REG - Vodafone Group Plc - Transaction in Own Shares
3 September 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
Date of purchase:
3 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
122.10
Lowest price paid per share (pence):
120.48
Volume weighted average price paid per share (pence):
121.26
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,179,623,940 of its ordinary shares in treasury and has 27,637,966,078 ordinary shares in issue (excluding treasury shares).As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 3 September 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 3 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
121.26
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:23:21
XLON
3,245
121.4600
384760958424895
08:23:21
XLON
7,268
121.4600
384760958424896
08:25:00
XLON
5,623
121.4400
384760958425452
08:25:05
XLON
2,815
121.4400
384760958425504
08:25:05
XLON
366
121.4400
384760958425505
08:25:05
XLON
1,003
121.4400
384760958425517
08:25:05
XLON
2,311
121.4400
384760958425518
08:25:06
XLON
3,000
121.4400
384760958425522
08:25:06
XLON
4,800
121.4400
384760958425523
08:25:07
XLON
3,000
121.4200
384760958425529
08:25:07
XLON
150
121.4200
384760958425530
08:25:07
XLON
4,800
121.4200
384760958425531
08:25:07
XLON
3,000
121.4400
384760958425532
08:25:07
XLON
1,396
121.4400
384760958425533
08:25:17
XLON
3,600
121.4600
384760958425605
08:26:01
XLON
2,301
121.6200
384760958425872
08:26:01
XLON
1,346
121.6200
384760958425873
08:26:01
XLON
3,000
121.6000
384760958425877
08:26:01
XLON
288
121.6000
384760958425878
08:26:03
XLON
3,000
121.5600
384760958425895
08:26:04
XLON
2,627
121.5600
384760958425908
08:26:08
XLON
3,000
121.5800
384760958425934
08:26:08
XLON
3,000
121.5800
384760958425935
08:26:11
XLON
4,884
121.5400
384760958425951
08:26:11
XLON
922
121.5400
384760958425952
08:26:11
XLON
2,814
121.5600
384760958425953
08:26:50
XLON
3,183
121.5400
384760958426154
08:26:50
XLON
5,370
121.5400
384760958426155
08:26:50
XLON
4,216
121.5400
384760958426180
08:26:50
XLON
4,349
121.5400
384760958426181
08:28:48
XLON
5,153
121.6600
384760958426752
08:29:55
XLON
3,000
121.6600
384760958426879
08:29:55
XLON
596
121.6600
384760958426880
08:29:55
XLON
9,591
121.6600
384760958426881
08:29:55
XLON
11,441
121.6600
384760958426869
08:30:30
XLON
5,085
121.6400
384760958426982
08:31:05
XLON
5,070
121.7000
384760958427037
08:31:05
XLON
2,218
121.7000
384760958427038
08:32:06
XLON
2,900
121.7400
384760958427234
08:32:06
XLON
1,181
121.7400
384760958427235
08:33:44
XLON
6,849
121.8800
384760958427433
08:33:44
XLON
4,401
121.8600
384760958427437
08:33:44
XLON
3,000
121.8600
384760958427438
08:33:44
XLON
2,088
121.8600
384760958427439
08:33:44
XLON
2,908
121.8600
384760958427440
08:35:10
XLON
3,633
121.8600
384760958427588
08:35:10
XLON
596
121.8600
384760958427589
08:35:10
XLON
9,639
121.8600
384760958427590
08:35:10
XLON
13,893
121.8600
384760958427576
08:35:41
XLON
6,920
121.7600
384760958427639
08:35:41
XLON
3,369
121.7600
384760958427640
08:35:42
XLON
2,027
121.7600
384760958427642
08:35:42
XLON
596
121.7600
384760958427643
08:35:42
XLON
2,750
121.7600
384760958427644
08:36:35
XLON
2,755
121.8400
384760958427821
08:36:35
XLON
5,496
121.8400
384760958427822
08:37:33
XLON
1,529
121.8000
384760958427921
08:37:33
XLON
4,812
121.8000
384760958427922
08:38:11
XLON
13,350
121.8400
384760958428023
08:38:11
XLON
3,000
121.8400
384760958428028
08:38:11
XLON
3,300
121.8400
384760958428029
08:38:11
XLON
6,969
121.8400
384760958428030
08:38:11
XLON
2,881
121.8000
384760958428048
08:39:44
XLON
3,761
121.7000
384760958428213
08:41:08
XLON
4,829
121.7400
384760958428316
08:41:45
XLON
967
121.6600
384760958428392
08:41:45
XLON
1,840
121.6600
384760958428393
08:41:45
XLON
39
121.6600
384760958428389
08:41:45
XLON
2,251
121.6600
384760958428390
08:41:45
XLON
2,483
121.6600
384760958428391
08:44:00
XLON
4,115
121.8000
384760958428640
08:44:00
XLON
2,472
121.8000
384760958428641
08:44:01
XLON
3,000
121.8000
384760958428645
08:44:01
XLON
1,115
121.8000
384760958428646
08:44:15
XLON
6,288
121.8200
384760958428682
08:44:15
XLON
1,093
121.8200
384760958428683
08:46:34
XLON
3,000
121.7800
384760958429090
08:46:34
XLON
7,281
121.7800
384760958429091
08:49:30
XLON
3,000
121.8200
384760958429363
08:49:30
XLON
9,590
121.8200
384760958429364
08:49:30
XLON
12,999
121.8200
384760958429360
08:51:44
XLON
693
121.6800
384760958429641
08:51:44
XLON
3,526
121.6800
384760958429642
08:51:44
XLON
4,759
121.6600
384760958429643
08:51:44
XLON
1,127
121.6600
384760958429644
08:52:49
XLON
3,122
121.6800
384760958429799
08:53:03
XLON
5,989
121.6400
384760958429830
08:53:07
XLON
977
121.6400
384760958429837
08:53:07
XLON
2,732
121.6400
384760958429838
08:54:44
XLON
3,859
121.7000
384760958429980
08:54:50
XLON
905
121.7000
384760958429986
08:54:50
XLON
2,687
121.7000
384760958429987
08:56:05
XLON
7,992
121.7600
384760958430117
08:56:05
XLON
7,992
121.7600
384760958430118
08:58:47
XLON
3,542
121.8000
384760958430365
08:59:00
XLON
3,013
121.7600
384760958430399
08:59:10
XLON
3,000
121.7200
384760958430421
08:59:56
XLON
11,246
121.7800
384760958430496
09:01:15
XLON
3,000
121.7000
384760958430771
09:01:15
XLON
6,442
121.7000
384760958430772
09:02:01
XLON
12,571
121.7400
384760958430849
09:04:10
XLON
13,925
121.7800
384760958431143
09:05:04
XLON
6,014
121.7800
384760958431225
09:05:04
XLON
6,370
121.7800
384760958431227
09:05:04
XLON
4,260
121.7800
384760958431228
09:08:06
XLON
4,583
121.8400
384760958431711
09:08:06
XLON
4,590
121.8400
384760958431712
09:13:06
XLON
4,438
121.7600
384760958432239
09:13:06
XLON
2,444
121.7600
384760958432240
09:13:34
XLON
3,000
121.7200
384760958432297
09:13:50
XLON
240
121.7200
384760958432331
09:15:06
XLON
13,420
121.7600
384760958432426
09:15:06
XLON
1,808
121.7600
384760958432432
09:16:19
XLON
7,452
121.7600
384760958432552
09:16:19
XLON
4,160
121.7600
384760958432553
09:16:21
XLON
3,000
121.7400
384760958432565
09:16:36
XLON
4,852
121.7200
384760958432586
09:17:27
XLON
5,668
121.7800
384760958432645
09:17:27
XLON
7,788
121.7800
384760958432646
09:17:27
XLON
4,229
121.7800
384760958432647
09:20:19
XLON
7,531
121.7400
384760958432909
09:21:23
XLON
5,665
121.7000
384760958432989
09:21:25
XLON
3,964
121.7000
384760958432993
09:21:25
XLON
4,019
121.7000
384760958432994
09:24:18
XLON
3,182
121.7600
384760958433179
09:25:40
XLON
13,844
121.7800
384760958433295
09:27:09
XLON
1,990
121.7400
384760958433505
09:28:23
XLON
3,852
121.7400
384760958433574
09:28:23
XLON
3,000
121.7400
384760958433575
09:28:23
XLON
3,000
121.7400
384760958433576
09:28:23
XLON
2,090
121.7400
384760958433577
09:31:00
XLON
3,637
121.7600
384760958433864
09:31:00
XLON
3,637
121.7600
384760958433862
09:32:25
XLON
2,506
121.7400
384760958434016
09:32:25
XLON
1,925
121.7400
384760958434017
09:33:41
XLON
695
121.6800
384760958434198
09:33:43
XLON
4,942
121.6800
384760958434204
09:34:00
XLON
1,078
121.6600
384760958434239
09:34:01
XLON
3,327
121.6600
384760958434251
09:34:01
XLON
3,000
121.6600
384760958434255
09:34:01
XLON
1,566
121.6600
384760958434256
09:34:55
XLON
3,000
121.7000
384760958434466
09:36:45
XLON
3,606
121.7200
384760958434663
09:37:03
XLON
1,523
121.7000
384760958434685
09:37:03
XLON
6,744
121.7000
384760958434686
09:37:11
XLON
2,494
121.7000
384760958434720
09:37:11
XLON
463
121.7000
384760958434721
09:40:01
XLON
5,873
121.7400
384760958434922
09:40:01
XLON
908
121.7400
384760958434923
09:40:01
XLON
4,965
121.7400
384760958434924
09:40:50
XLON
4,783
121.7400
384760958434970
09:40:50
XLON
1,815
121.7400
384760958434971
09:43:34
XLON
6,279
121.7400
384760958435316
09:45:01
XLON
4,640
121.7200
384760958435398
09:45:38
XLON
1,196
121.7200
384760958435460
09:45:38
XLON
7,159
121.7200
384760958435461
09:51:31
XLON
3,000
121.7400
384760958436111
09:51:31
XLON
43
121.7400
384760958436112
09:51:32
XLON
352
121.7400
384760958436113
09:51:32
XLON
3,000
121.7400
384760958436114
09:51:32
XLON
596
121.7400
384760958436115
09:51:32
XLON
2,222
121.7400
384760958436116
09:51:32
XLON
1,817
121.7400
384760958436119
09:51:33
XLON
3,807
121.7400
384760958436120
09:51:33
XLON
596
121.7400
384760958436121
09:52:13
XLON
3,000
121.6800
384760958436221
09:52:13
XLON
3,000
121.6800
384760958436222
09:52:52
XLON
13,721
121.6600
384760958436263
09:52:52
XLON
3,000
121.6400
384760958436264
09:52:52
XLON
3,000
121.6400
384760958436265
09:58:01
XLON
3,000
121.6800
384760958436963
09:58:01
XLON
10,227
121.6800
384760958436964
09:58:50
XLON
4,302
121.6600
384760958437069
09:59:51
XLON
491
121.6000
384760958437158
10:00:21
XLON
4,013
121.6000
384760958437260
10:00:21
XLON
3,000
121.6000
384760958437261
10:01:11
XLON
6,137
121.5800
384760958437343
10:02:01
XLON
2,688
121.6000
384760958437402
10:02:01
XLON
689
121.6000
384760958437403
10:02:01
XLON
1,562
121.6000
384760958437404
10:02:01
XLON
680
121.6000
384760958437405
10:02:01
XLON
1,540
121.6000
384760958437406
10:05:15
XLON
2,828
121.6000
