REG - Vodafone Group Plc - Transaction in Own Shares
20 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:
20 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
114.52
Lowest price paid per share (pence):
113.06
Volume weighted average price paid per share (pence):
113.83
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,242,382,515 of its ordinary shares in treasury and has 27,575,207,503 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 20 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 20 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
113.83
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
08:38:55
XLON
3,000
113.3800
395281480821444
08:39:45
XLON
340
113.5000
395281480821524
08:40:06
XLON
120
113.4800
395281480821625
08:40:11
XLON
3,000
113.4000
395281480821643
08:40:11
XLON
2,366
113.4000
395281480821644
08:40:12
XLON
3,000
113.4000
395281480821649
08:40:27
XLON
3,781
113.3800
395281480821684
08:40:28
XLON
3,134
113.3600
395281480821689
08:40:28
XLON
5,167
113.3400
395281480821691
08:40:34
XLON
3,000
113.3400
395281480821716
08:41:51
XLON
793
113.4400
395281480821955
08:41:51
XLON
12,507
113.4400
395281480821956
08:41:59
XLON
3,000
113.4000
395281480821990
08:41:59
XLON
1,868
113.4200
395281480821991
08:42:10
XLON
3,316
113.4400
395281480822059
08:42:21
XLON
2,823
113.4400
395281480822101
08:42:26
XLON
13,649
113.4000
395281480822112
08:43:36
XLON
7,773
113.3200
395281480822419
08:44:50
XLON
3,400
113.4600
395281480822623
08:44:55
XLON
5,371
113.4600
395281480822635
08:44:59
XLON
9,478
113.4200
395281480822637
08:44:59
XLON
2,553
113.4200
395281480822638
08:45:42
XLON
9,042
113.3400
395281480822794
08:46:37
XLON
9,997
113.3800
395281480822994
08:46:37
XLON
2,500
113.3600
395281480823005
08:46:37
XLON
1,406
113.3600
395281480823006
08:47:09
XLON
3,405
113.3200
395281480823090
08:47:22
XLON
2,580
113.3400
395281480823214
08:47:22
XLON
1,015
113.3400
395281480823215
08:47:50
XLON
4,339
113.3000
395281480823290
08:48:45
XLON
5,734
113.4000
395281480823564
08:49:20
XLON
3,765
113.4200
395281480823703
08:49:20
XLON
3,000
113.4200
395281480823704
08:50:22
XLON
7,848
113.4000
395281480823940
08:50:28
XLON
8,768
113.4000
395281480823979
08:50:36
XLON
2,890
113.3200
395281480824022
08:50:48
XLON
7,225
113.4000
395281480824123
08:51:06
XLON
3,035
113.4200
395281480824173
08:51:06
XLON
1,093
113.4200
395281480824174
08:51:26
XLON
125
113.4200
395281480824232
08:51:26
XLON
4,932
113.4200
395281480824233
08:51:31
XLON
3,960
113.4000
395281480824237
08:51:31
XLON
2,695
113.4000
395281480824238
08:52:14
XLON
4,822
113.3400
395281480824357
08:52:14
XLON
3,000
113.3400
395281480824358
08:52:27
XLON
3,257
113.3800
395281480824394
08:52:27
XLON
585
113.3800
395281480824395
08:53:43
XLON
3,000
113.2200
395281480824581
08:53:43
XLON
3,453
113.2200
395281480824582
08:54:19
XLON
3,576
113.1400
395281480824734
08:55:14
XLON
574
113.2800
395281480825005
08:55:14
XLON
3,617
113.2800
395281480825006
08:55:18
XLON
9,108
113.2000
395281480825020
08:55:32
XLON
3,940
113.2200
395281480825084
08:55:32
XLON
5,658
113.2200
395281480825085
08:55:32
XLON
3,940
113.2000
395281480825087
08:55:41
XLON
5,010
113.1800
395281480825097
08:56:00
XLON
2,967
113.1600
395281480825172
08:57:11
XLON
4,484
113.0600
395281480825357
08:57:11
XLON
2,432
113.0600
395281480825358
08:57:11
XLON
2,328
113.0600
395281480825359
08:57:11
XLON
2,156
113.0600
395281480825360
08:58:32
XLON
4,961
113.1000
395281480825606
08:58:32
XLON
3,000
113.1000
395281480825607
08:59:10
XLON
9,534
113.1400
395281480825737
08:59:27
XLON
947
113.1200
395281480825779
08:59:27
XLON
2,863
113.1200
395281480825780
08:59:27
XLON
3,650
113.1200
395281480825781
08:59:27
XLON
488
113.1200
395281480825782
09:00:33
XLON
6,991
113.3000
395281480826052
09:00:38
XLON
3,000
113.2800
395281480826067
09:00:38
XLON
1,024
113.3000
395281480826068
09:00:42
XLON
8,899
113.2600
395281480826079
09:01:10
XLON
5,195
113.3000
395281480826159
09:01:10
XLON
812
113.3000
395281480826160
09:01:10
XLON
2,284
113.3000
395281480826161
09:01:10
XLON
266
113.3000
395281480826162
09:01:16
XLON
537
113.3000
395281480826207
09:01:16
XLON
4,658
113.3000
395281480826208
09:01:37
XLON
1,892
113.3000
395281480826252
09:01:37
XLON
1,302
113.3000
395281480826253
09:01:37
XLON
3,000
113.3000
395281480826254
09:02:13
XLON
472
113.3200
395281480826364
09:02:13
XLON
3,891
113.3200
395281480826365
09:02:28
XLON
1
113.3000
395281480826405
09:02:36
XLON
930
113.3000
395281480826407
09:02:36
XLON
8,092
113.3000
395281480826408
09:02:36
XLON
930
113.3000
395281480826409
09:04:23
XLON
3,000
113.4000
395281480826675
09:04:23
XLON
1,243
113.4200
395281480826676
09:05:06
XLON
3,000
113.5000
395281480826753
09:05:38
XLON
3,000
113.4800
395281480826823
09:05:53
XLON
1,142
113.4600
395281480826884
09:05:53
XLON
11,325
113.4600
395281480826885
09:06:08
XLON
6,127
113.4600
395281480826956
09:06:41
XLON
3,726
113.5200
395281480827104
09:07:30
XLON
1,037
113.6200
395281480827377
09:07:30
XLON
13,195
113.6000
395281480827378
09:07:46
XLON
9,164
113.5600
395281480827445
09:08:05
XLON
3,730
113.6000
395281480827494
09:08:09
XLON
6,510
113.5800
395281480827496
09:08:09
XLON
45
113.5800
395281480827497
09:08:36
XLON
6,066
113.5600
395281480827535
09:09:15
XLON
5,088
113.6200
395281480827643
09:09:15
XLON
3,000
113.6200
395281480827645
09:09:18
XLON
1,811
113.5800
395281480827655
09:09:18
XLON
1,789
113.5800
395281480827656
09:10:09
XLON
1,032
113.5800
395281480827819
09:10:09
XLON
9,966
113.5800
395281480827820
09:10:28
XLON
3,466
113.5000
395281480827916
09:10:38
XLON
3,283
113.4600
395281480827946
09:11:00
XLON
3,793
113.4200
395281480827989
09:11:13
XLON
4,949
113.3800
395281480828056
09:11:38
XLON
10,047
113.4600
395281480828167
09:11:38
XLON
2,929
113.4600
395281480828170
09:12:19
XLON
7,371
113.5000
395281480828254
09:12:33
XLON
3,836
113.4600
395281480828301
09:12:33
XLON
2,099
113.4600
395281480828302
09:12:33
XLON
1,792
113.4600
395281480828303
09:12:52
XLON
3,458
113.4400
395281480828329
09:13:54
XLON
2,112
113.4800
395281480828529
09:13:54
XLON
2,019
113.4800
395281480828530
09:14:13
XLON
3,214
113.4800
395281480828565
09:15:57
XLON
9,000
113.4800
395281480828841
09:17:25
XLON
9,318
113.4800
395281480829061
09:18:09
XLON
956
113.5000
395281480829135
09:18:09
XLON
1,956
113.5000
395281480829136
09:18:47
XLON
3,444
113.4600
395281480829216
09:19:13
XLON
3,278
113.4400
395281480829301
09:20:14
XLON
3,441
113.5000
395281480829443
09:20:22
XLON
4,543
113.4800
395281480829472
09:21:04
XLON
2,990
113.4000
395281480829609
09:21:04
XLON
2,500
113.4000
395281480829610
09:21:04
XLON
951
113.4000
395281480829611
09:23:56
XLON
6,811
113.5400
395281480830072
09:24:09
XLON
2,500
113.5400
395281480830122
09:24:09
XLON
1,977
113.5400
395281480830123
09:24:12
XLON
4,059
113.5000
395281480830146
09:24:12
XLON
1
113.5000
395281480830147
09:24:12
XLON
1,188
113.5200
395281480830148
09:24:12
XLON
3,000
113.5200
395281480830149
09:24:12
XLON
417
113.5200
395281480830150
09:24:50
XLON
2,900
113.5400
395281480830289
09:25:10
XLON
402
113.4800
395281480830417
09:25:10
XLON
2,500
113.4800
395281480830418
09:25:10
XLON
2,868
113.4800
395281480830419
09:25:17
XLON
308
113.4400
395281480830473
09:26:04
XLON
3,686
113.4400
395281480830550
09:26:05
XLON
3,000
113.4400
395281480830551
09:26:05
XLON
2,500
113.4400
395281480830552
09:26:05
XLON
248
113.4400
395281480830553
09:26:29
XLON
3,627
113.4200
395281480830615
09:26:29
XLON
2,099
113.4000
395281480830623
09:26:29
XLON
264
113.4200
395281480830624
09:26:29
XLON
1,282
113.4200
395281480830625
09:26:38
XLON
4,222
113.4000
395281480830635
09:26:53
XLON
5,924
113.4600
395281480830692
09:26:53
XLON
270
113.4600
395281480830693
09:27:08
XLON
3,975
113.4400
395281480830730
09:27:54
XLON
4,213
113.4400
395281480830858
09:29:09
XLON
3,367
113.5800
395281480831159
09:29:33
XLON
5,502
113.5800
395281480831251
09:30:17
XLON
3,875
113.6000
395281480831382
09:30:20
XLON
4,239
113.5600
395281480831393
09:31:20
XLON
1,146
113.5200
395281480831519
09:31:20
XLON
6,941
113.5200
395281480831520
09:31:20
XLON
3,936
113.5200
395281480831521
09:31:57
XLON
7,357
113.5200
395281480831611
09:32:46
XLON
3,649
113.6000
395281480831732
09:32:46
XLON
3,000
113.6000
395281480831740
09:32:46
XLON
2,115
113.6000
395281480831741
09:32:46
XLON
2,131
113.6000
395281480831742
09:34:01
XLON
5,170
