REG - Vodafone Group Plc - Transaction in Own Shares
7 September 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
Date of purchase:
7 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
122.58
Lowest price paid per share (pence):
121.38
Volume weighted average price paid per share (pence):
121.92
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,191,019,191 of its ordinary shares in treasury and has 27,626,570,827 ordinary shares in issue (excluding treasury shares).As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 7 September 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 7 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
121.92
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:36:38
XLON
4,072
121.7000
387234859587119
08:37:19
XLON
5,582
121.7000
387234859587194
08:40:55
XLON
6,054
121.6200
387234859587588
08:40:55
XLON
3,000
121.6200
387234859587599
08:40:55
XLON
1,880
121.6200
387234859587600
08:41:55
XLON
10,573
121.6200
387234859587653
08:43:57
XLON
3,000
121.6200
387234859587867
08:45:30
XLON
5,081
121.6000
387234859588008
08:45:30
XLON
4,245
121.6000
387234859588009
08:46:14
XLON
2,900
121.6000
387234859588071
08:46:14
XLON
4,084
121.6000
387234859588072
08:46:14
XLON
3,425
121.6000
387234859588075
08:46:34
XLON
12,917
121.5600
387234859588124
08:48:46
XLON
2,910
121.6000
387234859588354
08:50:50
XLON
13,023
121.6200
387234859588520
08:50:50
XLON
2,278
121.6000
387234859588524
08:50:50
XLON
5,594
121.6000
387234859588525
08:50:50
XLON
3,000
121.6200
387234859588526
08:50:50
XLON
6,209
121.6200
387234859588527
08:50:50
XLON
3,466
121.6200
387234859588528
08:50:50
XLON
1,205
121.6200
387234859588529
08:50:50
XLON
123
121.6200
387234859588530
08:51:47
XLON
5,500
121.5600
387234859588640
08:51:47
XLON
3,396
121.5600
387234859588641
08:54:00
XLON
3,000
121.6400
387234859588834
08:54:29
XLON
3,000
121.6400
387234859588912
08:54:34
XLON
3,000
121.6400
387234859588919
08:54:34
XLON
12
121.6400
387234859588920
08:54:39
XLON
3,000
121.6400
387234859588933
08:54:48
XLON
860
121.6400
387234859588934
08:54:53
XLON
42
121.6400
387234859588944
08:55:04
XLON
3,000
121.6600
387234859588970
08:55:04
XLON
3,000
121.6600
387234859588971
08:55:04
XLON
3,255
121.6600
387234859588972
08:55:10
XLON
2,044
121.6600
387234859588998
08:55:10
XLON
886
121.6600
387234859588999
08:55:26
XLON
1,404
121.6600
387234859589011
08:55:59
XLON
8,339
121.6400
387234859589027
08:55:59
XLON
3,000
121.6400
387234859589029
08:55:59
XLON
3,961
121.6400
387234859589030
08:56:22
XLON
2,596
121.6800
387234859589081
08:56:22
XLON
3,526
121.6800
387234859589082
08:56:51
XLON
3,340
121.6400
387234859589141
08:56:51
XLON
4,127
121.6000
387234859589144
08:57:31
XLON
2,728
121.6800
387234859589264
08:57:31
XLON
1,816
121.6800
387234859589265
08:59:00
XLON
415
121.7600
387234859589415
08:59:00
XLON
6,618
121.7600
387234859589416
08:59:00
XLON
415
121.7600
387234859589417
08:59:00
XLON
3,991
121.7600
387234859589418
08:59:00
XLON
605
121.7600
387234859589419
08:59:22
XLON
663
121.7200
387234859589487
08:59:22
XLON
2,975
121.7200
387234859589488
08:59:46
XLON
1,024
121.6600
387234859589544
08:59:46
XLON
1,102
121.6600
387234859589545
08:59:46
XLON
2,167
121.6600
387234859589546
09:01:25
XLON
924
121.6200
387234859589743
09:01:25
XLON
6,753
121.6200
387234859589744
09:01:38
XLON
3,000
121.6200
387234859589772
09:02:20
XLON
3,000
121.6200
387234859589875
09:02:56
XLON
5,386
121.6000
387234859589986
09:02:57
XLON
5,407
121.6000
387234859589993
09:02:57
XLON
6,864
121.6000
387234859589994
09:03:12
XLON
2,485
121.5800
387234859590034
09:03:12
XLON
1,163
121.5800
387234859590035
09:03:12
XLON
1,138
121.5800
387234859590036
09:05:15
XLON
5,249
121.5800
387234859590242
09:05:15
XLON
133
121.6000
387234859590245
09:05:15
XLON
3,182
121.6000
387234859590252
09:05:17
XLON
524
121.6000
387234859590256
09:05:17
XLON
1,434
121.6000
387234859590257
09:05:27
XLON
3,000
121.6000
387234859590279
09:05:33
XLON
3,173
121.6000
387234859590288
09:06:02
XLON
3,000
121.6000
387234859590317
09:06:02
XLON
2,515
121.6000
387234859590318
09:06:02
XLON
1,276
121.5800
387234859590312
09:06:02
XLON
11,758
121.5800
387234859590313
09:06:49
XLON
88
121.4800
387234859590441
09:06:53
XLON
3,957
121.4800
387234859590449
09:07:29
XLON
3,282
121.5200
387234859590542
09:07:29
XLON
150
121.5200
387234859590543
09:07:42
XLON
5,134
121.4800
387234859590577
09:07:42
XLON
3,000
121.4800
387234859590579
09:07:42
XLON
1,081
121.4800
387234859590580
09:07:50
XLON
2,893
121.4000
387234859590643
09:08:42
XLON
1,676
121.4200
387234859590804
09:08:42
XLON
2,901
121.4200
387234859590805
09:09:30
XLON
2,972
121.4800
387234859590879
09:09:30
XLON
2,980
121.4800
387234859590881
09:09:55
XLON
20
121.4600
387234859590902
09:10:06
XLON
5,919
121.4600
387234859590914
09:10:06
XLON
6,607
121.4600
387234859590916
09:11:19
XLON
6,050
121.4600
387234859591077
09:11:19
XLON
3,482
121.4600
387234859591078
09:11:32
XLON
2,300
121.5000
387234859591102
09:12:39
XLON
3,000
121.5200
387234859591173
09:12:39
XLON
6,855
121.5000
387234859591170
09:12:39
XLON
100
121.5000
387234859591171
09:12:39
XLON
3,725
121.5000
387234859591172
09:12:52
XLON
3,074
121.5000
387234859591187
09:13:28
XLON
3,000
121.5600
387234859591247
09:13:47
XLON
1,431
121.5400
387234859591273
09:13:56
XLON
13,194
121.5400
387234859591291
09:13:56
XLON
3,000
121.5400
387234859591294
09:13:56
XLON
1,241
121.5400
387234859591295
09:15:07
XLON
3,000
121.5200
387234859591394
09:15:50
XLON
5,703
121.5200
387234859591451
09:15:50
XLON
7,809
121.5200
387234859591452
09:15:51
XLON
5,739
121.5200
387234859591453
09:16:07
XLON
3,368
121.4200
387234859591506
09:16:07
XLON
551
121.4200
387234859591507
09:16:45
XLON
3,249
121.4600
387234859591539
09:18:53
XLON
2,061
121.6000
387234859591752
09:18:53
XLON
6,778
121.6000
387234859591753
09:18:53
XLON
4,865
121.6000
387234859591754
09:18:58
XLON
2,158
121.6000
387234859591760
09:18:58
XLON
3,216
121.6000
387234859591761
09:19:03
XLON
1,879
121.6000
387234859591776
09:19:03
XLON
1,497
121.6000
387234859591777
09:19:07
XLON
3,000
121.5600
387234859591789
09:19:51
XLON
1,534
121.6600
387234859591859
09:19:55
XLON
3,765
121.6800
387234859591866
09:19:56
XLON
2,860
121.6600
387234859591870
09:20:06
XLON
7,156
121.6200
387234859591883
09:20:06
XLON
2,019
121.6200
387234859591884
09:21:14
XLON
2,900
121.6600
387234859591933
09:21:14
XLON
1,543
121.6600
387234859591934
09:21:29
XLON
2,839
121.6600
387234859591954
09:21:48
XLON
3,000
121.6600
387234859591968
09:22:25
XLON
3,652
121.6400
387234859592021
09:22:25
XLON
6,532
121.6400
387234859592037
09:23:16
XLON
1,527
121.6200
387234859592081
09:23:16
XLON
5,094
121.6200
387234859592082
09:23:16
XLON
2,126
121.6400
387234859592084
09:23:16
XLON
3,000
121.6400
387234859592085
09:24:00
XLON
971
121.6000
387234859592127
09:24:00
XLON
5,573
121.6000
387234859592128
09:24:00
XLON
3,662
121.6200
387234859592129
09:24:00
XLON
190
121.6200
387234859592130
09:25:16
XLON
3,000
121.6000
387234859592207
09:25:21
XLON
988
121.6000
387234859592218
09:25:38
XLON
2,000
121.6200
387234859592261
09:25:48
XLON
5,006
121.6200
387234859592267
09:25:48
XLON
1,475
121.6200
387234859592268
09:25:48
XLON
3,493
121.6000
387234859592269
09:26:04
XLON
2,400
121.5800
387234859592293
09:26:04
XLON
1,657
121.5800
387234859592294
09:26:12
XLON
3,000
121.5600
387234859592308
09:26:12
XLON
2,793
121.5600
387234859592309
09:27:49
XLON
1,824
121.6800
387234859592428
09:27:49
XLON
2,077
121.6800
387234859592429
09:27:49
XLON
3,200
121.6800
387234859592430
09:27:49
XLON
91
121.6800
387234859592431
09:27:57
XLON
2,133
121.6800
387234859592434
09:29:06
XLON
11,628
121.6600
387234859592493
09:29:07
XLON
12,194
121.6600
387234859592494
09:30:03
XLON
10,143
121.5800
387234859592576
09:30:13
XLON
3,175
121.4600
387234859592644
09:31:04
XLON
3,566
121.4800
387234859592688
09:32:05
XLON
245
121.4800
387234859592754
09:32:05
XLON
2,208
121.4800
387234859592755
09:32:05
XLON
2,780
121.4800
387234859592756
09:32:10
XLON
1,805
121.4800
387234859592766
09:32:10
XLON
1,171
121.4800
387234859592767
09:32:34
XLON
3,000
121.5200
387234859592827
09:32:53
XLON
3,318
121.5600
387234859592852
09:33:50
XLON
3,000
121.5000
387234859592953
09:33:50
XLON
594
121.5000
387234859592954
09:33:50
XLON
2,800
121.5200
387234859592955
09:33:50
XLON
2,400
121.5200
387234859592956
09:33:50
XLON
1,168
121.5200
387234859592957
09:33:58
XLON
3,000
121.5000
387234859592972
09:33:58
XLON
486
121.5200
387234859592973
09:34:12
XLON
1,231
121.5200
387234859592999
09:34:12
XLON
1,699
121.5200
387234859593000
09:34:22
XLON
2,086
121.5200
387234859593001
09:34:22
XLON
3,000
121.5200
387234859593002
09:34:34
XLON
2,371
121.5400
387234859593035
09:34:56
XLON
6,639
121.5000
387234859593048
09:35:22
XLON
1,452
121.5600
387234859593086
09:35:22
XLON
1,687
121.5600
387234859593087
09:35:22
XLON
1,314
121.5600
387234859593088
09:36:02
XLON
99
121.5800
387234859593145
09:36:02
XLON
8,751
121.5800
387234859593146
09:36:02
XLON
4,971
121.5800
387234859593147
09:37:07
XLON
4,540
121.6200
387234859593241
09:37:07
XLON
3,000
121.6000
387234859593246
09:37:07
XLON
3,000
121.6000
387234859593247
09:37:07
XLON
1,984
121.6200
387234859593248
09:38:00
XLON
7,799
121.6000
387234859593336
09:38:00
XLON
767
121.6000
387234859593337
09:40:11
XLON
4,152
121.6600
387234859593495
09:40:11
XLON
2,862
121.6400
387234859593498
09:40:19
XLON
3,000
121.6200
387234859593518
09:40:49
XLON
1,279
121.7000
387234859593567
09:40:49
XLON
594
121.7000
387234859593568
09:40:54
XLON
1,802
121.7000
387234859593570
09:40:54
XLON
594
121.7000
387234859593571
09:40:56
XLON
2,076
121.7000
387234859593579
09:41:51
XLON
3,514
121.6800
387234859593616
09:41:51
XLON
8,301
121.6800
387234859593617
09:41:51
XLON
1,993
121.6800
387234859593623
09:41:51
XLON
1,208
121.6800
387234859593624
09:41:51
XLON
9,761
121.6800
387234859593625
09:46:53
XLON
468
121.7000
387234859593983
09:47:55
XLON
11,267
121.6800
387234859594096
09:47:57
XLON
2,850
121.6800
387234859594098
09:47:57
XLON
1,769
121.6800
387234859594099
09:47:59
XLON
267
121.6800
387234859594103
09:48:16
XLON
5,886
121.6800
387234859594126
09:49:52
XLON
11,670
121.7400
387234859594186
09:49:52
XLON
2,277
121.7400
387234859594187
09:49:52
XLON
2,277
121.7400
387234859594188
09:50:37
XLON
11,517
121.7200
387234859594280
09:50:37
XLON
2,900
121.7200
387234859594282
09:51:12
XLON
1,175
121.7400
387234859594318
09:51:17
XLON
41
121.7400
387234859594328
09:52:06
XLON
46
121.7800
387234859594386
09:52:06
XLON
3,000
121.7800
387234859594387
09:52:39
XLON
12,726
121.8200
387234859594425
09:52:39
XLON
3,000
121.8200
387234859594441
09:52:39
XLON
594
121.8200
387234859594442
09:53:08
XLON
11,531
121.7800
387234859594482
09:53:08
XLON
7,222
121.7800
387234859594480
09:53:08
XLON
3,570
121.7800
387234859594481
09:53:27
XLON
559
121.7800
387234859594573
09:53:27
XLON
2,800
121.7600
387234859594576
09:53:27
XLON
11,042
121.7600
387234859594577
09:54:23
XLON
4,295
121.7200
387234859594670
09:56:36
XLON
3,000
121.7600
387234859594838
09:56:44
XLON
3,000
121.7600
387234859594851
09:57:40
XLON
12,392
121.7400
387234859594940
09:57:56
XLON
6,227
121.7200
387234859594961
09:57:56
XLON
746
121.7200
387234859594962
09:57:56
XLON
3,000
121.7200
387234859594966
09:57:56
XLON
2,333
121.7200
387234859594967
09:57:56
XLON
318
121.7200
387234859594968
09:57:56
XLON
4
121.7200
387234859594969
09:57:56
XLON
1,889
121.7200
387234859594970
09:59:50
XLON
3,000
121.7200
387234859595148
09:59:50
XLON
2,444
121.7200
387234859595149
09:59:56
XLON
2,174
121.7200
387234859595183
10:00:09
XLON
2,918
121.7200
387234859595199
10:00:27
XLON
1,200
121.6800
387234859595260
10:01:03
XLON
3,000
121.6600
387234859595306
10:01:03
XLON
2,410
121.6600
387234859595307
10:01:03
XLON
108
121.6600
387234859595308
10:02:01
XLON
6,243
121.6600
387234859595389
10:02:01
XLON
7,716
121.6600
387234859595390
10:02:01
XLON
3,000
121.6600
387234859595393
10:02:01
XLON
2,330
121.6600
387234859595394
10:02:01
XLON
913
121.6600
387234859595395
10:02:29
XLON
3,000
121.5800
387234859595477
10:02:29
XLON
402
121.6000
387234859595478
10:04:07
XLON
4,850
121.6600
387234859595600
10:04:38
XLON
2,146
121.6800
387234859595650
10:04:48
XLON
4,021
121.6800
387234859595672
10:05:59
XLON
6,466
121.7600
387234859595822
10:06:23
XLON
537
121.7400
387234859595871
10:06:23
XLON
4,172
121.7400
387234859595872
10:06:23
XLON
4,669
121.7400
387234859595873
10:06:24
XLON
4,669
121.7400
387234859595881
10:06:24
XLON
4,005
121.7400
387234859595882
10:07:17
XLON
794
121.8000
387234859595991
10:07:17
XLON
3,000
121.8000
387234859595992
10:07:21
XLON
3,000
121.7800
387234859595999
10:07:21
XLON
1,032
121.7800
387234859596000
10:07:21
XLON
4,798
121.7800
387234859596001
10:07:24
XLON
7,256
121.7600
387234859596010
10:07:24
XLON
5,517
121.7600
387234859596011
10:09:16
XLON
9,123
121.7200
387234859596203
10:09:17
XLON
3,000
121.7000
387234859596208
10:09:17
XLON
6,603
121.7200
387234859596209
10:09:27
XLON
1,037
121.6800
387234859596226
10:09:27
XLON
1,954
121.6800
387234859596227
10:10:08
XLON
6,034
121.6800
387234859596300
10:12:00
XLON
5,563
121.6400
387234859596467
10:12:00
XLON
1,214
121.6400
387234859596469
10:12:00
XLON
3,958
121.6400
387234859596470
10:14:40
XLON
6,572
121.6400
387234859596639
10:15:19
XLON
5,954
121.6200
387234859596683
10:16:02
XLON
3,000
121.6600
387234859596742
10:16:02
XLON
11,427
121.6600
387234859596741
10:16:04
XLON
3,000
121.6600
387234859596744
10:16:04
XLON
2,077
121.6600
387234859596745
10:16:04
XLON
2,692
121.6600
387234859596746
10:16:19
XLON
3,000
121.6600
387234859596768
10:16:19
XLON
2,029
121.6600
387234859596769
10:16:28
XLON
3,000
121.6600
387234859596787
10:16:28
XLON
500
121.6600
387234859596788
10:16:55
XLON
2,854
121.6600
387234859596823
10:17:34
XLON
13,929
121.6600
387234859596876
10:17:34
XLON
7,038
121.6600
387234859596881
10:20:13
XLON
3,123
121.6400
387234859597107
10:20:16
XLON
10,520
121.6400
387234859597121
10:20:16
XLON
687
121.6400
387234859597122
10:20:16
XLON
1,503
121.6400
387234859597123
10:21:16
XLON
9,164
121.6600
387234859597247
10:21:16
XLON
4,275
121.6600
387234859597248
10:21:29
XLON
377
121.6600
387234859597266
10:21:29
XLON
6,951
121.6600
387234859597267
10:21:29
XLON
3,194
121.6400
387234859597284
10:22:50
XLON
2,225
121.6000
387234859597377
10:22:50
XLON
3,305
121.6000
387234859597378
10:24:04
XLON
2,138
121.6000
387234859597481
10:24:09
XLON
1,625
121.6000
387234859597493
10:24:09
XLON
2,821
121.6000
387234859597494
10:24:27
XLON
751
121.5800
387234859597522
10:24:34
XLON
3,000
121.5800
387234859597532
10:25:52
XLON
3,000
121.6000
387234859597738
10:26:18
XLON
7,151
121.6000
387234859597844
10:26:18
XLON
1,649
121.6000
387234859597845
10:26:23
XLON
410
121.6000
387234859597861
10:26:23
XLON
1,541
121.6000
387234859597862
10:30:00
XLON
2,977
121.6400
387234859598220
10:30:00
XLON
2,930
121.6400
387234859598226
10:30:00
XLON
3,819
121.6200
387234859598227
10:30:01
XLON
8,963
121.6200
387234859598229
10:30:01
XLON
1,781
121.6200
387234859598230
10:30:01
XLON
2,165
121.6200
387234859598231
10:30:01
XLON
3,000
121.6200
387234859598233
10:30:01
XLON
3,000
121.6200
387234859598234
10:30:01
XLON
2,963
121.6200
387234859598235
10:30:02
XLON
908
121.5800
387234859598263
10:30:02
XLON
3,000
121.5800
387234859598264
10:30:02
XLON
594
121.5800
387234859598265
10:31:26
XLON
13,580
121.6200
387234859598398
10:31:31
XLON
3,000
121.6000
387234859598453
10:31:31
XLON
315
121.6000
387234859598454
10:31:31
XLON
3,209
121.6000
387234859598455
10:31:31
XLON
3,858
121.6000
387234859598456
10:31:33
XLON
3,000
121.6000
387234859598461
10:31:33
XLON
6,975
121.6000
387234859598462
10:31:33
XLON
162
121.6000
387234859598463
10:31:38
XLON
3,000
121.6000
387234859598479
10:31:44
XLON
6,304
121.5800
387234859598496
10:31:44
XLON
6,520
121.5800
387234859598500
10:32:05
XLON
2,224
121.5400
387234859598538
10:32:05
XLON
1,986
121.5400
387234859598539
10:32:05
XLON
4,364
121.5400
387234859598542
10:32:27
XLON
422
121.5200
387234859598564
10:32:27
XLON
2,608
121.5200
387234859598565
10:32:52
XLON
3,135
121.4600
387234859598584
10:32:52
XLON
1
121.4600
387234859598585
10:32:59
XLON
491
121.4400
387234859598590
10:32:59
XLON
1,939
121.4400
387234859598591
10:32:59
XLON
1,645
121.4400
387234859598592
10:33:37
XLON
2,797
121.4200
387234859598677
10:33:37
XLON
3,134
121.4200
387234859598684
10:33:37
XLON
117
121.4000
387234859598686
10:33:37
XLON
1,760
121.4000
387234859598687
10:33:37
XLON
1,754
121.4000
387234859598688
10:33:37
XLON
295
121.4200
387234859598676
10:34:00
XLON
2,927
121.3800
387234859598733
10:35:46
XLON
2,362
121.4000
387234859598930
10:35:46
XLON
6,589
121.4000
387234859598932
10:35:46
XLON
986
121.4000
387234859598931
10:37:55
XLON
4,777
121.4400
387234859599091
10:37:55
XLON
4,921
121.4400
387234859599090
10:37:55
XLON
3,854
121.4400
387234859599095
10:38:11
XLON
3,219
121.5400
387234859599204
10:38:11
XLON
3,000
121.5400
387234859599205
10:38:39
XLON
3,200
121.5400
387234859599236
10:38:39
XLON
3,200
121.5400
387234859599237
10:38:39
XLON
2,325
121.5400
387234859599238
10:38:39
XLON
820
121.5400
387234859599239
10:38:39
XLON
3,000
121.5400
387234859599240
10:39:49
XLON
2,402
121.6000
387234859599347
10:39:49
XLON
424
121.6000
387234859599348
10:39:49
XLON
198
121.6000
387234859599349
10:42:34
XLON
2,827
121.6800
387234859599637
10:42:34
XLON
13,373
121.6800
387234859599638
10:42:34
XLON
13,372
121.6800
387234859599639
10:42:34
XLON
3,000
121.6800
387234859599640
10:42:34
XLON
3,232
121.6800
387234859599641
10:43:02
XLON
12,460
121.6600
387234859599688
10:43:02
XLON
3,908
121.6600
387234859599687
10:43:02
XLON
2,866
121.6600
387234859599690
10:43:02
XLON
424
121.6600
387234859599691
10:43:02
XLON
2,665
121.6600
387234859599692
10:45:09
XLON
2,081
121.6600
387234859599811
10:45:09
XLON
1,557
121.6600
387234859599812
10:45:09
XLON
1,668
121.6600
387234859599813
10:45:09
XLON
6,744
121.6600
387234859599814
10:45:14
XLON
347
121.6200
387234859599824
10:45:14
XLON
2,976
121.6200
387234859599825
10:45:19
XLON
1,298
121.6000
387234859599828
10:45:19
XLON
8,192
121.6000
387234859599829
10:45:19
XLON
2,237
121.6000
387234859599846
10:45:19
XLON
1,819
121.6000
387234859599847
10:47:22
XLON
3,395
121.5400
387234859600037
10:47:22
XLON
3,033
121.5400
387234859600038
10:47:22
XLON
2,561
121.5200
387234859600043
10:47:22
XLON
2,200
121.5200
387234859600044
10:47:22
XLON
3,273
121.5200
387234859600045
10:47:22
XLON
541
121.5200
387234859600046
10:47:22
XLON
1,508
121.5200
387234859600047
10:47:22
XLON
1,492
121.5200
387234859600048
10:47:51
XLON
1,985
121.4800
387234859600115
10:47:51
XLON
2,361
121.4800
387234859600116
10:47:51
XLON
3,223
121.4800
387234859600126
10:47:51
XLON
3,222
121.4800
387234859600127
10:47:51
XLON
3,200
121.4800
387234859600128
10:47:51
XLON
3,637
121.4800
387234859600129
10:48:08
XLON
4,100
121.5200
387234859600166
10:48:08
XLON
2,079
121.5200
387234859600167
10:49:22
XLON
3,325
121.5400
387234859600245
10:49:22
XLON
3,389
121.5400
387234859600247
10:49:44
XLON
2,975
121.5400
387234859600270
10:49:44
XLON
448
121.5400
387234859600271
10:49:47
XLON
2,789
121.5400
387234859600284
10:49:47
XLON
3,000
121.5400
387234859600285
10:49:47
XLON
3,409
121.5400
387234859600286
10:49:48
XLON
2,789
121.5400
387234859600287
10:49:48
XLON
2,307
121.5400
387234859600288
10:49:48
XLON
1,886
121.5400
387234859600289
10:49:49
XLON
2,454
121.5400
387234859600290
10:49:50
XLON
1,453
121.5400
387234859600291
10:50:06
XLON
912
121.5400
387234859600364
10:51:17
XLON
13,441
121.5400
387234859600498
10:51:17
XLON
3,963
121.5400
387234859600497
10:51:17
XLON
100
121.5400
387234859600500
10:51:17
XLON
3,224
121.5400
387234859600501
10:51:17
XLON
99
121.5400
387234859600502
10:53:45
XLON
2,300
121.5600
387234859600674
10:54:21
XLON
12,893
121.6000
387234859600747
10:54:21
XLON
3,521
121.6000
387234859600749
10:57:09
XLON
4,782
121.6000
387234859600952
10:57:09
XLON
5,164
121.6000
387234859600954
10:57:09
XLON
1,931
121.6000
387234859600955
10:57:11
XLON
850
121.6000
387234859600960
10:57:11
XLON
2,224
121.6000
387234859600961
10:57:11
XLON
3,000
121.6000
387234859600962
10:57:12
XLON
2,557
121.6000
387234859600973
10:57:14
XLON
2,856
121.6000
387234859600974
10:57:43
XLON
11,910
121.6000
387234859601009
10:58:00
XLON
2,502
121.5800
387234859601052
10:58:00
XLON
594
121.5800
387234859601053
10:58:00
XLON
3,216
121.5800
387234859601054
10:58:02
XLON
2,057
121.5600
387234859601079
10:58:02
XLON
11,996
121.5600
387234859601080
11:00:02
XLON
5,993
121.6000
387234859601251
11:00:02
XLON
3,370
121.6000
387234859601258
11:00:02
XLON
2,160
121.6000
387234859601259
11:01:59
XLON
1,518
121.5400
387234859601474
11:01:59
XLON
3,000
121.5400
387234859601475
11:03:14
XLON
972
121.6200
387234859601625
11:03:15
XLON
2,690
121.6200
387234859601626
11:03:15
XLON
3,000
121.6200
387234859601627
11:03:39
XLON
1,500
121.6000
387234859601668
11:03:44
XLON
112
121.6000
387234859601675
11:05:03
XLON
3,434
121.6200
387234859601787
11:05:03
XLON
938
121.6200
387234859601788
11:05:14
XLON
8
121.6200
387234859601796
11:05:14
XLON
3,000
121.6200
387234859601797
11:05:14
XLON
943
121.6200
387234859601798
11:05:29
XLON
7,469
121.6000
387234859601826
11:05:29
XLON
3,359
121.6000
387234859601827
11:05:29
XLON
3,359
121.6000
387234859601828
11:05:30
XLON
4,855
121.6000
387234859601829
11:05:30
XLON
1,541
121.6000
387234859601830
11:05:30
XLON
4,855
121.6000
387234859601831
11:07:46
XLON
5,173
121.6800
387234859602056
11:10:10
XLON
4,151
121.6400
387234859602251
11:10:31
XLON
3,446
121.6400
387234859602275
11:10:31
XLON
3,100
121.6400
387234859602276
11:10:31
XLON
514
121.6400
387234859602277
11:10:44
XLON
1,701
121.6200
387234859602327
11:10:44
XLON
1,786
121.6200
387234859602326
11:10:44
XLON
3,144
121.6200
387234859602328
11:10:44
XLON
88
121.6200
387234859602329
11:14:49
XLON
4,775
121.5400
387234859602629
11:14:49
XLON
12,649
121.5600
387234859602628
11:17:02
XLON
1,583
121.5600
387234859602852
11:17:17
XLON
9,120
121.6000
387234859602929
11:18:51
XLON
8,073
121.5800
387234859603044
11:22:56
XLON
12,485
121.6400
387234859603332
11:22:56
XLON
7,540
121.6400
387234859603334
11:22:56
XLON
3,100
121.6400
387234859603335
11:23:00
XLON
2,300
121.6200
387234859603340
11:23:00
XLON
2,078
121.6200
387234859603341
11:23:00
XLON
4,257
121.6200
387234859603342
11:23:01
XLON
2,486
121.6200
387234859603343
11:23:25
XLON
6,306
121.6000
387234859603383
11:23:25
XLON
367
121.6000
387234859603384
11:23:25
XLON
3,766
121.6000
387234859603385
11:24:00
XLON
7,465
121.5800
387234859603399
11:28:13
XLON
2,770
121.6200
387234859603804
11:28:13
XLON
188
121.6200
387234859603805
11:29:25
XLON
4,639
121.6000
387234859603979
11:29:25
XLON
8,888
121.6000
387234859603980
11:29:25
XLON
5,803
121.6000
387234859603981
11:31:29
XLON
4,515
121.6400
387234859604174
11:31:52
XLON
2,956
121.6200
387234859604189
11:31:52
XLON
2,900
121.6400
387234859604190
11:31:52
XLON
3,332
121.6400
387234859604191
11:32:53
XLON
3,170
121.6200
387234859604315
11:32:53
XLON
6,015
121.6200
387234859604316
11:32:53
XLON
8,877
121.6200
387234859604332
11:32:53
XLON
990
121.6200
387234859604333
11:35:37
XLON
10,546
121.6200
387234859604562
11:35:37
XLON
2,900
121.6200
387234859604566
11:35:38
XLON
4,230
121.6200
387234859604567
11:35:38
XLON
337
121.6200
387234859604568
11:35:38
XLON
2,360
121.6200
387234859604569
11:35:38
XLON
3,104
121.6200
387234859604570
11:35:38
XLON
337
121.6200
387234859604571
11:35:38
XLON
2,900
121.6200
387234859604572
11:35:39
XLON
3,459
121.6000
387234859604598
11:36:36
XLON
3,167
121.6000
387234859604787
11:38:33
XLON
3,000
121.6200
387234859605150
11:38:33
XLON
240
121.6200
387234859605151
11:38:33
XLON
8,559
121.5800
387234859605148
11:39:54
XLON
10,689
121.6400
387234859605258
11:43:51
XLON
5,993
121.6600
387234859605512
11:43:51
XLON
9,796
121.6600
387234859605514
11:43:53
XLON
1,933
121.6600
387234859605522
11:43:53
XLON
2,318
121.6600
387234859605523
11:43:53
XLON
326
121.6600
387234859605524
11:45:19
XLON
432
121.6800
387234859605656
11:45:19
XLON
6,163
121.6800
387234859605657
11:45:19
XLON
2,800
121.6800
387234859605658
11:45:19
XLON
3,119
121.6800
387234859605659
11:45:19
XLON
3,241
121.6800
387234859605660
11:46:28
XLON
6,932
121.6600
387234859605726
11:46:28
XLON
770
121.6600
387234859605727
11:47:28
XLON
6,185
121.6600
387234859605775
11:47:28
XLON
3,818
121.6600
387234859605776
11:47:29
XLON
3,000
121.6600
387234859605778
11:47:29
XLON
889
121.6600
387234859605779
11:47:57
XLON
2,344
121.6800
387234859605814
11:47:57
XLON
2,077
121.6800
387234859605815
11:47:59
XLON
2,277
121.6800
387234859605816
11:48:19
XLON
1,330
121.6600
387234859605879
11:49:04
XLON
207
121.6600
387234859605922
11:49:30
XLON
2,083
121.7000
387234859605965
11:49:30
XLON
2,076
121.7000
387234859605966
11:50:12
XLON
10,877
121.6800
387234859606034
11:50:12
XLON
1,855
121.6800
387234859606035
11:51:16
XLON
2,253
121.6400
387234859606147
11:51:16
XLON
1,831
121.6400
387234859606148
11:51:21
XLON
3,000
121.6400
387234859606150
11:51:21
XLON
2,241
121.6400
387234859606151
11:51:23
XLON
3,029
121.6400
387234859606152
11:51:23
XLON
2,213
121.6400
387234859606153
11:51:25
XLON
2,734
121.6400
387234859606154
11:51:28
XLON
3,000
121.6400
387234859606157
11:51:48
XLON
5,716
121.6400
387234859606196
11:52:05
XLON
1,842
121.6400
387234859606214
11:52:13
XLON
11
121.6400
387234859606222
11:52:37
XLON
1,790
121.6400
387234859606226
11:52:56
XLON
41
121.6400
387234859606236
11:53:49
XLON
3,532
121.6200
387234859606295
11:53:49
XLON
9,631
121.6200
387234859606296
11:53:49
XLON
5,429
121.6200
387234859606299
11:53:49
XLON
3,000
121.6200
387234859606300
11:53:49
XLON
2,589
121.6200
387234859606301
11:55:22
XLON
602
121.6200
387234859606427
11:55:22
XLON
8,107
121.6200
387234859606428
11:55:22
XLON
2,030
121.6200
387234859606429
11:55:22
XLON
3,000
121.6200
387234859606430
11:55:22
XLON
3,000
121.6200
387234859606431
11:55:22
XLON
1,197
121.6200
387234859606432
11:55:22
XLON
776
121.6200
387234859606433
11:59:30
XLON
12,727
121.7000
387234859606680
11:59:30
XLON
12,824
121.7000
387234859606681
12:00:03
XLON
138
121.7200
387234859606771
12:00:06
XLON
2,835
121.7200
387234859606776
12:01:13
XLON
5,121
121.7000
387234859606869
12:01:13
XLON
1,920
121.7000
387234859606870
12:01:27
XLON
12,902
121.7000
387234859606895
12:02:33
XLON
2,995
121.6600
387234859607022
12:02:33
XLON
730
121.6600
387234859607023
12:04:15
XLON
4,674
121.6400
387234859607222
12:04:15
XLON
8,537
121.6400
387234859607223
12:04:15
XLON
3,100
121.6400
387234859607224
12:04:15
XLON
3,000
121.6400
387234859607225
12:04:15
XLON
668
121.6600
387234859607226
12:04:15
XLON
3,000
121.6600
387234859607227
12:04:15
XLON
3,273
121.6600
387234859607228
12:04:15
XLON
294
121.6600
387234859607229
12:04:15
XLON
1,529
121.6600
387234859607230
12:04:52
XLON
3,348
121.6200
387234859607277
12:04:52
XLON
3,000
121.6000
387234859607280
12:04:52
XLON
1,686
121.6200
387234859607281
12:07:48
XLON
2,901
121.6000
387234859607477
12:07:48
XLON
8,038
121.6000
387234859607478
12:07:48
XLON
3,000
121.6200
387234859607480
12:07:48
XLON
3,000
121.6200
387234859607481
12:07:48
XLON
4,019
121.6200
387234859607482
12:07:48
XLON
3,241
121.6200
387234859607483
12:08:40
XLON
3,000
121.6000
387234859607539
12:08:40
XLON
1,780
121.6000
387234859607540
12:10:23
XLON
2,300
121.6200
387234859607635
12:10:23
XLON
3,749
121.6200
387234859607636
12:10:23
XLON
2,926
121.6200
387234859607637
12:10:41
XLON
2,139
121.6200
387234859607642
12:10:56
XLON
1,749
121.6200
387234859607661
12:11:53
XLON
4,160
121.6600
387234859607722
12:11:55
XLON
4,161
121.6600
387234859607728
12:11:55
XLON
3,000
121.6600
387234859607732
12:12:44
XLON
6,978
121.6400
387234859607812
12:16:45
XLON
2,205
121.6000
387234859608065
12:16:45
XLON
2,309
121.6000
387234859608066
12:16:45
XLON
11
121.6000
387234859608067
12:16:50
XLON
3,000
121.6000
387234859608070
12:16:50
XLON
1,888
121.6000
387234859608071
12:16:50
XLON
3,447
121.6000
387234859608072
12:16:50
XLON
116
121.6000
387234859608073
12:17:40
XLON
1,428
121.6400
387234859608117
12:17:40
XLON
27,298
121.6400
387234859608118
12:18:47
XLON
199
121.7600
387234859608337
12:18:52
XLON
3,225
121.7600
387234859608341
12:18:52
XLON
481
121.7600
387234859608342
12:18:57
XLON
2,898
121.7600
387234859608350
12:19:51
XLON
1,533
121.7600
387234859608470
12:19:51
XLON
2,075
121.7600
387234859608471
12:19:56
XLON
2,338
121.7600
387234859608472
12:20:03
XLON
1,716
121.7600
387234859608483
12:21:51
XLON
4,162
121.8200
387234859608617
12:21:51
XLON
3,000
121.8200
387234859608618
12:21:53
XLON
1,056
121.8200
387234859608619
12:24:52
XLON
12,379
121.8000
387234859608800
12:24:52
XLON
2,216
121.8000
387234859608804
12:24:52
XLON
3,000
121.8000
387234859608805
12:24:54
XLON
3,244
121.8000
387234859608810
12:24:54
XLON
3,000
121.8000
387234859608811
12:28:36
XLON
306
121.8200
387234859609177
12:28:38
XLON
139
121.8200
387234859609179
12:28:50
XLON
3,970
121.8400
387234859609209
12:30:17
XLON
10,668
121.8400
387234859609337
12:30:17
XLON
3,000
121.8400
387234859609338
12:30:17
XLON
2,133
121.8400
387234859609339
12:30:17
XLON
8,233
121.8400
387234859609332
12:30:27
XLON
685
121.8400
387234859609342
12:30:30
XLON
3,991
121.8400
387234859609347
12:30:30
XLON
2,202
121.8400
387234859609348
12:30:30
XLON
8,716
121.8400
387234859609349
12:30:30
XLON
3,000
121.8400
387234859609350
12:30:33
XLON
771
121.8400
387234859609352
12:35:14
XLON
4,523
121.8200
387234859609888
12:35:14
XLON
8,675
121.8200
387234859609889
12:35:15
XLON
9,486
121.8000
387234859609895
12:35:15
XLON
2,310
121.8000
387234859609896
12:35:15
XLON
12,647
121.8200
387234859609894
12:36:51
XLON
5,334
121.8400
387234859610061
12:36:51
XLON
7,518
121.8400
387234859610062
12:36:52
XLON
2,579
121.8400
387234859610064
12:36:53
XLON
6,187
121.8200
387234859610065
12:36:53
XLON
17,820
121.8400
387234859610066
12:36:53
XLON
1,333
121.8400
387234859610067
12:37:22
XLON
7,258
121.8000
387234859610084
12:37:22
XLON
3,000
121.8000
387234859610086
12:37:22
XLON
149
121.8000
387234859610087
12:39:23
XLON
2,950
121.7400
387234859610287
12:39:36
XLON
3,668
121.7400
387234859610313
12:40:26
XLON
4,600
121.7400
387234859610428
12:40:26
XLON
9,250
121.7400
387234859610429
12:40:26
XLON
1,387
121.7400
387234859610430
12:40:26
XLON
3,242
121.7400
387234859610431
12:43:31
XLON
5,280
121.7000
387234859610701
12:43:31
XLON
7,000
121.7000
387234859610702
12:43:31
XLON
926
121.7000
387234859610704
12:43:31
XLON
2,181
121.7000
387234859610705
12:43:31
XLON
3,000
121.7000
387234859610706
12:43:39
XLON
1,784
121.7000
387234859610722
12:43:39
XLON
1,199
121.7000
387234859610723
12:44:26
XLON
12,856
121.7200
387234859610789
12:44:26
XLON
9,600
121.7200
387234859610796
12:45:46
XLON
3,078
121.7400
387234859610938
12:46:02
XLON
2,100
121.7200
387234859610961
12:46:45
XLON
392
121.7400
387234859611002
12:46:45
XLON
3,407
121.7400
387234859611003
12:46:45
XLON
2,965
121.7400
387234859611004
12:48:29
XLON
148
121.7800
387234859611146
12:48:31
XLON
1,100
121.7800
387234859611151
12:48:35
XLON
949
121.7800
387234859611173
12:48:37
XLON
1,526
121.8400
387234859611185
12:48:37
XLON
3,564
121.8400
387234859611186
12:48:37
XLON
2,074
121.8400
387234859611187
12:48:37
XLON
1,424
121.8400
387234859611188
12:48:37
XLON
2,074
121.8400
387234859611189
12:48:37
XLON
594
121.8400
387234859611190
12:48:42
XLON
2,074
121.8400
387234859611195
12:48:42
XLON
1,290
121.8400
387234859611196
12:48:50
XLON
3,000
121.8400
387234859611226
12:48:58
XLON
2,959
121.8400
387234859611239
12:49:06
XLON
1,708
121.8400
387234859611243
12:49:06
XLON
1,232
121.8400
387234859611244
12:49:17
XLON
2,074
121.8200
387234859611274
12:49:17
XLON
3,000
121.8200
387234859611275
12:49:41
XLON
8,050
121.8000
387234859611305
12:49:42
XLON
4,547
121.7800
387234859611312
12:50:51
XLON
2,074
121.8000
387234859611450
12:50:51
XLON
896
121.8000
387234859611451
12:51:43
XLON
2,200
121.8400
387234859611537
12:51:43
XLON
3,000
121.8400
387234859611538
12:51:50
XLON
2,939
121.8400
387234859611544
12:52:07
XLON
855
121.8400
387234859611570
12:52:07
XLON
2,119
121.8400
387234859611571
12:52:24
XLON
881
121.8400
387234859611595
12:55:43
XLON
116
121.8400
387234859611915
12:55:44
XLON
3,933
121.8400
387234859611917
12:55:56
XLON
458
121.8400
387234859611925
12:57:37
XLON
3,000
121.8600
387234859612055
12:58:08
XLON
302
121.8800
387234859612104
12:58:08
XLON
710
121.8800
387234859612105
12:58:11
XLON
1,533
121.8800
387234859612108
12:58:11
XLON
594
121.8800
387234859612109
12:58:27
XLON
312
121.8800
387234859612121
13:00:25
XLON
734
121.8800
387234859612329
13:00:25
XLON
3,000
121.8800
387234859612330
13:00:30
XLON
1,873
121.8800
387234859612346
13:00:30
XLON
3,000
121.8800
387234859612347
13:00:33
XLON
1,532
121.8800
387234859612367
13:00:37
XLON
11
121.8800
387234859612372
13:00:46
XLON
3,098
121.8800
387234859612435
13:00:46
XLON
3,000
121.8800
387234859612436
13:00:58
XLON
9,224
121.8800
387234859612454
13:00:58
XLON
3,000
121.8800
387234859612455
13:01:15
XLON
10,868
121.9200
387234859612510
13:01:17
XLON
3,912
121.9200
387234859612520
13:01:17
XLON
3,000
121.9200
387234859612521
13:01:24
XLON
3,912
121.9200
387234859612543
13:01:24
XLON
3,000
121.9200
387234859612544
13:01:27
XLON
3,912
121.9200
387234859612562
13:01:27
XLON
3,000
121.9200
387234859612563
13:01:30
XLON
10
121.9200
387234859612566
13:01:30
XLON
3,912
121.9200
387234859612567
13:01:30
XLON
594
121.9200
387234859612568
13:04:08
XLON
6,368
121.9200
387234859612805
13:04:08
XLON
5,607
121.9200
387234859612808
13:04:08
XLON
5,607
121.9200
387234859612809
13:04:08
XLON
2,073
121.9200
387234859612810
13:04:08
XLON
3,000
121.9200
387234859612811
13:04:13
XLON
5,962
121.9200
387234859612834
13:04:13
XLON
2,073
121.9200
387234859612835
13:04:13
XLON
3,000
121.9200
387234859612836
13:05:06
XLON
2,390
121.8800
387234859612917
13:05:06
XLON
2,073
121.8800
387234859612918
13:05:08
XLON
2,332
121.8800
387234859612929
13:05:08
XLON
2,073
121.8800
387234859612930
13:05:08
XLON
3,000
121.8800
387234859612931
13:06:11
XLON
3,986
121.9000
387234859613016
13:06:11
XLON
2,073
121.9000
387234859613017
13:06:11
XLON
3,000
121.9000
387234859613018
13:08:28
XLON
10,286
121.9000
387234859613271
13:10:02
XLON
9,049
121.9000
387234859613537
13:10:02
XLON
630
121.9000
387234859613538
13:10:02
XLON
2,094
121.9000
387234859613541
13:10:02
XLON
4,407
121.9000
387234859613542
13:10:04
XLON
5,272
121.9000
387234859613546
13:10:04
XLON
2,303
121.9000
387234859613547
13:10:04
XLON
3,000
121.9000
387234859613548
13:10:04
XLON
594
121.9000
387234859613549
13:10:05
XLON
1,883
121.9000
387234859613550
13:10:05
XLON
594
121.9000
387234859613551
13:10:05
XLON
741
121.9000
387234859613552
13:10:10
XLON
1,244
121.9000
387234859613569
13:10:42
XLON
2,072
121.9200
387234859613610
13:10:42
XLON
594
121.9200
387234859613611
13:11:31
XLON
1,533
121.9200
387234859613690
13:11:31
XLON
594
121.9200
387234859613691
13:12:32
XLON
13,914
121.9000
387234859613808
13:12:32
XLON
188
121.9000
387234859613809
13:12:32
XLON
10,382
121.9000
387234859613811
13:12:32
XLON
2,300
121.9000
387234859613812
13:12:32
XLON
4,566
121.9200
387234859613813
13:12:32
XLON
604
121.9200
387234859613814
13:12:32
XLON
3,000
121.9200
387234859613815
13:12:32
XLON
3,912
121.9200
387234859613816
13:12:32
XLON
3,773
121.9200
387234859613817
13:12:32
XLON
1,200
121.9200
387234859613818
13:12:32
XLON
1,047
121.9200
387234859613819
13:13:19
XLON
3,013
121.8800
387234859613904
13:13:19
XLON
3,563
121.8800
387234859613905
13:15:10
XLON
3,000
121.8600
387234859614052
13:15:10
XLON
3,000
121.8600
387234859614053
13:15:35
XLON
3,000
121.8400
387234859614083
13:15:35
XLON
1,114
121.8400
387234859614084
13:15:46
XLON
3,964
121.8400
387234859614088
13:16:21
XLON
4,715
121.8400
387234859614123
13:16:21
XLON
4,626
121.8400
387234859614131
13:16:24
XLON
5,457
121.8200
387234859614137
13:16:24
XLON
3,434
121.8200
387234859614138
13:17:37
XLON
3,125
121.8200
387234859614268
13:17:37
XLON
8,500
121.8200
387234859614269
13:17:37
XLON
2,038
121.8200
387234859614270
13:21:24
XLON
3,200
121.8800
387234859614573
13:21:24
XLON
3,000
121.8800
387234859614574
13:21:54
XLON
13,963
121.8800
387234859614643
13:21:55
XLON
2,300
121.8800
387234859614645
13:21:55
XLON
3,000
121.8800
387234859614646
13:21:55
XLON
2,219
121.8800
387234859614647
13:21:55
XLON
6,456
121.8800
387234859614648
13:21:56
XLON
3,100
121.8800
387234859614649
13:21:56
XLON
1,407
121.8800
387234859614650
13:22:35
XLON
5,689
121.8600
387234859614722
13:22:35
XLON
2,260
121.8600
387234859614723
13:22:35
XLON
4,060
121.8600
387234859614725
13:22:35
XLON
5,679
121.8600
387234859614726
13:22:35
XLON
3,000
121.8600
387234859614727
13:22:35
XLON
820
121.8600
387234859614728
13:24:01
XLON
2,692
121.8400
387234859614914
13:24:01
XLON
155
121.8400
387234859614915
13:25:10
XLON
2,286
121.8400
387234859615015
13:25:10
XLON
3,000
121.8400
387234859615016
13:25:13
XLON
1,870
121.8400
387234859615021
13:26:21
XLON
3,000
121.8000
387234859615130
13:28:22
XLON
4,117
121.8200
387234859615301
13:28:55
XLON
2,210
121.8400
387234859615339
13:32:02
XLON
6,301
121.8800
387234859615629
13:32:02
XLON
3,200
121.8800
387234859615630
13:32:02
XLON
3,000
121.8800
387234859615631
13:32:02
XLON
345
121.8800
387234859615632
13:32:02
XLON
10,580
121.8800
387234859615633
13:33:29
XLON
2,559
121.9000
387234859615773
13:33:29
XLON
2,200
121.9000
387234859615774
13:35:06
XLON
7,916
121.9000
387234859615968
13:35:28
XLON
255
121.9200
387234859615993
13:36:57
XLON
1,801
121.9600
387234859616114
13:36:57
XLON
7,434
121.9600
387234859616115
13:36:58
XLON
9,316
121.9600
387234859616123
13:36:59
XLON
10,181
121.9600
387234859616125
13:36:59
XLON
2,500
121.9600
387234859616126
13:36:59
XLON
3,112
121.9600
387234859616127
13:36:59
XLON
3,875
121.9600
387234859616128
13:36:59
XLON
2,128
121.9600
387234859616129
13:37:00
XLON
1,740
121.9600
387234859616136
13:37:00
XLON
2,491
121.9600
387234859616137
13:37:00
XLON
3,875
121.9600
387234859616138
13:37:00
XLON
3,098
121.9600
387234859616139
13:37:28
XLON
3,100
121.9600
387234859616180
13:37:28
XLON
594
121.9600
387234859616181
13:37:28
XLON
3,875
121.9600
387234859616182
13:37:32
XLON
3,875
121.9600
387234859616186
13:37:32
XLON
594
121.9600
387234859616187
13:37:35
XLON
2,566
121.9600
387234859616188
13:37:35
XLON
594
121.9600
387234859616189
13:40:44
XLON
2,822
121.9400
387234859616375
13:40:44
XLON
3,000
121.9400
387234859616376
13:40:44
XLON
1,392
121.9400
387234859616377
13:40:44
XLON
5,989
121.9400
387234859616378
13:40:44
XLON
3,838
121.9400
387234859616379
13:41:39
XLON
3,151
121.8600
387234859616441
13:44:46
XLON
3,100
121.9400
387234859616714
13:44:46
XLON
2,300
121.9400
387234859616715
13:44:46
XLON
3,000
121.9400
387234859616716
13:44:48
XLON
4,060
121.9400
387234859616718
13:44:48
XLON
2,072
121.9400
387234859616719
13:44:48
XLON
2,600
121.9400
387234859616720
13:44:48
XLON
3,112
121.9400
387234859616721
13:44:49
XLON
1,384
121.9400
387234859616722
13:44:49
XLON
3,000
121.9400
387234859616723
13:44:49
XLON
4,060
121.9400
387234859616724
13:44:50
XLON
1,525
121.9400
387234859616728
13:44:50
XLON
2,264
121.9400
387234859616729
13:44:50
XLON
850
121.9400
387234859616730
13:44:50
XLON
4,060
121.9400
387234859616731
13:44:50
XLON
3,232
121.9400
387234859616732
13:44:50
XLON
9,472
121.9400
387234859616733
13:44:51
XLON
1,851
121.9400
387234859616734
13:44:51
XLON
1,420
121.9400
387234859616735
13:45:14
XLON
2,488
121.9400
387234859616763
13:45:18
XLON
11,352
121.9000
387234859616790
13:45:18
XLON
500
121.9000
387234859616791
13:45:21
XLON
1,519
121.9000
387234859616800
13:45:21
XLON
8,814
121.9000
387234859616801
13:45:21
XLON
1,519
121.9000
387234859616802
13:45:21
XLON
1,792
121.9000
387234859616804
13:45:21
XLON
3,193
121.9000
387234859616805
13:45:21
XLON
3,000
121.9000
387234859616806
13:45:21
XLON
2,233
121.9000
387234859616807
13:46:15
XLON
5,331
121.8800
387234859616930
13:49:17
XLON
9,198
121.9000
387234859617164
13:49:17
XLON
2,500
121.9000
387234859617165
13:50:01
XLON
6,673
121.9000
387234859617229
13:50:01
XLON
1,224
121.9000
387234859617234
13:50:01
XLON
5,449
121.9000
387234859617235
13:50:02
XLON
3,500
121.9000
387234859617239
13:50:02
XLON
2,073
121.9000
387234859617240
13:50:02
XLON
3,000
121.9000
387234859617241
13:50:03
XLON
5,929
121.8800
387234859617246
13:50:08
XLON
1,651
121.8800
387234859617283
13:50:08
XLON
7,092
121.8800
387234859617284
13:50:08
XLON
3,000
121.8800
387234859617286
13:50:08
XLON
3,000
121.8800
387234859617287
13:50:08
XLON
3,986
121.8800
387234859617288
13:51:46
XLON
4,526
121.8800
387234859617449
13:51:46
XLON
3,000
121.8800
387234859617452
13:51:46
XLON
1,526
121.8800
387234859617453
13:53:51
XLON
693
121.9400
387234859617612
13:54:20
XLON
3,801
121.9200
387234859617651
13:54:25
XLON
2,230
121.9200
387234859617652
13:54:25
XLON
3,000
121.9200
387234859617653
13:54:30
XLON
1,823
121.9200
387234859617672
13:54:30
XLON
3,000
121.9200
387234859617673
13:54:33
XLON
1,873
121.9200
387234859617676
13:54:36
XLON
2,086
121.9200
387234859617682
13:54:38
XLON
2,953
121.9200
387234859617687
14:00:32
XLON
3,727
121.9000
387234859618426
14:00:32
XLON
3,000
121.9000
387234859618427
14:02:49
XLON
13,909
121.9200
387234859618608
14:02:49
XLON
11,117
121.9000
387234859618618
14:02:49
XLON
2,792
121.9000
387234859618619
14:03:36
XLON
4,807
121.8800
387234859618734
14:03:36
XLON
4,545
121.8800
387234859618735
14:03:42
XLON
1,022
121.8800
387234859618759
14:03:42
XLON
2,763
121.8800
387234859618760
14:03:42
XLON
1,022
121.8800
387234859618761
14:03:42
XLON
3,754
121.8800
387234859618762
14:04:35
XLON
987
121.8800
387234859618827
14:04:50
XLON
7,876
121.8800
387234859618870
14:06:02
XLON
14,001
121.8600
387234859619011
14:06:55
XLON
640
121.8800
387234859619119
14:10:14
XLON
1,783
121.9200
387234859619410
14:10:14
XLON
3,000
121.9200
387234859619411
14:10:14
XLON
594
121.9200
387234859619412
14:11:06
XLON
10,933
121.9000
387234859619493
14:11:59
XLON
9,128
121.9200
387234859619582
14:12:52
XLON
3,537
121.9000
387234859619698
14:12:52
XLON
2,313
121.9000
387234859619706
14:12:52
XLON
1,224
121.9000
387234859619707
14:12:53
XLON
1,429
121.9000
387234859619711
14:12:53
XLON
3,000
121.9000
387234859619712
14:12:54
XLON
462
121.9000
387234859619713
14:12:54
XLON
4,667
121.9000
387234859619714
14:12:55
XLON
116
121.9000
387234859619715
14:15:13
XLON
82,340
122.0000
387234859619942
14:16:22
XLON
13,627
122.0800
387234859620066
14:16:22
XLON
13,627
122.0800
387234859620079
14:17:02
XLON
8,590
122.0600
387234859620157
14:17:02
XLON
1,017
122.0600
387234859620158
14:17:02
XLON
2,922
122.0600
387234859620146
14:17:02
XLON
6,800
122.0600
387234859620147
14:17:02
XLON
4,085
122.0600
387234859620161
14:17:02
XLON
594
122.0600
387234859620162
14:17:53
XLON
4,138
122.0400
387234859620208
14:17:54
XLON
8,070
122.0200
387234859620218
14:17:54
XLON
3,000
122.0400
387234859620214
14:17:54
XLON
1,138
122.0400
387234859620215
14:17:57
XLON
10,549
122.0000
387234859620219
14:17:57
XLON
620
122.0000
387234859620220
14:19:29
XLON
44,381
122.0000
387234859620394
14:20:31
XLON
3,990
121.9800
387234859620524
14:20:31
XLON
8,764
121.9800
387234859620525
14:20:31
XLON
631
121.9800
387234859620527
14:20:31
XLON
1,711
121.9800
387234859620528
14:20:31
XLON
594
121.9800
387234859620529
14:20:31
XLON
9,818
121.9800
387234859620530
14:20:36
XLON
3,000
121.9600
387234859620542
14:21:31
XLON
10,406
121.9400
387234859620696
14:21:31
XLON
392
121.9400
387234859620697
14:24:25
XLON
9,376
121.9400
387234859621032
14:24:30
XLON
10,004
121.9600
387234859621044
14:24:33
XLON
2,050
121.9600
387234859621046
14:24:33
XLON
3,000
121.9600
387234859621047
14:24:34
XLON
306
121.9600
387234859621080
14:24:34
XLON
3,000
121.9600
387234859621081
14:24:35
XLON
138
121.9600
387234859621082
14:24:35
XLON
3,000
121.9600
387234859621083
14:24:39
XLON
1,193
121.9600
387234859621090
14:24:39
XLON
3,000
121.9600
387234859621091
14:24:39
XLON
3,838
121.9600
387234859621092
14:24:39
XLON
5,465
121.9600
387234859621093
14:24:39
XLON
6,061
121.9600
387234859621094
14:24:39
XLON
1,200
121.9600
387234859621095
14:24:39
XLON
1,200
121.9600
387234859621096
14:24:42
XLON
1,314
121.9200
387234859621104
14:24:42
XLON
9,965
121.9200
387234859621105
14:24:42
XLON
1,314
121.9200
387234859621106
14:24:48
XLON
4,808
121.9200
387234859621107
14:24:48
XLON
2,958
121.9200
387234859621108
14:24:48
XLON
5,153
121.9200
387234859621109
14:27:13
XLON
2,987
121.9400
387234859621349
14:27:13
XLON
3,255
121.9400
387234859621350
14:27:14
XLON
41
121.9600
387234859621360
14:27:45
XLON
5,342
121.9400
387234859621426
14:27:45
XLON
900
121.9400
387234859621427
14:27:45
XLON
9,419
121.9400
387234859621441
14:30:05
XLON
10,357
121.9400
387234859621880
14:30:06
XLON
3,000
121.9000
387234859621907
14:30:06
XLON
5,477
121.9200
387234859621908
14:30:06
XLON
4,583
121.9200
387234859621909
14:30:06
XLON
1,200
121.9200
387234859621910
14:30:06
XLON
602
121.9200
387234859621911
14:30:06
XLON
1,200
121.9200
387234859621912
14:30:06
XLON
7,156
121.9400
387234859621913
14:30:06
XLON
3,000
121.9400
387234859621914
14:30:06
XLON
5,545
121.9400
387234859621915
14:30:06
XLON
4,583
121.9400
387234859621916
14:30:06
XLON
1,200
121.9400
387234859621917
14:30:06
XLON
602
121.9400
387234859621918
14:30:06
XLON
594
121.9400
387234859621919
14:30:06
XLON
1,200
121.9400
387234859621920
14:30:06
XLON
1,200
121.9400
387234859621921
14:30:06
XLON
3,200
121.9400
387234859621903
14:30:06
XLON
7,157
121.9400
387234859621904
14:30:10
XLON
4,520
121.9200
387234859621966
14:30:10
XLON
3,000
121.9200
387234859621967
14:30:11
XLON
1,783
121.9400
387234859621982
14:30:11
XLON
1,317
121.9400
387234859621983
14:30:11
XLON
594
121.9400
387234859621984
14:30:11
XLON
3,935
121.9400
387234859621985
14:30:11
XLON
594
121.9400
387234859621986
14:30:12
XLON
3,967
121.9400
387234859621996
14:30:12
XLON
2,005
121.9400
387234859621997
14:30:14
XLON
901
121.9600
387234859622034
14:30:15
XLON
9,765
121.9400
387234859622051
14:30:15
XLON
4,583
121.8600
387234859622100
14:30:15
XLON
3,000
121.8600
387234859622101
14:30:15
XLON
2,182
121.8600
387234859622102
14:30:17
XLON
5,969
121.8600
387234859622136
14:30:17
XLON
4,583
121.8600
387234859622137
14:30:17
XLON
2,900
121.8800
387234859622138
14:30:17
XLON
3,000
121.8800
387234859622139
14:30:17
XLON
4,583
121.8800
387234859622140
14:30:17
XLON
6,395
121.8800
387234859622141
14:30:17
XLON
1,200
121.8800
387234859622142
14:30:17
XLON
602
121.8800
387234859622143
14:30:18
XLON
13,164
121.8800
387234859622146
14:30:28
XLON
5,062
121.9600
387234859622315
14:30:28
XLON
3,000
121.9600
387234859622316
14:30:29
XLON
817
121.9600
387234859622320
14:30:32
XLON
2,012
121.9600
387234859622327
14:30:37
XLON
2,489
122.0000
387234859622376
14:30:38
XLON
1,811
122.0000
387234859622378
14:30:45
XLON
2,038
122.0000
387234859622401
14:30:50
XLON
3,074
122.0000
387234859622432
14:30:51
XLON
3,074
122.0000
387234859622433
14:30:53
XLON
3,000
122.0000
387234859622453
14:30:53
XLON
3,232
122.0000
387234859622454
14:30:55
XLON
2,644
122.0000
387234859622457
14:31:04
XLON
5,947
121.9800
387234859622526
14:31:04
XLON
3,000
121.9800
387234859622529
14:31:04
XLON
2,947
121.9800
387234859622530
14:31:05
XLON
2,175
121.9800
387234859622531
14:31:06
XLON
1,779
121.9800
387234859622532
14:31:08
XLON
24,595
121.9800
387234859622546
14:31:08
XLON
4,897
121.9800
387234859622547
14:31:08
XLON
2,400
121.9800
387234859622548
14:31:09
XLON
887
121.9800
387234859622550
14:31:10
XLON
927
121.9800
387234859622566
14:31:17
XLON
2,089
121.9600
387234859622595
14:31:17
XLON
9,146
121.9600
387234859622596
14:31:17
XLON
11,464
121.9600
387234859622588
14:32:05
XLON
4,718
122.0400
387234859622848
14:32:06
XLON
2,575
122.0400
387234859622853
14:32:33
XLON
2,636
122.0400
387234859622988
14:32:33
XLON
8,488
122.0400
387234859622989
14:32:33
XLON
4,220
122.0400
387234859622993
14:32:33
XLON
3,000
122.0400
387234859622994
14:32:33
XLON
4,591
122.0400
387234859622995
14:32:44
XLON
4,942
122.0200
387234859623100
14:32:44
XLON
4,552
122.0200
387234859623121
14:32:44
XLON
390
122.0200
387234859623122
14:32:59
XLON
6,050
122.0000
387234859623169
14:33:11
XLON
4,999
121.9800
387234859623230
14:33:16
XLON
2,443
121.9600
387234859623281
14:33:16
XLON
1,505
121.9600
387234859623282
14:33:16
XLON
4
121.9600
387234859623283
14:33:18
XLON
1,231
121.9600
387234859623289
14:33:33
XLON
500
121.9600
387234859623349
14:33:33
XLON
1,805
121.9600
387234859623350
14:34:17
XLON
3,000
121.9600
387234859623569
14:34:17
XLON
3,000
121.9600
387234859623570
14:34:17
XLON
3,000
121.9800
387234859623571
14:34:17
XLON
510
121.9800
387234859623572
14:34:19
XLON
1,802
121.9600
387234859623584
14:34:19
XLON
3,000
121.9600
387234859623585
14:34:19
XLON
2,203
121.9600
387234859623578
14:34:19
XLON
3,000
121.9600
387234859623579
14:34:28
XLON
1,942
121.9400
387234859623608
14:34:38
XLON
3,000
121.9600
387234859623648
14:34:41
XLON
3,000
121.9600
387234859623661
14:34:41
XLON
2,139
121.9600
387234859623662
14:34:41
XLON
116
121.9600
387234859623663
14:34:43
XLON
1,750
121.9600
387234859623666
14:35:08
XLON
4,673
121.9600
387234859623723
14:35:08
XLON
1,200
121.9600
387234859623724
14:35:08
XLON
602
121.9600
387234859623725
14:35:08
XLON
3,864
121.9600
387234859623726
14:35:08
XLON
6,494
121.9600
387234859623727
14:35:19
XLON
4,673
121.9400
387234859623788
14:35:20
XLON
1,627
121.9000
387234859623792
14:35:20
XLON
4,770
121.9000
387234859623793
14:35:20
XLON
7,557
121.9000
387234859623796
14:35:21
XLON
1
121.9000
387234859623802
14:35:32
XLON
40
121.9000
387234859623867
14:37:05
XLON
1,533
122.0400
387234859624375
14:37:10
XLON
3,000
122.0400
387234859624411
14:37:14
XLON
3,000
122.0400
387234859624418
14:37:19
XLON
3,000
122.0400
387234859624440
14:37:19
XLON
2,307
122.0400
387234859624441
14:37:24
XLON
3,000
122.0400
387234859624452
14:37:24
XLON
1,886
122.0400
387234859624453
14:37:24
XLON
4,807
122.0400
387234859624454
14:37:27
XLON
3,000
122.0400
387234859624463
14:37:27
XLON
1,533
122.0400
387234859624464
14:38:05
XLON
450
122.0400
387234859624526
14:38:05
XLON
3,000
122.0400
387234859624527
14:38:10
XLON
3,000
122.0200
387234859624579
14:38:48
XLON
164
122.0400
387234859624836
14:38:48
XLON
7,000
122.0400
387234859624837
14:38:48
XLON
350
122.0600
387234859624838
14:38:48
XLON
4,628
122.0600
387234859624839
14:38:48
XLON
3,000
122.0600
387234859624840
14:38:48
XLON
3,000
122.0600
387234859624841
14:38:48
XLON
480
122.0600
387234859624842
14:38:48
XLON
35,300
122.0600
387234859624843
14:39:42
XLON
4,107
122.0600
387234859624986
14:39:42
XLON
2,275
122.0600
387234859624987
14:39:44
XLON
1,861
122.0600
387234859625027
14:40:03
XLON
3,000
122.1000
387234859625144
14:40:17
XLON
115
122.1000
387234859625227
14:40:17
XLON
564
122.1000
387234859625228
14:40:20
XLON
12,950
122.0800
387234859625243
14:40:21
XLON
852
122.0800
387234859625244
14:40:21
XLON
3,000
122.0800
387234859625245
14:40:21
XLON
2,179
122.0800
387234859625246
14:40:22
XLON
1,782
122.0800
387234859625250
14:40:31
XLON
1,200
122.0800
387234859625284
14:40:31
XLON
1,758
122.0800
387234859625285
14:40:33
XLON
498
122.0800
387234859625291
14:40:53
XLON
804
122.0800
387234859625343
14:40:53
XLON
499
122.0800
387234859625344
14:40:58
XLON
2,317
122.0800
387234859625360
14:41:03
XLON
4,553
122.0400
387234859625385
14:41:03
XLON
3,000
122.0400
387234859625386
14:42:09
XLON
1,014
122.0800
387234859625651
14:43:13
XLON
116
122.0800
387234859625888
14:43:48
XLON
8,025
122.1400
387234859626017
14:44:20
XLON
4,595
122.1800
387234859626165
14:44:43
XLON
5,447
122.1800
387234859626219
14:44:46
XLON
6,421
122.1800
387234859626224
14:44:46
XLON
951
122.1800
387234859626225
14:45:10
XLON
300
122.1800
387234859626301
14:45:13
XLON
8,465
122.1800
387234859626317
14:45:13
XLON
820
122.1800
387234859626328
14:45:13
XLON
3,000
122.1800
387234859626329
14:45:13
XLON
4,852
122.1800
387234859626330
14:45:15
XLON
7,657
122.1600
387234859626353
14:45:26
XLON
3,017
122.1400
387234859626457
14:45:26
XLON
2,493
122.1400
387234859626458
14:45:26
XLON
1,538
122.1400
387234859626464
14:45:27
XLON
4,108
122.1200
387234859626477
14:45:27
XLON
5,510
122.1200
387234859626480
14:46:13
XLON
11,294
122.1400
387234859626628
14:46:34
XLON
3,625
122.2400
387234859626732
14:46:55
XLON
3,589
122.2600
387234859626820
14:46:55
XLON
3,544
122.2800
387234859626824
14:46:58
XLON
3,606
122.2400
387234859626830
14:47:21
XLON
8,169
122.2600
387234859626941
14:47:21
XLON
2,746
122.2600
387234859626942
14:47:21
XLON
9
122.2600
387234859626946
14:47:21
XLON
10,906
122.2600
387234859626947
14:47:59
XLON
819
122.3600
387234859627111
14:48:12
XLON
3,000
122.3800
387234859627226
14:48:12
XLON
1,533
122.3800
387234859627227
14:48:12
XLON
1,175
122.3800
387234859627228
14:48:17
XLON
3,000
122.3800
387234859627241
14:48:19
XLON
3,000
122.3800
387234859627255
14:48:19
XLON
2,342
122.3800
387234859627256
14:48:20
XLON
3,000
122.3800
387234859627275
14:48:20
XLON
4,315
122.3800
387234859627276
14:48:20
XLON
1,915
122.3800
387234859627277
14:48:22
XLON
3,000
122.3800
387234859627284
14:48:25
XLON
3,000
122.3800
387234859627287
14:48:27
XLON
1,890
122.3800
387234859627289
14:49:52
XLON
1,776
122.3400
387234859627528
14:50:07
XLON
9,986
122.3400
387234859627565
14:50:07
XLON
442
122.3400
387234859627581
14:50:07
XLON
11,320
122.3400
387234859627582
14:50:09
XLON
5,551
122.3200
387234859627592
14:50:09
XLON
7,639
122.3200
387234859627593
14:50:09
XLON
13,190
122.3200
387234859627594
14:50:12
XLON
8,773
122.3000
387234859627609
14:50:12
XLON
1,181
122.3000
387234859627635
14:50:12
XLON
3,000
122.3000
387234859627636
14:50:12
XLON
8,773
122.3000
387234859627621
14:50:17
XLON
3,066
122.3400
387234859627658
14:50:18
XLON
2,302
122.3400
387234859627659
14:50:18
XLON
3,000
122.3400
387234859627660
14:50:20
XLON
1,883
122.3400
387234859627665
14:50:20
XLON
4,501
122.3400
387234859627666
14:50:22
XLON
3,000
122.3400
387234859627669
14:50:47
XLON
802
122.3400
387234859627713
14:50:57
XLON
2,186
122.3400
387234859627739
14:51:39
XLON
5,668
122.4000
387234859627975
14:52:01
XLON
50,000
122.4800
387234859628029
14:52:07
XLON
7,036
122.4600
387234859628049
14:52:07
XLON
3,000
122.4600
387234859628056
14:52:07
XLON
4,036
122.4600
387234859628057
14:52:08
XLON
4,036
122.4600
387234859628060
14:52:08
XLON
4,036
122.4600
387234859628061
14:52:09
XLON
2,650
122.4600
387234859628063
14:52:30
XLON
3,000
122.4600
387234859628087
14:52:34
XLON
9,457
122.4400
387234859628106
14:52:42
XLON
67
122.4800
387234859628133
14:53:19
XLON
2,400
122.5800
387234859628297
14:53:19
XLON
4,744
122.5800
387234859628298
14:53:19
XLON
3,000
122.5800
387234859628299
14:53:19
XLON
3,096
122.5800
387234859628300
14:53:20
XLON
3,000
122.5800
387234859628301
14:53:21
XLON
3,000
122.5800
387234859628302
14:53:22
XLON
4,650
122.5800
387234859628305
14:53:23
XLON
3,000
122.5800
387234859628306
14:53:23
XLON
2,061
122.5800
387234859628307
14:53:23
XLON
806
122.5800
387234859628308
14:53:24
XLON
4,311
122.5800
387234859628309
14:53:25
XLON
3,000
122.5800
387234859628310
14:53:25
XLON
2,061
122.5800
387234859628311
14:53:26
XLON
3,000
122.5800
387234859628312
14:53:29
XLON
1,833
122.5800
387234859628320
14:53:53
XLON
8,678
122.5600
387234859628376
14:53:54
XLON
4,439
122.5600
387234859628383
14:53:54
XLON
4,239
122.5600
387234859628384
14:53:54
XLON
4,239
122.5600
387234859628386
14:54:14
XLON
3,000
122.5000
387234859628507
14:54:57
XLON
2,444
122.4600
387234859628636
14:54:57
XLON
9,680
122.4600
387234859628637
14:54:58
XLON
9,730
122.4400
387234859628638
14:55:03
XLON
4,049
122.4400
387234859628690
14:55:07
XLON
3,000
122.4200
387234859628709
14:55:07
XLON
1,013
122.4200
387234859628710
14:55:09
XLON
792
122.3600
387234859628748
14:55:10
XLON
1,220
122.3600
387234859628764
14:55:10
XLON
594
122.3600
387234859628765
14:55:12
XLON
1,076
122.3600
387234859628775
14:55:13
XLON
116
122.3600
387234859628785
14:55:17
XLON
3,000
122.3600
387234859628812
14:55:17
XLON
2,149
122.3600
387234859628813
14:55:19
XLON
3,000
122.3600
387234859628817
14:55:19
XLON
1,758
122.3600
387234859628818
14:56:03
XLON
1,791
122.4400
387234859628979
14:56:26
XLON
1,272
122.4400
387234859629139
14:56:26
XLON
3,000
122.4600
387234859629140
14:56:26
XLON
2,900
122.4600
387234859629141
14:56:26
XLON
4,852
122.4600
387234859629142
14:56:27
XLON
3,000
122.4600
387234859629155
14:56:27
XLON
4,852
122.4600
387234859629156
14:56:28
XLON
3,000
122.4600
387234859629158
14:56:29
XLON
3,000
122.4600
387234859629159
14:56:29
XLON
3,000
122.4600
387234859629160
14:56:31
XLON
1,533
122.4600
387234859629164
14:56:31
XLON
2,063
122.4600
387234859629165
14:56:32
XLON
1,911
122.4600
387234859629166
14:56:32
XLON
2,063
122.4600
387234859629167
14:56:32
XLON
4,852
122.4600
387234859629168
14:56:38
XLON
3,000
122.4600
387234859629186
14:56:38
XLON
4,852
122.4600
387234859629187
14:56:38
XLON
491
122.4200
387234859629191
14:56:38
XLON
5,215
122.4200
387234859629192
14:56:38
XLON
2,468
122.4200
387234859629193
14:56:38
XLON
3,145
122.4200
387234859629194
14:56:45
XLON
1,881
122.4200
387234859629237
14:56:47
XLON
1,008
122.4200
387234859629241
14:56:52
XLON
797
122.4200
387234859629245
14:56:58
XLON
1,734
122.3800
387234859629264
14:57:47
XLON
3,871
122.4000
387234859629469
14:57:47
XLON
1,704
122.4000
387234859629470
14:57:47
XLON
3,200
122.4000
387234859629474
14:57:47
XLON
2,375
122.4000
387234859629475
14:58:06
XLON
5,910
122.4200
387234859629534
14:58:14
XLON
6,301
122.4000
387234859629562
14:58:15
XLON
3,290
122.3800
387234859629576
14:58:15
XLON
6,190
122.3800
387234859629579
14:58:15
XLON
3,401
122.3800
387234859629580
14:59:20
XLON
1,456
122.3800
387234859629762
14:59:20
XLON
3,150
122.3800
387234859629763
14:59:22
XLON
2,214
122.4000
387234859629773
14:59:23
XLON
752
122.4000
387234859629776
14:59:46
XLON
12,240
122.4000
387234859629832
14:59:46
XLON
500
122.4000
387234859629839
14:59:46
XLON
3,100
122.4000
387234859629840
14:59:46
XLON
3,000
122.4000
387234859629841
14:59:46
XLON
5,640
122.4000
387234859629842
14:59:50
XLON
3,000
122.3800
387234859629894
14:59:51
XLON
3,445
122.3400
387234859629898
14:59:51
XLON
3,892
122.3400
387234859629899
14:59:54
XLON
3,000
122.3400
387234859629905
15:00:01
XLON
3,200
122.3400
387234859629942
15:00:01
XLON
2,065
122.3400
387234859629943
15:00:29
XLON
182
122.3400
387234859630064
15:00:50
XLON
10,867
122.3400
387234859630137
15:00:52
XLON
6,843
122.3200
387234859630145
15:00:52
XLON
3,100
122.3400
387234859630146
15:00:52
XLON
794
122.3400
387234859630147
15:00:52
XLON
3,000
122.3400
387234859630148
15:00:56
XLON
1,702
122.3400
387234859630151
15:00:56
XLON
2,065
122.3400
387234859630152
15:00:56
XLON
594
122.3400
387234859630153
15:01:00
XLON
3,000
122.3400
387234859630165
15:01:00
XLON
2,200
122.3400
387234859630166
15:01:06
XLON
3,000
122.3400
387234859630194
15:01:06
XLON
2,065
122.3400
387234859630195
15:01:06
XLON
2,300
122.3400
387234859630196
15:01:06
XLON
4,942
122.3400
387234859630197
15:01:08
XLON
3,000
122.3400
387234859630228
15:01:08
XLON
4,942
122.3400
387234859630229
15:01:08
XLON
594
122.3400
387234859630230
15:01:32
XLON
3,000
122.3400
387234859630292
15:01:32
XLON
2,065
122.3400
387234859630293
15:01:32
XLON
244
122.3400
387234859630294
15:01:32
XLON
6,755
122.3000
387234859630295
15:01:32
XLON
6,324
122.3000
387234859630303
15:01:32
XLON
431
122.3000
387234859630304
15:01:35
XLON
2,099
122.3000
387234859630323
15:01:35
XLON
3,246
122.3000
387234859630324
15:01:36
XLON
1,455
122.3000
387234859630325
15:01:36
XLON
594
122.3000
387234859630326
15:02:55
XLON
35,300
122.4000
387234859630590
15:03:02
XLON
2,086
122.3800
387234859630606
15:03:02
XLON
4,254
122.3800
387234859630607
15:03:02
XLON
3,000
122.3800
387234859630612
15:03:02
XLON
594
122.3800
387234859630613
15:03:02
XLON
3,000
122.4000
387234859630614
15:03:02
XLON
4,583
122.4000
387234859630615
15:03:02
XLON
904
122.4000
387234859630616
15:03:02
XLON
1,856
122.4000
387234859630617
15:03:02
XLON
1,200
122.4000
387234859630618
15:03:02
XLON
35,300
122.4000
387234859630619
15:03:19
XLON
11,786
122.3800
387234859630678
15:03:19
XLON
1,789
122.3800
387234859630686
15:03:19
XLON
10,268
122.3800
387234859630687
15:03:52
XLON
3,000
122.3800
387234859630755
15:03:52
XLON
2,065
122.3800
387234859630756
15:03:55
XLON
13,737
122.3600
387234859630771
15:03:55
XLON
2,225
122.3600
387234859630773
15:03:55
XLON
1,240
122.3600
387234859630774
15:03:57
XLON
1,820
122.3600
387234859630787
15:05:05
XLON
11,390
122.3800
387234859631078
15:05:05
XLON
9,891
122.3800
387234859631083
15:05:43
XLON
3,000
122.4400
387234859631239
15:05:50
XLON
3,000
122.4400
387234859631268
15:05:50
XLON
6,305
122.4000
387234859631281
15:05:50
XLON
13
122.4000
387234859631282
15:05:50
XLON
7,125
122.4000
387234859631283
15:05:53
XLON
13,530
122.4000
387234859631332
15:05:53
XLON
13,709
122.4000
387234859631334
15:05:53
XLON
2,737
122.3800
387234859631345
15:05:53
XLON
2,477
122.3800
387234859631346
15:05:53
XLON
2,900
122.4000
387234859631347
15:05:53
XLON
3,000
122.4000
387234859631348
15:05:53
XLON
115
122.4000
387234859631349
15:05:53
XLON
36
122.4000
387234859631350
15:06:01
XLON
5,352
122.3600
387234859631397
15:06:02
XLON
2,883
122.3600
387234859631398
15:06:02
XLON
2,426
122.3600
387234859631399
15:07:16
XLON
2,253
122.3600
387234859631720
15:07:16
XLON
1,025
122.3600
387234859631721
15:07:21
XLON
1,843
122.3600
387234859631722
15:07:21
XLON
2,253
122.3600
387234859631723
15:07:21
XLON
1,580
122.3600
387234859631724
15:07:39
XLON
2,522
122.4400
387234859631817
15:07:39
XLON
3,000
122.4400
387234859631818
15:07:41
XLON
3,000
122.4400
387234859631819
15:07:41
XLON
2,074
122.4400
387234859631820
15:07:55
XLON
1,645
122.4400
387234859631874
15:08:00
XLON
11,691
122.4200
387234859631896
15:08:00
XLON
2,500
122.4200
387234859631906
15:08:00
XLON
9,351
122.4200
387234859631907
15:08:40
XLON
3,204
122.4000
387234859632022
15:08:40
XLON
2,074
122.4000
387234859632023
15:08:40
XLON
3,000
122.4000
387234859632024
15:08:40
XLON
12,670
122.4000
387234859632016
15:08:43
XLON
2,196
122.4000
387234859632053
15:08:43
XLON
3,000
122.4000
387234859632054
15:08:43
XLON
934
122.4000
387234859632055
15:08:45
XLON
1,455
122.4000
387234859632056
15:08:45
XLON
116
122.4000
387234859632057
15:08:45
XLON
1,796
122.4000
387234859632058
15:09:15
XLON
8,500
122.4000
387234859632176
15:09:15
XLON
4,318
122.4000
387234859632177
15:09:17
XLON
2,000
122.4000
387234859632185
15:09:19
XLON
11,337
122.4000
387234859632190
15:10:00
XLON
3,011
122.3400
387234859632538
15:10:07
XLON
2,000
122.3400
387234859632581
15:10:07
XLON
2,582
122.3400
387234859632582
15:10:07
XLON
1,463
122.3400
387234859632583
15:10:07
XLON
3,011
122.3400
387234859632578
15:10:47
XLON
14,076
122.3000
387234859632813
15:10:47
XLON
3,465
122.3000
387234859632815
15:11:21
XLON
3,199
122.3000
387234859632940
15:11:21
XLON
107
122.3000
387234859632941
15:11:21
XLON
1,948
122.3000
387234859632942
15:12:10
XLON
3,139
122.3600
387234859633060
15:12:17
XLON
478
122.3600
387234859633073
15:12:17
XLON
2,074
122.3600
387234859633074
15:12:17
XLON
334
122.3600
387234859633075
15:12:22
XLON
1,911
122.3600
387234859633096
15:12:22
XLON
1,071
122.3600
387234859633097
15:12:28
XLON
1,003
122.3600
387234859633115
15:12:28
XLON
1,836
122.3600
387234859633116
15:12:45
XLON
12,866
122.3400
387234859633164
15:13:02
XLON
3,000
122.1400
387234859633324
15:13:02
XLON
4,762
122.1600
387234859633325
15:13:02
XLON
4,627
122.1600
387234859633326
15:13:03
XLON
3,000
122.1600
387234859633331
15:13:03
XLON
2,570
122.1600
387234859633332
15:13:47
XLON
13,598
122.2000
387234859633482
15:13:47
XLON
4,077
122.2000
387234859633488
15:15:00
XLON
2,954
122.2400
387234859633864
15:15:00
XLON
7,430
122.2400
387234859633865
15:15:00
XLON
544
122.2400
387234859633866
15:15:00
XLON
2,954
122.2200
387234859633873
15:15:01
XLON
3,000
122.2200
387234859633874
15:15:01
XLON
3,000
122.2400
387234859633875
15:15:01
XLON
1,974
122.2400
387234859633876
15:15:01
XLON
3,000
122.2200
387234859633882
15:15:02
XLON
3,000
122.2200
387234859633891
15:15:03
XLON
3,000
122.2200
387234859633897
15:15:05
XLON
3,000
122.2200
387234859633903
15:15:18
XLON
1,671
122.2400
387234859633960
15:15:18
XLON
1,455
122.2400
387234859633961
15:17:14
XLON
4,064
122.3000
387234859634346
15:17:14
XLON
8,338
122.3000
387234859634347
15:17:14
XLON
3,211
122.3000
387234859634358
15:17:14
XLON
3,000
122.3000
387234859634359
15:17:14
XLON
2,344
122.3000
387234859634360
15:17:14
XLON
2,076
122.3000
387234859634361
15:17:14
XLON
3,000
122.3000
387234859634362
15:17:14
XLON
8,338
122.3000
387234859634357
15:17:15
XLON
1,917
122.3000
387234859634363
15:17:15
XLON
116
122.3000
387234859634364
15:17:15
XLON
3,000
122.3000
387234859634365
15:17:25
XLON
3,593
122.3000
387234859634390
15:17:39
XLON
7,598
122.3600
387234859634495
15:17:45
XLON
2,998
122.3400
387234859634556
15:17:47
XLON
3,000
122.3400
387234859634558
15:17:59
XLON
2,000
122.3400
387234859634630
15:18:04
XLON
3,805
122.3400
387234859634694
15:18:04
XLON
3,000
122.3400
387234859634695
15:18:47
XLON
7,983
122.3600
387234859634856
15:18:47
XLON
10,450
122.3600
387234859634857
15:18:47
XLON
10,884
122.3600
387234859634859
15:18:48
XLON
3,483
122.3400
387234859634861
15:18:48
XLON
545
122.3400
387234859634862
15:18:48
XLON
11,937
122.3400
387234859634863
15:18:48
XLON
3,000
122.3200
387234859634866
15:18:48
XLON
3,000
122.3200
387234859634867
15:18:48
XLON
2,227
122.3200
387234859634868
15:18:48
XLON
2,400
122.3400
387234859634869
15:18:48
XLON
1,757
122.3400
387234859634870
15:19:15
XLON
3,000
122.3400
387234859634940
15:19:15
XLON
594
122.3400
387234859634941
15:19:16
XLON
3,000
122.3400
387234859634942
15:19:17
XLON
3,000
122.3400
387234859634948
15:19:18
XLON
3,255
122.3400
387234859634949
15:19:19
XLON
2,677
122.3400
387234859634958
15:19:21
XLON
2,154
122.3400
387234859634959
15:19:21
XLON
3,000
122.3400
387234859634960
15:19:25
XLON
2,497
122.3400
387234859634966
15:19:27
XLON
808
122.3400
387234859634970
15:19:29
XLON
479
122.3200
387234859634982
15:19:29
XLON
3,077
122.3200
387234859634983
15:19:29
XLON
1,278
122.3200
387234859634984
15:19:29
XLON
1,669
122.3200
387234859634985
15:19:29
XLON
3,400
122.3200
387234859634986
15:19:29
XLON
3,000
122.3200
387234859634987
15:19:29
XLON
330
122.3200
387234859634988
15:19:29
XLON
1,441
122.3200
387234859634989
15:19:29
XLON
1,579
122.2800
387234859634994
15:19:34
XLON
2,219
122.2800
387234859635042
15:19:50
XLON
2,959
122.2400
387234859635137
15:19:50
XLON
2,959
122.2400
387234859635139
15:21:20
XLON
1,479
122.2400
387234859635481
15:21:20
XLON
3,000
122.2400
387234859635482
15:21:23
XLON
4,399
122.2000
387234859635494
15:21:23
XLON
4,909
122.2000
387234859635495
15:21:47
XLON
3,000
122.1800
387234859635612
15:21:48
XLON
3,000
122.1800
387234859635614
15:21:48
XLON
466
122.1800
387234859635615
15:21:55
XLON
2,556
122.1400
387234859635649
15:22:01
XLON
2,700
122.1400
387234859635677
15:22:01
XLON
1,200
122.1400
387234859635678
15:22:16
XLON
3,000
122.1200
387234859635773
15:22:16
XLON
1,062
122.1200
387234859635774
15:22:18
XLON
3,000
122.1200
387234859635776
15:22:18
XLON
2,207
122.1200
387234859635777
15:22:20
XLON
3,000
122.1200
387234859635778
15:22:20
XLON
1,804
122.1200
387234859635779
15:22:20
XLON
3,000
122.1200
387234859635780
15:22:55
XLON
3,000
122.1200
387234859635882
15:22:55
XLON
2,700
122.1200
387234859635883
15:22:55
XLON
922
122.1200
387234859635884
15:22:55
XLON
1,200
122.1200
387234859635885
15:23:12
XLON
1,533
122.0800
387234859635974
15:23:27
XLON
1,632
122.0800
387234859636017
15:23:37
XLON
3,000
122.0800
387234859636046
15:23:59
XLON
3,000
122.0800
387234859636083
15:24:16
XLON
1,524
122.0800
387234859636170
15:24:39
XLON
127
122.0800
387234859636287
15:25:00
XLON
3,958
122.1000
387234859636364
15:25:00
XLON
8,584
122.1000
387234859636365
15:25:00
XLON
3,000
122.1000
387234859636366
15:25:04
XLON
12,230
122.1000
387234859636369
15:25:04
XLON
496
122.1000
387234859636370
15:25:05
XLON
3,000
122.1000
387234859636382
15:25:53
XLON
9,436
122.0800
387234859636484
15:25:53
XLON
4,111
122.0800
387234859636485
15:25:53
XLON
227
122.0800
387234859636486
15:25:53
XLON
7,105
122.0800
387234859636487
15:25:53
XLON
3,511
122.0800
387234859636490
15:25:53
XLON
3,000
122.0600
387234859636503
15:25:53
XLON
47
122.0600
387234859636504
15:25:53
XLON
3,220
122.0200
387234859636508
15:25:54
XLON
3,000
122.0400
387234859636511
15:25:54
XLON
2,330
122.0400
387234859636512
15:25:54
XLON
1,153
122.0600
387234859636513
15:25:54
XLON
3,703
122.0600
387234859636514
15:26:40
XLON
3,000
122.1000
387234859636701
15:26:40
XLON
3,000
122.1000
387234859636702
15:28:30
XLON
5,719
122.1000
387234859637131
15:28:30
XLON
5,701
122.1000
387234859637132
15:28:31
XLON
363
122.1000
387234859637141
15:28:31
XLON
3,948
122.1000
387234859637142
15:28:31
XLON
3,005
122.1000
387234859637143
15:28:31
XLON
3,741
122.1000
387234859637144
15:28:32
XLON
1,061
122.0800
387234859637147
15:28:32
XLON
1,836
122.0800
387234859637148
15:28:32
XLON
90
122.0800
387234859637149
15:28:32
XLON
147
122.0800
387234859637150
15:28:33
XLON
3,872
122.0800
387234859637156
15:28:33
XLON
227
122.0800
387234859637157
15:29:06
XLON
676
122.0400
387234859637276
15:29:06
XLON
2,468
122.0400
387234859637277
15:29:36
XLON
1,854
122.0400
387234859637416
15:29:36
XLON
8,401
122.0400
387234859637417
15:29:36
XLON
9,479
122.0400
387234859637418
15:29:38
XLON
776
122.0400
387234859637423
15:29:38
XLON
116
122.0400
387234859637424
15:29:38
XLON
2,262
122.0400
387234859637425
15:29:38
XLON
3,125
122.0400
387234859637426
15:29:38
XLON
3,000
122.0400
387234859637427
15:29:59
XLON
3,582
122.0200
387234859637503
15:31:28
XLON
4,332
122.0000
387234859637778
15:31:28
XLON
11
122.0000
387234859637779
15:31:28
XLON
101
122.0000
387234859637780
15:32:40
XLON
3,218
122.0000
387234859638013
15:32:40
XLON
5,041
122.0000
387234859638023
15:35:13
XLON
13,413
121.9600
387234859638561
15:35:14
XLON
2,240
121.9600
387234859638572
15:35:14
XLON
746
121.9600
387234859638571
15:36:29
XLON
4,978
122.0200
387234859638773
15:36:29
XLON
941
122.0200
387234859638774
15:40:14
XLON
1,989
122.0400
387234859639811
15:40:15
XLON
2,200
122.0400
387234859639822
15:41:35
XLON
68
122.0400
387234859640139
15:41:36
XLON
3,844
122.0400
387234859640141
15:42:37
XLON
8,309
122.0200
387234859640264
15:45:13
XLON
4,230
122.0200
387234859640746
15:45:13
XLON
4,230
122.0200
387234859640749
15:45:20
XLON
2,050
122.0000
387234859640759
15:45:20
XLON
2,052
122.0000
387234859640760
15:45:49
XLON
3,094
121.9800
387234859640862
15:46:07
XLON
2,831
121.9200
387234859640929
15:48:45
XLON
2,866
121.9800
387234859641527
15:56:43
XLON
3,885
122.0200
387234859643249
15:56:43
XLON
7,776
122.0200
387234859643250
This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news
Enquiries to:
Investor relations: Telephone +44 (0) 7919 990 230
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.ENDPOSSSDFMWEFSEDU
Recent news on Vodafone
See all newsREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
Announcement