384760958437791
10:05:15
XLON
2,265
121.6000
384760958437793
10:09:28
XLON
3,168
121.7400
384760958438273
10:09:28
XLON
596
121.7400
384760958438274
10:09:39
XLON
8,368
121.7400
384760958438293
10:09:39
XLON
3,100
121.7000
384760958438294
10:13:08
XLON
4,750
121.7000
384760958438733
10:15:19
XLON
3,000
121.6800
384760958439010
10:15:19
XLON
596
121.6800
384760958439011
10:15:20
XLON
1,118
121.6600
384760958439014
10:15:20
XLON
5,011
121.6600
384760958439015
10:16:30
XLON
1,710
121.7000
384760958439129
10:16:30
XLON
6,662
121.7000
384760958439130
10:16:35
XLON
2,507
121.7000
384760958439136
10:16:35
XLON
596
121.7000
384760958439137
10:21:14
XLON
5,895
121.7600
384760958439570
10:22:02
XLON
13,241
121.8000
384760958439641
10:23:05
XLON
3,000
121.8000
384760958439787
10:23:05
XLON
2,078
121.8000
384760958439788
10:23:05
XLON
2,509
121.8000
384760958439789
10:27:07
XLON
3,000
121.8600
384760958440295
10:27:12
XLON
2,205
121.8600
384760958440314
10:27:12
XLON
4,303
121.8600
384760958440315
10:27:14
XLON
1,362
121.8600
384760958440328
10:27:14
XLON
4,780
121.8600
384760958440329
10:27:23
XLON
4,922
121.8600
384760958440341
10:27:23
XLON
3,000
121.8600
384760958440342
10:27:25
XLON
3,000
121.8600
384760958440346
10:28:27
XLON
3,000
121.8400
384760958440417
10:28:27
XLON
3,100
121.8400
384760958440418
10:29:20
XLON
11,618
121.8800
384760958440518
10:29:20
XLON
3,200
121.8800
384760958440523
10:29:20
XLON
2,768
121.8800
384760958440524
10:29:20
XLON
3,000
121.8800
384760958440525
10:29:20
XLON
2,650
121.8800
384760958440526
10:32:25
XLON
3,935
121.9200
384760958440845
10:33:42
XLON
290
121.9000
384760958440925
10:33:42
XLON
5,201
121.9000
384760958440926
10:35:02
XLON
1,561
122.0000
384760958441094
10:35:02
XLON
3,000
122.0000
384760958441095
10:35:06
XLON
2,481
122.0200
384760958441101
10:35:20
XLON
13,142
122.0200
384760958441159
10:35:20
XLON
4,889
122.0200
384760958441161
10:35:20
XLON
3,000
122.0200
384760958441162
10:35:20
XLON
933
122.0200
384760958441163
10:40:06
XLON
4,495
122.0200
384760958441674
10:40:06
XLON
3,000
122.0200
384760958441677
10:40:06
XLON
3,000
122.0200
384760958441678
10:40:06
XLON
2,600
122.0200
384760958441679
10:40:06
XLON
3,000
122.0200
384760958441680
10:40:06
XLON
38
122.0200
384760958441681
10:43:27
XLON
8,472
122.1000
384760958442028
10:43:27
XLON
492
122.1000
384760958442029
10:43:27
XLON
3,000
122.0800
384760958442040
10:43:27
XLON
18
122.0800
384760958442041
10:43:28
XLON
2,982
122.0800
384760958442049
10:43:28
XLON
2,365
122.0800
384760958442050
10:43:28
XLON
596
122.0800
384760958442051
10:43:29
XLON
1,935
122.0800
384760958442053
10:43:30
XLON
3,121
122.0800
384760958442055
10:43:30
XLON
596
122.0800
384760958442056
10:43:32
XLON
54
122.0800
384760958442057
10:43:33
XLON
3,142
122.0800
384760958442058
10:43:34
XLON
32
122.0800
384760958442061
10:43:35
XLON
39
122.0800
384760958442062
10:43:37
XLON
3,507
122.0800
384760958442063
10:45:38
XLON
9,285
122.0400
384760958442222
10:45:38
XLON
9,285
122.0400
384760958442225
10:46:26
XLON
2,863
122.0200
384760958442335
10:46:26
XLON
10,931
122.0200
384760958442336
10:46:54
XLON
6,401
122.0200
384760958442387
10:49:47
XLON
3,000
121.9800
384760958442649
10:51:13
XLON
3,000
121.9200
384760958442823
10:51:13
XLON
394
121.9400
384760958442824
10:51:13
XLON
3,394
121.9400
384760958442818
10:51:13
XLON
1,181
121.9400
384760958442819
10:51:38
XLON
3,159
121.9200
384760958442867
10:52:22
XLON
7,487
121.9200
384760958442997
10:52:22
XLON
7,487
121.9200
384760958442998
10:52:54
XLON
8,902
121.9200
384760958443023
10:52:54
XLON
8,902
121.9200
384760958443031
10:52:55
XLON
8,902
121.9200
384760958443032
10:54:02
XLON
3,279
121.9200
384760958443074
10:54:04
XLON
1,812
121.9400
384760958443080
10:54:38
XLON
10,044
121.9200
384760958443114
10:55:53
XLON
10,887
121.9000
384760958443195
10:55:53
XLON
9,779
121.9000
384760958443209
10:55:53
XLON
1,695
121.9000
384760958443210
10:55:54
XLON
3,050
121.8800
384760958443235
10:55:56
XLON
3,050
121.8800
384760958443243
10:56:21
XLON
5,942
121.8800
384760958443294
10:56:22
XLON
5,172
121.8600
384760958443298
10:56:57
XLON
1,209
121.8600
384760958443347
10:57:05
XLON
850
121.8600
384760958443348
10:57:05
XLON
1,944
121.8600
384760958443349
10:58:13
XLON
3,139
121.9200
384760958443451
10:58:13
XLON
9,696
121.9200
384760958443452
10:58:26
XLON
3,139
121.9200
384760958443460
10:58:44
XLON
3,000
121.9000
384760958443488
10:58:44
XLON
1,823
121.9000
384760958443489
10:58:44
XLON
8,021
121.9000
384760958443465
10:58:45
XLON
918
121.9000
384760958443492
10:58:45
XLON
3,000
121.9000
384760958443493
10:58:49
XLON
3,476
121.9200
384760958443498
10:58:49
XLON
1,798
121.9200
384760958443499
10:58:50
XLON
3,476
121.9200
384760958443500
10:58:50
XLON
5,080
121.9200
384760958443501
10:58:50
XLON
1,200
121.9200
384760958443502
10:58:51
XLON
3,216
121.9200
384760958443503
10:58:52
XLON
3,476
121.9200
384760958443504
10:58:52
XLON
1,200
121.9200
384760958443505
10:58:52
XLON
1,200
121.9200
384760958443506
10:59:39
XLON
3,401
121.9200
384760958443563
10:59:39
XLON
3,200
121.9200
384760958443564
10:59:39
XLON
201
121.9200
384760958443565
11:00:00
XLON
5,905
121.9200
384760958443584
11:00:00
XLON
3,379
121.9200
384760958443585
11:00:05
XLON
1,508
121.9200
384760958443603
11:00:07
XLON
431
121.9200
384760958443604
11:02:49
XLON
3,000
121.9200
384760958443808
11:02:49
XLON
3,000
121.9400
384760958443809
11:02:49
XLON
6,244
121.9400
384760958443810
11:02:49
XLON
1,200
121.9400
384760958443811
11:02:49
XLON
3,247
121.9400
384760958443812
11:02:49
XLON
3,411
121.9400
384760958443813
11:02:49
XLON
1,200
121.9400
384760958443814
11:02:49
XLON
366
121.9400
384760958443815
11:02:49
XLON
5,765
121.9400
384760958443816
11:02:49
XLON
12,630
121.9200
384760958443805
11:03:55
XLON
1,884
121.9400
384760958443929
11:03:57
XLON
3,861
121.9400
384760958443940
11:04:00
XLON
2,477
121.9200
384760958443948
11:04:00
XLON
1,461
121.9200
384760958443949
11:05:33
XLON
297
121.9200
384760958444135
11:05:33
XLON
2,816
121.9200
384760958444136
11:05:33
XLON
297
121.9200
384760958444137
11:06:07
XLON
3,474
121.9200
384760958444181
11:06:07
XLON
3,474
121.9200
384760958444183
11:06:09
XLON
4,821
121.9200
384760958444188
11:07:19
XLON
3,004
121.9000
384760958444325
11:07:19
XLON
5,360
121.9000
384760958444326
11:08:01
XLON
13,190
121.8800
384760958444392
11:08:01
XLON
1,801
121.8800
384760958444390
11:08:01
XLON
11,389
121.8800
384760958444391
11:08:06
XLON
955
121.8400
384760958444403
11:08:06
XLON
5,975
121.8400
384760958444404
11:08:06
XLON
2,978
121.8200
384760958444410
11:08:37
XLON
600
121.8200
384760958444450
11:08:37
XLON
3,000
121.8200
384760958444451
11:08:39
XLON
10,227
121.8000
384760958444453
11:08:44
XLON
3,908
121.7800
384760958444483
11:08:44
XLON
1,656
121.7800
384760958444484
11:09:03
XLON
5,564
121.7800
384760958444503
11:09:03
XLON
3,000
121.7800
384760958444504
11:09:03
XLON
3,000
121.7800
384760958444505
11:09:03
XLON
9,163
121.7800
384760958444506
11:09:08
XLON
1,084
121.7800
384760958444516
11:09:08
XLON
3,000
121.7800
384760958444517
11:09:26
XLON
325
121.7800
384760958444545
11:09:28
XLON
782
121.7600
384760958444552
11:10:39
XLON
9,989
121.7800
384760958444658
11:10:57
XLON
2,563
121.8200
384760958444718
11:10:57
XLON
3,000
121.8200
384760958444719
11:10:57
XLON
3,283
121.8200
384760958444720
11:10:57
XLON
1,200
121.8200
384760958444721
11:10:57
XLON
1,200
121.8200
384760958444722
11:10:57
XLON
3,067
121.8200
384760958444723
11:10:57
XLON
1,778
121.8200
384760958444724
11:10:59
XLON
1,078
121.8200
384760958444726
11:10:59
XLON
3,000
121.8200
384760958444727
11:13:43
XLON
73
121.8400
384760958444949
11:15:28
XLON
448
121.8400
384760958445187
11:15:54
XLON
675
121.8400
384760958445265
11:15:55
XLON
1,443
121.8400
384760958445279
11:15:56
XLON
3,701
121.8400
384760958445280
11:15:56
XLON
2,783
121.8400
384760958445281
11:15:57
XLON
2,950
121.8400
384760958445282
11:17:03
XLON
3,000
121.8800
384760958445411
11:17:03
XLON
1,962
121.8800
384760958445407
11:17:03
XLON
946
121.8800
384760958445408
11:17:04
XLON
2,900
121.8800
384760958445418
11:17:04
XLON
596
121.8800
384760958445419
11:17:04
XLON
3,000
121.8800
384760958445420
11:17:05
XLON
4,566
121.8800
384760958445421
11:17:17
XLON
570
121.8800
384760958445432
11:17:17
XLON
3,347
121.8800
384760958445433
11:17:17
XLON
596
121.8800
384760958445434
11:17:31
XLON
3,100
121.8800
384760958445471
11:17:31
XLON
3,347
121.8800
384760958445472
11:17:31
XLON
3,181
121.8800
384760958445473
11:18:03
XLON
3,097
121.8800
384760958445534
11:18:08
XLON
1,885
121.8800
384760958445544
11:18:08
XLON
596
121.8800
384760958445545
11:18:14
XLON
2,900
121.8800
384760958445553
11:18:14
XLON
4,332
121.8800
384760958445554
11:18:24
XLON
53
121.8800
384760958445570
11:19:05
XLON
3,781
121.8800
384760958445610
11:23:59
XLON
3,000
121.9000
384760958446005
11:26:10
XLON
830
121.9200
384760958446180
11:26:24
XLON
11,754
121.9000
384760958446195