113.7600
395281480831944
09:35:03
XLON
5,201
113.8200
395281480832118
09:35:03
XLON
6,586
113.8200
395281480832119
09:35:03
XLON
3,200
113.8000
395281480832127
09:35:03
XLON
230
113.8000
395281480832128
09:35:10
XLON
3,543
113.7800
395281480832150
09:35:10
XLON
3,417
113.7800
395281480832151
09:35:46
XLON
3,088
113.7600
395281480832276
09:35:46
XLON
1,743
113.7600
395281480832277
09:35:46
XLON
3,300
113.7600
395281480832279
09:35:46
XLON
2,678
113.7600
395281480832280
09:36:55
XLON
4,341
113.7600
395281480832504
09:36:55
XLON
1,765
113.7600
395281480832505
09:37:53
XLON
6,169
113.7400
395281480832685
09:37:53
XLON
1
113.7400
395281480832686
09:38:09
XLON
3,024
113.6800
395281480832720
09:39:11
XLON
3,000
113.6800
395281480832858
09:39:11
XLON
605
113.6800
395281480832859
09:39:53
XLON
4,944
113.6800
395281480833001
09:40:14
XLON
3,614
113.6000
395281480833099
09:40:23
XLON
4,367
113.5800
395281480833148
09:40:33
XLON
4,241
113.5800
395281480833176
09:41:04
XLON
4,019
113.5800
395281480833222
09:41:04
XLON
3,312
113.5800
395281480833223
09:41:41
XLON
431
113.6600
395281480833381
09:41:41
XLON
3,822
113.6600
395281480833382
09:41:41
XLON
1,011
113.6600
395281480833383
09:41:41
XLON
8,013
113.6600
395281480833384
09:43:45
XLON
898
113.6800
395281480833720
09:43:46
XLON
7,581
113.6800
395281480833724
09:44:22
XLON
2,930
113.7000
395281480833779
09:45:34
XLON
1,278
113.6400
395281480833969
09:45:34
XLON
2,472
113.6400
395281480833970
09:45:34
XLON
2,909
113.6400
395281480833971
09:48:50
XLON
4,609
113.8200
395281480834347
09:48:50
XLON
3,781
113.8200
395281480834348
09:48:50
XLON
5,658
113.8200
395281480834350
09:49:33
XLON
4,814
113.7400
395281480834609
09:49:33
XLON
1,430
113.7400
395281480834610
09:51:28
XLON
3,261
113.8800
395281480834948
09:51:28
XLON
2,500
113.8800
395281480834951
09:51:28
XLON
1,839
113.8800
395281480834952
09:53:27
XLON
2,180
113.7600
395281480835331
09:53:27
XLON
1,311
113.7600
395281480835332
09:53:39
XLON
6,903
113.8000
395281480835365
09:53:39
XLON
1,780
113.8000
395281480835366
09:53:39
XLON
8,329
113.8000
395281480835367
09:55:51
XLON
3,840
113.8800
395281480835644
09:55:51
XLON
7,382
113.8800
395281480835645
09:55:51
XLON
3,000
113.8800
395281480835648
09:55:51
XLON
2,500
113.8800
395281480835649
09:55:51
XLON
3,419
113.8800
395281480835650
09:55:51
XLON
1,640
113.8800
395281480835651
09:56:37
XLON
4,241
113.6800
395281480835903
09:57:21
XLON
5,554
113.7000
395281480836035
09:57:21
XLON
2,975
113.7000
395281480836037
09:57:31
XLON
3,130
113.6800
395281480836054
09:59:03
XLON
1,763
113.6400
395281480836395
09:59:03
XLON
2,313
113.6400
395281480836396
09:59:05
XLON
4,273
113.6400
395281480836406
09:59:06
XLON
7,923
113.6400
395281480836410
10:00:01
XLON
4,476
113.6800
395281480836543
10:00:03
XLON
4,499
113.6800
395281480836564
10:00:20
XLON
3,235
113.6600
395281480836616
10:00:20
XLON
3,201
113.6600
395281480836618
10:00:33
XLON
4,223
113.6200
395281480836647
10:01:35
XLON
5,347
113.6200
395281480836903
10:01:55
XLON
5,707
113.6800
395281480836989
10:01:55
XLON
3,580
113.6800
395281480836990
10:01:55
XLON
2,900
113.6800
395281480836992
10:01:55
XLON
602
113.6800
395281480836993
10:02:51
XLON
9,223
113.6600
395281480837148
10:03:11
XLON
3,436
113.6400
395281480837271
10:04:00
XLON
4,311
113.6200
395281480837402
10:05:18
XLON
5,136
113.5400
395281480837558
10:06:04
XLON
41
113.5000
395281480837765
10:06:11
XLON
8,805
113.5400
395281480837806
10:06:12
XLON
3,000
113.5400
395281480837810
10:06:12
XLON
602
113.5400
395281480837811
10:06:38
XLON
173
113.4400
395281480837861
10:06:39
XLON
4,146
113.4400
395281480837862
10:07:33
XLON
3,723
113.4800
395281480837973
10:07:33
XLON
1,319
113.4800
395281480837974
10:07:42
XLON
1,380
113.4600
395281480837988
10:08:02
XLON
3,221
113.4200
395281480838034
10:09:07
XLON
3,489
113.4400
395281480838174
10:09:08
XLON
4,026
113.4000
395281480838193
10:09:08
XLON
4,765
113.4000
395281480838194
10:10:09
XLON
4,923
113.4800
395281480838360
10:11:13
XLON
3,573
113.5000
395281480838510
10:11:28
XLON
3,375
113.4800
395281480838527
10:11:46
XLON
4,784
113.4800
395281480838616
10:12:11
XLON
3,742
113.5000
395281480838663
10:12:14
XLON
3,480
113.4800
395281480838682
10:12:58
XLON
1,297
113.4400
395281480838758
10:14:12
XLON
7,226
113.5000
395281480838902
10:14:41
XLON
4,758
113.5400
395281480838984
10:15:11
XLON
3,071
113.5200
395281480839049
10:15:11
XLON
3,354
113.5000
395281480839063
10:16:16
XLON
8,672
113.4800
395281480839181
10:18:30
XLON
4,325
113.5600
395281480839478
10:18:30
XLON
3,000
113.5600
395281480839486
10:18:30
XLON
1,200
113.5600
395281480839487
10:18:30
XLON
2,118
113.5600
395281480839488
10:18:44
XLON
8,063
113.5600
395281480839521
10:19:15
XLON
2,952
113.5400
395281480839592
10:20:08
XLON
4,153
113.4800
395281480839721
10:20:25
XLON
5,632
113.4200
395281480839805
10:21:20
XLON
7,374
113.3200
395281480840029
10:21:38
XLON
3,391
113.3400
395281480840072
10:22:21
XLON
4,110
113.3400
395281480840296
10:22:21
XLON
3,000
113.3400
395281480840299
10:22:21
XLON
529
113.3400
395281480840300
10:22:40
XLON
3,506
113.3400
395281480840351
10:22:46
XLON
2,948
113.3400
395281480840405
10:22:54
XLON
3,660
113.2600
395281480840517
10:23:02
XLON
3,778
113.2400
395281480840547
10:23:38
XLON
9,772
113.3000
395281480840622
10:24:09
XLON
5,508
113.3400
395281480840779
10:24:48
XLON
4,280
113.3400
395281480840872
10:25:00
XLON
3,270
113.3200
395281480840902
10:25:28
XLON
3,023
113.3000
395281480840970
10:25:28
XLON
3,155
113.2800
395281480840971
10:25:55
XLON
5,293
113.3000
395281480841020
10:27:00
XLON
2,941
113.4200
395281480841152
10:28:12
XLON
965
113.3600
395281480841252
10:28:27
XLON
6,055
113.3800
395281480841287
10:28:51
XLON
4,443
113.3400
395281480841317
10:29:01
XLON
5,666
113.3400
395281480841335
10:29:54
XLON
7,165
113.4000
395281480841446
10:32:42
XLON
584
113.5000
395281480841878
10:32:42
XLON
7,214
113.5000
395281480841879
10:32:42
XLON
584
113.5000
395281480841880
10:37:40
XLON
7,174
113.5000
395281480842576
10:37:40
XLON
2,558
113.5200
395281480842583
10:37:40
XLON
3,000
113.5200
395281480842584
10:37:40
XLON
1,404
113.5200
395281480842585
10:37:40
XLON
3,321
113.5200
395281480842586
10:37:40
XLON
2,781
113.5200
395281480842587
10:38:13
XLON
689
113.5200
395281480842705
10:38:17
XLON
4,265
113.5000
395281480842712
10:38:17
XLON
7,318
113.5000
395281480842713
10:38:17
XLON
2,608
113.5000
395281480842714
10:38:17
XLON
3,300
113.5000
395281480842716
10:38:17
XLON
1,203
113.5000
395281480842717
10:38:27
XLON
1,439
113.4800
395281480842776
10:38:32
XLON
3,089
113.4800
395281480842784
10:38:40
XLON
3,376
113.4600
395281480842821
10:39:07
XLON
3,262
113.5000
395281480842887
10:39:55
XLON
6,812
113.5600
395281480842945
10:39:55
XLON
3,000
113.5600
395281480842946
10:39:55
XLON
951
113.5600
395281480842947
10:40:59
XLON
4,145
113.4800
395281480843127
10:42:00
XLON
9,966
113.5400
395281480843293
10:43:03
XLON
6,495
113.5600
395281480843527
10:43:59
XLON
3,444
113.5400
395281480843627
10:44:45
XLON
7,686
113.6000
395281480843721
10:45:15
XLON
4,560
113.6200
395281480843833
10:46:25
XLON
5,421
113.5600
395281480843964
10:48:04
XLON
122
113.6800
395281480844193
10:48:37
XLON
8,395
113.6600
395281480844246
10:48:44
XLON
14,172
113.6600
395281480844260
10:49:05
XLON
3,636
113.6600
395281480844310
10:49:06
XLON
2,717
113.6400
395281480844324
10:49:07
XLON
2,240
113.6400
395281480844325
10:49:07
XLON
2,682
113.6400
395281480844326
10:49:07
XLON
1,144
113.6400
395281480844327
10:49:07
XLON
493
113.6400
395281480844328
10:49:08
XLON
5,489
113.6200
395281480844334
10:50:28
XLON
2,368
113.6200
395281480844423
10:50:28
XLON
2,660
113.6000
395281480844427
10:50:28
XLON
3,000
113.6000
395281480844428
10:50:28
XLON
3,300
113.6200
395281480844429
10:50:28
XLON
2,071
113.6200
395281480844430
10:50:36
XLON
2,661
113.6000
395281480844463
10:50:36
XLON
1,805
113.6000
395281480844464
10:51:12
XLON
7,591
113.5600
395281480844564
10:51:12
XLON
3,000
113.5600
395281480844565
10:51:12
XLON
4,440
113.5600
395281480844566
10:51:12
XLON
2,099
113.5600
395281480844579
10:51:12
XLON
2,712
113.5600
395281480844580
10:51:47
XLON
6,787
113.5800
395281480844671
10:53:20
XLON
3,000
113.6200
395281480844873
10:53:20
XLON
3,366
113.6200
395281480844874
10:53:20
XLON
1,607
113.6200
395281480844875
10:53:50
XLON
12,913
113.6600
395281480844929
10:54:45
XLON
1,694
