26:23
XLON
2,392
121.7000
378576205567452
15:26:23
XLON
12,903
121.6800
378576205567453
15:27:38
XLON
10,715
121.7000
378576205567687
15:27:38
XLON
1,989
121.7000
378576205567697
15:27:39
XLON
2,359
121.7000
378576205567699
15:27:42
XLON
37
121.7000
378576205567700
15:28:22
XLON
9,665
121.6800
378576205567793
15:28:22
XLON
9,235
121.6800
378576205567797
15:28:30
XLON
3,800
121.6800
378576205567820
15:29:08
XLON
1,100
121.6800
378576205567978
15:29:08
XLON
3,000
121.6800
378576205567979
15:29:10
XLON
893
121.6800
378576205568006
15:29:10
XLON
5,438
121.6800
378576205568007
15:29:10
XLON
3,000
121.6800
378576205568008
15:29:10
XLON
3,000
121.6800
378576205568011
15:29:13
XLON
1,121
121.6800
378576205568015
15:29:50
XLON
9,339
121.6800
378576205568168
15:29:50
XLON
402
121.6800
378576205568169
15:30:08
XLON
3,200
121.6800
378576205568288
15:30:08
XLON
3,200
121.6800
378576205568302
15:30:08
XLON
12,250
121.6800
378576205568306
15:30:09
XLON
71
121.6800
378576205568312
15:30:10
XLON
66
121.6800
378576205568314
15:30:10
XLON
20,733
121.6800
378576205568315
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.ENDPOSSEAFMLEFSELA
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 - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
Announcement