11:26:32
XLON
11,014
121.8800
384760958446206
11:29:05
XLON
12,177
121.9000
384760958446429
11:29:07
XLON
5,654
121.9000
384760958446444
11:29:07
XLON
7,149
121.9000
384760958446445
11:30:08
XLON
3,000
121.8600
384760958446546
11:31:03
XLON
3,894
121.8800
384760958446614
11:31:03
XLON
8,509
121.8800
384760958446615
11:31:03
XLON
3,894
121.8800
384760958446616
11:31:07
XLON
61
121.8400
384760958446624
11:31:07
XLON
3,000
121.8400
384760958446625
11:31:08
XLON
596
121.8400
384760958446632
11:31:10
XLON
850
121.8400
384760958446633
11:31:11
XLON
395
121.8400
384760958446636
11:31:31
XLON
1,915
121.8400
384760958446674
11:31:36
XLON
3,133
121.8400
384760958446676
11:31:44
XLON
677
121.8400
384760958446682
11:31:44
XLON
232
121.8400
384760958446683
11:34:34
XLON
12,563
121.9400
384760958446938
11:34:34
XLON
3,000
121.9400
384760958446939
11:34:34
XLON
3,000
121.9400
384760958446940
11:34:34
XLON
4,541
121.9400
384760958446941
11:34:34
XLON
2,022
121.9400
384760958446942
11:35:03
XLON
8,925
121.9200
384760958447032
11:38:15
XLON
3,200
121.8600
384760958447316
11:38:15
XLON
3,000
121.8600
384760958447317
11:38:15
XLON
59
121.8600
384760958447318
11:38:18
XLON
2,183
121.8600
384760958447320
11:38:19
XLON
3,000
121.8600
384760958447321
11:38:19
XLON
1,785
121.8600
384760958447322
11:38:19
XLON
6,070
121.8600
384760958447323
11:38:48
XLON
3,696
121.8600
384760958447379
11:41:02
XLON
1,881
121.8200
384760958447535
11:41:02
XLON
7,312
121.8200
384760958447536
11:41:02
XLON
113
121.8400
384760958447538
11:41:02
XLON
3,000
121.8400
384760958447539
11:41:02
XLON
4,500
121.8400
384760958447540
11:42:00
XLON
6,867
121.7600
384760958447602
11:43:05
XLON
7,160
121.7600
384760958447698
11:43:05
XLON
9,294
121.7600
384760958447703
11:43:18
XLON
707
121.7200
384760958447726
11:43:18
XLON
11,743
121.7200
384760958447727
11:47:09
XLON
5,104
121.7400
384760958448104
11:47:09
XLON
2,500
121.7400
384760958448107
11:47:09
XLON
2,899
121.7400
384760958448108
11:51:05
XLON
1,533
121.7000
384760958448398
11:51:05
XLON
9,816
121.7000
384760958448399
11:51:05
XLON
1,544
121.7000
384760958448400
11:56:04
XLON
2,600
121.7600
384760958448862
11:56:04
XLON
3,000
121.7600
384760958448863
11:56:04
XLON
4,250
121.7600
384760958448864
11:56:09
XLON
2,486
121.7600
384760958448890
11:56:09
XLON
745
121.7600
384760958448891
11:56:33
XLON
602
121.7600
384760958448924
11:56:33
XLON
3,000
121.7600
384760958448925
11:57:36
XLON
50
121.7600
384760958449044
11:57:53
XLON
4,775
121.7600
384760958449060
11:58:58
XLON
2,227
121.7600
384760958449188
11:58:58
XLON
10,582
121.7600
384760958449189
11:58:58
XLON
3,293
121.7400
384760958449193
11:59:49
XLON
369
121.7800
384760958449278
11:59:49
XLON
3,827
121.7800
384760958449279
11:59:49
XLON
315
121.7800
384760958449280
11:59:53
XLON
10,492
121.7800
384760958449288
11:59:53
XLON
1,309
121.7800
384760958449289
12:00:17
XLON
1,495
121.7600
384760958449359
12:00:17
XLON
10,429
121.7600
384760958449360
12:02:08
XLON
3,357
121.7600
384760958449449
12:02:08
XLON
8,661
121.7600
384760958449450
12:02:09
XLON
637
121.7400
384760958449452
12:02:15
XLON
1,369
121.7400
384760958449458
12:02:15
XLON
6,055
121.7400
384760958449459
12:02:15
XLON
11,145
121.7400
384760958449460
12:04:02
XLON
8,460
121.7200
384760958449608
12:04:02
XLON
3,000
121.7200
384760958449613
12:04:02
XLON
5,209
121.7200
384760958449614
12:05:30
XLON
3,059
121.7400
384760958449727
12:07:16
XLON
12,443
121.7400
384760958449875
12:09:32
XLON
2,293
121.7400
384760958450041
12:09:33
XLON
51
121.7400
384760958450042
12:09:33
XLON
3,725
121.7400
384760958450049
12:12:59
XLON
12,274
121.7400
384760958450276
12:12:59
XLON
4,271
121.7400
384760958450280
12:13:02
XLON
2,054
121.7400
384760958450284
12:13:08
XLON
676
121.7400
384760958450285
12:13:12
XLON
5,273
121.7400
384760958450288
12:13:12
XLON
2,700
121.7400
384760958450289
12:13:12
XLON
2,261
121.7400
384760958450290
12:13:12
XLON
2,619
121.7400
384760958450291
12:13:56
XLON
2,047
121.7400
384760958450335
12:14:02
XLON
2,054
121.7400
384760958450351
12:14:02
XLON
9,959
121.7400
384760958450352
12:14:02
XLON
2,700
121.7400
384760958450357
12:16:39
XLON
9,691
121.7200
384760958450545
12:16:39
XLON
3,605
121.7200
384760958450546
12:16:39
XLON
3,000
121.7200
384760958450550
12:16:39
XLON
1,230
121.7200
384760958450551
12:19:39
XLON
350
121.6600
384760958450835
12:19:40
XLON
5,337
121.6600
384760958450836
12:23:03
XLON
3,000
121.7200
384760958451233
12:23:06
XLON
2,187
121.7200
384760958451238
12:23:06
XLON
3,000
121.7200
384760958451239
12:23:08
XLON
1,789
121.7200
384760958451240
12:23:08
XLON
5,343
121.7200
384760958451241
12:23:08
XLON
2,800
121.7200
384760958451242
12:23:08
XLON
3,000
121.7200
384760958451243
12:26:42
XLON
654
121.7000
384760958451513
12:26:42
XLON
3,000
121.7000
384760958451514
12:28:58
XLON
6,026
121.6800
384760958451700
12:28:58
XLON
2,791
121.6800
384760958451701
12:30:08
XLON
3,000
121.6400
384760958451847
12:32:55
XLON
123
121.6600
384760958452089
12:37:09
XLON
2,958
121.6800
384760958452469
12:37:14
XLON
1,979
121.6800
384760958452472
12:37:14
XLON
2,269
121.6800
384760958452473
12:38:05
XLON
14
121.6800
384760958452530
12:41:25
XLON
5,321
121.7000
384760958452788
12:41:25
XLON
906
121.7000
384760958452789
12:41:26
XLON
1,453
121.7000
384760958452790
12:41:26
XLON
451
121.7000
384760958452791
12:41:26
XLON
2,272
121.7000
384760958452792
12:41:26
XLON
2,708
121.7000
384760958452793
12:41:26
XLON
5,978
121.7000
384760958452794
12:41:27
XLON
2,441
121.7000
384760958452795
12:41:28
XLON
667
121.7000
384760958452796
12:41:30
XLON
566
121.7000
384760958452803
12:41:33
XLON
356
121.7000
384760958452807
12:41:35
XLON
371
121.7000
384760958452808
12:41:57
XLON
4,085
121.7000
384760958452824
12:42:02
XLON
2,316
121.7000
384760958452836
12:42:05
XLON
476
121.7000
384760958452842
12:43:08
XLON
2,301
121.7000
384760958452925
12:43:13
XLON
1,882
121.7000
384760958452932
12:43:50
XLON
581
121.7000
384760958452984
12:44:09
XLON
4,158
121.7000
384760958452992
12:44:35
XLON
12,512
121.6800
384760958453060
12:46:48
XLON
3,634
121.7000
384760958453221
12:46:52
XLON
1,306
121.7000
384760958453226
12:50:15
XLON
3,100
121.7000
384760958453553
12:50:15
XLON
94
121.7000
384760958453554
12:50:15
XLON
10,983
121.7000
384760958453550
12:51:38
XLON
10,073
121.6800
384760958453674
12:56:58
XLON
953
121.6800
384760958454047
12:56:58
XLON
3,514
121.6800
384760958454048
13:01:21
XLON
2,200
121.6600
384760958454454
13:01:21
XLON
3,000
121.6600
384760958454455
13:03:45
XLON
12,795
121.6600
384760958454700
13:05:17
XLON
12,761
121.7600
384760958454859
13:05:17
XLON
12,760
121.7600
384760958454861
13:05:17
XLON
1
121.7600
384760958454862
13:07:40
XLON
1,674
121.7600
384760958455051
13:07:40
XLON
3,000
121.7600
384760958455052
13:07:40
XLON
51
121.7600
384760958455053
13:08:41
XLON
8,605
121.7400
384760958455105
13:08:41
XLON
8,605
121.7400
384760958455108
13:15:08
XLON
89
121.7000
384760958455686
13:18:41
XLON
3,574
121.7000
384760958455977
13:18:45
XLON
7,203
121.7000
384760958455984
13:18:45
XLON
2,700
121.7000
384760958455987
13:18:45
XLON
3,000
121.7000
384760958455988
13:18:45
XLON
1,125
121.7000
384760958455989
13:18:45
XLON
5,666
121.7000
384760958455990
13:19:17
XLON
900
121.6800
384760958456070
13:19:17
XLON
3,000
121.6800
384760958456071
13:20:01
XLON
12,218
121.6600
384760958456121
13:22:06
XLON
2,850
121.6400
384760958456411
13:23:00
XLON
4,084
121.6400
384760958456472
13:23:00
XLON
2,850
121.6400
384760958456478
13:23:01
XLON
1,883
121.6400
384760958456481
13:23:01
XLON
1,392
121.6400
384760958456482
13:30:01
XLON
410
121.6800
384760958457133
13:30:01
XLON
3,000
121.6800
384760958457134
13:30:12
XLON
3,000
121.6200
384760958457416
13:30:12
XLON
3,000
121.6200
384760958457417
13:30:12
XLON
3,000
121.6200
384760958457418
13:30:15
XLON
3,000
121.6000
384760958457469
13:30:16
XLON
3,000
121.6000
384760958457474
13:30:16
XLON
1,603
121.6000
384760958457475
13:30:22
XLON
7,492
121.5600
384760958457548
13:30:22
XLON
10,005
121.5400
384760958457555
13:30:22
XLON
843
121.5000
384760958457557
13:30:25
XLON
845
121.5000
384760958457590
13:30:25
XLON
10,935
121.5000
384760958457591
13:30:25
XLON
845
121.5000
384760958457592
13:30:29
XLON
7,565
121.4400
384760958457704
13:30:29
XLON
3,498
121.4400
384760958457705
13:30:29
XLON
975
121.4400
384760958457706
13:30:30
XLON
3,000
121.4200
384760958457710
13:30:30
XLON
3,812
121.4400
384760958457711
13:30:30
XLON
4,936
121.4400
384760958457712
13:30:36
XLON
941
121.4400
384760958457851
13:30:36
XLON
12,018
121.4400
384760958457852
13:31:14
XLON
4,798
121.4000
384760958458247
13:31:15
XLON
4,073
121.4000
384760958458260
13:31:15
XLON
6,880
121.4000
384760958458261
13:31:47
XLON
1,061
121.2800
384760958458533
13:32:05
XLON
4,850
121.2800
384760958458695
13:32:05
XLON
3,537
121.2800
384760958458707
13:33:16
XLON
8,997
121.5400
384760958459157
13:35:02
XLON
2,504
121.5200
384760958459555
13:35:02
XLON
1,271
121.5200
384760958459556
13:35:08
XLON
9,050
121.5000
384760958459562
13:36:08
XLON
2,148
121.5800
384760958459814
13:36:08
XLON
6,195
121.5800
384760958459815
13:36:08
XLON
3,000
121.5800
384760958459821
13:36:08
XLON
150
121.5800
384760958459822
13:36:38
XLON
6,198
121.5800
384760958459885
13:36:38
XLON
758
121.5800
384760958459886
13:37:05
XLON
637
121.5800
384760958459928
13:37:05
XLON
2,175
121.5800
384760958459929
13:37:05
XLON
50
121.5800
384760958459930
13:38:30
XLON
8,667
121.5000
384760958460141
13:39:12
XLON
4,263
121.5400
384760958460302
13:39:12
XLON
3,000
121.5600
384760958460308
13:39:12
XLON
1,102
121.5600
384760958460309
13:39:12
XLON
216
121.5600
384760958460310
13:43:19
XLON
11,694
121.4200
384760958460973
13:44:53
XLON
10,358
121.4600
384760958461144
13:48:11
XLON
9,576
121.5600
384760958461527
13:48:11
XLON
3,464
121.5600
384760958461528
13:48:52
XLON
3,000
121.6200
384760958461667
13:49:46
XLON
3,000
121.6000
384760958461882
13:49:46
XLON
3,500
121.6000
384760958461883
13:49:51
XLON
3,000
121.6000
384760958461897
13:49:52
XLON
3,000
121.6000
384760958461924
13:50:34
XLON
11,596
121.5800
384760958462049
13:50:34
XLON
2,197
121.5800
384760958462050
13:50:54
XLON
750
121.5800
384760958462094
13:52:20
XLON
5,809
121.7200
384760958462319
13:52:20
XLON
2,600
121.7200
384760958462320
13:53:11
XLON
1,189
121.6600
384760958462451
13:53:46
XLON
25
121.6600
384760958462503
13:53:46
XLON
1,850
121.6600
384760958462504
13:53:46
XLON
5,780
121.6600
384760958462505
13:55:17
XLON
4,489
121.7400
384760958462800
13:55:17
XLON
2,077
121.7400
384760958462803
13:55:17
XLON
2,412
121.7400
384760958462804
13:55:22
XLON
1,899
121.7400
384760958462820
13:56:08
XLON
5,455
121.7200
384760958462941
13:56:08
XLON
3,145
121.7200
384760958462942
13:56:08
XLON
4,530
121.7200
384760958462943
13:57:52
XLON
11,173
121.8400
384760958463124
13:57:52
XLON
422
121.8400
384760958463125
13:57:52
XLON
2,201
121.8400
384760958463126
13:57:52
XLON
3,000
121.8400
384760958463127
13:57:52
XLON
4,039
121.8400
384760958463128
13:57:52
XLON
1,933
121.8400
384760958463129
14:01:02
XLON
1,807
121.8400
384760958463471
14:01:32
XLON
301
121.8200
384760958463571
14:02:18
XLON
873
121.8200
384760958463726
14:03:02
XLON
2,727
121.8800
384760958463802
14:03:02
XLON
7,577
121.8800
384760958463803
14:03:02
XLON
3,000
121.8800
384760958463804
14:03:02
XLON
2,515
121.8800
384760958463805
14:03:18
XLON
1,924
121.8600
384760958463866
14:03:18
XLON
6,800
121.8600
384760958463867
14:03:19
XLON
6,041
121.8600
384760958463868
14:05:56
XLON
4,730
121.8600
384760958464175
14:05:56
XLON
37
121.8600
384760958464176
14:05:57
XLON
6,578
121.8600
384760958464178
14:06:52
XLON
7,090
121.8400
384760958464299
14:06:52
XLON
4,752
121.8400
384760958464306
14:06:53
XLON
2,960
121.8000
384760958464309
14:06:53
XLON
1,037
121.8000
384760958464307
14:07:36
XLON
1,966
121.8000
384760958464397
14:07:41
XLON
1,475
121.8000
384760958464412
14:07:41
XLON
8,009
121.8000
384760958464413
14:08:28
XLON
2,386
121.7800
384760958464488
14:08:28
XLON
2,025
121.7800
384760958464489
14:08:28
XLON
7,811
121.7800
384760958464495
14:08:28
XLON
3,000
121.7800
384760958464496
14:08:28
XLON
341
121.7800
384760958464497
14:11:51
XLON
11,119
121.7800
384760958464891
14:11:51
XLON
3,517
121.7800
384760958464896
14:11:51
XLON
3,517
121.7800
384760958464897
14:11:51
XLON
3,517
121.7800
384760958464898
14:11:51
XLON
2,769
121.7800
384760958464899
14:12:37
XLON
5,596
121.7200
384760958465028
14:12:37
XLON
4,486
121.7200
384760958465029
14:12:54
XLON
13,499
121.6800
384760958465053
14:12:54
XLON
3,867
121.6800
384760958465054
14:12:54
XLON
359
121.6800
384760958465055
14:15:41
XLON
14,035
121.6400
384760958465476
14:17:20
XLON
3,735
121.5800
384760958465737
14:18:48
XLON
13,217
121.4600
384760958465949
14:18:48
XLON
6,921
121.4600
384760958465954
14:18:54
XLON
3,977
121.4600
384760958465998
14:19:03
XLON
10,312
121.4600
384760958466019
14:19:07
XLON
4,306
121.4600
384760958466053
14:19:20
XLON
5,111
121.4400
384760958466171
14:19:46
XLON
12,411
121.4600
384760958466261
14:22:02
XLON
3,000
121.1200
384760958466965
14:22:02
XLON
5,187
121.1400
384760958466966
14:22:13
XLON
9,623
121.0800
384760958467106
14:22:13
XLON
596
121.0600
384760958467108
14:22:15
XLON
9,979
121.0600
384760958467121
14:22:21
XLON
3,000
121.0600
384760958467161
14:22:21
XLON
195
121.0600
384760958467162
14:22:21
XLON
3,730
121.0600
384760958467163
14:22:21
XLON
4,937
121.0400
384760958467166
14:22:21
XLON
3,459
121.0600
384760958467155
14:23:33
XLON
30
121.1600
384760958467572
14:23:51
XLON
11,347
121.1800
384760958467590
14:23:51
XLON
11,347
121.1800
384760958467592
14:24:22
XLON
3,000
121.0800
384760958467672
14:24:29
XLON
4,586
121.0600
384760958467683
14:24:29
XLON
4,586
121.0600
384760958467684
14:24:41
XLON
7,890
121.0600
384760958467729
14:25:10
XLON
3,000
121.0600
384760958467816
14:25:18
XLON
3,390
121.0000
384760958467873
14:25:19
XLON
2,258
121.0000
384760958467875
14:25:20
XLON
1,847
121.0000
384760958467878
14:25:20
XLON
40
121.0000
384760958467881
14:25:27
XLON
2,600
121.0400
384760958467906
14:26:03
XLON
363
121.0000
384760958468036
14:26:06
XLON
3,000
120.9800
384760958468050
14:26:06
XLON
2,216
120.9800
384760958468051
14:26:07
XLON
432
120.9800
384760958468058
14:26:09
XLON
5,411
120.9600
384760958468076
14:26:09
XLON
2,200
120.9600
384760958468077
14:26:09
XLON
3,000
120.9800
384760958468078
14:26:09
XLON
5,628
120.9800
384760958468079
14:26:09
XLON
3,886
120.9800
384760958468080
14:26:09
XLON
446
120.9800
384760958468081
14:26:09
XLON
1,200
120.9800
384760958468082
14:26:11
XLON
2,378
120.9800
384760958468093
14:26:12
XLON
3,000
120.9800
384760958468100
14:26:13
XLON
3,000
120.9800
384760958468115
14:26:13
XLON
2,201
120.9800
384760958468116
14:26:31
XLON
3,000
121.0000
384760958468215
14:26:31
XLON
14,061
120.9800
384760958468217
14:27:01
XLON
4,893
120.9400
384760958468302
14:27:01
XLON
5,046
120.9400
384760958468303
14:27:30
XLON
318
120.9400
384760958468427
14:27:30
XLON
8,948
120.9400
384760958468428
14:27:30
XLON
11,754
120.9600
384760958468414
14:28:14
XLON
5,007
120.9400
384760958468560
14:28:14
XLON
6,082
120.9400
384760958468561
14:28:20
XLON
3,000
120.9000
384760958468640
14:28:35
XLON
3,000
120.9200
384760958468748
14:28:36
XLON
3,000
120.9200
384760958468757
14:28:54
XLON
5,142
120.9200
384760958468789
14:29:01
XLON
2,874
120.9000
384760958468802
14:29:31
XLON
2,800
120.9000
384760958468864
14:29:31
XLON
3,818
120.9200
384760958468865
14:29:31
XLON
200
120.9200
384760958468866
14:29:31
XLON
3,402
120.9000
384760958468857
14:29:44
XLON
4,136
120.8200
384760958468946
14:29:51
XLON
4,136
120.8200
384760958468968
14:29:56
XLON
3,000
120.8000
384760958468972
14:29:56
XLON
3,100
120.8200
384760958468973
14:29:56
XLON
3,812
120.8200
384760958468974
14:29:56
XLON
5,450
120.8200
384760958468975
14:30:00
XLON
2,063
120.8400
384760958469023
14:30:02
XLON
3,000
120.9200
384760958469192
14:30:09
XLON
9,304
121.0200
384760958469315
14:30:10
XLON
2,423
121.0000
384760958469349
14:30:16
XLON
1,598
120.9600
384760958469462
14:30:17
XLON
3,000
120.9600
384760958469498
14:30:22
XLON
3,000
120.9400
384760958469546
14:30:22
XLON
5,799
120.9600
384760958469547
14:30:22
XLON
3,000
120.9600
384760958469548
14:30:22
XLON
4,641
120.9600
384760958469549
14:30:22
XLON
343
120.9600
384760958469550
14:30:26
XLON
3,000
120.9400
384760958469557
14:30:30
XLON
3,000
120.9400
384760958469571
14:30:39
XLON
6,802
120.9600
384760958469684
14:30:39
XLON
7,565
120.9600
384760958469680
14:31:12
XLON
3,000
120.9400
384760958469893
14:31:30
XLON
3,000
120.9000
384760958469971
14:31:47
XLON
5,708
120.9600
384760958470061
14:31:47
XLON
3,000
120.9600
384760958470062
14:31:47
XLON
2,708
120.9600
384760958470063
14:31:47
XLON
2,708
120.9600
384760958470064
14:31:47
XLON
2,708
120.9600
384760958470065
14:31:47
XLON
4,616
120.9600
384760958470066
14:31:49
XLON
6,166
120.9600
384760958470080
14:31:51
XLON
2,826
120.9600
384760958470086
14:31:53
XLON
1,907
120.9600
384760958470088
14:31:59
XLON
2,522
120.9800
384760958470153
14:31:59
XLON
1,300
120.9800
384760958470154
14:32:03
XLON
3,000
120.9800
384760958470171
14:32:07
XLON
3,000
121.0600
384760958470215
14:32:07
XLON
2,300
121.0600
384760958470216
14:32:09
XLON
3,000
121.0600
384760958470230
14:32:09
XLON
3,200
121.0600
384760958470231
14:32:16
XLON
3,000
121.0600
384760958470288
14:32:16
XLON
2,654
121.0600
384760958470289
14:32:18
XLON
3,000
121.0600
384760958470301
14:32:18
XLON
2,865
121.0600
384760958470302
14:32:20
XLON
5,135
121.0200
384760958470304
14:32:20
XLON
8,673
121.0200
384760958470305
14:32:23
XLON
3,000
121.0200
384760958470349
14:32:27
XLON
5,135
121.0000
384760958470373
14:32:27
XLON
3,000
120.9800
384760958470381
14:32:27
XLON
1,909
120.9800
384760958470382
14:32:31
XLON
4,000
120.9400
384760958470392
14:32:32
XLON
1,847
120.9400
384760958470413
14:32:32
XLON
3,000
120.9400
384760958470414
14:32:39
XLON
1,296
120.9400
384760958470423
14:32:49
XLON
3,000
121.0200
384760958470459
14:32:54
XLON
3,000
121.0200
384760958470482
14:32:54
XLON
3,136
121.0200
384760958470483
14:33:02
XLON
1,836
121.0200
384760958470517
14:33:02
XLON
8,766
121.0200
384760958470518
14:33:02
XLON
3,000
121.0200
384760958470519
14:33:02
XLON
3,000
121.0400
384760958470520
14:33:02
XLON
33
121.0400
384760958470521
14:33:04
XLON
3,000
121.0400
384760958470538
14:33:04
XLON
3
121.0400
384760958470539
14:33:07
XLON
3,000
121.0400
384760958470541
14:33:08
XLON
3,000
121.0400
384760958470553
14:33:08
XLON
4,750
121.0400
384760958470554
14:33:09
XLON
3,000
121.0400
384760958470572
14:33:09
XLON
284
121.0400
384760958470573
14:33:09
XLON
2,995
121.0400
384760958470574
14:33:10
XLON
2,533
121.0400
384760958470575
14:33:10
XLON
3,302
121.0400
384760958470576
14:33:15
XLON
5,874
121.0600
384760958470596
14:33:15
XLON
260
121.0600
384760958470597
14:33:15
XLON
5,101
121.0600
384760958470594
14:33:15
XLON
773
121.0600
384760958470595
14:33:17
XLON
2,282
121.0200
384760958470637
14:33:17
XLON
1,761
121.0200
384760958470638
14:33:17
XLON
7,614
121.0200
384760958470639
14:33:17
XLON
6,805
121.0200
384760958470649
14:33:17
XLON
5,287
121.0200
384760958470650
14:33:17
XLON
8,156
121.0000
384760958470651
14:33:49
XLON
4,018
121.1200
384760958470782
14:33:49
XLON
1,015
121.1200
384760958470783
14:33:53
XLON
8,160
121.1000
384760958470796
14:33:53
XLON
1,161
121.1000
384760958470797
14:33:53
XLON
4,070
121.1000
384760958470798
14:33:53
XLON
4,161
121.1000
384760958470801
14:34:25
XLON
2,564
121.2600
384760958470974
14:34:25
XLON
1,175
121.2600
384760958470975
14:34:26
XLON
3,877
121.2600
384760958470977
14:34:26
XLON
501
121.2600
384760958470978
14:34:43
XLON
5,182
121.1600
384760958471098
14:35:04
XLON
3,000
121.1000
384760958471198
14:35:06
XLON
282
121.0800
384760958471209
14:35:06
XLON
3,000
121.0800
384760958471210
14:35:07
XLON
178
121.0800
384760958471212
14:35:07
XLON
2,467
121.0800
384760958471213
14:35:07
XLON
3,000
121.0800
384760958471214
14:35:30
XLON
5,642
121.0200
384760958471282
14:35:30
XLON
2,700
121.0200
384760958471283
14:35:44
XLON
4,559
121.0600
384760958471330
14:35:44
XLON
245
121.0600
384760958471331
14:35:48
XLON
4,804
121.0600
384760958471349
14:35:48
XLON
3,000
121.0400
384760958471351
14:35:48
XLON
2,353
121.0400
384760958471352
14:35:48
XLON
891
121.0600
384760958471353
14:36:18
XLON
111
121.0400
384760958471488
14:36:26
XLON
3,000
121.0600
384760958471506
14:36:34
XLON
538
121.0400
384760958471541
14:36:34
XLON
2,900
121.0400
384760958471542
14:36:34
XLON
2,580
121.0400
384760958471543
14:36:36
XLON
3,000
121.0200
384760958471573
14:36:56
XLON
3,000
121.1000
384760958471633
14:36:56
XLON
3,000
121.1000
384760958471635
14:37:01
XLON
1,539
121.1000
384760958471663
14:37:01
XLON
6,868
121.1000
384760958471664
14:37:13
XLON
3,000
121.0800
384760958471697
14:37:13
XLON
2,269
121.0800
384760958471698
14:37:13
XLON
1,950
121.0800
384760958471699
14:37:18
XLON
1,993
121.0600
384760958471729
14:37:18
XLON
2,800
121.0600
384760958471730
14:37:18
XLON
3,000
121.0600
384760958471731
14:37:18
XLON
2,800
121.0600
384760958471732
14:37:19
XLON
2,310
121.0600
384760958471734
14:37:19
XLON
2,207
121.0600
384760958471735
14:37:19
XLON
3,000
121.0600
384760958471736
14:37:20
XLON
1,890
121.0600
384760958471745
14:37:20
XLON
1,805
121.0600
384760958471746
14:37:34
XLON
3,000
121.0600
384760958471807
14:37:41
XLON
3,000
121.0600
384760958471838
14:37:59
XLON
1,709
121.0600
384760958471878
14:37:59
XLON
2,424
121.0600
384760958471879
14:38:04
XLON
4,167
121.0200
384760958471921
14:38:07
XLON
2,200
121.0200
384760958471931
14:38:07
XLON
5,186
121.0200
384760958471932
14:38:07
XLON
4,015
121.0200
384760958471933
14:38:07
XLON
3,857
121.0200
384760958471934
14:38:41
XLON
8,314
121.0800
384760958472074
14:38:41
XLON
307
121.0800
384760958472075
14:38:41
XLON
3,000
121.0800
384760958472081
14:38:41
XLON
5,314
121.0800
384760958472082
14:38:44
XLON
3,000
121.0800
384760958472093
14:38:46
XLON
3,000
121.0800
384760958472096
14:38:47
XLON
3,000
121.0800
384760958472098
14:38:51
XLON
3,000
121.0800
384760958472116
14:38:55
XLON
2,200
121.0200
384760958472142
14:38:55
XLON
3,000
121.0200
384760958472143
14:38:55
XLON
3,000
121.0400
384760958472144
14:38:55
XLON
140
121.0400
384760958472145
14:38:55
XLON
5,793
121.0400
384760958472146
14:38:55
XLON
594
121.0400
384760958472147
14:38:55
XLON
4,776
121.0400
384760958472148
14:38:58
XLON
773
121.0200
384760958472164
14:39:00
XLON
3,000
121.0200
384760958472168
14:39:04
XLON
5,408
120.9800
384760958472186
14:39:04
XLON
2,367
120.9800
384760958472189
14:39:05
XLON
1,065
120.9800
384760958472190
14:39:15
XLON
8,621
121.0000
384760958472223
14:39:18
XLON
3,297
121.0000
384760958472231
14:39:18
XLON
3,229
121.0000
384760958472233
14:39:18
XLON
3,000
121.0000
384760958472234
14:39:33
XLON
2,573
121.0200
384760958472261
14:39:33
XLON
1,892
121.0200
384760958472262
14:39:33
XLON
5,168
121.0200
384760958472263
14:39:33
XLON
3,000
121.0200
384760958472264
14:39:33
XLON
3,228
121.0200
384760958472265
14:39:35
XLON
3,000
121.0200
384760958472266
14:39:35
XLON
3,136
121.0200
384760958472267
14:39:35
XLON
2,328
121.0200
384760958472268
14:39:35
XLON
4,700
121.0200
384760958472269
14:39:36
XLON
3,000
121.0200
384760958472270
14:39:36
XLON
1,904
121.0200
384760958472271
14:39:53
XLON
500
121.0400
384760958472358
14:39:53
XLON
8,696
121.0400
384760958472359
14:39:53
XLON
4,176
121.0400
384760958472360
14:39:58
XLON
3,000
121.0000
384760958472369
14:39:58
XLON
3,000
121.0000
384760958472370
14:39:58
XLON
2,602
121.0000
384760958472371
14:40:00
XLON
1,422
121.0000
384760958472373
14:40:00
XLON
3,000
121.0000
384760958472374
14:40:00
XLON
4,444
121.0000
384760958472375
14:40:25
XLON
619
120.9400
384760958472473
14:40:25
XLON
2,463
120.9400
384760958472474
14:40:37
XLON
8,823
120.9600
384760958472521
14:41:05
XLON
700
121.0000
384760958472611
14:41:05
XLON
641
121.0000
384760958472612
14:41:14
XLON
11,212
121.0400
384760958472682
14:41:35
XLON
4,849
121.0200
384760958472727
14:41:35
XLON
4,849
121.0200
384760958472728
14:41:36
XLON
2,900
121.0200
384760958472735
14:41:36
XLON
3,000
121.0200
384760958472736
14:41:36
XLON
3,049
121.0200
384760958472737
14:41:38
XLON
11,755
120.9800
384760958472751
14:41:50
XLON
3,644
120.9800
384760958472778
14:41:50
XLON
661
120.9800
384760958472779
14:41:50
XLON
537
120.9800
384760958472780
14:41:50
XLON
2,677
120.9800
384760958472781
14:41:50
XLON
3,644
120.9800
384760958472782
14:41:50
XLON
6,295
120.9800
384760958472785
14:41:50
XLON
749
120.9800
384760958472786
14:42:34
XLON
12,504
120.9800
384760958472873
14:42:36
XLON
7,965
120.9600
384760958472888
14:42:36
XLON
3,577
120.9600
384760958472889
14:45:00
XLON
4,059
120.9000
384760958473279
14:45:00
XLON
6,064
120.9000
384760958473280
14:45:45
XLON
319
120.8200
384760958473513
14:45:45
XLON
9,947
120.8200
384760958473514
14:45:45
XLON
3,000
120.8200
384760958473515
14:45:45
XLON
4,085
120.8200
384760958473516
14:45:45
XLON
1,435
120.8200
384760958473517
14:45:45
XLON
2,609
120.8200
384760958473518
14:45:46
XLON
8,201
120.8000
384760958473528
14:46:29
XLON
4,012
120.9000
384760958473702
14:46:29
XLON
8,452
120.9000
384760958473703
14:46:29
XLON
2,700
120.9000
384760958473704
14:46:29
XLON
3,000
120.9000
384760958473705
14:46:29
XLON
3,150
120.9000
384760958473706
14:46:29
XLON
3,611
120.9000
384760958473707
14:46:43
XLON
3,000
120.8600
384760958473782
14:46:43
XLON
2,268
120.8600
384760958473783
14:46:52
XLON
7,283
120.8600
384760958473830
14:46:52
XLON
5,823
120.8600
384760958473836
14:46:55
XLON
4,228
120.8400
384760958473842
14:47:16
XLON
4,579
120.8400
384760958473908
14:48:25
XLON
13,437
120.8200
384760958474199
14:50:00
XLON
13,512
120.8600
384760958474468
14:50:11
XLON
9,987
120.8400
384760958474539
14:50:14
XLON
3,513
120.8200
384760958474561
14:50:59
XLON
2,600
120.7000
384760958474776
14:50:59
XLON
2,308
120.7200
384760958474777
14:50:59
XLON
1,192
120.7200
384760958474778
14:51:06
XLON
3,000
120.6800
384760958474818
14:51:06
XLON
3,146
120.6800
384760958474819
14:51:10
XLON
8,083
120.6600
384760958474839
14:51:10
XLON
13,370
120.6600
384760958474845
14:51:46
XLON
3,000
120.6800
384760958475011
14:51:50
XLON
1,984
120.6800
384760958475039
14:51:50
XLON
2,400
120.6800
384760958475040
14:52:22
XLON
9,955
120.7200
384760958475167
14:52:42
XLON
3,323
120.7000
384760958475247
14:52:57
XLON
174
120.7200
384760958475313
14:53:00
XLON
37
120.7200
384760958475348
14:53:01
XLON
4,982
120.7000
384760958475349
14:53:15
XLON
18,007
120.7400
384760958475431
14:53:19
XLON
4,417
120.7400
384760958475440
14:53:28
XLON
2,998
120.7400
384760958475459
14:54:00
XLON
1,198
120.8000
384760958475527
14:54:00
XLON
4,741
120.8000
384760958475528
14:54:11
XLON
3,000
120.8200
384760958475588
14:54:11
XLON
538
120.8200
384760958475589
14:54:22
XLON
7,709
120.7800
384760958475623
14:54:24
XLON
3,230
120.7800
384760958475632
14:54:24
XLON
2,965
120.7800
384760958475633
14:54:24
XLON
265
120.7800
384760958475634
14:54:27
XLON
9,341
120.7600
384760958475644
14:54:27
XLON
3,251
120.7600
384760958475645
14:55:26
XLON
3,000
120.6800
384760958475858
14:55:32
XLON
4,615
120.6600
384760958475890
14:55:50
XLON
24
120.6400
384760958475970
14:56:03
XLON
3,811
120.6600
384760958476046
14:56:03
XLON
3,000
120.6600
384760958476047
14:56:03
XLON
916
120.6600
384760958476048
14:56:07
XLON
280
120.6600
384760958476057
14:56:07
XLON
3,000
120.6600
384760958476058
14:56:10
XLON
4,287
120.6600
384760958476076
14:56:19
XLON
4,990
120.6400
384760958476129
14:56:19
XLON
3,753
120.6400
384760958476130
14:56:21
XLON
3,000
120.6400
384760958476137
14:56:23
XLON
3,000
120.6400
384760958476139
14:56:59
XLON
2,089
120.6800
384760958476271
14:57:01
XLON
4,865
120.6800
384760958476293
14:57:09
XLON
7,000
120.7200
384760958476327
14:57:09
XLON
77
120.7200
384760958476328
14:57:09
XLON
3,000
120.7200
384760958476329
14:57:12
XLON
4,463
120.7200
384760958476334
14:57:12
XLON
3,000
120.7200
384760958476335
14:57:13
XLON
549
120.7200
384760958476337
14:57:13
XLON
650
120.7200
384760958476338
14:57:22
XLON
10,207
120.7000
384760958476398
14:57:22
XLON
1,844
120.7200
384760958476399
14:57:22
XLON
3,000
120.7200
384760958476400
14:57:22
XLON
100
120.7200
384760958476401
14:57:22
XLON
4,596
120.7200
384760958476402
14:57:49
XLON
5,257
120.7200
384760958476494
14:57:50
XLON
5,257
120.7200
384760958476506
14:58:01
XLON
41
120.7400
384760958476541
14:58:14
XLON
1,198
120.7400
384760958476559
14:58:25
XLON
10,131
120.7200
384760958476572
14:58:25
XLON
2,445
120.7200
384760958476573
14:58:25
XLON
1,566
120.7000
384760958476575
14:58:25
XLON
2,445
120.7200
384760958476576
14:58:25
XLON
3,000
120.7200
384760958476577
14:58:25
XLON
4,911
120.7200
384760958476578
14:58:25
XLON
874
120.7200
384760958476579
14:59:51
XLON
3,000
120.7000
384760958476809
14:59:51
XLON
10,496
120.7000
384760958476810
14:59:51
XLON
2,022
120.7000
384760958476815
14:59:51
XLON
978
120.7000
384760958476816
15:00:17
XLON
1,790
120.6800
384760958477027
15:00:17
XLON
4,488
120.6800
384760958477028
15:00:27
XLON
3,325
120.6600
384760958477068
15:00:27
XLON
10
120.6600
384760958477066
15:00:27
XLON
4,354
120.6600
384760958477067
15:00:48
XLON
11,186
120.6200
384760958477181
15:00:48
XLON
2,541
120.6200
384760958477183
15:00:48
XLON
4,221
120.6200
384760958477188
15:01:00
XLON
5,845
120.6000
384760958477267
15:01:02
XLON
1,900
120.5400
384760958477330
15:01:29
XLON
3,366
120.5800
384760958477401
15:01:30
XLON
11,028
120.5800
384760958477407
15:01:32
XLON
3,860
120.5600
384760958477416
15:03:00
XLON
68
120.6000
384760958477818
15:03:00
XLON
5,948
120.6000
384760958477819
15:03:28
XLON
1,000
120.5800
384760958478012
15:04:01
XLON
6,909
120.6600
384760958478208
15:04:01
XLON
6,909
120.6600
384760958478206
15:04:03
XLON
317
120.6200
384760958478230
15:04:07
XLON
5,428
120.6200
384760958478260
15:04:07
XLON
3,000
120.6200
384760958478263
15:04:07
XLON
4,678
120.6200
384760958478264
15:04:28
XLON
6,338
120.6400
384760958478357
15:04:59
XLON
1,436
120.7000
384760958478415
15:04:59
XLON
2,579
120.7000
384760958478416
15:04:59
XLON
237
120.7000
384760958478417
15:05:04
XLON
4,071
120.6800
384760958478442
15:05:04
XLON
1,948
120.6800
384760958478443
15:05:53
XLON
2,668
120.6000
384760958478666
15:05:53
XLON
2,006
120.6000
384760958478667
15:06:15
XLON
3,052
120.5400
384760958478789
15:06:15
XLON
2,020
120.5400
384760958478790
15:06:15
XLON
7,988
120.5400
384760958478794
15:06:15
XLON
4,575
120.5200
384760958478796
15:06:24
XLON
3,530
120.5200
384760958478832
15:07:04
XLON
10,230
120.5600
384760958478966
15:07:05
XLON
751
120.5400
384760958478977
15:07:05
XLON
4,597
120.5400
384760958478978
15:07:08
XLON
3,334
120.5400
384760958478998
15:07:44
XLON
3,176
120.6000
384760958479132
15:07:44
XLON
500
120.6000
384760958479134
15:07:44
XLON
3,000
120.6000
384760958479135
15:07:44
XLON
79
120.6000
384760958479136
15:08:59
XLON
5,225
120.5600
384760958479393
15:08:59
XLON
576
120.5600
384760958479394
15:09:00
XLON
5,539
120.5600
384760958479396
15:10:48
XLON
3,000
120.5000
384760958479819
15:11:05
XLON
4,597
120.5000
384760958479861
15:11:05
XLON
3,000
120.5000
384760958479862
15:11:11
XLON
13,996
120.4800
384760958479875
15:12:00
XLON
10,243
120.5200
384760958480033
15:12:11
XLON
9,202
120.5200
384760958480073
15:12:49
XLON
9,511
120.6200
384760958480295
15:12:49
XLON
9,511
120.6200
384760958480297
15:12:57
XLON
3,000
120.6200
384760958480319
15:13:30
XLON
7,703
120.6000
384760958480430
15:14:55
XLON
2,503
120.7200
384760958480688
15:15:22
XLON
319
120.7200
384760958480749
15:15:28
XLON
3,000
120.7200
384760958480794
15:15:30
XLON
1,310
120.7000
384760958480824
15:15:30
XLON
1,676
120.7000
384760958480825
15:15:45
XLON
3,211
120.6800
384760958480864
15:15:45
XLON
3,255
120.6800
384760958480865
15:15:49
XLON
2,991
120.7000
384760958480869
15:16:02
XLON
48
120.6800
384760958480910
15:16:02
XLON
6,330
120.6800
384760958480911
15:16:02
XLON
6,377
120.6800
384760958480914
15:16:02
XLON
1
120.6800
384760958480915
15:16:03
XLON
4,511
120.6800
384760958480916
15:16:04
XLON
1,880
120.6800
384760958480918
15:17:10
XLON
1,506
120.7200
384760958481238
15:18:01
XLON
3,000
120.7400
384760958481494
15:18:01
XLON
455
120.7400
384760958481495
15:18:04
XLON
1,411
120.7400
384760958481506
15:18:19
XLON
6,554
120.7600
384760958481585
15:18:19
XLON
3,000
120.7600
384760958481586
15:18:19
XLON
5,500
120.7600
384760958481587
15:18:19
XLON
4,900
120.7600
384760958481588
15:18:19
XLON
4,911
120.7600
384760958481589
15:18:19
XLON
1,189
120.7600
384760958481590
15:18:20
XLON
3,000
120.7600
384760958481601
15:18:20
XLON
5,146
120.7600
384760958481602
15:18:20
XLON
481
120.7600
384760958481603
15:18:20
XLON
3,000
120.7600
384760958481604
15:18:20
XLON
4,900
120.7600
384760958481605
15:18:21
XLON
6,720
120.7600
384760958481608
15:18:22
XLON
1,426
120.7600
384760958481609
15:18:22
XLON
1,464
120.7600
384760958481610
15:18:22
XLON
3,000
120.7600
384760958481611
15:18:22
XLON
4,339
120.7600
384760958481612
15:18:22
XLON
3,000
120.7600
384760958481613
15:18:23
XLON
3,085
120.7600
384760958481614
15:18:23
XLON
722
120.7600
384760958481615
15:18:23
XLON
3,000
120.7600
384760958481616
15:18:23
XLON
3,851
120.7600
384760958481617
15:18:25
XLON
2,197
120.7600
384760958481626
15:18:49
XLON
8,797
120.8000
384760958481717
15:19:08
XLON
3,000
120.7800
384760958481788
15:19:08
XLON
3,000
120.8000
384760958481789
15:19:08
XLON
4,776
120.8000
384760958481790
15:19:08
XLON
1,138
120.8000
384760958481791
15:19:10
XLON
3,000
120.8000
384760958481792
15:19:10
XLON
717
120.8000
384760958481793
15:19:11
XLON
1,480
120.8000
384760958481796
15:19:11
XLON
3,000
120.8000
384760958481797
15:19:11
XLON
956
120.8000
384760958481798
15:19:11
XLON
4,776
120.8000
384760958481799
15:19:12
XLON
3,000
120.8000
384760958481807
15:19:12
XLON
1,797
120.8000
384760958481808
15:19:13
XLON
3,000
120.8000
384760958481809
15:19:13
XLON
3,000
120.8000
384760958481811
15:19:14
XLON
3,000
120.8000
384760958481812
15:19:14
XLON
3,000
120.8000
384760958481814
15:19:15
XLON
3,000
120.8000
384760958481822
15:19:21
XLON
3,000
120.8000
384760958481837
15:19:21
XLON
3,500
120.8000
384760958481838
15:19:21
XLON
907
120.8000
384760958481839
15:19:34
XLON
12,519
120.7600
384760958481886
15:19:34
XLON
3,000
120.7600
384760958481893
15:19:34
XLON
5,855
120.7600
384760958481894
15:19:34
XLON
3,585
120.7600
384760958481895
15:20:47
XLON
1,790
120.6800
384760958482109
15:20:47
XLON
2,419
120.6800
384760958482110
15:21:49
XLON
13,061
120.7400
384760958482280
15:21:49
XLON
292
120.7400
384760958482281
15:21:51
XLON
13,203
120.7200
384760958482296
15:22:54
XLON
3,000
120.7400
384760958482505
15:22:54
XLON
5,597
120.7400
384760958482506
15:23:52
XLON
1,585
120.6400
384760958482672
15:23:52
XLON
1,410
120.6400
384760958482673
15:24:01
XLON
1,023
120.6400
384760958482699
15:24:01
XLON
2,455
120.6400
384760958482700
15:24:01
XLON
962
120.6400
384760958482701
15:25:08
XLON
771
120.6600
384760958483028
15:25:08
XLON
8,500
120.6600
384760958483029
15:25:08
XLON
2,582
120.6600
384760958483030
15:25:10
XLON
1,713
120.6400
384760958483045
15:25:10
XLON
2,249
120.6400
384760958483046
15:25:33
XLON
1,826
120.6600
384760958483152
15:26:07
XLON
62
120.6400
384760958483227
15:26:07
XLON
3,000
120.6400
384760958483228
15:26:07
XLON
2,800
120.6400
384760958483229
15:27:13
XLON
5,438
120.6200
384760958483444
15:27:13
XLON
5,438
120.6200
384760958483453
15:27:13
XLON
2,346
120.6200
384760958483456
15:27:14
XLON
2,104
120.6200
384760958483467
15:27:14
XLON
1,055
120.6200
384760958483468
15:27:18
XLON
13,705
120.6200
384760958483495
15:27:18
XLON
2,091
120.6200
384760958483496
15:28:32
XLON
13,425
120.6600
384760958483718
15:28:32
XLON
2,425
120.6600
384760958483722
15:28:32
XLON
1,570
120.6600
384760958483723
15:28:32
XLON
9,430
120.6600
384760958483724
15:28:50
XLON
5,689
120.6600
384760958483766
15:29:53
XLON
3,011
120.7000
384760958483987
15:29:53
XLON
1,849
120.7000
384760958483988
15:30:12
XLON
3,000
120.6800
384760958484132
15:30:12
XLON
1,750
120.6800
384760958484133
15:30:12
XLON
6,673
120.6800
384760958484134
15:30:12
XLON
6,673
120.6800
384760958484137
15:30:12
XLON
4,641
120.6800
384760958484138
15:30:12
XLON
3,000
120.6800
384760958484139
15:30:12
XLON
1,189
120.6800
384760958484140
15:30:12
XLON
615
120.6800
384760958484141
15:31:09
XLON
6,746
120.6400
384760958484349
15:32:03
XLON
4,424
120.6200
384760958484557
15:33:14
XLON
797
120.6800
384760958484749
15:33:14
XLON
8,219
120.6800
384760958484750
15:33:14
XLON
1,658
120.6800
384760958484753
15:33:14
XLON
3,200
120.6800
384760958484754
15:34:10
XLON
8,302
120.7400
384760958484956
15:34:10
XLON
2,179
120.7400
384760958484957
15:34:11
XLON
3,000
120.7400
384760958484958
15:34:11
XLON
5,302
120.7400
384760958484959
15:34:13
XLON
5,302
120.7400
384760958484973
15:34:13
XLON
3,366
120.7400
384760958484974
15:34:29
XLON
3,563
120.7200
384760958485018
15:35:30
XLON
2,351
120.7400
384760958485243
15:35:31
XLON
4,806
120.7200
384760958485251
15:36:02
XLON
3,231
120.7200
384760958485321
15:36:02
XLON
6,579
120.7200
384760958485322
15:36:05
XLON
1,064
120.7000
384760958485351
15:36:05
XLON
1,768
120.7000
384760958485352
15:36:09
XLON
1,100
120.7200
384760958485370
15:37:52
XLON
1,542
120.7000
384760958485680
15:37:52
XLON
6,475
120.7200
384760958485681
15:37:52
XLON
543
120.7200
384760958485682
15:37:52
XLON
486
120.7200
384760958485683
15:37:53
XLON
468
120.6800
384760958485701
15:37:53
XLON
5,176
120.6800
384760958485702
15:37:54
XLON
1,609
120.6600
384760958485713
15:37:54
XLON
2,632
120.6600
384760958485714
15:38:39
XLON
10,443
120.6600
384760958485804
15:38:39
XLON
10,033
120.6600
384760958485808
15:39:20
XLON
10,945
120.6200
384760958485912
15:40:02
XLON
4,850
120.5600
384760958486096
15:40:23
XLON
393
120.6600
384760958486160
15:40:27
XLON
3,245
120.6400
384760958486174
15:40:27
XLON
295
120.6600
384760958486175
15:40:27
XLON
3,000
120.6600
384760958486176
15:40:36
XLON
4,253
120.6400
384760958486216
15:40:36
XLON
3,000
120.6600
384760958486217
15:40:36
XLON
3,000
120.6600
384760958486218
15:41:37
XLON
3,000
120.6600
384760958486423
15:42:29
XLON
2,173
120.6600
384760958486591
15:44:10
XLON
2,447
120.6200
384760958486853
15:44:10
XLON
1,670
120.6200
384760958486854
15:44:10
XLON
2,296
120.6200
384760958486855
15:44:21
XLON
993
120.6200
384760958486889
15:44:21
XLON
1,000
120.6200
384760958486890
15:44:21
XLON
3,620
120.6200
384760958486891
15:45:07
XLON
8,019
120.6600
384760958487112
15:45:07
XLON
1,513
120.6600
384760958487124
15:45:29
XLON
137
120.6600
384760958487255
15:46:13
XLON
4,475
120.6600
384760958487389
15:47:36
XLON
1,572
120.7400
384760958487677
15:47:36
XLON
3,000
120.7400
384760958487678
15:47:36
XLON
4,178
120.7400
384760958487679
15:47:36
XLON
2,168
120.7400
384760958487680
15:47:42
XLON
2,078
120.7400
384760958487699
15:48:29
XLON
10
120.7200
384760958487838
15:49:47
XLON
3,250
120.7600
384760958488066
15:50:08
XLON
1,382
120.7600
384760958488162
15:50:08
XLON
68
120.7600
384760958488163
15:50:10
XLON
12,494
120.7400
384760958488171
15:50:13
XLON
1,520
120.7400
384760958488189
15:50:13
XLON
502
120.7400
384760958488190
15:50:13
XLON
3,000
120.7400
384760958488191
15:50:14
XLON
409
120.7400
384760958488208
15:50:23
XLON
6,860
120.7600
384760958488250
15:50:23
XLON
2,872
120.7600
384760958488251
15:50:23
XLON
3,000
120.7600
384760958488252
15:50:23
XLON
1,522
120.7600
384760958488253
15:50:24
XLON
7,663
120.7400
384760958488257
15:50:24
XLON
8,145
120.7400
384760958488258
15:51:00
XLON
3,000
120.7200
384760958488372
15:52:03
XLON
466
120.6800
384760958488605
15:52:03
XLON
2,200
120.6800
384760958488606
15:52:03
XLON
4,821
120.6800
384760958488607
15:52:03
XLON
3,000
120.6800
384760958488608
15:52:03
XLON
996
120.6800
384760958488609
15:52:04
XLON
1,399
120.6800
384760958488610
15:52:05
XLON
437
120.6800
384760958488611
15:52:06
XLON
542
120.6800
384760958488620
15:52:10
XLON
2,190
120.7000
384760958488632
15:52:11
XLON
382
120.7000
384760958488633
15:52:13
XLON
321
120.7000
384760958488647
15:52:14
XLON
3,300
120.7000
384760958488648
15:52:18
XLON
1,770
120.7000
384760958488654
15:52:29
XLON
6,956
120.7400
384760958488710
15:52:52
XLON
3,050
120.7600
384760958488825
15:52:52
XLON
1,834
120.7600
384760958488822
15:52:52
XLON
3,833
120.7600
384760958488823
15:52:52
XLON
3,050
120.7600
384760958488824
15:52:53
XLON
2,648
120.7600
384760958488838
15:52:53
XLON
4,275
120.7600
384760958488839
15:54:07
XLON
13,916
120.8000
384760958489116
15:54:37
XLON
1,612
120.8000
384760958489231
15:54:37
XLON
3,000
120.8000
384760958489232
15:55:02
XLON
1,121
120.7800
384760958489338
15:55:02
XLON
8,094
120.7800
384760958489339
15:55:02
XLON
722
120.7800
384760958489342
15:55:02
XLON
851
120.7800
384760958489343
15:55:02
XLON
913
120.7800
384760958489344
15:55:02
XLON
247
120.7800
384760958489345
15:55:03
XLON
6,482
120.7800
384760958489348
15:55:35
XLON
4,228
120.8000
384760958489404
15:55:43
XLON
9,729
120.8000
384760958489438
15:55:43
XLON
4,731
120.8000
384760958489440
15:55:43
XLON
3,236
120.8000
384760958489441
15:55:43
XLON
851
120.8000
384760958489442
15:55:52
XLON
4,731
120.8000
384760958489463
15:55:52
XLON
596
120.8000
384760958489464
15:59:04
XLON
2,975
120.8800
384760958490206
15:59:04
XLON
4,699
120.8800
384760958490207
15:59:04
XLON
2,206
120.8800
384760958490208
15:59:04
XLON
2,370
120.8800
384760958490213
15:59:04
XLON
851
120.8800
384760958490214
15:59:04
XLON
1,901
120.8800
384760958490215
15:59:04
XLON
2,374
120.8800
384760958490216
15:59:04
XLON
2,384
120.8800
384760958490217
15:59:06
XLON
88
120.8800
384760958490223
15:59:06
XLON
1,854
120.8800
384760958490222
16:00:28
XLON
2,900
120.8800
384760958490593
16:00:30
XLON
1,783
120.8600
384760958490602
16:00:30
XLON
8,187
120.8600
384760958490603
16:00:30
XLON
2,700
120.8600
384760958490607
16:00:32
XLON
3,300
120.8600
384760958490622
16:02:15
XLON
30
120.8600
384760958490975
16:02:16
XLON
50
120.8600
384760958490982
16:03:11
XLON
4,221
120.8800
384760958491191
16:03:26
XLON
3,000
120.9000
384760958491251
16:03:26
XLON
3,370
120.9000
384760958491252
16:03:26
XLON
1,050
120.9000
384760958491253
16:03:26
XLON
2,373
120.9000
384760958491254
16:03:29
XLON
1,864
120.9000
384760958491259
16:03:29
XLON
3,000
120.9000
384760958491260
16:03:29
XLON
3,370
120.9000
384760958491261
16:03:29
XLON
2,700
120.9000
384760958491262
16:03:30
XLON
2,700
120.9000
384760958491265
16:03:31
XLON
278
120.9000
384760958491270
16:03:31
XLON
2,700
120.9000
384760958491271
16:03:31
XLON
2,700
120.9000
384760958491272
16:03:32
XLON
2,200
120.9000
384760958491273
16:03:52
XLON
10,152
120.8800
384760958491337
16:03:53
XLON
3,000
120.8800
384760958491340
16:03:55
XLON
2,700
120.8800
384760958491345
16:03:55
XLON
627
120.8800
384760958491346
16:03:57
XLON
2,700
120.8800
384760958491347
16:04:05
XLON
1,720
120.8800
384760958491414
16:05:18
XLON
571
120.8800
384760958491674
16:05:18
XLON
3,000
120.8800
384760958491675
16:05:23
XLON
27
120.8800
384760958491695
16:05:23
XLON
1,876
120.8800
384760958491696
16:06:39
XLON
5,060
120.8800
384760958492058
16:06:39
XLON
5,060
120.8800
384760958492059
16:07:13
XLON
8,098
120.9000
384760958492183
16:07:13
XLON
3,000
120.9000
384760958492184
16:07:13
XLON
4,200
120.9000
384760958492185
16:07:13
XLON
2,220
120.9000
384760958492186
16:07:13
XLON
1,200
120.9000
384760958492187
16:07:43
XLON
8,293
120.9200
384760958492284
16:07:46
XLON
1,498
120.9200
384760958492297
16:07:46
XLON
1,623
120.9200
384760958492298
16:07:58
XLON
5,648
120.9400
384760958492340
16:08:12
XLON
1,286
120.9600
384760958492378
16:08:32
XLON
1,191
120.9800
384760958492435
16:08:58
XLON
1,189
121.0600
384760958492532
16:08:58
XLON
8,260
121.0600
384760958492533
16:09:02
XLON
3,000
121.0600
384760958492552
16:09:02
XLON
596
121.0600
384760958492553
16:09:05
XLON
3,000
121.0600
384760958492560
16:09:05
XLON
596
121.0600
384760958492561
16:09:07
XLON
3,000
121.0600
384760958492598
16:09:07
XLON
596
121.0600
384760958492599
16:09:09
XLON
3,000
121.0600
384760958492608
16:09:09
XLON
596
121.0600
384760958492609
16:09:11
XLON
3,000
121.0600
384760958492614
16:09:11
XLON
5,799
121.0600
384760958492615
16:09:12
XLON
1,869
121.0600
384760958492624
16:09:12
XLON
596
121.0600
384760958492625
16:09:14
XLON
3,000
121.0600
384760958492626
16:09:14
XLON
5,799
121.0600
384760958492627
16:09:15
XLON
3,000
121.0600
384760958492628
16:09:15
XLON
596
121.0600
384760958492629
16:09:17
XLON
3,000
121.0600
384760958492633
16:09:17
XLON
596
121.0600
384760958492634
16:09:17
XLON
5,259
121.0200
384760958492635
16:09:49
XLON
9,966
121.0000
384760958492725
16:09:49
XLON
4,690
121.0000
384760958492726
16:09:49
XLON
56,990
121.0000
384760958492727
16:09:55
XLON
43
121.0000
384760958492743
16:09:55
XLON
463
121.0000
384760958492744
16:09:55
XLON
4,690
121.0000
384760958492745
16:10:26
XLON
1,324
120.9600
384760958492874
16:10:26
XLON
3,000
120.9600
384760958492875
16:10:27
XLON
2,284
120.9600
384760958492876
16:10:27
XLON
2,700
120.9600
384760958492877
16:10:28
XLON
3,626
120.9600
384760958492882
16:10:28
XLON
1,867
120.9600
384760958492878
16:10:28
XLON
2,700
120.9600
384760958492879
16:10:32
XLON
278
120.9600
384760958492888
16:10:35
XLON
4,258
120.9400
384760958492891
16:10:45
XLON
6,344
120.9200
384760958492913
16:11:21
XLON
436
120.9400
384760958493084
16:11:24
XLON
2,131
120.9400
384760958493099
16:11:31
XLON
1,515
120.9400
384760958493109
16:11:39
XLON
851
120.9400
384760958493137
16:11:52
XLON
2,213
120.9400
384760958493221
16:11:57
XLON
1,913
120.9400
384760958493230
16:12:11
XLON
851
120.9400
384760958493281
16:12:16
XLON
3,470
120.9400
384760958493284
16:12:16
XLON
2,290
120.9400
384760958493285
16:12:16
XLON
6,530
120.9400
384760958493286
16:12:16
XLON
3,000
120.9400
384760958493287
16:12:20
XLON
458
120.9400
384760958493294
16:12:22
XLON
284
120.9400
384760958493304
16:12:22
XLON
851
120.9400
384760958493305
16:12:22
XLON
3,470
120.9400
384760958493306
16:12:23
XLON
2,806
120.9400
384760958493314
16:12:41
XLON
851
120.9400
384760958493372
16:12:46
XLON
2,189
120.9400
384760958493389
16:12:46
XLON
3,470
120.9400
384760958493390
16:12:46
XLON
3,000
120.9400
384760958493391
16:12:46
XLON
1,046
120.9400
384760958493392
16:12:46
XLON
4,745
120.9400
384760958493393
16:12:48
XLON
2,700
120.9400
384760958493397
16:12:48
XLON
3,470
120.9400
384760958493398
16:12:56
XLON
1,818
120.9400
384760958493412
16:12:57
XLON
2,700
120.9400
384760958493420
16:12:58
XLON
37
120.9400
384760958493421
16:13:19
XLON
2,307
120.9400
384760958493502
16:13:23
XLON
461
120.9400
384760958493522
16:13:49
XLON
6,109
120.9600
384760958493595
16:13:49
XLON
6,109
120.9600
384760958493601
16:14:53
XLON
3,292
120.9400
384760958493806
16:14:53
XLON
2,186
120.9400
384760958493807
16:14:54
XLON
3,000
120.9600
384760958493812
16:14:54
XLON
996
120.9600
384760958493813
16:14:54
XLON
1,287
120.9600
384760958493815
16:14:55
XLON
2,700
120.9600
384760958493818
16:15:14
XLON
1,943
120.9400
384760958493905
16:15:14
XLON
3,535
120.9400
384760958493906
16:15:14
XLON
7,101
120.9400
384760958493912
16:15:15
XLON
2,700
120.9400
384760958493915
16:15:15
XLON
596
120.9400
384760958493916
16:15:15
XLON
2,389
120.9400
384760958493917
16:15:15
XLON
1
120.9400
384760958493913
16:15:16
XLON
1,954
120.9400
384760958493925
16:15:16
XLON
2,700
120.9400
384760958493926
16:15:16
XLON
596
120.9400
384760958493927
16:16:57
XLON
3,445
120.9400
384760958494350
16:17:02
XLON
3,831
120.9600
384760958494389
16:17:02
XLON
1,037
120.9600
384760958494390
16:17:03
XLON
2,700
120.9600
384760958494397
16:17:03
XLON
596
120.9600
384760958494398
16:17:03
XLON
3,000
120.9600
384760958494401
16:17:03
XLON
596
120.9600
384760958494402
16:17:05
XLON
61
120.9600
384760958494420
16:17:06
XLON
6,546
120.9600
384760958494427
16:17:07
XLON
6,610
120.9600
384760958494437
16:17:07
XLON
596
120.9600
384760958494438
16:17:07
XLON
2,216
120.9600
384760958494440
16:17:08
XLON
550
120.9600
384760958494441
16:17:08
XLON
574
120.9600
384760958494442
16:17:14
XLON
4,005
120.9600
384760958494470
16:17:14
XLON
596
120.9600
384760958494471
16:17:14
XLON
6,134
120.9600
384760958494472
16:17:16
XLON
11,531
120.9600
384760958494473
16:17:16
XLON
596
120.9600
384760958494474
16:17:21
XLON
1,389
120.9600
384760958494507
16:17:30
XLON
1,492
120.9600
384760958494568
16:17:30
XLON
596
120.9600
384760958494569
16:17:40
XLON
3,445
120.9400
384760958494617
16:17:40
XLON
10,588
120.9400
384760958494622
16:17:40
XLON
424
120.9400
384760958494625
16:17:41
XLON
851
120.9400
384760958494631
16:17:41
XLON
3,000
120.9400
384760958494632
16:17:41
XLON
4,092
120.9400
384760958494633
16:17:41
XLON
596
120.9400
384760958494634
16:17:51
XLON
827
120.9400
384760958494663
16:17:51
XLON
851
120.9400
384760958494664
16:17:57
XLON
40
120.9400
384760958494691
16:17:57
XLON
3,000
120.9400
384760958494692
16:18:24
XLON
3,100
120.9000
384760958494863
16:18:24
XLON
3,000
120.9000
384760958494864
16:18:24
XLON
3,700
120.9000
384760958494865
16:18:24
XLON
2,970
120.9000
384760958494866
16:19:04
XLON
4,836
120.8800
384760958494991
16:19:04
XLON
596
120.8800
384760958494992
16:19:04
XLON
3,000
120.8800
384760958494993
16:19:04
XLON
2,480
120.8800
384760958494994
16:19:06
XLON
2,330
120.8600
384760958495004
16:19:06
XLON
3,000
120.8600
384760958495005
16:19:06
XLON
5,711
120.8600
384760958495006
16:19:06
XLON
996
120.8600
384760958495007
16:19:06
XLON
5,799
120.8600
384760958495008
16:19:06
XLON
596
120.8600
384760958495009
16:19:06
XLON
2,172
120.8600
384760958495010
16:19:06
XLON
3,085
120.8600
384760958495011
16:19:06
XLON
13,041
120.8600
384760958495012
16:19:06
XLON
1,200
120.8600
384760958495013
16:19:06
XLON
1,200
120.8600
384760958495014
16:19:06
XLON
944
120.8600
384760958495015
16:19:07
XLON
7,173
120.8600
384760958495031
16:19:07
XLON
1,159
120.8600
384760958495032
16:19:07
XLON
262
120.8600
384760958495033
16:19:07
XLON
2,060
120.8600
384760958495034
16:19:07
XLON
1,776
120.8600
384760958495035
16:19:07
XLON
596
120.8600
384760958495036
16:19:07
XLON
3,000
120.8600
384760958495037
16:19:07
XLON
1,961
120.8600
384760958495040
16:19:07
XLON
2,700
120.8600
384760958495041
16:19:07
XLON
2,800
120.8600
384760958495042
16:19:07
XLON
596
120.8600
384760958495043
16:19:08
XLON
2,700
120.8600
384760958495044
16:19:08
XLON
596
120.8600
384760958495045
16:19:08
XLON
2,700
120.8600
384760958495050
16:19:09
XLON
4,189
120.8600
384760958495051
16:19:09
XLON
2,700
120.8600
384760958495052
16:19:09
XLON
2,700
120.8600
384760958495053
16:19:09
XLON
88
120.8600
384760958495054
16:19:10
XLON
2,700
120.8600
384760958495055
16:19:10
XLON
2,174
120.8600
384760958495056
16:19:10
XLON
2,700
120.8600
384760958495059
16:19:11
XLON
2,700
120.8600
384760958495061
16:19:19
XLON
10,345
120.8600
384760958495108
16:19:19
XLON
2,800
120.8600
384760958495109
16:19:19
XLON
3,000
120.8600
384760958495110
16:19:24
XLON
5,467
120.8400
384760958495151
16:20:03
XLON
2,406
120.8400
384760958495293
16:20:03
XLON
11,097
120.8400
384760958495294
16:20:04
XLON
1,525
120.8400
384760958495297
16:20:04
XLON
881
120.8400
384760958495302
16:20:05
XLON
1,768
120.8400
384760958495326
16:20:05
XLON
12,085
120.8400
384760958495327
16:20:21
XLON
851
120.8200
384760958495491
16:20:21
XLON
795
120.8200
384760958495492
16:20:21
XLON
3,000
120.8200
384760958495493
16:20:21
XLON
2,700
120.8200
384760958495494
16:20:26
XLON
603
120.8200
384760958495509
16:20:26
XLON
159
120.8200
384760958495510
16:20:26
XLON
2,700
120.8200
384760958495511
16:20:34
XLON
2,700
120.8400
384760958495582
16:22:02
XLON
2,217
120.8200
384760958496050
16:22:02
XLON
2,700
120.8200
384760958496051
16:22:06
XLON
44
120.8200
384760958496064
16:22:06
XLON
2,700
120.8200
384760958496065
16:22:07
XLON
2,700
120.8200
384760958496075
16:23:37
XLON
41,674
120.8600
384760958496453
16:23:37
XLON
5,964
120.8800
384760958496454
16:23:37
XLON
3,000
120.8800
384760958496455
16:23:37
XLON
1,189
120.8800
384760958496456
16:23:37
XLON
1,200
120.8800
384760958496457
16:23:37
XLON
1,200
120.8800
384760958496458
16:23:39
XLON
3,000
120.8800
384760958496466
16:23:39
XLON
2,700
120.8800
384760958496467
16:23:39
XLON
5,050
120.8800
384760958496468
16:23:39
XLON
2,139
120.8800
384760958496475
16:23:41
XLON
3,434
120.8800
384760958496476
16:24:12
XLON
1,556
120.8800
384760958496642
16:24:12
XLON
1,209
120.9000
384760958496643
16:24:12
XLON
2,359
120.9000
384760958496644
16:24:12
XLON
5,297
120.9000
384760958496645
16:24:12
XLON
5,964
120.9000
384760958496646
16:24:12
XLON
2,240
120.9000
384760958496647
16:24:12
XLON
2,019
120.9000
384760958496648
16:24:12
XLON
1,189
120.9000
384760958496649
16:24:12
XLON
1,196
120.9000
384760958496650
16:24:12
XLON
1,200
120.9000
384760958496651
16:24:14
XLON
2,234
120.8600
384760958496668
16:24:14
XLON
7,274
120.8600
384760958496669
16:24:14
XLON
304
120.8600
384760958496670
16:24:17
XLON
1,008
120.8600
384760958496673
16:24:17
XLON
11,116
120.8600
384760958496674
16:25:11
XLON
2,263
120.9400
384760958496959
16:25:17
XLON
39
120.9400
384760958497061
16:25:30
XLON
3,024
120.9200
384760958497147
16:26:30
XLON
290
120.9200
384760958497429
16:27:44
XLON
4,515
120.9600
384760958497779
16:27:44
XLON
2,854
120.9600
384760958497780
16:27:44
XLON
3,982
120.9600
384760958497781
16:27:44
XLON
5,854
120.9600
384760958497782
16:27:48
XLON
796
120.9400
384760958497806
This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news
Enquiries to:
Investor relations: Telephone +44 (0) 7919 990 230
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.ENDPOSSSIFMDEFSELU
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 - NOTICE OF REDEMPTION FOR DOLLAR NOTES DUE 2028
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement