REG - Vodafone Group Plc - Transaction in Own Shares
31 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:
31 August 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
123.04
Lowest price paid per share (pence):
121.66
Volume weighted average price paid per share (pence):
122.30
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,162,587,461 of its ordinary shares in treasury and has 27,655,002,557 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 31 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 31 August 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
122.30
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:20:07
XLON
7,816
122.1800
382905532554454
08:20:08
XLON
6,435
122.1400
382905532554466
08:20:31
XLON
6,394
122.1200
382905532554547
08:20:31
XLON
3,000
122.1200
382905532554549
08:20:31
XLON
774
122.1200
382905532554550
08:20:48
XLON
631
122.0600
382905532554664
08:21:36
XLON
3,461
122.1400
382905532554809
08:21:36
XLON
2,958
122.1400
382905532554811
08:21:36
XLON
503
122.1400
382905532554812
08:21:56
XLON
2,860
122.1000
382905532554844
08:22:19
XLON
9,340
122.2000
382905532554941
08:22:39
XLON
4,754
122.2200
382905532554976
08:22:39
XLON
3,000
122.2200
382905532554981
08:22:39
XLON
1,754
122.2200
382905532554982
08:22:50
XLON
3,212
122.2000
382905532555008
08:22:50
XLON
3,376
122.2000
382905532555009
08:22:50
XLON
2,300
122.2000
382905532555012
08:22:50
XLON
3,083
122.2000
382905532555013
08:22:50
XLON
372
122.2000
382905532555014
08:23:55
XLON
5,372
122.1600
382905532555225
08:23:55
XLON
888
122.1600
382905532555226
08:23:55
XLON
3,000
122.1200
382905532555230
08:23:55
XLON
328
122.1200
382905532555231
08:24:25
XLON
3,000
122.0800
382905532555364
08:24:25
XLON
2,333
122.1000
382905532555365
08:24:34
XLON
2,654
122.0800
382905532555369
08:24:34
XLON
3,000
122.0800
382905532555370
08:24:34
XLON
2,699
122.0800
382905532555371
08:24:56
XLON
3,000
122.0800
382905532555426
08:24:56
XLON
40
122.1000
382905532555427
08:24:56
XLON
1,894
122.1000
382905532555428
08:24:56
XLON
3,000
122.1000
382905532555429
08:24:56
XLON
1,553
122.1000
382905532555430
08:25:18
XLON
8,328
122.1400
382905532555516
08:25:26
XLON
3,000
122.1600
382905532555550
08:25:26
XLON
3,800
122.1600
382905532555551
08:26:01
XLON
4,237
122.1000
382905532555720
08:26:08
XLON
4,155
122.1000
382905532555733
08:26:08
XLON
1,779
122.1000
382905532555734
08:26:43
XLON
1,683
122.0800
382905532555859
08:26:43
XLON
11,692
122.0800
382905532555860
08:27:11
XLON
2,185
122.1400
382905532555980
08:27:31
XLON
13,442
122.2400
382905532556057
08:27:31
XLON
3,000
122.2400
382905532556064
08:27:31
XLON
10,442
122.2400
382905532556065
08:27:35
XLON
718
122.2000
382905532556095
08:27:35
XLON
3,973
122.2000
382905532556096
08:27:35
XLON
1,968
122.2000
382905532556097
08:27:35
XLON
2,941
122.1800
382905532556102
08:28:00
XLON
6,634
122.2400
382905532556177
08:28:54
XLON
12,984
122.2200
382905532556324
08:28:54
XLON
8,328
122.2200
382905532556326
08:29:24
XLON
3,581
122.3000
382905532556454
08:29:31
XLON
3,233
122.2800
382905532556497
08:30:04
XLON
3,262
122.3400
382905532556568
08:30:04
XLON
2,008
122.3400
382905532556569
08:30:04
XLON
1,261
122.3400
382905532556570
08:30:04
XLON
3,000
122.3400
382905532556571
08:30:04
XLON
262
122.3400
382905532556572
08:30:46
XLON
1,009
122.2600
382905532556712
08:30:46
XLON
3,251
122.2600
382905532556713
08:30:51
XLON
338
122.2200
382905532556733
08:30:51
XLON
1,200
122.2200
382905532556734
08:30:51
XLON
3,000
122.2200
382905532556735
08:31:46
XLON
2,222
122.3600
382905532556921
08:32:11
XLON
3,000
122.4000
382905532557040
08:32:16
XLON
1,224
122.4000
382905532557057
08:32:25
XLON
2,372
122.4200
382905532557101
08:32:33
XLON
3,332
122.4200
382905532557141
08:32:33
XLON
3,000
122.4200
382905532557148
08:32:33
XLON
3,000
122.4200
382905532557149
08:32:33
XLON
1,200
122.4200
382905532557150
08:32:33
XLON
1,200
122.4200
382905532557151
08:32:33
XLON
1,891
122.4200
382905532557152
08:32:36
XLON
1,200
122.4600
382905532557164
08:32:36
XLON
3,430
122.4600
382905532557165
08:32:36
XLON
2,749
122.4600
382905532557166
08:32:57
XLON
2,200
122.4000
382905532557215
08:32:57
XLON
431
122.4000
382905532557216
08:32:57
XLON
676
122.4000
382905532557217
08:32:57
XLON
4,934
122.4400
382905532557207
08:32:57
XLON
5,618
122.4400
382905532557208
08:32:57
XLON
3,000
122.4000
382905532557220
08:32:57
XLON
1,999
122.4000
382905532557221
08:32:58
XLON
6,527
122.4000
382905532557222
08:33:05
XLON
3,000
122.4000
382905532557260
08:33:05
XLON
299
122.4000
382905532557261
08:34:06
XLON
3,000
122.4600
382905532557389
08:34:59
XLON
12,538
122.5400
382905532557619
08:34:59
XLON
3,200
122.5400
382905532557620
08:34:59
XLON
3,000
122.5400
382905532557621
08:34:59
XLON
2,553
122.5400
382905532557622
08:35:05
XLON
2,680
122.5600
382905532557659
08:35:05
XLON
1,628
122.5600
382905532557660
08:35:20
XLON
8,328
122.5800
382905532557729
08:35:31
XLON
210
122.5800
382905532557761
08:35:31
XLON
3,000
122.5800
382905532557762
08:35:35
XLON
5,312
122.5600
382905532557766
08:35:36
XLON
8,328
122.5400
382905532557776
08:35:36
XLON
3,113
122.5400
382905532557777
08:35:36
XLON
3,000
122.5400
382905532557778
08:35:37
XLON
2,609
122.5400
382905532557788
08:35:57
XLON
199
122.6000
382905532557871
08:35:57
XLON
2,470
122.6000
382905532557872
08:35:57
XLON
2,685
122.6000
382905532557873
08:36:37
XLON
3,000
122.6000
382905532557993
08:36:37
XLON
3,000
122.6000
382905532557994
08:36:40
XLON
6,079
122.6000
382905532558001
08:36:40
XLON
5,017
122.6000
382905532558002
08:36:58
XLON
3,160
122.6000
382905532558051
08:37:13
XLON
3,000
122.5800
382905532558093
08:37:13
XLON
1,200
122.5800
382905532558094
08:37:13
XLON
3,900
122.5800
382905532558095
08:37:13
XLON
1,200
122.5800
382905532558096
08:37:13
XLON
4,427
122.5800
382905532558097
08:37:13
XLON
10,237
122.5800
382905532558091
08:38:03
XLON
8,528
122.5200
382905532558295
08:38:03
XLON
2,558
122.5000
382905532558303
08:38:03
XLON
3,000
122.5200
382905532558304
08:38:03
XLON
1,200
122.5200
382905532558305
08:38:03
XLON
1,246
122.5200
382905532558306
08:38:03
XLON
4,099
122.5200
382905532558307
08:38:13
XLON
4,799
122.5000
382905532558345
08:38:13
XLON
1,287
122.5000
382905532558346
08:38:38
XLON
4,799
122.5000
382905532558435
08:38:59
XLON
2,150
122.5000
382905532558461
08:38:59
XLON
1,999
122.5000
382905532558462
08:38:59
XLON
2,889
122.4800
382905532558464
08:40:00
XLON
10,506
122.5000
382905532558699
08:40:00
XLON
3,000
122.4800
382905532558713
08:40:00
XLON
1,200
122.5000
382905532558714
08:40:00
XLON
1,200
122.5000
382905532558715
08:40:00
XLON
4,937
122.5000
382905532558716
08:40:35
XLON
12,686
122.4800
382905532558861
08:40:35
XLON
3,000
122.4600
382905532558866
08:40:35
XLON
1,440
122.4600
382905532558867
08:43:13
XLON
3,680
122.6600
382905532559331
08:43:18
XLON
3,000
122.6600
382905532559343
08:43:18
XLON
42
122.6600
382905532559344
08:43:28
XLON
1,800
122.6600
382905532559368
08:43:28
XLON
4,000
122.6600
382905532559369
08:44:00
XLON
10,175
122.6400
382905532559439
08:44:00
XLON
3,000
122.6200
382905532559458
08:44:00
XLON
1,200
122.6400
382905532559459
08:44:00
XLON
5,531
122.6400
382905532559460
08:44:00
XLON
444
122.6400
382905532559461
08:44:51
XLON
2,641
122.5200
382905532559572
08:44:51
XLON
3,000
122.5400
382905532559573
08:44:51
XLON
1,200
122.5400
382905532559574
08:44:51
XLON
6,643
122.5400
382905532559575
08:45:51
XLON
13,363
122.5400
382905532559852
08:45:51
XLON
3,000
122.5400
382905532559856
08:45:51
XLON
2,314
122.5400
382905532559857
08:45:51
XLON
5,904
122.5400
382905532559858
08:45:51
XLON
18
122.5400
382905532559859
08:46:27
XLON
8,328
122.4000
382905532559953
08:46:30
XLON
1,410
122.4200
382905532559972
08:46:30
XLON
4,107
122.4200
382905532559973
08:47:00
XLON
4,946
122.4000
382905532560096
08:47:00
XLON
3,000
122.3800
382905532560097
08:47:00
XLON
3,000
122.4000
382905532560098
08:47:00
XLON
1,944
122.4000
382905532560099
08:47:03
XLON
4,452
122.4000
382905532560108
08:47:03
XLON
1,961
122.4000
382905532560109
08:47:06
XLON
2,934
122.3800
382905532560117
08:47:13
XLON
5,732
122.3600
382905532560130
08:48:05
XLON
1,788
122.2800
382905532560340
08:48:05
XLON
1,200
122.2800
382905532560341
08:48:05
XLON
1,200
122.3000
382905532560342
08:48:05
XLON
1,246
122.3000
382905532560343
08:48:05
XLON
1,200
122.3000
382905532560344
08:48:05
XLON
5,415
122.3000
382905532560345
08:48:05
XLON
1,156
122.3000
382905532560346
08:48:05
XLON
9,681
122.3000
382905532560321
08:48:05
XLON
3,000
122.3000
382905532560322
08:48:05
XLON
3,000
122.2800
382905532560347
08:48:13
XLON
1,730
122.2400
382905532560362
08:48:13
XLON
2,681
122.2400
382905532560363
08:48:13
XLON
1,730
122.2400
382905532560364
08:48:18
XLON
3,081
122.2400
382905532560380
08:48:18
XLON
3,081
122.2400
382905532560382
08:48:19
XLON
3,577
122.2200
382905532560384
08:49:13
XLON
11,193
122.2800
382905532560551
08:49:13
XLON
3,000
122.2800
382905532560553
08:49:13
XLON
3,000
122.2800