113.7000
395281480845008
10:54:45
XLON
7,341
113.7000
395281480845009
10:54:45
XLON
3,300
113.6800
395281480845011
10:54:45
XLON
487
113.6800
395281480845012
10:55:10
XLON
3,417
113.6400
395281480845075
10:55:10
XLON
1,974
113.6400
395281480845076
10:57:26
XLON
5,680
113.6400
395281480845339
11:00:01
XLON
9,929
113.6600
395281480845689
11:00:01
XLON
2,122
113.6600
395281480845704
11:00:01
XLON
2,107
113.6600
395281480845705
11:00:23
XLON
4,095
113.6400
395281480845782
11:00:44
XLON
3,263
113.6400
395281480845890
11:02:00
XLON
6,573
113.7000
395281480846047
11:02:00
XLON
7,604
113.7000
395281480846048
11:03:01
XLON
3,772
113.7600
395281480846151
11:03:31
XLON
6,374
113.7400
395281480846236
11:05:28
XLON
4,990
113.7400
395281480846614
11:06:19
XLON
2,755
113.7800
395281480846741
11:06:19
XLON
1,280
113.7800
395281480846742
11:06:19
XLON
3,050
113.7800
395281480846744
11:08:45
XLON
12,736
113.7800
395281480847111
11:10:16
XLON
8,038
113.7000
395281480847386
11:10:16
XLON
3,374
113.7000
395281480847392
11:10:38
XLON
4,597
113.6600
395281480847453
11:12:36
XLON
4,032
113.6000
395281480847734
11:12:36
XLON
1,251
113.6000
395281480847735
11:13:44
XLON
5,626
113.5600
395281480847869
11:14:53
XLON
3,250
113.5000
395281480847964
11:18:45
XLON
4,419
113.6800
395281480848510
11:18:50
XLON
3,449
113.6800
395281480848518
11:18:50
XLON
7,483
113.6800
395281480848519
11:19:33
XLON
6,397
113.7000
395281480848620
11:19:33
XLON
5,144
113.7000
395281480848624
11:20:25
XLON
5,259
113.7400
395281480848706
11:20:25
XLON
3,445
113.7400
395281480848711
11:22:28
XLON
104
113.8000
395281480848985
11:22:28
XLON
2,976
113.8000
395281480848986
11:22:28
XLON
3,122
113.8000
395281480848995
11:23:16
XLON
3,374
113.7600
395281480849076
11:25:42
XLON
6,136
113.7600
395281480849254
11:26:02
XLON
46
113.7800
395281480849294
11:26:02
XLON
3,974
113.7800
395281480849295
11:30:04
XLON
5,928
113.8000
395281480849847
11:30:37
XLON
6,471
113.8000
395281480849925
11:31:58
XLON
4,088
113.8800
395281480850087
11:31:58
XLON
3,759
113.8800
395281480850086
11:33:48
XLON
1,784
113.8600
395281480850340
11:33:54
XLON
951
113.8600
395281480850363
11:33:54
XLON
3,000
113.8600
395281480850364
11:33:54
XLON
1,400
113.8600
395281480850365
11:33:54
XLON
2,168
113.8600
395281480850366
11:33:56
XLON
3,000
113.8400
395281480850384
11:34:03
XLON
3,200
113.8200
395281480850394
11:34:03
XLON
3,000
113.8200
395281480850395
11:34:56
XLON
6,452
113.8200
395281480850543
11:34:56
XLON
2,500
113.8000
395281480850551
11:34:56
XLON
928
113.8000
395281480850552
11:35:09
XLON
3,584
113.7600
395281480850592
11:35:42
XLON
2,450
113.6600
395281480850682
11:35:42
XLON
3,155
113.6600
395281480850683
11:36:10
XLON
3,057
113.6600
395281480850742
11:36:30
XLON
3,566
113.6200
395281480850767
11:37:45
XLON
1,601
113.5800
395281480850918
11:37:45
XLON
9,080
113.6200
395281480850890
11:38:01
XLON
9,038
113.6200
395281480851004
11:39:02
XLON
2,960
113.5800
395281480851147
11:39:49
XLON
3,300
113.6800
395281480851254
11:39:49
XLON
3,000
113.6800
395281480851255
11:39:49
XLON
2,371
113.6800
395281480851256
11:39:49
XLON
3,380
113.6800
395281480851257
11:39:49
XLON
2,064
113.6800
395281480851258
11:39:49
XLON
2,099
113.6800
395281480851259
11:39:50
XLON
968
113.6800
395281480851260
11:39:50
XLON
2,145
113.6800
395281480851261
11:39:50
XLON
3,484
113.6800
395281480851262
11:39:50
XLON
1,403
113.6800
395281480851263
11:39:53
XLON
890
113.6800
395281480851264
11:39:53
XLON
2,503
113.6800
395281480851265
11:40:02
XLON
7,962
113.6400
395281480851290
11:40:02
XLON
8,363
113.6400
395281480851292
11:40:03
XLON
3,497
113.6200
395281480851301
11:40:43
XLON
4,822
113.6400
395281480851398
11:40:54
XLON
3,692
113.6200
395281480851416
11:41:58
XLON
6,583
113.6800
395281480851526
11:41:58
XLON
3,000
113.6800
395281480851527
11:41:58
XLON
873
113.6800
395281480851528
11:43:22
XLON
3,716
113.6000
395281480851773
11:45:53
XLON
3,913
113.6600
395281480851972
11:45:53
XLON
3,300
113.6600
395281480851974
11:45:53
XLON
2,064
113.6600
395281480851975
11:50:09
XLON
9,926
113.7600
395281480852378
11:50:09
XLON
4,203
113.7600
395281480852382
11:50:10
XLON
5,456
113.7600
395281480852383
11:50:28
XLON
3,966
113.7400
395281480852422
11:51:41
XLON
3,395
113.7200
395281480852564
11:54:24
XLON
150
113.7600
395281480853015
11:54:24
XLON
6,167
113.7600
395281480853016
11:54:24
XLON
2,120
113.7600
395281480853017
11:54:24
XLON
2,838
113.7600
395281480853018
11:54:24
XLON
44
113.7600
395281480853019
11:55:57
XLON
6,021
113.8000
395281480853200
11:56:29
XLON
4,555
113.7800
395281480853279
11:57:18
XLON
3,000
113.7600
395281480853382
11:57:18
XLON
167
113.7600
395281480853383
11:57:38
XLON
2,600
113.7800
395281480853400
11:57:38
XLON
2,258
113.7800
395281480853401
11:59:22
XLON
4,762
113.7800
395281480853554
12:00:27
XLON
3,717
113.8400
395281480853708
12:00:27
XLON
225
113.8400
395281480853709
12:00:27
XLON
2,842
113.8400
395281480853714
12:00:27
XLON
266
113.8400
395281480853715
12:00:27
XLON
3,000
113.8400
395281480853716
12:00:27
XLON
1,307
113.8400
395281480853717
12:02:00
XLON
6,003
113.9400
395281480853878
12:02:04
XLON
5,824
113.9200
395281480853919
12:02:52
XLON
4,775
113.8800
395281480853973
12:05:35
XLON
5,793
113.9600
395281480854392
12:07:12
XLON
3,998
113.8800
395281480854617
12:10:06
XLON
7,319
113.8600
395281480855043
12:11:31
XLON
9,538
113.8600
395281480855243
12:12:32
XLON
5,449
113.9000
395281480855375
12:12:32
XLON
3,000
113.9000
395281480855376
12:12:32
XLON
935
113.9000
395281480855377
12:15:25
XLON
4,178
113.8800
395281480855752
12:17:06
XLON
3,744
113.7800
395281480855991
12:18:28
XLON
1,254
113.7400
395281480856185
12:18:28
XLON
3,187
113.7400
395281480856186
12:20:28
XLON
5,517
113.7000
395281480856398
12:20:59
XLON
1,233
113.6800
395281480856504
12:20:59
XLON
9,729
113.6800
395281480856505
12:21:09
XLON
3,885
113.6800
395281480856548
12:22:35
XLON
1,193
113.6600
395281480856752
12:22:35
XLON
2,765
113.6600
395281480856753
12:24:49
XLON
6,300
113.5600
395281480856993
12:26:43
XLON
3,924
113.5800
395281480857138
12:27:43
XLON
3,114
113.5800
395281480857243
12:30:07
XLON
5,509
113.5400
395281480857505
12:30:11
XLON
1,949
113.5200
395281480857534
12:30:41
XLON
11,732
113.4200
395281480857862
12:31:11
XLON
5,277
113.4400
395281480857964
12:31:35
XLON
3,038
113.4400
395281480858032
12:31:59
XLON
5,000
113.4000
395281480858119
12:31:59
XLON
2,544
113.4000
395281480858122
12:32:10
XLON
3,584
113.4000
395281480858131
12:32:10
XLON
3,947
113.4000
395281480858130
12:32:24
XLON
5,338
113.3200
395281480858245
12:32:59
XLON
4,252
113.3600
395281480858335
12:33:57
XLON
6,885
113.3400
395281480858432
12:35:01
XLON
3,323
113.3400
395281480858588
12:36:39
XLON
4,422
113.3200
395281480858863
12:37:16
XLON
787
113.4000
395281480859018
12:38:31
XLON
783
113.4200
395281480859170
12:38:31
XLON
3,000
113.4200
395281480859171
12:39:00
XLON
1,519
113.4600
395281480859270
12:39:43
XLON
7,484
113.4800
395281480859318
12:39:43
XLON
5,922
113.4800
395281480859319
12:41:18
XLON
536
113.4800
395281480859565
12:41:35
XLON
882
113.4800
395281480859594
12:41:35
XLON
2,111
113.4800
395281480859595
12:41:35
XLON
3,300
113.4800
395281480859596
12:41:35
XLON
3,000
113.4800
395281480859597
12:41:39
XLON
4,955
113.4600
395281480859614
12:41:58
XLON
3,851
113.4400
395281480859674
12:41:58
XLON
3,595
113.4400
395281480859677
12:45:08
XLON
4,226
113.5000
395281480860077
12:45:13
XLON
13,901
113.4800
395281480860085
12:45:15
XLON
5,440
113.4800
395281480860112
12:48:55
XLON
4,281
113.5600
395281480860536
12:50:04
XLON
5,319
113.5600
395281480860681
12:50:17
XLON
3,099
113.5400
395281480860712
12:52:24
XLON
5,968
113.5400
395281480861066
12:52:39
XLON
3,903
113.5000
395281480861142
12:54:18
XLON
6,487
113.5200
395281480861411
12:54:19
XLON
3,289
113.5200
395281480861414
12:55:35
XLON
3,418
113.4800
395281480861618
12:55:35
XLON
5,295
113.4800
395281480861613
12:56:36
XLON
5,906
113.5200
395281480861761
12:56:49
XLON
4,307
113.5000
395281480861797
12:59:11
XLON
2,852
113.5200
395281480862096
12:59:11
XLON
460
113.5200
395281480862097
12:59:42
XLON
4,209
113.5000
395281480862217
13:00:07
XLON
4,597
113.4600
395281480862282
13:00:42
XLON
3,720
113.4600
395281480862327
13:01:14
XLON
4,455
113.4600
395281480862437
13:01:35
XLON
5,091
113.4200
395281480862562
13:02:32
XLON
3,378
113.4600
395281480862683
13:03:01
XLON
3,477
113.5000
395281480862769
13:03:06
XLON
3,094
113.4800
395281480862775
13:06:40
XLON
7,199
113.5400
395281480863243
13:06:53
XLON
4,410
113.5200
395281480863256
13:06:53
XLON
3,000
113.5200
395281480863257
13:06:53
XLON
93
113.5200
395281480863258
13:08:31
XLON
4,115
113.4600
395281480863680
13:09:15
XLON
7,297
113.3800
395281480863893
13:09:57
XLON
6,750
113.3600
395281480864083
13:10:33
XLON
3,730
113.3200
395281480864254
13:11:00
XLON
3,896
113.3200
395281480864411
13:11:11
XLON
7,844
113.3600
395281480864463
13:11:12
XLON
5,738
113.3600
395281480864482
13:11:12
XLON
7,844
113.3600
395281480864483
13:14:23
XLON
9,084
113.4000
395281480864913
13:15:32
XLON
1,405
113.4200
395281480865106
13:15:32
XLON
2,588
113.4200
395281480865107
13:15:32
XLON
899
113.3600
395281480865126
13:15:33
XLON
8,114
113.3600
395281480865127
13:16:11
XLON
13,552
113.4400
395281480865200
13:16:11
XLON
3,300
113.4400
395281480865221
13:16:23
XLON
11,331
113.4600
395281480865263
13:16:51
XLON
4,020
113.4200
395281480865307
13:17:58
XLON
7,177
113.4400
395281480865484
13:18:13
XLON
3,980
113.4400
395281480865521
13:18:37
XLON
4,706
113.4400
395281480865579
13:19:56
XLON
3,896
113.4400
395281480865835
13:20:40
XLON
3,223
113.4400
395281480865987
13:20:43
XLON
3,670
113.4200
395281480866018
13:20:43
XLON
3,300
113.4200
395281480866037
13:20:43
XLON
3,000
113.4200
395281480866038
13:20:43
XLON
2,608
113.4200
395281480866039
13:21:32
XLON
1,344
113.5000
395281480866194
13:21:32
XLON
2,369
113.5000
395281480866195
13:21:49
XLON
8,898
113.4800
395281480866245
13:21:49
XLON
1,672
113.4800
395281480866246
13:21:49
XLON
273
113.4800
395281480866247
13:21:53
XLON
4,988
113.4600
395281480866268
13:21:53
XLON
1,405
113.4600
395281480866274
13:21:53
XLON
2,612
113.4600
395281480866275
13:21:53
XLON
143
113.4600
395281480866276
13:22:51
XLON
11,963
113.4800
395281480866456
13:23:00
XLON
67
113.5000
395281480866497
13:23:00
XLON
3,000
113.5000
395281480866498
13:23:00
XLON
1,405
113.5000
395281480866499
13:23:00
XLON
1,853
113.5000
395281480866500
13:23:05
XLON
13,658
113.5000
395281480866519
13:23:12
XLON
1,554
113.5000
395281480866547
13:23:12
XLON
1,649
113.5000
395281480866548
13:23:12
XLON
1,559
113.5000
395281480866549
13:23:13
XLON
3,203
113.5000
395281480866551
13:24:07
XLON
3,117
113.4800
395281480866670
13:25:22
XLON
3,970
113.5000
395281480866837
13:25:22
XLON
3,243
113.5000
395281480866840
13:25:46
XLON
5,049
113.4600
395281480866911
13:26:32
XLON
6,385
113.4400
395281480867059
13:27:43
XLON
3,000
113.5400
395281480867257
13:27:43
XLON
802
113.5400
395281480867258
13:27:53
XLON
555
113.5000
395281480867366
13:27:53
XLON
2,371
113.5000
395281480867367
13:29:37
XLON
1,327
113.5600
395281480867599
13:29:37
XLON
4,212
113.5600
395281480867600
13:29:37
XLON
1,404
113.5600
395281480867604
13:29:37
XLON
3,997
113.5600
395281480867605
13:30:35
XLON
13,035
113.5000
395281480867807
13:31:06
XLON
1,404
113.5400
395281480867882
13:31:06
XLON
2,500
113.5400
395281480867883
13:31:15
XLON
12,424
113.5200
395281480867918
13:31:38
XLON
4,117
113.5200
395281480868045
13:31:38
XLON
4,082
113.5200
395281480868043
13:32:23
XLON
4,924
113.5200
395281480868217
13:33:22
XLON
3,077
113.5000
395281480868423
13:34:08
XLON
5,530
113.4600
395281480868503
13:34:08
XLON
2,233
113.4600
395281480868504
13:34:08
XLON
712
113.4600
395281480868505
13:34:08
XLON
2,696
113.4600
395281480868506
13:34:38
XLON
3,466
113.4000
395281480868621
13:34:39
XLON
1,406
113.4000
395281480868626
13:34:39
XLON
2,715
113.4000
395281480868627
13:35:31
XLON
3,717
113.4200
395281480868715
13:37:01
XLON
4,724
113.4200
395281480868946
13:37:01
XLON
1,457
113.4200
395281480868947
13:38:54
XLON
4,175
113.5600
395281480869250
13:40:08
XLON
1,403
113.6200
395281480869525
13:40:08
XLON
2,900
113.6200
395281480869526
13:40:08
XLON
3,300
113.6200
395281480869527
13:40:08
XLON
1,930
113.6200
395281480869528
13:40:08
XLON
12,503
113.6000
395281480869523
13:40:10
XLON
4,078
113.5800
395281480869542
13:40:32
XLON
4,189
113.5800
395281480869606
13:40:43
XLON
1,597
113.5600
395281480869613
13:40:44
XLON
1,390
113.5600
395281480869615
13:42:12
XLON
1,008
113.6000
395281480869867
13:42:12
XLON
1,971
113.6000
395281480869868
13:42:30
XLON
10,416
113.5800
395281480869889
13:42:30
XLON
2,083
113.5800
395281480869890
13:42:37
XLON
3,612
113.5600
395281480869917
13:42:37
XLON
1
113.5600
395281480869918
13:42:44
XLON
4,400
113.5400
395281480869957
13:43:14
XLON
3,000
113.5400
395281480870056
13:43:14
XLON
566
113.5400
395281480870057
13:44:11
XLON
3,426
113.5000
395281480870190
13:48:10
XLON
3,000
113.7200
395281480870936
13:48:14
XLON
2,416
113.7200
395281480870978
13:49:01
XLON
13,832
113.7200
395281480871116
13:49:38
XLON
4,066
113.7400
395281480871202
13:49:39
XLON
3,000
113.7400
395281480871221
13:49:40
XLON
2,454
113.7400
395281480871225
13:49:49
XLON
10,601
113.7400
395281480871294
13:49:49
XLON
1,659
113.7400
395281480871295
13:49:49
XLON
3,000
113.7400
395281480871297
13:49:49
XLON
3,300
113.7400
395281480871298
13:49:49
XLON
844
113.7400
395281480871299
13:50:05
XLON
3,044
113.7600
395281480871377
13:50:53
XLON
3,378
113.7400
395281480871549
13:50:53
XLON
4,124
113.7400
395281480871550
13:52:02
XLON
795
113.8600
395281480871919
13:52:22
XLON
13,739
113.8600
395281480871991
13:52:43
XLON
5,482
113.8400
395281480872023
13:52:43
XLON
1,400
113.8400
395281480872025
13:52:43
XLON
1,931
113.8400
395281480872026
13:53:26
XLON
1,081
113.8200
395281480872129
13:53:26
XLON
3,260
113.8200
395281480872130
13:53:26
XLON
5,539
113.8200
395281480872141
13:54:16
XLON
5,382
113.8000
395281480872255
13:54:42
XLON
4,009
113.8000
395281480872326
13:54:42
XLON
3,000
113.8000
395281480872334
13:54:42
XLON
205
113.8000
395281480872335
13:55:12
XLON
6,525
113.7400
395281480872413
13:55:12
XLON
3,000
113.7400
395281480872414
13:55:12
XLON
29
113.7400
395281480872415
13:55:42
XLON
3,312
113.7400
395281480872480
13:55:42
XLON
1,827
113.7400
395281480872481
13:57:26
XLON
7,732
113.7800
395281480872717
13:57:58
XLON
7,945
113.7600
395281480872813
13:58:40
XLON
3,499
113.7800
395281480872970
13:58:43
XLON
7,410
113.7400
395281480872983
13:59:00
XLON
3,785
113.7800
395281480873015
14:00:09
XLON
3,474
113.7400
395281480873150
14:00:09
XLON
2,656
113.7400
395281480873151
14:00:18
XLON
5,238
113.6600
395281480873207
14:01:16
XLON
4,069
113.7000
395281480873401
14:02:17
XLON
759
113.6000
395281480873588
14:02:17
XLON
5,464
113.6000
395281480873589
14:02:17
XLON
2,375
113.6000
395281480873590
14:02:36
XLON
7,315
113.5800
395281480873687
14:03:16
XLON
2,500
113.5400
395281480873833
14:03:16
XLON
1,027
113.5400
395281480873834
14:04:53
XLON
3,300
113.4400
395281480874208
14:04:53
XLON
664
113.4400
395281480874209
14:05:47
XLON
4,539
113.4200
395281480874366
14:05:47
XLON
3,300
113.4200
395281480874368
14:05:47
XLON
969
113.4200
395281480874369
14:07:00
XLON
1,358
113.5200
395281480874660
14:07:00
XLON
1,949
113.5200
395281480874661
14:07:31
XLON
3,549
113.5200
395281480874729
14:07:57
XLON
3,091
113.5600
395281480874829
14:08:52
XLON
3,010
113.6400
395281480875047
14:09:51
XLON
3,000
113.6800
395281480875268
14:09:51
XLON
533
113.6800
395281480875269
14:10:15
XLON
13,585
113.6600
395281480875416
14:11:19
XLON
6,162
113.6400
395281480875549
14:14:43
XLON
2
113.7200
395281480876210
14:14:47
XLON
631
113.7600
395281480876225
14:14:47
XLON
254
113.7600
395281480876229
14:15:03
XLON
3,300
113.7600
395281480876300
14:15:03
XLON
3,000
113.7600
395281480876301
14:15:12
XLON
3,000
113.7600
395281480876343
14:15:12
XLON
12,229
113.7600
395281480876342
14:15:15
XLON
3,739
113.7400
395281480876356
14:15:15
XLON
1,093
113.7400
395281480876357
14:15:15
XLON
4,401
113.7400
395281480876359
14:17:03
XLON
3,567
113.7800
395281480876661
14:17:03
XLON
837
113.7800
395281480876662
14:17:58
XLON
1
113.7800
395281480876850
14:18:04
XLON
164
113.7800
395281480876891
14:19:29
XLON
6,530
113.8800
395281480877382
14:19:29
XLON
3,608
113.8800
395281480877383
14:19:29
XLON
718
113.8800
395281480877384
14:19:29
XLON
239
113.8800
395281480877385
14:19:40
XLON
8,227
113.8600
395281480877403
14:20:53
XLON
320
113.8400
395281480877814
14:20:53
XLON
2,627
113.8400
395281480877815
14:20:53
XLON
3,733
113.8400
395281480877816
14:24:01
XLON
6,894
113.8200
395281480878681
14:24:01
XLON
2,446
113.8200
395281480878682
14:24:01
XLON
3,200
113.8200
395281480878687
14:24:01
XLON
1,419
113.8200
395281480878688
14:24:10
XLON
4,915
113.8000
395281480878725
14:24:10
XLON
3,200
113.8000
395281480878736
14:24:10
XLON
226
113.8000
395281480878737
14:24:52
XLON
3,224
113.8600
395281480878887
14:25:07
XLON
6,709
113.8600
395281480878968
14:25:52
XLON
4,639
113.8800
395281480879227
14:26:02
XLON
5,434
113.8400
395281480879260
14:27:36
XLON
2,500
113.8000
395281480879629
14:27:36
XLON
241
113.8000
395281480879630
14:28:04
XLON
407
113.8000
395281480879709
14:28:09
XLON
3,973
113.7800
395281480879740
14:28:09
XLON
9,968
113.7800
395281480879741
14:28:09
XLON
3,200
113.7800
395281480879742
14:28:09
XLON
1,467
113.7800
395281480879743
14:28:29
XLON
1,833
113.7600
395281480879805
14:28:32
XLON
2,285
113.7600
395281480879814
14:28:53
XLON
4,674
113.7400
395281480879899
14:28:53
XLON
587
113.7400
395281480879900
14:29:39
XLON
4,566
113.7400
395281480880098
14:29:59
XLON
3,750
113.7800
395281480880299
14:30:02
XLON
1,517
113.7400
395281480880394
14:30:12
XLON
12,622
113.6400
395281480880556
14:30:12
XLON
10,366
113.6600
395281480880530
14:30:12
XLON
920
113.6600
395281480880531
14:30:17
XLON
12,931
113.6400
395281480880644
14:30:18
XLON
9,496
113.6400
395281480880670
14:30:18
XLON
3,039
113.6400
395281480880671
14:30:18
XLON
5,044
113.6400
395281480880682
14:30:30
XLON
11,609
113.6600
395281480880815
14:30:30
XLON
174
113.6600
395281480880816
14:30:36
XLON
2,980
113.6200
395281480880924
14:30:37
XLON
2,073
113.6200
395281480880928
14:30:37
XLON
889
113.6200
395281480880929
14:30:43
XLON
2
113.6600
395281480880991
14:30:55
XLON
14,075
113.6800
395281480881099
14:30:55
XLON
2,865
113.7000
395281480881105
14:31:03
XLON
1,002
113.7200
395281480881233
14:31:04
XLON
1,200
113.7400
395281480881261
14:31:04
XLON
1,300
113.7400
395281480881262
14:31:04
XLON
1,544
113.7400
395281480881264
14:31:04
XLON
4,094
113.7400
395281480881269
14:31:22
XLON
3,000
113.7200
395281480881429
14:31:28
XLON
438
113.7400
395281480881490
14:31:28
XLON
2,500
113.7400
395281480881491
14:31:39
XLON
41
113.8200
395281480881603
14:31:39
XLON
2,500
113.8200
395281480881604
14:31:39
XLON
3,000
113.8200
395281480881605
14:31:43
XLON
1
113.8200
395281480881636
14:31:45
XLON
13,053
113.8200
395281480881657
14:31:45
XLON
2,334
113.8200
395281480881659
14:31:45
XLON
3,000
113.8200
395281480881660
14:31:45
XLON
4,962
113.8200
395281480881661
14:31:45
XLON
3,371
113.8200
395281480881662
14:31:45
XLON
2,999
113.8200
395281480881663
14:32:02
XLON
416
113.8600
395281480881803
14:32:02
XLON
13,792
113.8600
395281480881804
14:32:02
XLON
3,200
113.8200
395281480881817
14:32:02
XLON
3,000
113.8200
395281480881818
14:32:02
XLON
71
113.8400
395281480881819
14:32:14
XLON
12,875
113.8600
395281480881904
14:32:19
XLON
1,581
113.8200
395281480881959
14:32:19
XLON
1,680
113.8200
395281480881960
14:32:19
XLON
6,726
113.8200
395281480881961
14:32:19
XLON
1,581
113.8200
395281480881962
14:32:43
XLON
4,176
113.8400
395281480882161
14:33:01
XLON
3,618
113.8000
395281480882270
14:33:01
XLON
2,500
113.8000
395281480882282
14:33:01
XLON
500
113.8000
395281480882283
14:33:01
XLON
3,000
113.8000
395281480882284
14:33:01
XLON
1,200
113.8000
395281480882285
14:33:01
XLON
59
113.8000
395281480882286
14:33:07
XLON
2,000
113.7800
395281480882307
14:33:08
XLON
3,445
113.7800
395281480882308
14:33:16
XLON
6,565
113.8000
395281480882361
14:33:16
XLON
1,144
113.8000
395281480882362
14:33:55
XLON
1,766
113.8600
395281480882621
14:33:55
XLON
12,551
113.8600
395281480882622
14:33:55
XLON
7,831
113.8600
395281480882619
14:34:01
XLON
9,619
113.8400
395281480882730
14:34:08
XLON
3,000
113.8000
395281480882875
14:34:13
XLON
2
113.7800
395281480882900
14:34:23
XLON
11,554
113.7800
395281480882937
14:34:23
XLON
3,000
113.7800
395281480882939
14:34:30
XLON
539
113.7800
395281480883030
14:34:30
XLON
3,000
113.7800
395281480883031
14:34:30
XLON
2,500
113.7800
395281480883032
14:34:30
XLON
876
113.7600
395281480883033
14:34:40
XLON
1,576
113.7800
395281480883084
14:34:40
XLON
2,871
113.7800
395281480883085
14:34:40
XLON
904
113.7600
395281480883092
14:34:40
XLON
1,870
113.7600
395281480883093
14:34:40
XLON
3,000
113.7600
395281480883094
14:34:41
XLON
3,000
113.7600
395281480883097
14:34:41
XLON
2,500
113.7600
395281480883098
14:34:41
XLON
274
113.7600
395281480883099
14:34:41
XLON
5,322
113.7600
395281480883095
14:34:41
XLON
1,233
113.7600
395281480883096
14:34:44
XLON
6,908
113.7200
395281480883117
14:35:03
XLON
4,342
113.7400
395281480883253
14:35:03
XLON
1,180
113.7400
395281480883254
14:35:10
XLON
3,000
113.7400
395281480883323
14:35:10
XLON
6,044
113.7400
395281480883324
14:35:11
XLON
3,000
113.7400
395281480883330
14:35:11
XLON
3,360
113.7400
395281480883331
14:35:11
XLON
326
113.7400
395281480883332
14:35:28
XLON
2
113.7400
395281480883485
14:35:40
XLON
2,500
113.8000
395281480883561
14:35:40
XLON
3,000
113.8000
395281480883562
14:35:40
XLON
6,942
113.8000
395281480883563
14:35:40
XLON
13,444
113.8000
395281480883560
14:35:49
XLON
4,098
113.8000
395281480883646
14:36:11
XLON
4,426
113.7800
395281480883784
14:36:11
XLON
1,107
113.7800
395281480883785
14:36:18
XLON
11,234
113.7600
395281480883869
14:36:24
XLON
13,282
113.7600
395281480883922
14:36:36
XLON
4,799
113.6600
395281480884037
14:36:43
XLON
8,260
113.6600
395281480884064
14:36:49
XLON
3,726
113.6600
395281480884084
14:36:49
XLON
10,150
113.6400
395281480884103
14:36:49
XLON
3,034
113.6400
395281480884104
14:37:16
XLON
860
113.6800
395281480884214
14:37:36
XLON
844
113.6000
395281480884379
14:37:49
XLON
4,408
113.6600
395281480884520
14:37:54
XLON
9,679
113.6400
395281480884554
14:37:54
XLON
3,055
113.6400
395281480884557
14:37:54
XLON
417
113.6400
395281480884558
14:37:55
XLON
3,061
113.6200
395281480884567
14:38:08
XLON
1,129
113.6200
395281480884657
14:38:45
XLON
9,654
113.6400
395281480884902
14:38:45
XLON
2,500
113.6600
395281480884904
14:38:45
XLON
3,000
113.6600
395281480884905
14:38:45
XLON
3,797
113.6600
395281480884906
14:38:45
XLON
1,200
113.6600
395281480884907
14:39:07
XLON
4,034
113.6400
395281480885022
14:39:07
XLON
2,348
113.6400
395281480885023
14:39:07
XLON
4,013
113.6400
395281480885024
14:40:12
XLON
12,998
113.7600
395281480885384
14:40:12
XLON
3,000
113.7800
395281480885385
14:40:12
XLON
3,742
113.7800
395281480885386
14:40:13
XLON
2,354
113.7800
395281480885398
14:40:13
XLON
1,925
113.7800
395281480885401
14:40:17
XLON
430
113.7800
395281480885431
14:40:19
XLON
431
113.7800
395281480885433
14:40:21
XLON
4,055
113.7800
395281480885451
14:40:22
XLON
7,317
113.7600
395281480885472
14:40:22
XLON
6,525
113.7600
395281480885473
14:40:22
XLON
289
113.7600
395281480885482
14:40:22
XLON
3,950
113.7600
395281480885483
14:40:22
XLON
3,548
113.7600
395281480885484
14:40:22
XLON
5,993
113.7400
395281480885507
14:40:31
XLON
3,798
113.7600
395281480885551
14:40:31
XLON
3,000
113.7600
395281480885552
14:40:31
XLON
1,178
113.7600
395281480885553
14:40:32
XLON
2,235
113.7400
395281480885561
14:40:32
XLON
10,835
113.7400
395281480885562
14:40:38
XLON
4,559
113.7200
395281480885598
14:40:38
XLON
8,031
113.7200
395281480885594
14:41:29
XLON
3,000
113.8800
395281480885962
14:41:29
XLON
3,881
113.8800
395281480885963
14:41:32
XLON
5,000
113.8800
395281480885976
14:41:32
XLON
7,006
113.8800
395281480885977
14:41:33
XLON
2,174
113.8800
395281480885978
14:41:36
XLON
13,541
113.8200
395281480886013
14:41:41
XLON
13,896
113.8400
395281480886025
14:42:16
XLON
1,000
113.8800
395281480886193
14:42:19
XLON
12,019
113.8800
395281480886215
14:42:19
XLON
4,104
113.8800
395281480886218
14:42:19
XLON
2,500
113.8600
395281480886244
14:42:19
XLON
2,200
113.8600
395281480886245
14:42:19
XLON
3,000
113.8600
395281480886246
14:42:19
XLON
3,000
113.8800
395281480886247
14:42:19
XLON
977
113.8800
395281480886248
14:42:38
XLON
4,650
113.9000
395281480886355
14:42:38
XLON
5,552
113.9000
395281480886356
14:42:38
XLON
2,500
113.9000
395281480886357
14:43:05
XLON
12,064
113.9200
395281480886475
14:43:09
XLON
7,369
113.9000
395281480886503
14:43:09
XLON
6,803
113.9000
395281480886504
14:43:09
XLON
3,200
113.9000
395281480886505
14:43:09
XLON
3,000
113.9000
395281480886506
14:43:09
XLON
2,500
113.9000
395281480886507
14:43:09
XLON
411
113.9200
395281480886508
14:43:09
XLON
3,000
113.9200
395281480886509
14:43:09
XLON
2,500
113.9200
395281480886510
14:43:09
XLON
2,304
113.9200
395281480886511
14:43:20
XLON
4,921
113.8800
395281480886557
14:43:22
XLON
5,267
113.8600
395281480886577
14:43:26
XLON
1,000
113.8600
395281480886593
14:43:26
XLON
1,000
113.8600
395281480886594
14:43:26
XLON
1,000
113.8600
395281480886595
14:43:26
XLON
1,000
113.8600
395281480886596
14:43:26
XLON
816
113.8600
395281480886597
14:44:02
XLON
11,993
113.9000
395281480886739
14:44:02
XLON
3,000
113.9000
395281480886742
14:44:02
XLON
1,956
113.9000
395281480886743
14:44:10
XLON
65
113.9200
395281480886896
14:44:10
XLON
1,000
113.9200
395281480886897
14:44:10
XLON
2,000
113.9200
395281480886898
14:44:10
XLON
1,593
113.9200
395281480886899
14:44:28
XLON
3,180
113.9600
395281480887174
14:44:28
XLON
3,000
113.9600
395281480887187
14:44:28
XLON
1,009
113.9600
395281480887188
14:44:56
XLON
2,255
113.9800
395281480887308
14:44:56
XLON
1,000
113.9800
395281480887309
14:44:56
XLON
2,657
113.9800
395281480887310
14:45:22
XLON
1,665
114.0600
395281480887540
14:45:22
XLON
2,500
114.0600
395281480887541
14:45:22
XLON
3,000
114.0600
395281480887542
14:45:22
XLON
3,756
114.0600
395281480887543
14:45:22
XLON
1,000
114.0200
395281480887544
14:45:22
XLON
2,000
114.0200
395281480887545
14:45:22
XLON
1,000
114.0200
395281480887546
14:45:22
XLON
1,040
114.0200
395281480887547
14:45:26
XLON
1,396
114.0200
395281480887593
14:45:26
XLON
3,000
114.0200
395281480887594
14:45:26
XLON
3,022
114.0200
395281480887595
14:45:39
XLON
1,030
114.0200
395281480887660
14:45:39
XLON
3,000
114.0200
395281480887661
14:45:45
XLON
6,464
114.0000
395281480887699
14:45:45
XLON
3,000
114.0000
395281480887712
14:45:45
XLON
10,326
114.0000
395281480887713
14:46:14
XLON
3,000
113.9600
395281480887882
14:46:14
XLON
2,500
113.9600
395281480887883
14:46:14
XLON
7,412
113.9600
395281480887884
14:46:14
XLON
1,614
113.9800
395281480887885
14:46:24
XLON
3,200
113.9800
395281480887999
14:46:39
XLON
3,000
114.0000
395281480888080
14:46:47
XLON
156
114.0400
395281480888172
14:46:47
XLON
16
114.0400
395281480888173
14:46:47
XLON
3,000
114.0400
395281480888174
14:46:57
XLON
1,720
114.0200
395281480888205
14:46:57
XLON
11,777
114.0200
395281480888206
14:46:59
XLON
3,200
114.0200
395281480888224
14:47:22
XLON
3,000
114.0000
395281480888390
14:47:44
XLON
3,000
113.9800
395281480888457
14:47:44
XLON
2,500
113.9800
395281480888458
14:48:05
XLON
3,200
114.0800
395281480888577
14:48:06
XLON
265
114.1200
395281480888585
14:48:06
XLON
3,000
114.1200
395281480888586
14:48:17
XLON
7,958
114.1400
395281480888676
14:48:17
XLON
2,482
114.1400
395281480888682
14:48:17
XLON
3,000
114.1400
395281480888683
14:48:17
XLON
1,173
114.1400
395281480888684
14:48:26
XLON
1,816
114.1000
395281480888736
14:48:56
XLON
6,732
114.1600
395281480888822
14:48:56
XLON
3,200
114.1600
395281480888823
14:48:56
XLON
3,000
114.1600
395281480888824
14:48:56
XLON
4,712
114.1600
395281480888825
14:48:56
XLON
3,200
114.1800
395281480888826
14:48:56
XLON
3,000
114.1800
395281480888827
14:48:56
XLON
4,559
114.1800
395281480888828
14:48:56
XLON
4,182
114.1800
395281480888829
14:48:56
XLON
2,366
114.1800
395281480888830
14:48:57
XLON
2,632
114.1400
395281480888844
14:48:57
XLON
8,428
114.1400
395281480888845
14:48:57
XLON
11,060
114.1400
395281480888851
14:48:59
XLON
1,000
114.1400
395281480888868
14:48:59
XLON
2,000
114.1400
395281480888869
14:48:59
XLON
8,060
114.1400
395281480888870
14:48:59
XLON
6,676
114.1400
395281480888873
14:48:59
XLON
1
114.1400
395281480888874
14:49:05
XLON
1,685
114.1800
395281480888897
14:49:05
XLON
3,559
114.1800
395281480888898
14:49:05
XLON
4,583
114.1800
395281480888899
14:49:05
XLON
3,150
114.1800
395281480888900
14:49:09
XLON
2,994
114.2200
395281480888932
14:49:09
XLON
3,000
114.2200
395281480888933
14:49:10
XLON
3,000
114.2200
395281480888943
14:49:11
XLON
429
114.2200
395281480888945
14:49:11
XLON
3,000
114.2200
395281480888946
14:49:11
XLON
2,267
114.2200
395281480888950
14:49:11
XLON
3,000
114.2200
395281480888951
14:49:11
XLON
5,040
114.2000
395281480888952
14:49:20
XLON
3,200
114.2000
395281480888998
14:49:20
XLON
3,663
114.2000
395281480888999
14:49:20
XLON
2,500
114.2200
395281480889000
14:49:20
XLON
3,200
114.2200
395281480889001
14:49:20
XLON
3,000
114.2200
395281480889002
14:49:20
XLON
2,083
114.2200
395281480889003
14:49:20
XLON
4,878
114.2200
395281480889004
14:49:25
XLON
3,295
114.2000
395281480889034
14:49:25
XLON
2,222
114.2000
395281480889039
14:49:25
XLON
4,124
114.2000
395281480889040
14:49:35
XLON
2,774
114.2000
395281480889126
14:50:10
XLON
3,000
114.2000
395281480889316
14:50:10
XLON
2,500
114.2000
395281480889317
14:50:10
XLON
9,000
114.2000
395281480889318
14:50:10
XLON
4,164
114.2000
395281480889319
14:50:10
XLON
3,200
114.2200
395281480889320
14:50:10
XLON
3,000
114.2200
395281480889321
14:50:10
XLON
2,500
114.2200
395281480889322
14:50:10
XLON
9,000
114.2200
395281480889323
14:50:10
XLON
4,878
114.2200
395281480889324
14:50:10
XLON
1,200
114.2200
395281480889325
14:50:10
XLON
3,200
114.2400
395281480889326
14:50:10
XLON
1,031
114.2400
395281480889327
14:50:21
XLON
44
114.1600
395281480889418
14:50:21
XLON
3,000
114.1600
395281480889419
14:50:21
XLON
999
114.1600
395281480889420
14:50:22
XLON
817
114.1600
395281480889421
14:50:22
XLON
2,909
114.1600
395281480889422
14:50:29
XLON
4,969
114.1400
395281480889453
14:50:29
XLON
1,937
114.1200
395281480889465
14:50:29
XLON
1,460
114.1200
395281480889466
14:50:29
XLON
4,369
114.1200
395281480889467
14:50:47
XLON
9,315
114.0400
395281480889661
14:50:47
XLON
5
114.0400
395281480889662
14:50:47
XLON
9,920
114.0200
395281480889679
14:50:47
XLON
7,760
114.0200
395281480889684
14:50:48
XLON
10,974
114.0200
395281480889690
14:51:01
XLON
1,148
114.0400
395281480889805
14:51:05
XLON
3,000
114.1200
395281480889852
14:51:09
XLON
13,122
114.0800
395281480889860
14:51:09
XLON
13,402
114.0800
395281480889861
14:51:10
XLON
6,870
114.0400
395281480889884
14:51:10
XLON
8,954
114.0200
395281480889891
14:51:10
XLON
2,725
114.0200
395281480889900
14:51:11
XLON
3,000
114.0000
395281480889938
14:51:11
XLON
3,000
114.0000
395281480889939
14:51:11
XLON
3,000
114.0000
395281480889940
14:51:11
XLON
12,180
114.0200
395281480889914
14:51:11
XLON
502
114.0200
395281480889915
14:51:11
XLON
13,166
114.0000
395281480889951
14:51:11
XLON
3,896
114.0000
395281480889957
14:51:12
XLON
6,214
113.9800
395281480889960
14:51:28
XLON
1,011
114.0400
395281480890029
14:51:51
XLON
1,126
114.1200
395281480890195
14:51:51
XLON
271
114.1200
395281480890196
14:51:52
XLON
262
114.1200
395281480890201
14:51:52
XLON
1,530
114.1200
395281480890197
14:51:52
XLON
10,026
114.1200
395281480890198
14:52:03
XLON
1,936
114.1800
395281480890318
14:52:03
XLON
1,000
114.1800
395281480890319
14:52:03
XLON
9,568
114.1800
395281480890320
14:52:03
XLON
3,200
114.2000
395281480890326
14:52:03
XLON
285
114.2000
395281480890327
14:52:03
XLON
177
114.2000
395281480890328
14:52:13
XLON
13,523
114.2000
395281480890374
14:52:13
XLON
3,200
114.2000
395281480890378
14:52:28
XLON
656
114.1200
395281480890461
14:52:28
XLON
1,254
114.1200
395281480890462
14:52:28
XLON
405
114.1200
395281480890463
14:52:33
XLON
2,500
114.1200
395281480890491
14:52:33
XLON
4,296
114.1200
395281480890492
14:52:41
XLON
11,132
114.0800
395281480890518
14:52:42
XLON
14,251
114.0800
395281480890527
14:52:47
XLON
12,572
114.0600
395281480890549
14:52:47
XLON
3,200
114.0600
395281480890556
14:52:47
XLON
2,268
114.0600
395281480890557
14:53:06
XLON
2
114.1000
395281480890643
14:53:06
XLON
3,000
114.1000
395281480890644
14:53:12
XLON
3,000
114.1000
395281480890666
14:53:12
XLON
1,146
114.1000
395281480890667
14:53:14
XLON
936
114.1000
395281480890677
14:53:33
XLON
2
114.1000
395281480890821
14:53:45
XLON
12,973
114.0800
395281480890852
14:53:45
XLON
3,200
114.0800
395281480890853
14:53:45
XLON
3,000
114.0800
395281480890854
14:53:45
XLON
2,406
114.0800
395281480890855
14:53:47
XLON
3,182
114.0600
395281480890867
14:53:52
XLON
241
114.0200
395281480890887
14:53:52
XLON
4,143
114.0200
395281480890888
14:53:53
XLON
3,995
114.0000
395281480890899
14:54:05
XLON
2,284
114.0600
395281480890940
14:54:05
XLON
764
114.0600
395281480890941
14:54:09
XLON
5,063
114.0600
395281480890966
14:54:09
XLON
2,500
114.0600
395281480890982
14:54:09
XLON
2,675
114.0600
395281480890983
14:54:10
XLON
3,251
114.0400
395281480890989
14:54:10
XLON
394
114.0400
395281480890990
14:54:15
XLON
7,578
114.0200
395281480891024
14:55:00
XLON
3,000
114.1000
395281480891243
14:55:21
XLON
1,904
114.1000
395281480891321
14:55:21
XLON
8,306
114.1000
395281480891322
14:55:21
XLON
1,390
114.1000
395281480891323
14:55:25
XLON
5,523
114.1400
395281480891372
14:55:38
XLON
6,775
114.2000
395281480891424
14:55:45
XLON
2,120
114.2000
395281480891433
14:55:45
XLON
965
114.2000
395281480891434
14:55:45
XLON
2,500
114.2000
395281480891438
14:55:45
XLON
3,100
114.2000
395281480891439
14:55:58
XLON
5,837
114.1600
395281480891492
14:55:58
XLON
3,000
114.1600
395281480891493
14:55:58
XLON
2,500
114.1600
395281480891494
14:55:58
XLON
3,900
114.1600
395281480891495
14:55:58
XLON
2,700
114.1600
395281480891496
14:56:20
XLON
11,929
114.1600
395281480891561
14:56:20
XLON
445
114.1600
395281480891562
14:56:20
XLON
11,929
114.1600
395281480891577
14:56:20
XLON
4,844
114.1400
395281480891593
14:56:20
XLON
4,575
114.1200
395281480891599
14:56:33
XLON
731
114.1000
395281480891640
14:56:33
XLON
2,904
114.1000
395281480891641
14:56:44
XLON
4,378
114.1000
395281480891757
14:56:44
XLON
1,471
114.1000
395281480891758
14:56:44
XLON
1,454
114.1000
395281480891759
14:56:44
XLON
1,471
114.1000
395281480891760
14:56:44
XLON
2,943
114.1000
395281480891761
14:56:50
XLON
1,233
114.1000
395281480891783
14:56:51
XLON
11,717
114.1000
395281480891786
14:56:56
XLON
3,826
114.1200
395281480891851
14:57:09
XLON
3,299
114.1000
395281480891968
14:57:34
XLON
5,103
114.1600
395281480892099
14:58:19
XLON
3,000
114.2400
395281480892351
14:58:19
XLON
2,220
114.2400
395281480892352
14:58:30
XLON
380
114.2200
395281480892388
14:58:30
XLON
3,143
114.2200
395281480892389
14:58:34
XLON
13,761
114.2000
395281480892412
14:58:34
XLON
3,200
114.2000
395281480892413
14:58:34
XLON
2,221
114.2000
395281480892414
14:58:34
XLON
1,462
114.2000
395281480892415
14:59:02
XLON
4,702
114.2600
395281480892504
14:59:14
XLON
12,361
114.1600
395281480892611
14:59:25
XLON
543
114.2000
395281480892641
14:59:25
XLON
11,887
114.2000
395281480892642
14:59:25
XLON
543
114.2000
395281480892643
14:59:34
XLON
5,521
114.2000
395281480892663
14:59:51
XLON
3,000
114.1400
395281480892731
14:59:51
XLON
32
114.1400
395281480892732
14:59:51
XLON
2,140
114.1600
395281480892723
14:59:51
XLON
2,815
114.1600
395281480892724
15:00:10
XLON
13,364
114.1800
395281480892824
15:00:17
XLON
8,048
114.1400
395281480892866
15:00:17
XLON
311
114.1400
395281480892867
15:00:29
XLON
6,290
114.0800
395281480892984
15:00:29
XLON
492
114.0800
395281480892993
15:00:52
XLON
2,945
114.0400
395281480893139
15:00:53
XLON
3,268
114.0400
395281480893144
15:01:00
XLON
2,053
114.0200
395281480893194
15:01:00
XLON
3,000
114.0200
395281480893195
15:01:00
XLON
3,305
114.0400
395281480893190
15:01:01
XLON
9,103
114.0200
395281480893196
15:01:01
XLON
5,053
114.0200
395281480893197
15:01:37
XLON
5,187
114.0800
395281480893428
15:02:07
XLON
3,268
114.0400
395281480893631
15:02:07
XLON
1,000
114.0400
395281480893632
15:02:07
XLON
1,000
114.0400
395281480893633
15:02:07
XLON
1,000
114.0400
395281480893634
15:02:07
XLON
800
114.0400
395281480893635
15:02:07
XLON
3,000
114.0400
395281480893636
15:02:07
XLON
670
114.0400
395281480893637
15:02:07
XLON
2,139
114.0400
395281480893638
15:02:16
XLON
6,849
114.0400
395281480893689
15:02:47
XLON
9,442
114.0000
395281480893968
15:03:12
XLON
4,218
113.9000
395281480894152
15:03:15
XLON
3,752
113.9000
395281480894156
15:03:36
XLON
6,015
113.9200
395281480894222
15:03:53
XLON
12,107
113.9600
395281480894327
15:04:05
XLON
5,259
113.9200
395281480894395
15:04:41
XLON
13,370
113.9000
395281480894649
15:04:44
XLON
2,208
113.9000
395281480894684
15:04:45
XLON
4,170
113.9000
395281480894686
15:05:19
XLON
3,218
113.9600
395281480894896
15:05:19
XLON
4,258
113.9600
395281480894898
15:05:20
XLON
5,045
113.9400
395281480894904
15:05:23
XLON
3,370
113.9200
395281480894937
15:05:28
XLON
2,600
113.9000
395281480894969
15:05:28
XLON
1,016
113.9000
395281480894970
15:06:15
XLON
4,613
114.1200
395281480895265
15:06:15
XLON
317
114.1200
395281480895266
15:06:27
XLON
2,930
114.1800
395281480895321
15:06:38
XLON
3,342
114.2200
395281480895369
15:06:47
XLON
3,338
114.2800
395281480895429
15:06:52
XLON
2,500
114.2800
395281480895450
15:06:56
XLON
3,553
114.2600
395281480895494
15:07:05
XLON
2,300
114.3000
395281480895516
15:07:31
XLON
2,000
114.3400
395281480895635
15:07:31
XLON
2,000
114.3400
395281480895636
15:07:31
XLON
3,276
114.3400
395281480895637
15:07:37
XLON
3,000
114.3800
395281480895655
15:07:38
XLON
83
114.3800
395281480895660
15:07:42
XLON
3,000
114.4400
395281480895683
15:07:42
XLON
515
114.4400
395281480895684
15:07:46
XLON
3,000
114.4400
395281480895691
15:07:54
XLON
10,033
114.4000
395281480895733
15:08:04
XLON
12,530
114.4000
395281480895798
15:08:04
XLON
3,916
114.4000
395281480895803
15:08:26
XLON
3,514
114.3000
395281480895989
15:08:26
XLON
3,647
114.3000
395281480895991
15:08:31
XLON
590
114.2800
395281480896010
15:08:34
XLON
3,789
114.3000
395281480896029
15:08:45
XLON
3,947
114.2800
395281480896087
15:09:11
XLON
4,629
114.2600
395281480896200
15:09:11
XLON
1,186
114.2600
395281480896201
15:09:11
XLON
199
114.2600
395281480896202
15:09:12
XLON
6,085
114.2600
395281480896205
15:09:42
XLON
703
114.2000
395281480896419
15:09:48
XLON
13,594
114.2000
395281480896444
15:09:54
XLON
3,619
114.1800
395281480896512
15:10:13
XLON
1
114.2000
395281480896604
15:10:15
XLON
1,621
114.2000
395281480896606
15:10:15
XLON
2,296
114.2000
395281480896607
15:10:26
XLON
6,869
114.2000
395281480896650
15:10:50
XLON
11,195
114.2400
395281480896744
15:11:04
XLON
3,803
114.2800
395281480896903
15:11:15
XLON
3,410
114.2200
395281480896976
15:11:15
XLON
4,142
114.2200
395281480896982
15:11:30
XLON
3,699
114.1800
395281480897066
15:11:39
XLON
1,258
114.1600
395281480897169
15:11:39
XLON
4,448
114.1600
395281480897170
15:12:00
XLON
3,697
114.2200
395281480897241
15:12:18
XLON
7,284
114.2800
395281480897344
15:12:27
XLON
4,896
114.2800
395281480897362
15:12:51
XLON
3,687
114.3800
395281480897475
15:12:51
XLON
6,939
114.3800
395281480897478
15:13:35
XLON
2,682
114.4800
395281480897700
15:13:35
XLON
2,977
114.4800
395281480897701
15:13:35
XLON
44
114.4800
395281480897702
15:13:35
XLON
1,767
114.4800
395281480897703
15:13:39
XLON
3,000
114.5000
395281480897720
15:13:50
XLON
2,944
114.5200
395281480897796
15:13:55
XLON
833
114.5200
395281480897809
15:13:55
XLON
2,756
114.5200
395281480897810
15:13:55
XLON
310
114.5200
395281480897811
15:13:56
XLON
13,359
114.4800
395281480897817
15:14:13
XLON
2,735
114.4600
395281480897891
15:14:13
XLON
403
114.4600
395281480897892
15:14:13
XLON
5,270
114.4600
395281480897893
15:14:30
XLON
4,014
114.4400
395281480898080
15:14:34
XLON
202
114.4400
395281480898107
15:15:00
XLON
6,675
114.4600
395281480898170
15:15:00
XLON
4,549
114.4600
395281480898171
15:15:05
XLON
615
114.4400
395281480898216
15:15:05
XLON
4,193
114.4400
395281480898217
15:15:24
XLON
8,517
114.3400
395281480898398
15:15:40
XLON
797
114.3000
395281480898509
15:15:40
XLON
6,896
114.3000
395281480898510
15:16:00
XLON
5,947
114.2800
395281480898583
15:17:00
XLON
12,418
114.4200
395281480898898
15:17:04
XLON
14,079
114.4000
395281480898911
15:17:31
XLON
6,628
114.3800
395281480899031
15:17:31
XLON
934
114.3800
395281480899046
15:17:31
XLON
2,214
114.3800
395281480899047
15:17:42
XLON
2,073
114.4200
395281480899133
15:17:42
XLON
1,046
114.4200
395281480899134
15:17:42
XLON
310
114.4200
395281480899135
15:18:13
XLON
783
114.4600
395281480899293
15:18:13
XLON
3,000
114.4600
395281480899294
15:18:13
XLON
39
114.4600
395281480899295
15:18:21
XLON
3,012
114.4600
395281480899310
15:18:29
XLON
1,106
114.4600
395281480899337
15:18:29
XLON
3,000
114.4600
395281480899338
15:18:29
XLON
211
114.4600
395281480899339
15:18:33
XLON
13,683
114.4400
395281480899370
15:18:42
XLON
2,772
114.4400
395281480899428
15:18:42
XLON
258
114.4400
395281480899429
15:18:55
XLON
3,413
114.4400
395281480899485
15:19:04
XLON
3,106
114.4000
395281480899527
15:19:04
XLON
1
114.4000
395281480899528
15:19:40
XLON
2,897
114.4600
395281480899744
15:20:31
XLON
1,402
114.4400
395281480899972
15:20:31
XLON
3,363
114.4400
395281480899973
15:20:31
XLON
4,741
114.4400
395281480899974
15:20:31
XLON
1,200
114.4400
395281480899975
15:20:31
XLON
3,000
114.4400
395281480899976
15:20:31
XLON
2,500
114.4600
395281480899977
15:20:31
XLON
353
114.4600
395281480899978
15:21:10
XLON
12,422
114.4600
395281480900079
15:21:10
XLON
2,500
114.4600
395281480900084
15:21:10
XLON
759
114.4600
395281480900085
15:21:10
XLON
7,870
114.4400
395281480900092
15:21:12
XLON
6,950
114.4200
395281480900120
15:21:38
XLON
8,418
114.4200
395281480900231
15:22:16
XLON
9,109
114.3400
395281480900422
15:22:26
XLON
3,884
114.3400
395281480900451
15:22:32
XLON
4,132
114.3400
395281480900485
15:22:43
XLON
4,080
114.3400
395281480900539
15:22:55
XLON
3,491
114.3200
395281480900580
15:23:20
XLON
4,778
114.3600
395281480900748
15:23:20
XLON
4,370
114.3600
395281480900749
15:23:31
XLON
3,354
114.3600
395281480900799
15:23:31
XLON
3,230
114.3400
395281480900803
15:24:00
XLON
8,340
114.2800
395281480900961
15:24:31
XLON
10,178
114.3200
395281480901061
15:24:40
XLON
133
114.2600
395281480901110
15:24:40
XLON
2,893
114.2600
395281480901111
15:24:52
XLON
3,413
114.2200
395281480901153
15:25:10
XLON
7,196
114.2800
395281480901246
15:25:34
XLON
4,792
114.3000
395281480901343
15:26:12
XLON
1,792
114.3200
395281480901573
15:26:55
XLON
7,611
114.3600
395281480901756
15:26:55
XLON
1
114.3600
395281480901757
15:26:59
XLON
10,844
114.3600
395281480901759
15:27:19
XLON
7,959
114.4000
395281480901845
15:27:19
XLON
500
114.4000
395281480901846
15:27:19
XLON
3,000
114.4000
395281480901847
15:27:19
XLON
572
114.4000
395281480901848
15:28:17
XLON
4,034
114.4800
395281480902089
15:28:17
XLON
1,477
114.4800
395281480902084
15:28:17
XLON
2,323
114.4800
395281480902085
15:28:20
XLON
3,256
114.4600
395281480902103
15:28:20
XLON
6,011
114.4600
395281480902104
15:29:01
XLON
500
114.4000
395281480902199
15:29:01
XLON
3,000
114.4000
395281480902200
15:29:01
XLON
150
114.4000
395281480902201
15:29:10
XLON
6,900
114.4000
395281480902242
15:29:21
XLON
3,200
114.4200
395281480902292
15:29:21
XLON
3,070
114.4200
395281480902293
15:29:23
XLON
3,526
114.4000
395281480902298
15:29:31
XLON
2,932
114.3400
395281480902334
15:30:04
XLON
5,417
114.3200
395281480902482
15:30:21
XLON
3,366
114.2800
395281480902567
15:30:21
XLON
2,802
114.2800
395281480902568
15:30:40
XLON
4,479
114.3400
395281480902633
15:31:21
XLON
5,295
114.4200
395281480902845
15:31:42
XLON
1,861
114.4000
395281480902966
15:31:53
XLON
3,609
114.3600
395281480902987
15:32:15
XLON
4,375
114.3800
395281480903055
15:32:25
XLON
6,088
114.3400
395281480903088
15:32:31
XLON
4,342
114.3000
395281480903172
15:33:28
XLON
77
114.2400
395281480903408
15:33:28
XLON
1,692
114.2400
395281480903409
15:33:28
XLON
3,468
114.2400
395281480903410
15:33:28
XLON
795
114.2400
395281480903411
15:33:28
XLON
1,999
114.2400
395281480903412
15:33:34
XLON
3,057
114.1600
395281480903501
15:34:25
XLON
794
114.2000
395281480903804
15:34:27
XLON
1,000
114.2000
395281480903806
15:34:27
XLON
1,000
114.2000
395281480903807
15:34:27
XLON
1,000
114.2000
395281480903808
15:34:27
XLON
9,560
114.2000
395281480903809
15:34:27
XLON
3,794
114.2000
395281480903810
15:35:06
XLON
2,433
114.2200
395281480904028
15:35:06
XLON
3,202
114.2200
395281480904029
15:35:34
XLON
2,863
114.1800
395281480904237
15:35:34
XLON
5,000
114.1800
395281480904238
15:35:34
XLON
4,593
114.1800
395281480904239
15:36:30
XLON
5,673
114.2800
395281480904460
15:36:37
XLON
1,995
114.2800
395281480904471
15:36:52
XLON
3,000
114.2600
395281480904511
15:36:52
XLON
13,431
114.2400
395281480904516
15:36:59
XLON
4,828
114.2400
395281480904552
15:37:32
XLON
5,975
114.2800
395281480904732
15:37:38
XLON
2,700
114.2600
395281480904762
15:37:52
XLON
4,350
114.2400
395281480904833
15:38:51
XLON
9,341
114.2200
395281480905020
15:38:51
XLON
978
114.2200
395281480905021
15:39:21
XLON
7,070
114.2200
395281480905112
15:39:39
XLON
5,855
114.1800
395281480905154
15:40:13
XLON
1,649
114.1200
395281480905279
15:40:13
XLON
5,105
114.1200
395281480905280
15:40:13
XLON
1,649
114.1200
395281480905281
15:40:44
XLON
163
114.1200
395281480905399
15:40:48
XLON
3,425
114.1200
395281480905421
15:40:48
XLON
1,518
114.1200
395281480905423
15:40:48
XLON
7,303
114.1200
395281480905424
15:41:25
XLON
13,871
114.0600
395281480905563
15:41:49
XLON
8,027
114.0800
395281480905686
15:41:49
XLON
2,553
114.0800
395281480905688
15:41:49
XLON
760
114.0800
395281480905689
15:42:15
XLON
9,648
114.1000
395281480905810
15:42:45
XLON
86
114.1400
395281480905869
15:42:45
XLON
3,383
114.1400
395281480905870
15:43:14
XLON
5,591
114.1200
395281480905960
15:43:32
XLON
4,836
114.1000
395281480906055
15:43:59
XLON
8,047
114.1800
395281480906179
15:43:59
XLON
3,000
114.1800
395281480906188
15:43:59
XLON
3,093
114.1800
395281480906189
15:44:22
XLON
4,899
114.1800
395281480906277
15:44:22
XLON
247
114.1800
395281480906278
15:44:33
XLON
5,436
114.1600
395281480906338
15:45:00
XLON
3,933
114.1200
395281480906412
15:45:10
XLON
1,000
114.1200
395281480906499
15:45:10
XLON
4,000
114.1200
395281480906500
15:45:11
XLON
8,713
114.1200
395281480906504
15:45:17
XLON
1,500
114.0800
395281480906583
15:45:18
XLON
1,000
114.0800
395281480906593
15:45:18
XLON
2,842
114.0800
395281480906598
15:45:19
XLON
1,658
114.0800
395281480906602
15:45:19
XLON
3,938
114.0800
395281480906603
15:45:23
XLON
2,431
114.1000
395281480906639
15:45:23
XLON
1,000
114.1000
395281480906640
15:45:34
XLON
5,000
114.1200
395281480906688
15:45:38
XLON
6,324
114.1400
395281480906724
15:45:38
XLON
3,000
114.1400
395281480906725
15:45:38
XLON
4,981
114.1400
395281480906726
15:45:54
XLON
7,754
114.1200
395281480906829
15:46:09
XLON
7,418
114.1400
395281480906914
15:46:09
XLON
3,650
114.1200
395281480906919
15:46:42
XLON
3,462
114.1600
395281480907092
15:47:15
XLON
3,874
114.1800
395281480907173
15:47:37
XLON
4,180
114.2000
395281480907247
15:49:33
XLON
5,191
114.3200
395281480907703
15:49:33
XLON
8,760
114.3200
395281480907704
15:49:33
XLON
3,200
114.3200
395281480907706
15:49:33
XLON
1,991
114.3200
395281480907707
15:49:39
XLON
8,678
114.3000
395281480907752
15:50:01
XLON
609
114.3600
395281480907839
15:50:01
XLON
2,449
114.3600
395281480907840
15:50:01
XLON
3,070
114.3600
395281480907841
15:50:01
XLON
2,384
114.3600
395281480907842
15:50:01
XLON
6,152
114.3600
395281480907854
15:50:11
XLON
3,137
114.3200
395281480907899
15:50:11
XLON
1,345
114.3200
395281480907900
15:50:25
XLON
2,620
114.3200
395281480907986
15:50:25
XLON
2,466
114.3200
395281480907987
15:50:46
XLON
3,333
114.2600
395281480908044
15:50:50
XLON
1,998
114.2600
395281480908063
15:51:23
XLON
3,120
114.3000
395281480908172
15:51:31
XLON
2,956
114.3000
395281480908199
15:51:47
XLON
14,188
114.3000
395281480908245
15:52:26
XLON
1,080
114.3000
395281480908346
15:52:26
XLON
3,000
114.3000
395281480908347
15:52:30
XLON
2,341
114.3000
395281480908350
15:52:30
XLON
1,676
114.3000
395281480908351
15:53:07
XLON
1,652
114.3800
395281480908488
15:53:07
XLON
3,000
114.3800
395281480908489
15:53:07
XLON
5,322
114.3800
395281480908490
15:53:07
XLON
272
114.3800
395281480908491
15:53:13
XLON
2,700
114.3800
395281480908527
15:53:13
XLON
820
114.3800
395281480908528
15:53:21
XLON
3,010
114.3800
395281480908559
15:54:01
XLON
4,235
114.4600
395281480908686
15:54:01
XLON
1,193
114.4600
395281480908690
15:54:01
XLON
3,000
114.4600
395281480908691
15:54:01
XLON
4,179
114.4600
395281480908683
15:54:12
XLON
524
114.4600
395281480908741
15:54:12
XLON
12,105
114.4600
395281480908742
15:54:12
XLON
2,100
114.4600
395281480908749
15:54:12
XLON
3,200
114.4600
395281480908750
15:54:12
XLON
1,385
114.4600
395281480908751
15:54:23
XLON
3,126
114.4400
395281480908777
15:55:01
XLON
3,246
114.4400
395281480908890
15:55:01
XLON
3,200
114.4400
395281480908893
15:55:01
XLON
3,000
114.4400
395281480908894
15:55:01
XLON
4,145
114.4400
395281480908895
15:55:20
XLON
3,499
114.3400
395281480909006
15:56:03
XLON
1
114.3600
395281480909157
15:56:15
XLON
13,205
114.3600
395281480909226
15:56:20
XLON
10,182
114.3400
395281480909259
15:56:46
XLON
2,939
114.3000
395281480909484
15:56:46
XLON
3,000
114.3000
395281480909486
15:56:46
XLON
1,495
114.3000
395281480909487
15:57:26
XLON
9,971
114.2600
395281480909709
15:58:27
XLON
13,518
114.3200
395281480910034
15:58:27
XLON
12,771
114.3200
395281480910027
15:58:42
XLON
2,926
114.3200
395281480910150
15:58:57
XLON
5,377
114.3200
395281480910195
15:59:20
XLON
4,462
114.3200
395281480910296
15:59:20
XLON
3,000
114.3200
395281480910297
15:59:59
XLON
6,903
114.3600
395281480910481
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.ENDPOSSEIFMSEFSEDU
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 - Transaction in Own Shares
Announcement