382905532560554
08:49:13
XLON
6,505
122.3000
382905532560555
08:49:15
XLON
2,140
122.2800
382905532560556
08:49:15
XLON
2,236
122.2800
382905532560557
08:49:15
XLON
1,673
122.2800
382905532560558
08:49:31
XLON
3,711
122.3200
382905532560612
08:49:33
XLON
3,712
122.3200
382905532560623
08:50:30
XLON
5,445
122.3000
382905532560831
08:50:30
XLON
3,000
122.2800
382905532560835
08:50:30
XLON
1,571
122.2800
382905532560836
08:52:02
XLON
217
122.2600
382905532561081
08:52:02
XLON
10,089
122.2600
382905532561082
08:52:02
XLON
3,000
122.2400
382905532561084
08:52:02
XLON
1,200
122.2600
382905532561085
08:52:02
XLON
1,200
122.2600
382905532561086
08:52:02
XLON
5,813
122.2600
382905532561087
08:52:02
XLON
2,300
122.2600
382905532561088
08:52:02
XLON
928
122.2800
382905532561089
08:52:10
XLON
3,000
122.1800
382905532561131
08:52:10
XLON
175
122.1800
382905532561132
08:52:10
XLON
8,076
122.1800
382905532561127
08:52:10
XLON
3,756
122.1800
382905532561128
08:52:13
XLON
6,662
122.1600
382905532561145
08:52:13
XLON
4,040
122.1600
382905532561144
08:53:40
XLON
2,537
122.2200
382905532561319
08:54:04
XLON
1,791
122.2200
382905532561390
08:54:39
XLON
3,000
122.2000
382905532561462
08:54:39
XLON
4,809
122.2000
382905532561463
08:54:40
XLON
3,000
122.2000
382905532561464
08:54:41
XLON
1,978
122.2000
382905532561465
08:54:41
XLON
2,223
122.2000
382905532561466
08:54:41
XLON
7,008
122.2000
382905532561467
08:55:13
XLON
4,912
122.2000
382905532561587
08:55:30
XLON
11,455
122.1600
382905532561604
08:55:30
XLON
3,000
122.1400
382905532561612
08:55:30
XLON
3,000
122.1600
382905532561613
08:55:30
XLON
1,200
122.1600
382905532561614
08:55:30
XLON
1,200
122.1600
382905532561615
08:55:30
XLON
49
122.1600
382905532561616
08:55:30
XLON
730
122.1600
382905532561617
08:56:14
XLON
2,029
122.1200
382905532561716
08:56:14
XLON
11,408
122.1200
382905532561717
08:56:14
XLON
283
122.1200
382905532561718
08:57:01
XLON
3,000
122.1600
382905532561872
08:57:01
XLON
3,033
122.1600
382905532561873
08:57:01
XLON
3,213
122.1600
382905532561874
08:57:01
XLON
2,089
122.1600
382905532561865
08:57:01
XLON
2,860
122.1600
382905532561866
08:58:08
XLON
1,537
122.2000
382905532562073
08:58:08
XLON
1,388
122.2000
382905532562074
08:59:01
XLON
1,810
122.2800
382905532562174
08:59:09
XLON
2,200
122.3000
382905532562235
08:59:09
XLON
3,119
122.3000
382905532562236
08:59:17
XLON
8,124
122.2800
382905532562268
08:59:17
XLON
2,829
122.2800
382905532562269
08:59:17
XLON
1,643
122.2800
382905532562270
09:00:58
XLON
2,910
122.2800
382905532562508
09:02:08
XLON
3,126
122.2800
382905532562716
09:02:08
XLON
3,000
122.2800
382905532562719
09:02:08
XLON
3,000
122.2800
382905532562720
09:02:08
XLON
3,000
122.2800
382905532562721
09:02:08
XLON
1,097
122.2800
382905532562722
09:02:36
XLON
193
122.3200
382905532562786
09:02:36
XLON
3,355
122.3200
382905532562787
09:02:36
XLON
1,515
122.3200
382905532562789
09:02:36
XLON
1,666
122.3200
382905532562790
09:02:36
XLON
1,720
122.3200
382905532562791
09:02:48
XLON
6,585
122.3000
382905532562832
09:02:48
XLON
3,000
122.2800
382905532562840
09:02:48
XLON
3,000
122.2800
382905532562841
09:02:48
XLON
585
122.3000
382905532562842
09:04:00
XLON
3,000
122.2000
382905532563078
09:04:00
XLON
3,000
122.2000
382905532563079
09:04:05
XLON
7,027
122.1800
382905532563099
09:04:05
XLON
3,000
122.1800
382905532563100
09:04:05
XLON
3,000
122.1800
382905532563101
09:04:05
XLON
3,470
122.1800
382905532563102
09:06:08
XLON
7,111
122.2200
382905532563523
09:06:08
XLON
1,149
122.2200
382905532563524
09:06:10
XLON
3,000
122.2000
382905532563539
09:06:12
XLON
2,103
122.2000
382905532563547
09:06:12
XLON
3,000
122.2000
382905532563548
09:07:17
XLON
2,897
122.1400
382905532563704
09:07:17
XLON
2,700
122.1400
382905532563705
09:07:17
XLON
2,616
122.1400
382905532563706
09:07:17
XLON
3,299
122.1400
382905532563707
09:07:18
XLON
3,000
122.1400
382905532563711
09:07:18
XLON
2,248
122.1400
382905532563712
09:08:15
XLON
521
122.1800
382905532563938
09:08:15
XLON
1,934
122.1800
382905532563939
09:08:15
XLON
7,334
122.1800
382905532563940
09:08:21
XLON
232
122.1800
382905532563956
09:08:21
XLON
3,000
122.1800
382905532563957
09:08:56
XLON
3,000
122.2600
382905532564096
09:11:03
XLON
2,231
122.3200
382905532564418
09:11:03
XLON
3,000
122.3200
382905532564419
09:11:05
XLON
1,825
122.3200
382905532564420
09:11:09
XLON
12,684
122.2800
382905532564430
09:11:44
XLON
2,500
122.3000
382905532564485
09:11:44
XLON
3,000
122.3000
382905532564486
09:11:44
XLON
4,500
122.3000
382905532564487
09:13:03
XLON
6,329
122.3800
382905532564678
09:13:03
XLON
2,535
122.3800
382905532564683
09:13:03
XLON
2,608
122.3800
382905532564684
09:13:03
XLON
3,000
122.3800
382905532564685
09:13:03
XLON
5,697
122.3800
382905532564686
09:13:57
XLON
30,050
122.3400
382905532564813
09:15:12
XLON
3,000
122.3600
382905532565030
09:15:12
XLON
3,000
122.3600
382905532565031
09:15:13
XLON
2,510
122.3600
382905532565055
09:15:13
XLON
3,000
122.3600
382905532565056
09:15:35
XLON
3,000
122.3200
382905532565153
09:15:35
XLON
1,200
122.3200
382905532565154
09:15:35
XLON
3,000
122.3200
382905532565155
09:15:35
XLON
98
122.3200
382905532565156
09:15:35
XLON
506
122.3200
382905532565157
09:16:06
XLON
3,000
122.3400
382905532565255
09:18:00
XLON
3,000
122.3600
382905532565437
09:18:00
XLON
1,683
122.3600
382905532565438
09:18:53
XLON
14,052
122.3800
382905532565568
09:18:53
XLON
3,000
122.3800
382905532565569
09:19:21
XLON
3,000
122.3600
382905532565614
09:19:21
XLON
2,700
122.3600
382905532565615
09:19:21
XLON
1,200
122.3600
382905532565616
09:19:21
XLON
2,525
122.3600
382905532565617
09:20:19
XLON
8,640
122.3200
382905532565731
09:20:19
XLON
3,000
122.3400
382905532565735
09:20:19
XLON
2,322
122.3400
382905532565736
09:20:19
XLON
448
122.3400
382905532565737
09:20:19
XLON
5,803
122.3400
382905532565738
09:20:19
XLON
1,200
122.3400
382905532565739
09:20:19
XLON
1,200
122.3400
382905532565740
09:20:19
XLON
3,286
122.3400
382905532565741
09:20:19
XLON
1,682
122.3400
382905532565742
09:20:20
XLON
5,184
122.3000
382905532565752
09:20:33
XLON
2,777
122.3000
382905532565769
09:20:33
XLON
849
122.3000
382905532565770
09:21:54
XLON
2,600
122.3600
382905532565939
09:21:54
XLON
3,675
122.3600
382905532565940
09:22:30
XLON
11,071
122.3000
382905532566011
09:22:30
XLON
3,000
122.3000
382905532566013
09:23:00
XLON
3,680
122.3000
382905532566051
09:23:00
XLON
3,680
122.3000
382905532566054
09:26:53
XLON
3,000
122.3200
382905532566581
09:26:53
XLON
3,000
122.3200
382905532566582
09:27:48
XLON
5,110
122.3400
382905532566663
09:30:23
XLON
216
122.3200
382905532567096
09:30:23
XLON
2,274
122.3200
382905532567097
09:32:01
XLON
4,144
122.4400
382905532567296
09:32:15
XLON
2,910
122.4400
382905532567342
09:33:47
XLON
3,772
122.5200
382905532567604
09:33:49
XLON
267
122.5200
382905532567613
09:33:49
XLON
2,800
122.5200
382905532567614
09:34:00
XLON
838
122.5000
382905532567646
09:34:04
XLON
3,061
122.5000
382905532567656
09:34:21
XLON
371
122.5000
382905532567732
09:34:21
XLON
3,000
122.5000
382905532567733
09:34:21
XLON
3,592
122.4800
382905532567738
09:34:21
XLON
3,000
122.4800
382905532567739
09:34:21
XLON
61
122.4800
382905532567740
09:34:25
XLON
3,522
122.4800
382905532567747
09:34:26
XLON
42
122.4800
382905532567748
09:34:47
XLON
3,566
122.4800
382905532567783
09:34:47
XLON
3,566
122.4800
382905532567785
09:34:47
XLON
3,000
122.4600
382905532567793
09:34:47
XLON
3,000
122.4600
382905532567794
09:34:53
XLON
2,880
122.4400
382905532567812
09:35:01
XLON
3,000
122.4600
382905532567836
09:35:01
XLON
2,772
122.4600
382905532567837
09:35:01
XLON
8,108
122.4600
382905532567825
09:35:01
XLON
3,167
122.4600
382905532567826
09:38:02
XLON
2,956
122.5400
382905532568252
09:38:02
XLON
574
122.5400
382905532568253
09:38:04
XLON
3,200
122.5200
382905532568287
09:38:04
XLON
694
122.5200
382905532568288
09:38:54
XLON
3,000
122.5800
382905532568399
09:39:05
XLON
3,000
122.5800
382905532568408
09:39:45
XLON
4,765
122.6000
382905532568458
09:39:45
XLON
7,373
122.6000
382905532568459
09:39:45
XLON
3,000
122.6000
382905532568465
09:39:45
XLON
1,765
122.6000
382905532568466
09:40:14
XLON
3,000
122.5600
382905532568530
09:40:14
XLON
2,956
122.5600
382905532568533
09:40:14
XLON
3,000
122.5600
382905532568534
09:40:14
XLON
2,633
122.5600
382905532568535
09:40:14
XLON
219
122.5600
382905532568536
09:40:22
XLON
7,382
122.5400
382905532568556
09:43:16
XLON
2,445
122.6200
382905532568838
09:43:16
XLON
9,963
122.6200
382905532568839
09:43:16
XLON
12,128
122.6200
382905532568840
09:46:33
XLON
3,000
122.4400
382905532569197
09:46:33
XLON
6,218
122.4400
382905532569198
09:50:07
XLON
453
122.4800
382905532569564
09:50:55
XLON
3,923
122.5000
382905532569661
09:50:55
XLON
5,914
122.5000
382905532569663
09:50:55
XLON
3,459
122.5000
382905532569664
09:50:59
XLON
10,879
122.4800
382905532569670
09:50:59
XLON
13,799
122.4800
382905532569668
09:52:51
XLON
12,739
122.4600
382905532569857
09:56:24
XLON
3,500
122.5200
382905532570279
09:56:40
XLON
6,110
122.5600
382905532570323
09:56:40
XLON
2,920
122.5600
382905532570324
09:56:56
XLON
12,036
122.6200
382905532570369
09:57:00
XLON
12,036
122.6200
382905532570378
09:57:11
XLON
3,000
122.6000
382905532570408
09:57:11
XLON
18
122.6000
382905532570409
09:57:11
XLON
3,558
122.6000
382905532570407
09:58:34
XLON
11,185
122.6600
382905532570567
09:58:49
XLON
401
122.7000
382905532570581
09:59:32
XLON
1,541
122.7600
382905532570667
10:00:04
XLON
1,936
122.7600
382905532570774
10:00:05
XLON
2,362
122.7600
382905532570776
10:00:07
XLON
1,931
122.7600
382905532570791
10:00:17
XLON
2,099
122.7600
382905532570818
10:00:17
XLON
3,000
122.7600
382905532570819
10:00:22
XLON
903
122.7600
382905532570839
10:00:22
XLON
2,152
122.7600
382905532570840
10:00:22
XLON
3,000
122.7600
382905532570841
10:00:25
XLON
1,931
122.7600
382905532570844
10:00:38
XLON
1,054
122.7600
382905532570857
10:01:23
XLON
1,444
122.7800
382905532570956
10:01:58
XLON
2,036
122.7800
382905532571021
10:01:58
XLON
5,443
122.7800
382905532571022
10:02:00
XLON
3,000
122.8200
382905532571048
10:02:00
XLON
3,415
122.8200
382905532571049
10:02:00
XLON
591
122.8200
382905532571050
10:02:00
XLON
2,304
122.8200
382905532571061
10:02:01
XLON
1,884
122.8200
382905532571062
10:02:01
XLON
591
122.8200
382905532571063
10:02:03
XLON
3,600
122.8200
382905532571073
10:02:09
XLON
3,165
122.8200
382905532571128
10:02:27
XLON
12,217
122.8000
382905532571189
10:02:56
XLON
8
122.7800
382905532571263
10:02:56
XLON
8,249
122.7800
382905532571264
10:02:56
XLON
1,246
122.7800
382905532571265
10:02:56
XLON
8
122.7800
382905532571266
10:06:07
XLON
5,641
122.8200
382905532571649
10:06:07
XLON
3,100
122.8200
382905532571656
10:06:07
XLON
2,077
122.8200
382905532571657
10:06:07
XLON
464
122.8200
382905532571658
10:06:08
XLON
6,693
122.7800
382905532571662
10:07:57
XLON
10,484
122.7400
382905532571995
10:11:14
XLON
3,904
122.9200
382905532572475
10:11:14
XLON
2,102
122.9000
382905532572480
10:11:14
XLON
3,000
122.9000
382905532572481
10:11:14
XLON
3,000
122.9200
382905532572482
10:11:14
XLON
2,075
122.9200
382905532572483
10:11:14
XLON
232
122.9200
382905532572484
10:11:18
XLON
8,701
122.8800
382905532572490
10:11:18
XLON
1,531
122.8800
382905532572491
10:11:18
XLON
148
122.8800
382905532572492
10:11:52
XLON
3,100
122.9400
382905532572572
10:12:45
XLON
3,554
123.0000
382905532572759
10:12:51
XLON
2,995
122.9800
382905532572793
10:12:51
XLON
2,995
122.9800
382905532572795
10:13:11
XLON
3,196
122.9600
382905532572816
10:14:45
XLON
10,017
123.0000
382905532573048
10:14:45
XLON
1,566
123.0000
382905532573049
10:14:46
XLON
2,900
123.0000
382905532573061
10:14:46
XLON
2,304
123.0000
382905532573062
10:15:04
XLON
4,506
123.0000
382905532573105
10:15:04
XLON
6,610
123.0000
382905532573106
10:15:04
XLON
2,600
123.0000
382905532573116
10:15:04
XLON
1,906
123.0000
382905532573117
10:15:29
XLON
1,861
122.9600
382905532573156
10:15:29
XLON
8,491
122.9600
382905532573157
10:15:29
XLON
1,861
122.9600
382905532573158
10:17:00
XLON
3,000
123.0400
382905532573398
10:17:00
XLON
3,100
123.0400
382905532573399
10:17:00
XLON
2,700
123.0400
382905532573400
10:17:00
XLON
2,418
123.0400
382905532573401
10:17:28
XLON
3,000
122.9600
382905532573484
10:17:28
XLON
591
122.9600
382905532573485
10:17:30
XLON
3,000
122.9600
382905532573495
10:17:36
XLON
3,000
122.9600
382905532573517
10:19:10
XLON
3,021
123.0200
382905532573754
10:19:16
XLON
2,800
123.0200
382905532573772
10:19:16
XLON
2,073
123.0200
382905532573773
10:19:16
XLON
3,000
123.0200
382905532573774
10:19:16
XLON
2,339
123.0200
382905532573775
10:20:43
XLON
10,800
123.0000
382905532573956
10:20:43
XLON
901
123.0000
382905532573957
10:21:19
XLON
1,000
123.0000
382905532574051
10:21:41
XLON
1,854
123.0000
382905532574069
10:21:41
XLON
9,640
123.0000
382905532574070
10:22:14
XLON
12,702
123.0000
382905532574131
10:22:14
XLON
1,300
123.0000
382905532574139
10:22:14
XLON
3,000
123.0000
382905532574140
10:22:14
XLON
7,722
123.0000
382905532574141
10:22:20
XLON
1,837
122.9800
382905532574173
10:22:20
XLON
2,463
122.9800
382905532574174
10:24:05
XLON
13,267
122.9600
382905532574404
10:26:32
XLON
8,187
122.9800
382905532574676
10:27:25
XLON
2,754
123.0000
382905532574731
10:28:08
XLON
9,919
123.0000
382905532574824
10:28:09
XLON
3,000
123.0000
382905532574836
10:28:09
XLON
591
123.0000
382905532574837
10:28:09
XLON
3,479
123.0000
382905532574838
10:28:09
XLON
2,634
123.0000
382905532574839
10:28:09
XLON
2,768
123.0000
382905532574840
10:32:05
XLON
10,565
123.0000
382905532575333
10:32:05
XLON
4,647
123.0000
382905532575340
10:32:05
XLON
5,918
123.0000
382905532575341
10:32:05
XLON
3,200
123.0000
382905532575342
10:32:05
XLON
2,074
123.0000
382905532575343
10:32:05
XLON
3,000
123.0000
382905532575344
10:32:05
XLON
1,151
123.0000
382905532575345
10:32:05
XLON
4,608
123.0000
382905532575346
10:32:36
XLON
11,243
123.0000
382905532575408
10:32:36
XLON
7,182
123.0000
382905532575421
10:32:39
XLON
69
122.9800
382905532575432
10:32:39
XLON
3,459
122.9800
382905532575433
10:36:17
XLON
7,618
122.9800
382905532575832
10:36:17
XLON
3,000
122.9800
382905532575834
10:36:17
XLON
2,700
122.9800
382905532575835
10:36:17
XLON
1,918
122.9800
382905532575836
10:37:44
XLON
565
122.9600
382905532576009
10:37:44
XLON
2,208
122.9600
382905532576010
10:37:44
XLON
1,677
122.9600
382905532576011
10:40:24
XLON
4,632
123.0000
382905532576408
10:41:21
XLON
44
123.0000
382905532576482
10:43:04
XLON
7,112
123.0000
382905532576687
10:43:04
XLON
8
123.0000
382905532576688
10:43:04
XLON
946
123.0000
382905532576694
10:43:04
XLON
3,000
123.0000
382905532576695
10:43:09
XLON
1,090
123.0000
382905532576706
10:43:09
XLON
3,000
123.0000
382905532576707
10:43:10
XLON
1,076
123.0000
382905532576711
10:43:10
XLON
1,107
123.0000
382905532576712
10:43:11
XLON
514
123.0000
382905532576713
10:44:17
XLON
42
123.0400
382905532576818
10:44:35
XLON
5,622
123.0400
382905532576823
10:44:36
XLON
3,000
123.0400
382905532576827
10:44:36
XLON
3,000
123.0400
382905532576828
10:44:36
XLON
11
123.0400
382905532576829
10:45:45
XLON
941
123.0200
382905532576943
10:45:45
XLON
3,000
123.0200
382905532576944
10:45:46
XLON
6,763
123.0200
382905532576945
10:46:56
XLON
13,691
123.0000
382905532577127
10:46:56
XLON
13,691
123.0000
382905532577128
10:47:03
XLON
13,382
122.9800
382905532577153
10:47:29
XLON
739
122.9400
382905532577187
10:47:29
XLON
2,880
122.9400
382905532577188
10:47:52
XLON
419
122.9200
382905532577224
10:47:52
XLON
782
122.9200
382905532577225
10:47:52
XLON
1,778
122.9200
382905532577226
10:47:52
XLON
660
122.9200
382905532577227
10:49:26
XLON
2,557
122.9000
382905532577493
10:50:10
XLON
601
122.9000
382905532577631
10:50:55
XLON
4,487
122.9800
382905532577693
10:54:40
XLON
5
123.0200
382905532577989
10:54:40
XLON
269
123.0200
382905532577990
10:54:40
XLON
5,445
123.0200
382905532577991
10:55:47
XLON
3,000
122.9600
382905532578124
10:55:47
XLON
350
122.9600
382905532578125
10:55:59
XLON
2,600
122.9600
382905532578153
10:56:30
XLON
2,298
122.9600
382905532578228
10:58:01
XLON
1,234
123.0000
382905532578382
10:58:01
XLON
2,785
123.0000
382905532578383
10:58:01
XLON
2,013
123.0000
382905532578384
10:58:01
XLON
2,032
123.0000
382905532578385
10:58:18
XLON
6,420
122.9800
382905532578426
10:58:18
XLON
3,000
122.9800
382905532578428
10:58:18
XLON
2,251
122.9800
382905532578429
10:58:18
XLON
309
122.9800
382905532578430
10:59:54
XLON
4,979
122.9600
382905532578675
10:59:54
XLON
3,000
122.9600
382905532578679
10:59:54
XLON
1,867
122.9600
382905532578680
10:59:54
XLON
112
122.9600
382905532578681
11:01:00
XLON
6,503
122.9200
382905532578854
11:01:00
XLON
2,381
122.9200
382905532578855
11:02:34
XLON
4,247
122.8800
382905532579019
11:04:26
XLON
2,061
122.8400
382905532579246
11:04:26
XLON
1,629
122.8400
382905532579247
11:06:02
XLON
11,398
122.8400
382905532579425
11:06:02
XLON
1,462
122.8400
382905532579427
11:07:16
XLON
350
122.8200
382905532579660
11:07:16
XLON
3,000
122.8200
382905532579661
11:07:21
XLON
2,424
122.8200
382905532579710
11:07:21
XLON
500
122.8200
382905532579711
11:07:21
XLON
2,070
122.8200
382905532579712
11:07:28
XLON
482
122.8200
382905532579750
11:07:28
XLON
2,473
122.8200
382905532579751
11:07:29
XLON
79
122.8200
382905532579756
11:09:21
XLON
420
122.8400
382905532580003
11:09:21
XLON
2,148
122.8400
382905532580004
11:09:58
XLON
426
122.8600
382905532580129
11:09:58
XLON
10,378
122.8600
382905532580130
11:09:58
XLON
3,000
122.8600
382905532580143
11:09:58
XLON
2,700
122.8600
382905532580144
11:09:58
XLON
3,059
122.8600
382905532580145
11:09:58
XLON
265
122.8600
382905532580146
11:12:16
XLON
2,546
122.8000
382905532580617
11:12:16
XLON
2,345
122.8000
382905532580618
11:12:16
XLON
244
122.8000
382905532580619
11:14:02
XLON
499
122.7800
382905532580749
11:14:02
XLON
800
122.7800
382905532580750
11:14:02
XLON
3,592
122.7800
382905532580751
11:14:03
XLON
3,820
122.7800
382905532580758
11:14:55
XLON
3,000
122.8000
382905532580912
11:14:55
XLON
3,417
122.8000
382905532580913
11:14:55
XLON
1,750
122.8000
382905532580914
11:14:55
XLON
1,200
122.8000
382905532580915
11:15:20
XLON
337
122.7800
382905532580960
11:15:20
XLON
3,000
122.7800
382905532580961
11:15:25
XLON
63
122.7800
382905532580981
11:15:25
XLON
1,849
122.7800
382905532580982
11:16:51
XLON
155
122.7200
382905532581163
11:16:51
XLON
7,912
122.7200
382905532581164
11:17:01
XLON
9,524
122.7000
382905532581184
11:17:01
XLON
3,000
122.7000
382905532581188
11:17:01
XLON
9,388
122.7000
382905532581189
11:17:02
XLON
2,548
122.6800
382905532581190
11:17:02
XLON
6,435
122.6800
382905532581191
11:17:15
XLON
6,844
122.6800
382905532581211
11:19:05
XLON
13,543
122.7400
382905532581389
11:19:05
XLON
2,307
122.7400
382905532581390
11:19:05
XLON
2,078
122.7400
382905532581391
11:19:05
XLON
2,615
122.7400
382905532581392
11:19:05
XLON
6,543
122.7400
382905532581398
11:20:05
XLON
2,500
122.7400
382905532581490
11:20:05
XLON
446
122.7400
382905532581491
11:20:47
XLON
950
122.7600
382905532581574
11:20:47
XLON
3,000
122.7600
382905532581575
11:20:47
XLON
313
122.7600
382905532581576
11:24:04
XLON
4,044
122.7200
382905532581868
11:24:04
XLON
1,808
122.7200
382905532581869
11:24:59
XLON
1,709
122.7200
382905532581948
11:24:59
XLON
1,733
122.7200
382905532581949
11:28:08
XLON
2,109
122.7000
382905532582414
11:28:08
XLON
7,920
122.7000
382905532582415
11:31:04
XLON
5,041
122.7000
382905532582718
11:31:04
XLON
1,100
122.7000
382905532582727
11:31:04
XLON
3,000
122.7000
382905532582728
11:31:04
XLON
334
122.7000
382905532582729
11:31:04
XLON
3,512
122.7000
382905532582730
11:31:04
XLON
1,018
122.7000
382905532582731
11:34:11
XLON
228
122.6600
382905532583070
11:34:11
XLON
400
122.6600
382905532583071
11:34:12
XLON
12,502
122.6400
382905532583076
11:37:14
XLON
8,253
122.6600
382905532583417
11:37:14
XLON
3,000
122.6600
382905532583421
11:37:44
XLON
8,751
122.6000
382905532583483
11:38:03
XLON
5,574
122.5800
382905532583561
11:38:11
XLON
1,955
122.5800
382905532583583
11:38:11
XLON
3,000
122.5800
382905532583584
11:38:13
XLON
2,211
122.5800
382905532583587
11:38:14
XLON
1,809
122.5800
382905532583594
11:38:22
XLON
12,804
122.5800
382905532583614
11:38:22
XLON
1,840
122.5800
382905532583616
11:38:22
XLON
10,557
122.5800
382905532583617
11:44:22
XLON
1,209
122.6200
382905532584410
11:44:22
XLON
9,034
122.6200
382905532584411
11:44:22
XLON
3,164
122.6200
382905532584412
11:45:18
XLON
382
122.6200
382905532584523
11:45:22
XLON
4,110
122.6200
382905532584536
11:45:22
XLON
8,130
122.6200
382905532584537
11:45:22
XLON
600
122.6200
382905532584538
11:45:31
XLON
3,892
122.6200
382905532584550
11:45:31
XLON
2,200
122.6200
382905532584551
11:45:31
XLON
1,761
122.6200
382905532584552
11:45:49
XLON
13,007
122.6000
382905532584614
11:45:49
XLON
5,535
122.5800
382905532584684
11:45:49
XLON
3,000
122.5800
382905532584685
11:45:49
XLON
3,350
122.5800
382905532584686
11:45:49
XLON
1,122
122.5800
382905532584687
11:45:53
XLON
895
122.5600
382905532584751
11:45:53
XLON
471
122.5600
382905532584752
11:45:53
XLON
3,230
122.5600
382905532584753
11:45:53
XLON
2,965
122.5600
382905532584768
11:45:53
XLON
221
122.5600
382905532584769
11:46:01
XLON
8,785
122.5000
382905532584864
11:46:03
XLON
5,499
122.4600
382905532584940
11:46:14
XLON
5,703
122.4600
382905532584974
11:46:14
XLON
3,000
122.4600
382905532584977
11:46:14
XLON
2,220
122.4600
382905532584978
11:46:20
XLON
4,061
122.4200
382905532585079
11:46:31
XLON
6,911
122.5000
382905532585145
11:48:06
XLON
12,315
122.6200
382905532585519
11:48:06
XLON
3,000
122.6200
382905532585522
11:48:06
XLON
8,325
122.6200
382905532585523
11:48:06
XLON
990
122.6200
382905532585524
11:49:14
XLON
5,808
122.5400
382905532585692
11:49:20
XLON
692
122.5400
382905532585694
11:49:20
XLON
2,203
122.5400
382905532585695
11:50:21
XLON
3,932
122.5000
382905532585826
11:50:21
XLON
2,128
122.5000
382905532585827
11:50:21
XLON
5,809
122.5000
382905532585835
11:51:42
XLON
5,717
122.3600
382905532585961
11:51:42
XLON
3,000
122.3600
382905532585982
11:51:42
XLON
2,691
122.3600
382905532585983
11:52:07
XLON
4,704
122.3200
382905532586173
11:52:07
XLON
4,704
122.3200
382905532586174
11:52:08
XLON
4,369
122.3000
382905532586193
11:53:21
XLON
14,142
122.3200
382905532586464
11:53:42
XLON
3,000
122.2800
382905532586490
11:53:42
XLON
2,181
122.2800
382905532586491
11:57:02
XLON
4,870
122.3600
382905532586911
11:59:01
XLON
4,437
122.2400
382905532587083
11:59:01
XLON
800
122.2400
382905532587084
11:59:01
XLON
3,139
122.2400
382905532587085
11:59:01
XLON
298
122.2400
382905532587086
11:59:01
XLON
498
122.2400
382905532587087
12:01:01
XLON
3,000
122.1800
382905532587399
12:01:01
XLON
1,493
122.1800
382905532587400
12:01:10
XLON
10,368
122.1200
382905532587415
12:02:01
XLON
10,072
122.1800
382905532587492
12:02:06
XLON
853
122.1800
382905532587514
12:02:06
XLON
3,889
122.1800
382905532587515
12:02:06
XLON
853
122.1800
382905532587516
12:03:01
XLON
3,100
122.1600
382905532587661
12:03:01
XLON
2,210
122.1600
382905532587662
12:05:00
XLON
462
122.3000
382905532587837
12:05:00
XLON
12,771
122.3000
382905532587838
12:05:05
XLON
3,527
122.2600
382905532587846
12:05:05
XLON
2,237
122.2600
382905532587844
12:05:05
XLON
4,624
122.2600
382905532587845
12:07:12
XLON
4,143
122.2400
382905532588214
12:07:12
XLON
3,982
122.2400
382905532588215
12:07:12
XLON
3,467
122.2400
382905532588218
12:07:34
XLON
3,009
122.2400
382905532588323
12:09:05
XLON
3,764
122.2400
382905532588461
12:10:12
XLON
592
122.2800
382905532588586
12:10:12
XLON
3,443
122.2800
382905532588587
12:12:12
XLON
1,913
122.3000
382905532588769
12:12:12
XLON
2,234
122.3000
382905532588770
12:12:12
XLON
2,854
122.3000
382905532588774
12:12:30
XLON
795
122.3200
382905532588824
12:12:30
XLON
3,063
122.3200
382905532588825
12:13:48
XLON
3,000
122.2800
382905532588960
12:13:48
XLON
1,480
122.2800
382905532588961
12:14:50
XLON
5,194
122.3000
382905532589151
12:16:55
XLON
3,000
122.2600
382905532589357
12:16:55
XLON
684
122.2600
382905532589358
12:18:11
XLON
1,028
122.2200
382905532589566
12:18:11
XLON
3,324
122.2200
382905532589567
12:18:11
XLON
1,965
122.2200
382905532589568
12:18:12
XLON
1,289
122.2200
382905532589573
12:19:21
XLON
5,570
122.2200
382905532589657
12:20:03
XLON
1,781
122.2200
382905532589746
12:20:03
XLON
4,772
122.2200
382905532589747
12:20:39
XLON
6,616
122.2600
382905532589819
12:20:58
XLON
6,471
122.2200
382905532589850
12:23:25
XLON
8,252
122.2800
382905532590088
12:23:25
XLON
4,233
122.2800
382905532590089
12:23:29
XLON
3,879
122.2200
382905532590094
12:23:29
XLON
3,854
122.2200
382905532590095
12:25:03
XLON
238
122.2400
382905532590271
12:25:03
XLON
6,950
122.2400
382905532590272
12:25:20
XLON
3,882
122.2000
382905532590305
12:25:21
XLON
3,000
122.2000
382905532590324
12:25:21
XLON
508
122.2000
382905532590325
12:26:01
XLON
6,358
122.1400
382905532590426
12:27:09
XLON
3,000
122.1600
382905532590531
12:27:09
XLON
428
122.1600
382905532590532
12:27:28
XLON
3,000
122.1200
382905532590568
12:27:28
XLON
1,618
122.1200
382905532590569
12:29:08
XLON
13,044
122.1800
382905532590787
12:29:08
XLON
3,000
122.1800
382905532590794
12:29:08
XLON
3,000
122.1800
382905532590795
12:29:08
XLON
3,318
122.1800
382905532590796
12:29:08
XLON
2,251
122.1800
382905532590797
12:29:39
XLON
6,857
122.1600
382905532590827
12:29:39
XLON
10,899
122.1600
382905532590825
12:29:39
XLON
1,333
122.1600
382905532590826
12:29:59
XLON
4,612
122.1000
382905532590861
12:30:21
XLON
1,614
122.1000
382905532590907
12:30:21
XLON
1,139
122.1000
382905532590908
12:30:21
XLON
3,032
122.1000
382905532590909
12:30:21
XLON
1,614
122.1000
382905532590910
12:30:21
XLON
948
122.1000
382905532590911
12:31:17
XLON
3,585
122.0800
382905532590968
12:33:55
XLON
13
122.0200
382905532591176
12:34:09
XLON
5,785
122.0200
382905532591191
12:35:21
XLON
3,403
122.0800
382905532591317
12:35:28
XLON
1,708
122.0800
382905532591330
12:35:28
XLON
1,802
122.0800
382905532591331
12:37:08
XLON
10,687
122.1000
382905532591534
12:37:36
XLON
1,603
122.0800
382905532591589
12:37:36
XLON
4,626
122.0800
382905532591590
12:37:36
XLON
4,629
122.0800
382905532591591
12:38:24
XLON
1,673
122.0600
382905532591685
12:38:24
XLON
1,761
122.0600
382905532591686
12:38:55
XLON
3,312
122.0600
382905532591714
12:40:05
XLON
2,200
122.1400
382905532591800
12:40:05
XLON
3,000
122.1400
382905532591801
12:40:05
XLON
7,096
122.1400
382905532591802
12:40:07
XLON
4,576
122.1400
382905532591816
12:40:11
XLON
2,876
122.1200
382905532591826
12:41:02
XLON
2,904
122.1200
382905532591890
12:41:46
XLON
3,580
122.0800
382905532592007
12:43:14
XLON
6,696
122.1000
382905532592191
12:43:14
XLON
4,284
122.1000
382905532592193
12:44:33
XLON
3,877
122.0800
382905532592306
12:48:01
XLON
4,600
122.0600
382905532592558
12:48:01
XLON
3,000
122.0600
382905532592563
12:48:01
XLON
2,927
122.0600
382905532592564
12:48:27
XLON
11,961
122.0000
382905532592609
12:48:31
XLON
7,621
121.9800
382905532592617
12:48:31
XLON
4,448
121.9800
382905532592618
12:48:31
XLON
3,000
121.9800
382905532592620
12:48:31
XLON
3,415
121.9800
382905532592621
12:48:31
XLON
2,642
121.9800
382905532592622
12:49:03
XLON
399
121.9600
382905532592680
12:49:03
XLON
6,725
121.9600
382905532592681
12:49:03
XLON
1,807
121.9600
382905532592682
12:50:19
XLON
5,217
121.9800
382905532592807
12:50:19
XLON
3,100
121.9800
382905532592811
12:52:15
XLON
13,440
122.0400
382905532592983
12:52:15
XLON
3,000
122.0200
382905532592991
12:52:15
XLON
1,900
122.0200
382905532592992
12:52:15
XLON
1,900
122.0400
382905532592993
12:52:15
XLON
335
122.0400
382905532592994
12:52:15
XLON
3,556
122.0200
382905532592995
12:52:25
XLON
3,650
121.9800
382905532593006
12:52:25
XLON
281
121.9800
382905532593009
12:52:41
XLON
5,760
121.9600
382905532593056
12:54:01
XLON
1,827
121.9600
382905532593209
12:54:01
XLON
5,360
121.9600
382905532593210
12:55:46
XLON
6,952
121.9800
382905532593387
12:55:46
XLON
3,100
121.9800
382905532593390
12:55:46
XLON
2,499
121.9800
382905532593391
13:00:27
XLON
6,304
122.0200
382905532594035
13:00:27
XLON
6,853
122.0200
382905532594036
13:00:27
XLON
4,132
122.0000
382905532594042
13:00:27
XLON
2,172
122.0200
382905532594043
13:02:34
XLON
3,836
121.8800
382905532594514
13:03:54
XLON
244
121.9000
382905532594605
13:05:02
XLON
2,800
121.9400
382905532594675
13:05:02
XLON
3,000
121.9400
382905532594676
13:05:05
XLON
9,341
121.9200
382905532594689
13:05:05
XLON
4,469
121.9000
382905532594692
13:05:05
XLON
3,000
121.9200
382905532594693
13:05:05
XLON
3,890
121.9200
382905532594694
13:05:05
XLON
533
121.9200
382905532594695
13:07:00
XLON
13,402
121.9200
382905532594934
13:07:01
XLON
884
121.9000
382905532594941
13:07:01
XLON
3,000
121.9000
382905532594936
13:07:01
XLON
3,000
121.9000
382905532594937
13:07:01
XLON
3,000
121.9200
382905532594938
13:07:01
XLON
3,000
121.9200
382905532594939
13:07:01
XLON
1,640
121.9200
382905532594940
13:08:51
XLON
12,243
121.9400
382905532595164
13:11:01
XLON
1,542
122.0200
382905532595419
13:11:01
XLON
10,091
122.0200
382905532595420
13:12:54
XLON
3,000
121.9400
382905532595597
13:14:00
XLON
1,656
121.9200
382905532595680
13:14:00
XLON
2,037
121.9200
382905532595681
13:14:15
XLON
13
121.9000
382905532595711
13:14:45
XLON
3,951
121.9000
382905532595741
13:14:45
XLON
9,241
121.9000
382905532595742
13:14:45
XLON
3,500
121.9200
382905532595743
13:14:45
XLON
3,000
121.9200
382905532595744
13:14:45
XLON
6,349
121.9200
382905532595745
13:17:36
XLON
1,785
121.8600
382905532596059
13:17:41
XLON
3,809
121.8600
382905532596065
13:17:41
XLON
6,193
121.8600
382905532596067
13:19:51
XLON
12,886
121.8600
382905532596322
13:19:51
XLON
12,886
121.8600
382905532596324
13:21:11
XLON
2,400
121.8000
382905532596449
13:21:11
XLON
2,635
121.8000
382905532596450
13:22:47
XLON
10,003
121.8000
382905532596548
13:22:52
XLON
1,091
121.8000
382905532596568
13:22:53
XLON
3,090
121.8000
382905532596569
13:22:53
XLON
9,511
121.8000
382905532596570
13:23:33
XLON
3,885
121.7600
382905532596698
13:23:33
XLON
3,109
121.7600
382905532596699
13:23:33
XLON
2,700
121.7600
382905532596700
13:23:41
XLON
343
121.7400
382905532596713
13:23:41
XLON
2,779
121.7400
382905532596714
13:24:04
XLON
3,568
121.7200
382905532596761
13:24:04
XLON
9,536
121.7200
382905532596762
13:24:04
XLON
3,000
121.7200
382905532596777
13:24:04
XLON
2,096
121.7200
382905532596778
13:24:04
XLON
3,000
121.7200
382905532596779
13:24:04
XLON
2,405
121.7200
382905532596780
13:24:26
XLON
8,450
121.7000
382905532596809
13:24:26
XLON
5,624
121.7000
382905532596810
13:24:28
XLON
1,284
121.7000
382905532596823
13:24:28
XLON
2,145
121.7000
382905532596824
13:24:52
XLON
1,811
121.7000
382905532596865
13:26:52
XLON
13,636
121.7600
382905532597231
13:28:24
XLON
1,847
121.7600
382905532597358
13:28:24
XLON
11,308
121.7600
382905532597359
13:28:24
XLON
2,200
121.7400
382905532597390
13:28:24
XLON
3,000
121.7400
382905532597391
13:28:24
XLON
2,700
121.7400
382905532597392
13:28:24
XLON
3,000
121.7600
382905532597393
13:28:24
XLON
2,056
121.7600
382905532597394
13:30:18
XLON
8,444
121.7200
382905532597640
13:30:18
XLON
508
121.7200
382905532597641
13:30:18
XLON
6,860
121.7200
382905532597653
13:32:02
XLON
1,878
121.8600
382905532597873
13:32:02
XLON
3,000
121.8600
382905532597874
13:32:22
XLON
3,000
121.8600
382905532597921
13:32:22
XLON
2,093
121.8600
382905532597922
13:32:22
XLON
3,000
121.8600
382905532597923
13:32:22
XLON
4,100
121.8600
382905532597924
13:33:17
XLON
909
121.8800
382905532598072
13:33:17
XLON
3,589
121.8800
382905532598073
13:33:37
XLON
1,436
121.8800
382905532598112
13:33:37
XLON
3,243
121.8800
382905532598113
13:33:47
XLON
3,200
121.8800
382905532598126
13:33:47
XLON
3,000
121.8800
382905532598127
13:34:28
XLON
225
121.8600
382905532598168
13:34:28
XLON
2,108
121.8600
382905532598169
13:34:28
XLON
861
121.8600
382905532598170
13:35:00
XLON
2,300
121.8200
382905532598249
13:35:00
XLON
3,000
121.8200
382905532598250
13:35:00
XLON
383
121.8200
382905532598251
13:35:00
XLON
1,858
121.8200
382905532598252
13:35:00
XLON
383
121.8200
382905532598253
13:35:05
XLON
7,768
121.8000
382905532598269
13:35:05
XLON
656
121.8000
382905532598270
13:35:23
XLON
3,000
121.8200
382905532598349
13:35:23
XLON
3,000
121.8200
382905532598350
13:36:00
XLON
3,381
121.8000
382905532598417
13:36:00
XLON
1,908
121.8000
382905532598418
13:37:58
XLON
7,905
121.8600
382905532598576
13:38:09
XLON
2,367
121.8800
382905532598599
13:38:09
XLON
5,256
121.8800
382905532598609
13:38:09
XLON
7,577
121.8800
382905532598617
13:38:10
XLON
2,900
121.8800
382905532598620
13:38:10
XLON
7,577
121.8800
382905532598621
13:38:10
XLON
2,103
121.8800
382905532598622
13:39:33
XLON
7,187
121.8600
382905532598716
13:39:33
XLON
4,286
121.8600
382905532598717
13:39:33
XLON
2,000
121.8600
382905532598720
13:39:33
XLON
5,501
121.8600
382905532598721
13:40:04
XLON
1,358
121.8400
382905532598740
13:40:04
XLON
4,288
121.8400
382905532598741
13:40:04
XLON
5,133
121.8400
382905532598746
13:40:04
XLON
6,611
121.8200
382905532598747
13:40:04
XLON
1
121.8200
382905532598748
13:40:09
XLON
2,019
121.8000
382905532598774
13:40:12
XLON
2,408
121.8000
382905532598796
13:41:26
XLON
9,871
121.8600
382905532598925
13:41:26
XLON
220
121.8600
382905532598926
13:41:26
XLON
834
121.8600
382905532598922
13:41:26
XLON
10,825
121.8600
382905532598923
13:44:00
XLON
5,134
121.9400
382905532599198
13:44:00
XLON
3,000
121.9400
382905532599199
13:44:00
XLON
2,700
121.9400
382905532599200
13:44:00
XLON
4,356
121.9400
382905532599201
13:44:01
XLON
3,516
121.9400
382905532599202
13:45:32
XLON
4,475
121.9000
382905532599421
13:46:45
XLON
237
121.9400
382905532599580
13:46:45
XLON
4,658
121.9400
382905532599581
13:46:45
XLON
6,047
121.9400
382905532599582
13:47:09
XLON
11,305
121.9400
382905532599648
13:47:09
XLON
3,000
121.9400
382905532599650
13:47:09
XLON
591
121.9400
382905532599651
13:47:09
XLON
8,445
121.9400
382905532599652
13:49:05
XLON
3,000
121.8000
382905532599895
13:49:05
XLON
1,917
121.8000
382905532599896
13:49:08
XLON
3,836
121.8000
382905532599899
13:49:08
XLON
591
121.8000
382905532599900
13:49:13
XLON
3,100
121.8000
382905532599904
13:50:01
XLON
2,800
121.8000
382905532599955
13:50:12
XLON
1,213
121.8200
382905532600007
13:50:12
XLON
8,500
121.8200
382905532600008
13:50:12
XLON
2,026
121.8200
382905532600009
13:51:40
XLON
1,527
121.8200
382905532600137
13:51:40
XLON
5,000
121.8000
382905532600140
13:51:44
XLON
6,353
121.8000
382905532600149
13:52:50
XLON
11,752
121.8400
382905532600335
13:52:50
XLON
2,795
121.8400
382905532600333
13:52:50
XLON
8,773
121.8400
382905532600334
13:54:55
XLON
2,319
121.8800
382905532600582
13:54:55
XLON
9,019
121.8800
382905532600583
13:55:35
XLON
12,130
121.8600
382905532600689
13:55:35
XLON
2,300
121.8600
382905532600700
13:55:35
XLON
3,000
121.8600
382905532600701
13:55:35
XLON
4,300
121.8600
382905532600702
13:55:35
XLON
2,530
121.8600
382905532600703
13:56:52
XLON
1,351
121.8400
382905532600865
13:56:52
XLON
11,380
121.8400
382905532600866
13:58:04
XLON
14,005
121.8200
382905532600996
13:58:04
XLON
8,911
121.8200
382905532600998
13:59:06
XLON
12,338
121.7400
382905532601137
13:59:12
XLON
5,865
121.7200
382905532601162
13:59:17
XLON
5,541
121.7200
382905532601173
13:59:50
XLON
6,774
121.7200
382905532601200
14:01:16
XLON
18
121.6600
382905532601423
14:01:16
XLON
3,000
121.6600
382905532601424
14:01:43
XLON
4,973
121.7400
382905532601509
14:01:43
XLON
3,705
121.7400
382905532601510
14:01:43
XLON
608
121.7400
382905532601511
14:01:43
XLON
2,735
121.7400
382905532601512
14:01:43
XLON
3,000
121.7400
382905532601513
14:01:43
XLON
133
121.7400
382905532601514
14:01:43
XLON
3,000
121.7400
382905532601532
14:01:43
XLON
145
121.7400
382905532601533
14:01:43
XLON
637
121.7400
382905532601534
14:01:44
XLON
2,329
121.7400
382905532601537
14:01:44
XLON
3,000
121.7400
382905532601538
14:01:44
XLON
145
121.7400
382905532601539
14:01:45
XLON
145
121.7400
382905532601550
14:01:45
XLON
3,000
121.7400
382905532601551
14:01:45
XLON
145
121.7400
382905532601556
14:01:46
XLON
145
121.7400
382905532601557
14:01:46
XLON
3,700
121.7400
382905532601558
14:01:46
XLON
2,303
121.7400
382905532601559
14:01:46
XLON
3,000
121.7400
382905532601560
14:01:46
XLON
7,120
121.7400
382905532601561
14:01:46
XLON
192
121.7400
382905532601581
14:01:46
XLON
340
121.7400
382905532601582
14:01:49
XLON
11,230
121.7200
382905532601592
14:01:52
XLON
298
121.7400
382905532601628
14:01:52
XLON
2,369
121.7400
382905532601629
14:01:52
XLON
3,000
121.7400
382905532601630
14:02:02
XLON
10,469
121.7400
382905532601690
14:02:02
XLON
1,182
121.7400
382905532601691
14:02:03
XLON
3,000
121.7400
382905532601704
14:02:03
XLON
2,095
121.7400
382905532601705
14:02:03
XLON
3,000
121.7400
382905532601706
14:02:03
XLON
2,046
121.7400
382905532601707
14:02:03
XLON
2,278
121.7400
382905532601708
14:02:09
XLON
703
121.7200
382905532601744
14:02:10
XLON
2,297
121.7200
382905532601747
14:02:14
XLON
12,339
121.7200
382905532601781
14:03:46
XLON
9,442
121.8000
382905532602051
14:03:46
XLON
2,908
121.8000
382905532602052
14:03:46
XLON
1,026
121.8000
382905532602053
14:04:27
XLON
202
121.8400
382905532602194
14:05:01
XLON
1,589
121.8400
382905532602256
14:05:01
XLON
3,000
121.8400
382905532602257
14:05:02
XLON
13,482
121.8200
382905532602265
14:05:02
XLON
2,564
121.8000
382905532602279
14:05:02
XLON
3,000
121.8000
382905532602280
14:05:02
XLON
4,400
121.8000
382905532602281
14:05:02
XLON
3,000
121.8200
382905532602282
14:05:02
XLON
127
121.8200
382905532602283
14:05:29
XLON
13,496
121.7800
382905532602367
14:06:21
XLON
900
121.8000
382905532602543
14:06:21
XLON
3,000
121.8000
382905532602544
14:07:09
XLON
2,285
121.7800
382905532602667
14:07:09
XLON
2,700
121.7800
382905532602668
14:07:22
XLON
1,028
121.7800
382905532602704
14:07:22
XLON
2,526
121.7800
382905532602705
14:07:22
XLON
1,584
121.7800
382905532602706
14:07:48
XLON
12,817
121.7800
382905532602742
14:08:09
XLON
1,707
121.7600
382905532602788
14:08:09
XLON
11,422
121.7600
382905532602789
14:08:16
XLON
4,337
121.7600
382905532602799
14:09:41
XLON
6,117
121.7800
382905532602910
14:10:01
XLON
11,211
121.8200
382905532602959
14:10:46
XLON
4,537
121.8400
382905532603029
14:10:46
XLON
3,000
121.8400
382905532603030
14:11:17
XLON
8,655
121.8200
382905532603073
14:11:17
XLON
1,300
121.8200
382905532603076
14:11:17
XLON
3,000
121.8200
382905532603077
14:11:17
XLON
1,200
121.8200
382905532603078
14:11:17
XLON
6,160
121.8200
382905532603079
14:11:17
XLON
191
121.8400
382905532603080
14:11:17
XLON
3,000
121.8400
382905532603081
14:11:17
XLON
1,200
121.8400
382905532603082
14:11:17
XLON
3,964
121.8400
382905532603083
14:11:17
XLON
375
121.8400
382905532603084
14:11:17
XLON
3,350
121.8400
382905532603085
14:11:18
XLON
14,102
121.8000
382905532603091
14:11:22
XLON
2,915
121.7800
382905532603111
14:11:22
XLON
6,120
121.7800
382905532603115
14:13:37
XLON
12,855
121.7600
382905532603401
14:19:57
XLON
2,470
121.9000
382905532604277
14:19:57
XLON
241
121.9000
382905532604278
14:19:57
XLON
3,000
121.9000
382905532604279
14:19:57
XLON
315
121.9000
382905532604280
14:22:47
XLON
13,325
121.8600
382905532604616
14:23:49
XLON
2,109
121.9000
382905532604722
14:23:49
XLON
2,726
121.9000
382905532604723
14:23:49
XLON
11,622
121.9000
382905532604724
14:23:49
XLON
2,370
121.9000
382905532604725
14:25:12
XLON
1,651
121.8600
382905532604919
14:25:12
XLON
6,390
121.8600
382905532604920
14:26:00
XLON
2,064
121.8600
382905532605043
14:26:00
XLON
1,066
121.8600
382905532605044
14:26:00
XLON
4,000
121.8600
382905532605045
14:26:00
XLON
4,490
121.8600
382905532605046
14:26:00
XLON
3,317
121.8600
382905532605047
14:26:00
XLON
4,135
121.8600
382905532605048
14:26:00
XLON
513
121.8600
382905532605049
14:26:26
XLON
2,850
121.8200
382905532605225
14:27:22
XLON
8,759
121.8400
382905532605491
14:27:22
XLON
5,037
121.8400
382905532605492
14:28:37
XLON
2,372
121.9000
382905532605764
14:28:37
XLON
1,825
121.9000
382905532605765
14:28:37
XLON
3,200
121.9000
382905532605766
14:28:45
XLON
3,000
121.8600
382905532605795
14:29:50
XLON
2,955
121.8600
382905532606022
14:29:50
XLON
1
121.8600
382905532606023
14:29:50
XLON
3,000
121.8600
382905532606024
14:29:59
XLON
534
121.8600
382905532606097
14:30:15
XLON
2,835
122.0000
382905532606496
14:30:15
XLON
7,620
122.0000
382905532606504
14:30:50
XLON
4,406
122.1400
382905532606912
14:30:50
XLON
6,989
122.1400
382905532606913
14:31:11
XLON
2,550
122.0800
382905532607091
14:31:42
XLON
202
122.2400
382905532607366
14:31:48
XLON
871
122.2400
382905532607424
14:31:49
XLON
1,344
122.2400
382905532607435
14:31:49
XLON
10,911
122.2400
382905532607436
14:32:07
XLON
377
122.2800
382905532607619
14:32:08
XLON
205
122.3000
382905532607636
14:32:10
XLON
2,315
122.2800
382905532607647
14:32:16
XLON
3,677
122.2800
382905532607681
14:32:19
XLON
12,239
122.2800
382905532607709
14:32:21
XLON
12,239
122.2800
382905532607717
14:32:21
XLON
12,239
122.2800
382905532607718
14:32:22
XLON
3,000
122.2600
382905532607720
14:32:22
XLON
485
122.2600
382905532607721
14:32:43
XLON
5,484
122.1800
382905532607853
14:32:43
XLON
4,509
122.1800
382905532607854
14:32:43
XLON
591
122.1800
382905532607855
14:32:43
XLON
4,632
122.2000
382905532607856
14:32:43
XLON
3,000
122.2000
382905532607857
14:32:43
XLON
591
122.2000
382905532607858
14:32:43
XLON
1,200
122.2000
382905532607859
14:32:43
XLON
570
122.2000
382905532607860
14:32:43
XLON
2,700
122.2000
382905532607861
14:32:43
XLON
4,555
122.2000
382905532607862
14:32:43
XLON
7,782
122.1800
382905532607863
14:33:14
XLON
11,195
122.2400
382905532608030
14:33:14
XLON
2,516
122.2400
382905532608035
14:33:14
XLON
3,000
122.2400
382905532608036
14:33:14
XLON
591
122.2400
382905532608037
14:33:14
XLON
221
122.2400
382905532608038
14:33:14
XLON
3,000
122.2400
382905532608033
14:33:14
XLON
8,195
122.2400
382905532608034
14:33:21
XLON
601
122.2400
382905532608077
14:33:21
XLON
2,246
122.2400
382905532608078
14:33:21
XLON
3,000
122.2400
382905532608079
14:33:21
XLON
591
122.2400
382905532608080
14:33:25
XLON
4,547
122.2200
382905532608112
14:33:25
XLON
4,554
122.2400
382905532608113
14:33:25
XLON
433
122.2400
382905532608114
14:33:25
XLON
3,100
122.2400
382905532608115
14:33:25
XLON
1,246
122.2400
382905532608116
14:33:25
XLON
4,555
122.2400
382905532608117
14:33:27
XLON
3,000
122.1800
382905532608199
14:33:29
XLON
3,000
122.1800
382905532608221
14:33:29
XLON
3,100
122.1800
382905532608222
14:33:29
XLON
3,000
122.1800
382905532608226
14:33:29
XLON
591
122.1800
382905532608227
14:33:31
XLON
13,397
122.1600
382905532608263
14:33:31
XLON
3,000
122.1800
382905532608268
14:33:31
XLON
591
122.1800
382905532608269
14:33:31
XLON
478
122.1800
382905532608270
14:33:44
XLON
3,000
122.2600
382905532608368
14:33:44
XLON
591
122.2600
382905532608369
14:33:44
XLON
2,182
122.2600
382905532608370
14:34:11
XLON
6,779
122.3200
382905532608572
14:34:11
XLON
1,630
122.3200
382905532608573
14:34:11
XLON
5,672
122.3200
382905532608580
14:34:11
XLON
2,122
122.3200
382905532608581
14:34:11
XLON
615
122.3200
382905532608582
14:34:21
XLON
9,912
122.3200
382905532608649
14:34:22
XLON
1,986
122.3200
382905532608659
14:34:22
XLON
591
122.3200
382905532608660
14:34:24
XLON
17,810
122.3200
382905532608661
14:34:24
XLON
3,000
122.3200
382905532608662
14:34:25
XLON
3,562
122.3200
382905532608664
14:34:25
XLON
591
122.3200
382905532608665
14:34:26
XLON
4,628
122.3200
382905532608692
14:35:13
XLON
7,691
122.3600
382905532608908
14:35:13
XLON
2,945
122.3600
382905532608917
14:35:13
XLON
591
122.3600
382905532608918
14:35:13
XLON
4,155
122.3600
382905532608919
14:35:14
XLON
1,500
122.3600
382905532608921
14:35:14
XLON
591
122.3600
382905532608922
14:35:19
XLON
3,704
122.3800
382905532609005
14:35:19
XLON
3,746
122.3800
382905532609006
14:35:20
XLON
7,450
122.3800
382905532609033
14:35:53
XLON
3,000
122.4800
382905532609199
14:36:00
XLON
3,000
122.4800
382905532609214
14:36:00
XLON
591
122.4800
382905532609215
14:36:00
XLON
1,218
122.4800
382905532609216
14:36:01
XLON
10,693
122.4400
382905532609240
14:36:35
XLON
939
122.4000
382905532609471
14:36:35
XLON
8,137
122.4000
382905532609472
14:36:35
XLON
939
122.4000
382905532609473
14:36:35
XLON
4,101
122.4000
382905532609474
14:36:36
XLON
340
122.4000
382905532609479
14:36:36
XLON
2,316
122.4000
382905532609481
14:36:40
XLON
2,043
122.4000
382905532609508
14:36:51
XLON
1,215
122.4000
382905532609553
14:36:51
XLON
10,918
122.4000
382905532609556
14:37:42
XLON
3,000
122.4000
382905532609689
14:37:42
XLON
3,000
122.4000
382905532609690
14:37:42
XLON
1,873
122.4000
382905532609691
14:37:45
XLON
3,685
122.3800
382905532609713
14:37:45
XLON
3,000
122.3800
382905532609714
14:37:46
XLON
2,331
122.3800
382905532609715
14:37:47
XLON
1,907
122.3800
382905532609725
14:37:48
XLON
2,557
122.3800
382905532609727
14:37:49
XLON
4,434
122.3800
382905532609742
14:37:49
XLON
3,201
122.3800
382905532609745
14:38:25
XLON
1,214
122.4400
382905532609862
14:38:25
XLON
2,056
122.4400
382905532609863
14:38:25
XLON
1,246
122.4400
382905532609864
14:38:25
XLON
3,890
122.4400
382905532609865
14:38:25
XLON
2,984
122.4400
382905532609866
14:38:25
XLON
12,147
122.4000
382905532609870
14:38:31
XLON
786
122.3800
382905532609895
14:39:13
XLON
13,210
122.4000
382905532610011
14:39:22
XLON
5,000
122.4000
382905532610034
14:39:22
XLON
8,210
122.4000
382905532610035
14:39:22
XLON
500
122.4000
382905532610038
14:39:22
XLON
3,000
122.4000
382905532610039
14:39:22
XLON
1,500
122.4000
382905532610040
14:39:23
XLON
2,507
122.4000
382905532610065
14:39:23
XLON
3,000
122.4000
382905532610066
14:39:23
XLON
2,591
122.4000
382905532610067
14:39:23
XLON
1,200
122.4000
382905532610068
14:39:24
XLON
58
122.3600
382905532610082
14:39:24
XLON
9,668
122.3600
382905532610083
14:39:24
XLON
795
122.3600
382905532610084
14:39:24
XLON
10,521
122.3600
382905532610081
14:39:25
XLON
2,042
122.3400
382905532610094
14:39:25
XLON
1,082
122.3400
382905532610095
14:39:25
XLON
1,373
122.3400
382905532610096
14:39:25
XLON
1,182
122.3400
382905532610097
14:39:40
XLON
12,739
122.3200
382905532610204
14:39:40
XLON
1,000
122.3400
382905532610200
14:39:40
XLON
4,679
122.3400
382905532610201
14:39:41
XLON
7,151
122.3000
382905532610215
14:39:41
XLON
5,022
122.3000
382905532610216
14:39:41
XLON
3,000
122.3000
382905532610218
14:39:41
XLON
3,000
122.3000
382905532610219
14:39:41
XLON
591
122.3000
382905532610220
14:39:41
XLON
434
122.3000
382905532610221
14:39:41
XLON
5,148
122.3000
382905532610222
14:39:57
XLON
253
122.3200
382905532610293
14:40:18
XLON
3,000
122.3200
382905532610362
14:40:28
XLON
3,000
122.2800
382905532610413
14:40:28
XLON
1,621
122.2800
382905532610414
14:40:28
XLON
3,000
122.2800
382905532610415
14:40:28
XLON
6,483
122.2800
382905532610416
14:41:03
XLON
10,741
122.2800
382905532610580
14:41:52
XLON
3,326
122.3000
382905532610849
14:41:52
XLON
2,800
122.3000
382905532610851
14:41:52
XLON
3,238
122.3000
382905532610852
14:42:12
XLON
2,829
122.3200
382905532610938
14:42:12
XLON
11,172
122.3200
382905532610939
14:42:16
XLON
1,504
122.3200
382905532610948
14:42:16
XLON
1,325
122.3200
382905532610949
14:42:44
XLON
1,660
122.3400
382905532611074
14:42:44
XLON
20,250
122.3400
382905532611071
14:42:52
XLON
14,451
122.3400
382905532611105
14:42:52
XLON
4,278
122.3200
382905532611108
14:42:52
XLON
4,056
122.3200
382905532611109
14:42:53
XLON
9,001
122.3200
382905532611116
14:43:33
XLON
1,084
122.3400
382905532611264
14:43:35
XLON
957
122.3400
382905532611280
14:44:03
XLON
80
122.4000
382905532611341
14:44:05
XLON
201
122.4000
382905532611351
14:44:10
XLON
11,591
122.3800
382905532611359
14:44:10
XLON
11,591
122.3800
382905532611360
14:44:12
XLON
5,735
122.4000
382905532611371
14:44:12
XLON
3,000
122.4000
382905532611372
14:44:12
XLON
4,314
122.4000
382905532611373
14:44:12
XLON
8,455
122.4000
382905532611374
14:44:12
XLON
2,587
122.4000
382905532611375
14:44:13
XLON
4,900
122.4000
382905532611376
14:44:13
XLON
3,000
122.4000
382905532611377
14:44:13
XLON
2,773
122.4000
382905532611378
14:44:13
XLON
591
122.4000
382905532611379
14:44:21
XLON
199
122.4000
382905532611398
14:44:28
XLON
1,852
122.4000
382905532611415
14:44:32
XLON
210
122.4000
382905532611418
14:44:32
XLON
4,114
122.4000
382905532611419
14:44:32
XLON
591
122.4000
382905532611420
14:44:50
XLON
4,170
122.3600
382905532611471
14:44:50
XLON
3,000
122.3600
382905532611472
14:45:00
XLON
2,318
122.3200
382905532611516
14:45:01
XLON
5,718
122.2600
382905532611533
14:45:01
XLON
2,320
122.2600
382905532611534
14:45:10
XLON
3,000
122.2600
382905532611632
14:45:24
XLON
7,215
122.2600
382905532611681
14:45:24
XLON
1,731
122.2200
382905532611685
14:45:24
XLON
5,050
122.2200
382905532611686
14:46:14
XLON
3,000
122.2000
382905532611898
14:46:24
XLON
265
122.2200
382905532611952
14:46:24
XLON
3,000
122.2200
382905532611953
14:46:24
XLON
591
122.2200
382905532611954
14:46:44
XLON
4,240
122.2000
382905532612049
14:46:47
XLON
5,714
122.1600
382905532612060
14:46:47
XLON
1,818
122.2000
382905532612061
14:46:47
XLON
2,092
122.2000
382905532612062
14:46:47
XLON
6,386
122.2000
382905532612063
14:47:25
XLON
3,000
122.1800
382905532612307
14:47:25
XLON
5,818
122.1800
382905532612308
14:47:25
XLON
4,916
122.1800
382905532612309
14:47:28
XLON
2,354
122.1800
382905532612350
14:47:28
XLON
1,852
122.1800
382905532612351
14:47:28
XLON
3,000
122.1800
382905532612352
14:47:28
XLON
4,916
122.1800
382905532612353
14:47:28
XLON
2,810
122.1800
382905532612354
14:47:30
XLON
3,000
122.1800
382905532612370
14:47:30
XLON
591
122.1800
382905532612371
14:47:30
XLON
1,925
122.1800
382905532612372
14:47:31
XLON
3,000
122.1800
382905532612376
14:47:53
XLON
7,317
122.2400
382905532612501
14:47:53
XLON
3,000
122.2400
382905532612502
14:47:53
XLON
6,578
122.2200
382905532612503
14:48:01
XLON
8,590
122.2200
382905532612529
14:50:00
XLON
7,959
122.3400
382905532613083
14:50:02
XLON
2,451
122.3400
382905532613106
14:50:02
XLON
5,508
122.3400
382905532613107
14:50:02
XLON
2,644
122.3400
382905532613112
14:50:03
XLON
5,315
122.3400
382905532613122
14:50:04
XLON
1,984
122.3600
382905532613134
14:50:04
XLON
10,400
122.3600
382905532613135
14:50:04
XLON
2,211
122.3600
382905532613136
14:50:11
XLON
900
122.3800
382905532613184
14:50:11
XLON
3,000
122.3800
382905532613185
14:50:13
XLON
12,237
122.3600
382905532613211
14:50:14
XLON
3,000
122.3400
382905532613229
14:50:14
XLON
6,159
122.3600
382905532613230
14:50:14
XLON
1,141
122.3600
382905532613231
14:50:14
XLON
2,248
122.3600
382905532613232
14:50:18
XLON
1,820
122.3600
382905532613251
14:50:19
XLON
2,046
122.3600
382905532613254
14:50:19
XLON
591
122.3600
382905532613255
14:50:19
XLON
197
122.3600
382905532613264
14:50:26
XLON
11,386
122.3200
382905532613305
14:50:26
XLON
3,000
122.3400
382905532613309
14:50:26
XLON
347
122.3400
382905532613310
14:50:26
XLON
856
122.3600
382905532613311
14:50:26
XLON
2,500
122.3600
382905532613312
14:50:26
XLON
4,510
122.3600
382905532613313
14:50:26
XLON
1,200
122.3600
382905532613314
14:50:26
XLON
1,200
122.3600
382905532613315
14:50:26
XLON
6,291
122.3600
382905532613316
14:50:26
XLON
2,700
122.3600
382905532613317
14:50:26
XLON
8,830
122.3600
382905532613318
14:50:28
XLON
3,505
122.3200
382905532613348
14:50:28
XLON
560
122.3200
382905532613349
14:50:40
XLON
2,897
122.2800
382905532613431
14:50:40
XLON
3,828
122.2800
382905532613432
14:50:40
XLON
447
122.2800
382905532613433
14:50:45
XLON
10,754
122.2600
382905532613466
14:50:46
XLON
11,585
122.2600
382905532613470
14:50:50
XLON
2,251
122.2600
382905532613503
14:51:14
XLON
245
122.2400
382905532613640
14:51:14
XLON
3,000
122.2400
382905532613641
14:51:31
XLON
126
122.2000
382905532613790
14:51:31
XLON
2,964
122.2000
382905532613791
14:51:41
XLON
3,032
122.2000
382905532613822
14:51:42
XLON
5,560
122.2000
382905532613833
14:51:42
XLON
6,958
122.2000
382905532613834
14:51:42
XLON
2,500
122.2000
382905532613842
14:51:42
XLON
3,000
122.2000
382905532613843
14:52:00
XLON
250
122.1800
382905532613934
14:52:00
XLON
1,702
122.1800
382905532613940
14:52:13
XLON
850
122.2200
382905532614020
14:52:19
XLON
4,900
122.2200
382905532614076
14:52:30
XLON
3,223
122.2000
382905532614122
14:52:38
XLON
3,000
122.2400
382905532614208
14:52:38
XLON
591
122.2400
382905532614209
14:52:38
XLON
2,437
122.2400
382905532614210
14:53:02
XLON
4,177
122.2600
382905532614318
14:53:02
XLON
2,346
122.2600
382905532614319
14:53:14
XLON
199
122.2800
382905532614363
14:53:23
XLON
4,739
122.2800
382905532614415
14:53:23
XLON
3,000
122.2800
382905532614416
14:53:23
XLON
5,845
122.2800
382905532614417
14:53:23
XLON
511
122.2800
382905532614418
14:53:23
XLON
4,555
122.2800
382905532614419
14:53:23
XLON
1,200
122.2800
382905532614420
14:53:23
XLON
9,119
122.2800
382905532614421
14:53:23
XLON
4,641
122.2600
382905532614410
14:53:43
XLON
853
122.2600
382905532614501
14:53:47
XLON
2,035
122.2600
382905532614506
14:53:47
XLON
10,485
122.2600
382905532614507
14:53:48
XLON
12,702
122.2600
382905532614532
14:53:52
XLON
2,513
122.2400
382905532614575
14:54:02
XLON
9,274
122.2400
382905532614594
14:54:04
XLON
318
122.2400
382905532614634
14:54:06
XLON
2,400
122.2400
382905532614636
14:54:06
XLON
2,280
122.2400
382905532614637
14:54:06
XLON
796
122.2400
382905532614639
14:54:06
XLON
1,857
122.2400
382905532614640
14:54:12
XLON
12,287
122.2400
382905532614675
14:54:23
XLON
3,000
122.2400
382905532614739
14:54:23
XLON
3,000
122.2400
382905532614740
14:54:25
XLON
3,581
122.2400
382905532614753
14:54:25
XLON
3,000
122.2400
382905532614754
14:54:29
XLON
1,200
122.2400
382905532614758
14:54:34
XLON
4,500
122.2400
382905532614785
14:54:47
XLON
480
122.2400
382905532614838
14:55:00
XLON
2,017
122.2400
382905532614934
14:55:01
XLON
707
122.2200
382905532614938
14:55:01
XLON
8,269
122.2200
382905532614939
14:55:05
XLON
1,275
122.2200
382905532614967
14:55:05
XLON
3,000
122.2200
382905532614968
14:55:07
XLON
2,279
122.2200
382905532614990
14:55:07
XLON
3,000
122.2200
382905532614991
14:55:07
XLON
3,611
122.2200
382905532614992
14:55:09
XLON
4,239
122.2000
382905532615028
14:55:10
XLON
609
122.2000
382905532615038
14:55:10
XLON
4,067
122.2000
382905532615030
14:55:21
XLON
434
122.2000
382905532615148
14:55:21
XLON
3,000
122.2000
382905532615149
14:55:21
XLON
6,297
122.2000
382905532615150
14:55:21
XLON
1,916
122.2000
382905532615151
14:55:26
XLON
3,000
122.2000
382905532615218
14:55:26
XLON
940
122.2000
382905532615219
14:55:26
XLON
4,269
122.2000
382905532615220
14:55:26
XLON
3,000
122.2000
382905532615221
14:55:27
XLON
930
122.1800
382905532615229
14:55:30
XLON
4,892
122.1800
382905532615233
14:55:32
XLON
474
122.1800
382905532615238
14:55:32
XLON
5,822
122.1800
382905532615239
14:55:33
XLON
301
122.1800
382905532615240
14:55:33
XLON
3,000
122.1800
382905532615241
14:55:34
XLON
2,889
122.1800
382905532615248
14:55:34
XLON
3,000
122.1800
382905532615249
14:55:34
XLON
205
122.1800
382905532615251
14:55:36
XLON
234
122.1800
382905532615255
14:56:15
XLON
9,076
122.2000
382905532615409
14:56:15
XLON
4,469
122.2000
382905532615410
14:56:30
XLON
2,237
122.2000
382905532615460
14:56:30
XLON
4,380
122.2000
382905532615459
14:56:36
XLON
440
122.2200
382905532615514
14:56:44
XLON
6,960
122.2200
382905532615521
14:56:54
XLON
2,140
122.2600
382905532615568
14:56:54
XLON
2,290
122.2600
382905532615569
14:56:54
XLON
1,246
122.2600
382905532615570
14:57:02
XLON
1,948
122.2800
382905532615643
14:57:10
XLON
4,134
122.2800
382905532615713
14:57:11
XLON
782
122.2600
382905532615736
14:57:31
XLON
3,399
122.2600
382905532615806
14:57:47
XLON
6,348
122.3000
382905532615936
14:57:51
XLON
1,664
122.3000
382905532615958
14:57:51
XLON
3,000
122.3000
382905532615959
14:57:51
XLON
2,978
122.2800
382905532615956
14:57:56
XLON
1,822
122.3000
382905532615976
14:57:59
XLON
4,488
122.3000
382905532615991
14:58:00
XLON
1,546
122.3000
382905532615996
14:58:00
XLON
2,376
122.3000
382905532615997
14:58:09
XLON
203
122.3200
382905532616017
14:58:17
XLON
4,768
122.3200
382905532616036
14:58:17
XLON
3,000
122.3200
382905532616037
14:58:27
XLON
4,406
122.3600
382905532616087
14:58:31
XLON
1,653
122.4000
382905532616105
14:58:31
XLON
2,053
122.4000
382905532616106
14:58:31
XLON
1,600
122.4000
382905532616107
14:58:31
XLON
5,540
122.4000
382905532616108
14:58:31
XLON
1,027
122.4000
382905532616109
14:58:31
XLON
7,024
122.3600
382905532616113
14:58:37
XLON
4,756
122.3600
382905532616133
14:58:37
XLON
2,900
122.3600
382905532616135
14:58:37
XLON
2,085
122.3600
382905532616136
14:58:37
XLON
2,039
122.3600
382905532616137
14:58:44
XLON
3,000
122.3400
382905532616149
14:58:44
XLON
2,085
122.3400
382905532616150
14:58:48
XLON
10,518
122.3200
382905532616165
14:58:48
XLON
3,100
122.3200
382905532616166
14:58:48
XLON
3,000
122.3200
382905532616167
14:58:49
XLON
7,026
122.3200
382905532616168
14:58:49
XLON
1,477
122.3200
382905532616169
14:58:50
XLON
2,356
122.3200
382905532616171
14:58:50
XLON
3,000
122.3200
382905532616172
14:58:51
XLON
1,897
122.3200
382905532616173
14:58:51
XLON
3,000
122.3200
382905532616174
14:58:51
XLON
591
122.3200
382905532616175
14:58:52
XLON
895
122.3000
382905532616178
14:58:52
XLON
4,893
122.3000
382905532616179
14:58:52
XLON
1,112
122.3000
382905532616180
14:58:55
XLON
1,160
122.2800
382905532616203
14:58:55
XLON
2,766
122.2800
382905532616204
14:58:55
XLON
3,788
122.2800
382905532616213
14:58:59
XLON
2,300
122.2600
382905532616234
14:58:59
XLON
3,000
122.2600
382905532616235
14:59:04
XLON
11,717
122.2400
382905532616277
14:59:08
XLON
2,905
122.2200
382905532616321
14:59:08
XLON
2,321
122.2200
382905532616322
14:59:08
XLON
1,283
122.2200
382905532616323
15:00:01
XLON
2,891
122.1200
382905532616582
15:00:09
XLON
3,353
122.0800
382905532616617
15:00:09
XLON
2,279
122.0800
382905532616618
15:00:09
XLON
1,665
122.0800
382905532616620
15:00:09
XLON
1,688
122.0800
382905532616621
15:00:14
XLON
10,157
122.1200
382905532616668
15:00:19
XLON
1
122.1200
382905532616715
15:00:22
XLON
1,377
122.1800
382905532616761
15:00:28
XLON
196
122.1800
382905532616774
15:00:28
XLON
3,000
122.1800
382905532616775
15:00:29
XLON
191
122.1800
382905532616782
15:00:44
XLON
3,000
122.1600
382905532616843
15:00:44
XLON
3,000
122.1600
382905532616844
15:00:44
XLON
884
122.1800
382905532616845
15:00:44
XLON
12,686
122.1800
382905532616836
15:01:04
XLON
3,174
122.2000
382905532616997
15:01:05
XLON
2,281
122.2000
382905532617004
15:01:05
XLON
1,865
122.2000
382905532617013
15:01:06
XLON
203
122.2000
382905532617019
15:01:08
XLON
4,580
122.2000
382905532617029
15:01:15
XLON
1,762
122.2400
382905532617047
15:01:19
XLON
1,809
122.2400
382905532617081
15:01:21
XLON
5,445
122.2400
382905532617082
15:01:37
XLON
235
122.2600
382905532617202
15:01:40
XLON
193
122.2600
382905532617232
15:01:45
XLON
5,373
122.2600
382905532617269
15:01:50
XLON
1,830
122.2600
382905532617278
15:01:52
XLON
13,646
122.2600
382905532617303
15:02:11
XLON
442
122.3000
382905532617424
15:02:15
XLON
1,797
122.3000
382905532617461
15:02:17
XLON
3,179
122.2800
382905532617476
15:02:17
XLON
8,500
122.2800
382905532617477
15:02:17
XLON
1,042
122.2800
382905532617478
15:02:18
XLON
5,433
122.2800
382905532617485
15:02:18
XLON
3,100
122.2800
382905532617486
15:02:18
XLON
2,296
122.2800
382905532617487
15:02:19
XLON
704
122.2800
382905532617488
15:02:19
XLON
591
122.2800
382905532617489
15:02:20
XLON
1,372
122.2800
382905532617493
15:02:20
XLON
3,000
122.2800
382905532617494
15:02:21
XLON
905
122.2800
382905532617500
15:02:21
XLON
424
122.2800
382905532617501
15:02:21
XLON
3,000
122.2800
382905532617502
15:02:21
XLON
1,322
122.2800
382905532617538
15:02:21
XLON
3,000
122.2800
382905532617539
15:02:21
XLON
591
122.2800
382905532617540
15:02:22
XLON
1,269
122.2800
382905532617541
15:02:33
XLON
2,900
122.2800
382905532617594
15:02:33
XLON
4,691
122.2800
382905532617595
15:02:38
XLON
194
122.2000
382905532617610
15:02:43
XLON
2,324
122.2200
382905532617657
15:02:43
XLON
7,705
122.2200
382905532617658
15:02:43
XLON
1,781
122.2400
382905532617660
15:02:43
XLON
3,000
122.2400
382905532617661
15:02:44
XLON
1,061
122.2400
382905532617669
15:02:44
XLON
3,000
122.2400
382905532617670
15:02:45
XLON
1,290
122.2400
382905532617671
15:02:45
XLON
3,000
122.2400
382905532617672
15:02:55
XLON
376
122.2200
382905532617717
15:02:55
XLON
4,864
122.2200
382905532617718
15:03:01
XLON
2,229
122.2200
382905532617745
15:03:01
XLON
2,200
122.2200
382905532617746
15:04:21
XLON
1,012
122.2600
382905532618152
15:04:46
XLON
202
122.3600
382905532618297
15:04:51
XLON
193
122.3600
382905532618315
15:04:56
XLON
1,783
122.3600
382905532618326
15:05:07
XLON
2,039
122.3800
382905532618399
15:05:15
XLON
214
122.3800
382905532618441
15:05:17
XLON
44
122.3800
382905532618455
15:05:19
XLON
2,300
122.4200
382905532618473
15:05:20
XLON
12,840
122.3800
382905532618489
15:05:20
XLON
2,900
122.3800
382905532618495
15:05:20
XLON
3,000
122.3800
382905532618496
15:05:20
XLON
7,116
122.3800
382905532618497
15:05:21
XLON
1,855
122.3800
382905532618498
15:05:23
XLON
5,883
122.3600
382905532618537
15:05:24
XLON
3,200
122.3600
382905532618544
15:05:48
XLON
139
122.3400
382905532618645
15:06:01
XLON
3,390
122.3600
382905532618698
15:06:01
XLON
3,100
122.3600
382905532618703
15:06:01
XLON
3,100
122.3600
382905532618704
15:06:01
XLON
3,000
122.3600
382905532618705
15:06:01
XLON
4,060
122.3600
382905532618706
15:06:03
XLON
2,158
122.3600
382905532618739
15:06:03
XLON
1,300
122.3600
382905532618740
15:06:03
XLON
1,200
122.3600
382905532618741
15:06:03
XLON
269
122.3600
382905532618742
15:06:37
XLON
3,630
122.3400
382905532618899
15:06:39
XLON
777
122.3400
382905532618907
15:06:39
XLON
2,246
122.3400
382905532618908
15:06:39
XLON
1,600
122.3400
382905532618909
15:06:39
XLON
1,151
122.3400
382905532618910
15:06:41
XLON
857
122.3400
382905532618929
15:06:41
XLON
71
122.3400
382905532618930
15:06:42
XLON
7,807
122.3400
382905532618961
15:06:54
XLON
6,089
122.3200
382905532619003
15:06:54
XLON
3,000
122.3200
382905532619004
15:06:54
XLON
3,000
122.3200
382905532619005
15:06:56
XLON
2,460
122.3200
382905532619013
15:06:56
XLON
442
122.3200
382905532619014
15:07:10
XLON
13,107
122.3400
382905532619093
15:07:10
XLON
3,000
122.3400
382905532619102
15:07:10
XLON
1,696
122.3400
382905532619103
15:07:11
XLON
11,885
122.3000
382905532619106
15:07:11
XLON
9,420
122.3000
382905532619110
15:07:37
XLON
4,144
122.3600
382905532619262
15:08:15
XLON
2,400
122.3200
382905532619429
15:08:15
XLON
3,000
122.3200
382905532619430
15:08:44
XLON
1,385
122.3400
382905532619571
15:08:44
XLON
5,628
122.3400
382905532619572
15:08:44
XLON
2,246
122.3400
382905532619573
15:08:44
XLON
4,205
122.3400
382905532619574
15:08:44
XLON
2,808
122.3400
382905532619575
15:08:44
XLON
317
122.3400
382905532619579
15:08:49
XLON
1,850
122.3200
382905532619633
15:09:18
XLON
826
122.3200
382905532619788
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.ENDPOSSDFFWFEFSEEA
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 - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement