REG - Vodafone Group Plc - Transaction in Own Shares
21 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:
21 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
4,973,698
Highest price paid per share (pence):
115.54
Lowest price paid per share (pence):
113.84
Volume weighted average price paid per share (pence):
114.77
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,247,347,312 of its ordinary shares in treasury and has 27,570,242,706 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 21 September 2021 Goldman Sachs (as principal) elected to purchase 4,973,698 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 21 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
114.77
4,973,698
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
08:43:20
XLON
2,924
114.7000
395893513661091
08:46:54
XLON
7,629
114.8000
395893513661807
08:48:21
XLON
2,176
114.9000
395893513662004
08:48:21
XLON
1,327
114.9000
395893513662005
08:49:22
XLON
1,279
114.9400
395893513662196
08:49:35
XLON
3,344
114.9200
395893513662215
08:50:41
XLON
3,559
115.0000
395893513662385
08:50:57
XLON
3,848
115.0000
395893513662422
08:54:03
XLON
3,000
115.0200
395893513662920
08:54:06
XLON
2,084
115.0000
395893513662926
08:54:06
XLON
3,000
115.0000
395893513662927
08:54:08
XLON
3,185
114.9800
395893513662930
08:54:08
XLON
3,128
114.9800
395893513662931
08:54:08
XLON
1,842
115.0000
395893513662928
08:58:00
XLON
7,536
115.0000
395893513663625
08:58:00
XLON
2,143
115.0000
395893513663626
08:58:05
XLON
7,536
115.0000
395893513663635
08:58:15
XLON
2,871
114.9800
395893513663656
08:58:15
XLON
3,356
114.9800
395893513663657
08:58:15
XLON
2,871
114.9800
395893513663659
08:58:55
XLON
4,538
114.9600
395893513663758
09:00:00
XLON
3,244
114.9400
395893513663909
09:00:00
XLON
1
114.9400
395893513663910
09:00:20
XLON
4,072
114.9800
395893513664115
09:00:58
XLON
3,000
115.0200
395893513664263
09:00:58
XLON
1,240
115.0200
395893513664264
09:02:37
XLON
3,451
114.9600
395893513664550
09:04:26
XLON
395
114.9600
395893513664860
09:04:26
XLON
2,283
114.9600
395893513664861
09:04:26
XLON
3,290
114.9600
395893513664862
09:04:26
XLON
6,683
114.9600
395893513664866
09:04:35
XLON
2,598
114.9400
395893513664886
09:04:35
XLON
1,313
114.9400
395893513664887
09:04:35
XLON
3,000
114.9400
395893513664888
09:04:35
XLON
772
114.9400
395893513664889
09:06:54
XLON
3,000
115.0600
395893513665257
09:06:54
XLON
120
115.0600
395893513665258
09:06:57
XLON
7,170
115.0400
395893513665277
09:10:25
XLON
4,725
115.1000
395893513665746
09:10:25
XLON
7,569
115.1000
395893513665747
09:12:50
XLON
3,200
115.1400
395893513666133
09:12:50
XLON
707
115.1400
395893513666134
09:12:55
XLON
2,387
115.1400
395893513666135
09:13:50
XLON
5,144
115.1400
395893513666236
09:13:50
XLON
3,102
115.1400
395893513666238
09:14:40
XLON
9,100
115.1400
395893513666364
09:14:40
XLON
3,200
115.1400
395893513666373
09:14:40
XLON
338
115.1400
395893513666374
09:15:06
XLON
3,622
115.0800
395893513666434
09:15:06
XLON
396
115.0800
395893513666435
09:15:06
XLON
3,200
115.0800
395893513666431
09:15:06
XLON
347
115.0800
395893513666432
09:15:46
XLON
14,045
115.1200
395893513666505
09:15:46
XLON
2,951
115.1200
395893513666508
09:16:20
XLON
3,200
115.0800
395893513666583
09:16:20
XLON
1,791
115.0800
395893513666584
09:16:20
XLON
4,047
115.1000
395893513666578
09:17:50
XLON
1,241
115.1000
395893513666710
09:17:50
XLON
3,763
115.1000
395893513666711
09:18:05
XLON
890
115.0600
395893513666765
09:19:15
XLON
3,031
115.0000
395893513666876
09:20:08
XLON
3,935
114.9800
395893513666971
09:20:08
XLON
5,460
114.9600
395893513666978
09:21:33
XLON
7,024
114.9600
395893513667237
09:22:43
XLON
1,124
114.9400
395893513667414
09:22:43
XLON
1,462
114.9400
395893513667415
09:22:43
XLON
1,124
114.9400
395893513667416
09:23:01
XLON
2,244
114.9200
395893513667461
09:23:01
XLON
751
114.9200
395893513667462
09:23:01
XLON
2,798
114.9200
395893513667463
09:23:01
XLON
1,845
114.9200
395893513667464
09:24:06
XLON
3,000
114.8400
395893513667745
09:24:29
XLON
2,200
114.9000
395893513667877
09:24:29
XLON
3,000
114.9000
395893513667878
09:24:51
XLON
2,103
114.8600
395893513667967
09:25:01
XLON
4,819
114.8800
395893513668016
09:25:01
XLON
465
114.8800
395893513668017
09:25:03
XLON
1,707
114.8800
395893513668030
09:25:03
XLON
6,675
114.8800
395893513668031
09:25:46
XLON
10,001
114.9000
395893513668119
09:28:03
XLON
2,090
114.8600
395893513668309
09:28:03
XLON
3,487
114.8600
395893513668310
09:28:03
XLON
4,252
114.8600
395893513668311
09:28:48
XLON
4,160
114.8800
395893513668395
09:28:48
XLON
31
114.8800
395893513668396
09:30:50
XLON
82
114.9800
395893513668601
09:30:50
XLON
495
114.9800
395893513668602
09:30:50
XLON
1,709
114.9800
395893513668603
09:30:50
XLON
893
114.9800
395893513668604
09:31:20
XLON
3,000
114.9400
395893513668638
09:31:20
XLON
482
114.9400
395893513668639
09:34:59
XLON
1,261
115.0400
395893513669070
09:35:35
XLON
4,015
115.1000
395893513669240
09:35:35
XLON
16
115.1000
395893513669238
09:35:35
XLON
3,868
115.1000
395893513669239
09:35:47
XLON
4,528
115.0800
395893513669264
09:36:00
XLON
565
115.0800
395893513669271
09:36:21
XLON
417
115.0800
395893513669303
09:36:36
XLON
2,993
115.0600
395893513669357
09:36:36
XLON
1,211
115.0600
395893513669358
09:36:36
XLON
2,993
115.0600
395893513669360
09:38:55
XLON
75
115.0000
395893513669632
09:41:01
XLON
4,158
115.0600
395893513669940
09:41:01
XLON
9,215
115.0600
395893513669941
09:41:01
XLON
3,000
115.0800
395893513669942
09:41:01
XLON
3,610
115.0800
395893513669943
09:41:56
XLON
3,286
115.0400
395893513670048
09:41:56
XLON
68
115.0400
395893513670049
09:41:56
XLON
1,582
115.0400
395893513670050
09:41:56
XLON
2,419
115.0400
395893513670051
09:43:32
XLON
4,131
115.0800
395893513670183
09:44:33
XLON
2,188
115.0000
395893513670333
09:47:48
XLON
9,500
115.0400
395893513670609
09:47:48
XLON
481
115.0400
395893513670610
09:49:22
XLON
4,359
115.0200
395893513670754
09:49:28
XLON
2,983
115.0200
395893513670767
09:51:05
XLON
3,804
115.0800
395893513670999
09:53:55
XLON
6,995
115.1000
395893513671529
09:53:55
XLON
3,028
115.1000
395893513671530
09:54:51
XLON
202
115.1200
395893513671625
09:54:51
XLON
756
115.1200
395893513671626
09:54:55
XLON
298
115.1200
395893513671627
09:54:55
XLON
596
115.1200
395893513671628
09:54:58
XLON
3,000
115.1000
395893513671638
09:54:58
XLON
2,400
115.1000
395893513671639
09:54:58
XLON
3,338
115.1000
395893513671640
09:54:58
XLON
3,285
115.1000
395893513671641
09:55:00
XLON
3,000
115.1000
395893513671643
09:55:01
XLON
1,338
115.1000
395893513671644
09:55:01
XLON
3,000
115.1000
395893513671645
09:55:01
XLON
3,420
115.1000
395893513671646
09:55:35
XLON
7,092
115.1000
395893513671710
09:55:35
XLON
3,000
115.1000
395893513671711
09:55:35
XLON
3,000
115.1000
395893513671712
09:55:35
XLON
623
115.1000
395893513671713
09:58:33
XLON
412
115.0600
395893513672263
09:58:33
XLON
181
115.0600
395893513672264
09:58:37
XLON
3,000
115.0600
395893513672271
10:01:05
XLON
36
115.2400
395893513672572
10:01:05
XLON
3,000
115.2400
395893513672573
10:01:50
XLON
13,302
115.2400
395893513672628
10:02:04
XLON
4,262
115.3200
395893513672668
10:02:05
XLON
8,910
115.3000
395893513672673
10:02:35
XLON
3,000
115.2800
395893513672748
10:02:48
XLON
3,000
115.2800
395893513672756
10:02:48
XLON
296
115.2800
395893513672757
10:02:48
XLON
1,465
115.2800
395893513672758
10:02:48
XLON
9,671
115.2800
395893513672759
10:02:53
XLON
90
115.2800
395893513672766
10:02:53
XLON
4,763
115.2800
395893513672767
10:02:56
XLON
3,000
115.2800
395893513672771
10:03:06
XLON
3,000
115.2800
395893513672785
10:03:06
XLON
3,100
115.2800
395893513672786
10:03:13
XLON
12,499
115.2400
395893513672851
10:03:14
XLON
3,200
115.2400
395893513672862
10:03:14
XLON
3,100
115.2400
395893513672863
10:03:14
XLON
3,000
115.2400
395893513672864
10:03:14
XLON
1,300
115.2400
395893513672865
10:03:20
XLON
3,100
115.2400
395893513672906
10:03:25
XLON
1
115.2400
395893513672925
10:03:25
XLON
2,800
115.2400
395893513672926
10:03:25
XLON
1,450
115.2400
395893513672927
10:03:34
XLON
3,000
115.2400
395893513672940
10:03:34
XLON
1,442
115.2400
395893513672941
10:03:38
XLON
3,000
115.2400
395893513672943
10:03:38
XLON
1,368
115.2400
395893513672944
10:03:40
XLON
3,000
115.2400
395893513672945
10:03:41
XLON
3,000
115.2400
395893513672946
10:03:41
XLON
1,465
115.2400
395893513672947
10:03:42
XLON
3,000
115.2400
395893513672950
10:04:43
XLON
3,000
115.2600
395893513673079
10:05:13
XLON
5,514
115.2000
395893513673154
10:05:13
XLON
8,215
115.2000
395893513673155
10:05:13
XLON
3,200
115.1800
395893513673158
10:05:13
XLON
2,900
115.1800
395893513673159
10:05:13
XLON
2,841
115.1800
395893513673160
10:06:16
XLON
2,676
115.2000
395893513673282
10:06:16
XLON
1,080
115.2000
395893513673283
10:07:04
XLON
5,653
115.2000
395893513673377
10:08:48
XLON
3,030
115.2000
395893513673569
10:08:48
XLON
3,200
115.2000
395893513673571
10:08:48
XLON
763
115.2000
395893513673572
10:08:57
XLON
3,831
115.1800
395893513673590
10:08:57
XLON
3,664
115.1800
395893513673591
10:09:11
XLON
7,784
115.1600
395893513673605
10:09:11
XLON
3,893
115.1600
395893513673606
10:11:10
XLON
8,658
115.2000
395893513673779
10:11:10
XLON
385
115.2000
395893513673780
10:15:01
XLON
6,331
115.1800
395893513674286
10:15:02
XLON
7,160
115.1800
395893513674296
10:15:02
XLON
3,749
115.1800
395893513674298
10:15:35
XLON
3,000
115.3000
395893513674368
10:15:35
XLON
2,900
115.3000
395893513674369
10:15:35
XLON
3,808
115.3000
395893513674370
10:15:35
XLON
1,539
115.3000
395893513674371
10:15:36
XLON
4,558
115.3000
395893513674372
10:15:36
XLON
2,215
115.3000
395893513674373
10:15:36
XLON
3,000
115.3000
395893513674374
10:15:36
XLON
4,235
115.3000
395893513674376
10:15:36
XLON
2,215
115.3000
395893513674377
10:15:36
XLON
1,841
115.3000
395893513674378
10:15:36
XLON
3,000
115.3000
395893513674379
10:15:36
XLON
3,416
115.3000
395893513674380
10:15:37
XLON
3,000
115.3000
395893513674381
10:15:37
XLON
5,915
115.3000
395893513674382
10:15:37
XLON
2,215
115.3000
395893513674383
10:15:37
XLON
4,525
115.3000
395893513674384
10:15:37
XLON
1,591
115.3000
395893513674385
10:15:47
XLON
3,260
115.2800
395893513674403
10:15:52
XLON
2,289
115.2800
395893513674404
10:16:08
XLON
2,700
115.2800
395893513674452
10:16:08
XLON
939
115.2800
395893513674453
10:16:15
XLON
13,927
115.2600
395893513674469
10:16:19
XLON
3,652
115.2600
395893513674478
10:18:01
XLON
8,498
115.2200
395893513674649
10:18:41
XLON
1,409
115.1800
395893513674719
10:18:41
XLON
2,432
115.1800
395893513674720
10:18:41
XLON
1,114
115.1800
395893513674721
10:18:41
XLON
2,450
115.1800
395893513674722
10:19:36
XLON
1,868
115.1400
395893513674833
10:19:36
XLON
1,879
115.1400
395893513674834
10:20:10
XLON
985
115.1200
395893513674866
10:20:10
XLON
1,012
115.1200
395893513674867
10:20:10
XLON
985
115.1200
395893513674868
10:24:47
XLON
7,430
115.0600
395893513675354
10:25:06
XLON
3,853
115.1000
395893513675424
10:25:06
XLON
70
115.1000
395893513675425
10:25:13
XLON
100
115.1000
395893513675447
10:25:39
XLON
3,121
115.1200
395893513675527
10:26:55
XLON
1,921
115.1400
395893513675656
10:26:55
XLON
1,407
115.1400
395893513675657
10:27:28
XLON
3,000
115.1200
395893513675724
10:27:30
XLON
3,976
115.1400
395893513675732
10:27:30
XLON
1,376
115.1400
395893513675733
10:27:46
XLON
3,832
115.1400
395893513675763
10:27:49
XLON
516
115.1200
395893513675769
10:27:49
XLON
8,739
115.1200
395893513675770
10:27:49
XLON
3,497
115.1200
395893513675771
10:27:54
XLON
5,353
115.1000
395893513675773
10:29:10
XLON
4,185
115.0800
395893513675930
10:29:10
XLON
1,322
115.0800
395893513675954
10:29:10
XLON
3,476
115.0800
395893513675959
10:36:26
XLON
3,700
115.3000
395893513676696
10:36:26
XLON
2,049
115.3000
395893513676704
10:36:26
XLON
10,025
115.3000
395893513676705
10:37:04
XLON
1,559
115.2800
395893513676773
10:37:04
XLON
2,409
115.2800
395893513676774
10:37:04
XLON
1,559
115.2800
395893513676775
10:39:42
XLON
3,093
115.2200
395893513677077
10:39:42
XLON
67
115.2200
395893513677078
10:39:42
XLON
3,000
115.2200
395893513677079
10:39:42
XLON
136
115.2200
395893513677080
10:40:26
XLON
1,724
115.2400
395893513677208
10:40:28
XLON
2,427
115.2400
395893513677209
10:40:28
XLON
7,333
115.2400
395893513677210
10:40:28
XLON
4,151
115.2400
395893513677211
10:42:28
XLON
12,117
115.2200
395893513677500
10:42:28
XLON
11,885
115.2200
395893513677497
10:42:28
XLON
1,711
115.2200
395893513677498
10:42:38
XLON
2,295
115.2600
395893513677513
10:42:38
XLON
2,573
115.2600
395893513677514
10:42:40
XLON
13,678
115.2400
395893513677519
10:45:51
XLON
8,686
115.2400
395893513677857
10:45:51
XLON
4,926
115.2400
395893513677858
10:45:51
XLON
3,200
115.2400
395893513677859
10:45:51
XLON
3,000
115.2400
395893513677860
10:45:51
XLON
1,689
115.2400
395893513677861
10:45:51
XLON
797
115.2400
395893513677862
10:46:20
XLON
3,219
115.1800
395893513677950
10:52:59
XLON
9,013
115.2600
395893513678598
10:54:43
XLON
85
115.2600
395893513678793
10:54:43
XLON
8,063
115.2600
395893513678794
10:54:43
XLON
4,626
115.2400
395893513678796
10:56:46
XLON
9,044
115.1600
395893513679023
10:57:57
XLON
281
115.1400
395893513679100
10:58:02
XLON
6,088
115.1400
395893513679104
10:59:14
XLON
5,223
115.0800
395893513679244
10:59:14
XLON
2,591
115.0800
395893513679245
11:04:23
XLON
3,857
115.1800
395893513679836
11:04:59
XLON
456
115.1600
395893513679854
11:04:59
XLON
3,000
115.1600
395893513679855
11:05:04
XLON
2,084
115.1600
395893513679870
11:05:17
XLON
3
115.1600
395893513679913
11:05:17
XLON
3,000
115.1600
395893513679914
11:05:52
XLON
2,103
115.1600
395893513679974
11:05:52
XLON
3,000
115.1600
395893513679975
11:05:52
XLON
366
115.1600
395893513679976
11:06:36
XLON
2,084
115.2000
395893513680067
11:06:37
XLON
2,084
115.2000
395893513680073
11:07:20
XLON
12,257
115.2000
395893513680125
11:08:22
XLON
6,260
115.2200
395893513680263
11:08:40
XLON
3,000
115.2400
395893513680290
11:08:40
XLON
2,084
115.2400
395893513680291
11:09:29
XLON
48
115.2400
395893513680335
11:09:45
XLON
6,335
115.2400
395893513680357
11:09:45
XLON
2,084
115.2400
395893513680358
11:09:45
XLON
2,400
115.2400
395893513680359
11:09:45
XLON
512
115.2400
395893513680360
11:11:32
XLON
700
115.3800
395893513680534
11:11:32
XLON
2,900
115.3800
395893513680535
11:11:37
XLON
3,000
115.3600
395893513680543
11:11:50
XLON
3,000
115.3600
395893513680555
11:12:24
XLON
7,353
115.3400
395893513680609
11:12:24
XLON
618
115.3400
395893513680610
11:12:24
XLON
5,261
115.3400
395893513680612
11:12:24
XLON
3,137
115.3400
395893513680625
11:13:46
XLON
2,600
115.2600
395893513680764
11:13:46
XLON
1,332
115.2600
395893513680765
11:15:37
XLON
3,076
115.2000
395893513680947
11:17:41
XLON
5,325
115.2600
395893513681169
11:22:01
XLON
7,391
115.3600
395893513681493
11:22:01
XLON
4,725
115.3600
395893513681494
11:22:31
XLON
3,200
115.4200
395893513681536
11:22:31
XLON
2,213
115.4200
395893513681537
11:22:31
XLON
962
115.4200
395893513681538
11:23:42
XLON
3,000
115.3600
395893513681653
11:23:42
XLON
2,834
115.3600
395893513681654
11:23:51
XLON
3,259
115.3600
395893513681668
11:25:24
XLON
5,813
115.3800
395893513681774
11:28:07
XLON
5,746
115.3600
395893513681974
11:30:11
XLON
3,206
115.3000
395893513682093
11:31:02
XLON
4,241
115.3200
395893513682186
11:31:02
XLON
1,577
115.3200
395893513682187
11:31:48
XLON
3,462
115.3200
395893513682250
11:32:48
XLON
7,901
115.3400
395893513682314
11:33:49
XLON
4,981
115.3200
395893513682375
11:34:30
XLON
4,272
115.2200
395893513682458
11:38:41
XLON
9,473
115.3000
395893513682862
11:41:18
XLON
2,998
115.5000
395893513683085
11:41:20
XLON
1,276
115.5400
395893513683127
11:41:21
XLON
2,084
115.5400
395893513683138
11:41:21
XLON
3,000
115.5400
395893513683139
11:41:23
XLON
3,992
115.5200
395893513683153
11:41:23
XLON
3,000
115.5200
395893513683158
11:41:23
XLON
1,072
115.5200
395893513683159
11:41:23
XLON
3,264
115.4800
395893513683164
11:41:23
XLON
3,227
115.4800
395893513683165
11:41:23
XLON
607
115.4800
395893513683166
11:41:23
XLON
3,000
115.4800
395893513683167
11:41:23
XLON
923
115.4800
395893513683168
11:41:25
XLON
2,574
115.4600
395893513683171
11:41:25
XLON
2,353
115.4600
395893513683172
11:41:25
XLON
7,953
115.4400
395893513683174
11:41:25
XLON
6,548
115.4200
395893513683177
11:41:25
XLON
400
115.4400
395893513683178
11:41:38
XLON
6,296
115.4000
395893513683189
11:41:38
XLON
1,573
115.4000
395893513683190
11:41:38
XLON
226
115.4000
395893513683191
11:42:23
XLON
772
115.4200
395893513683231
11:42:23
XLON
406
115.4200
395893513683232
11:42:23
XLON
6,167
115.4200
395893513683233
11:42:23
XLON
2,933
115.4200
395893513683234
11:44:13
XLON
3,019
115.4600
395893513683394
11:44:22
XLON
8,277
115.4400
395893513683416
11:44:22
XLON
5,824
115.4200
395893513683417
11:44:22
XLON
294
115.4200
395893513683418
11:46:36
XLON
11,710
115.3000
395893513683622
11:47:08
XLON
2,084
115.3200
395893513683687
11:47:13
XLON
2,084
115.3200
395893513683693
11:47:22
XLON
2,084
115.3200
395893513683700
11:47:28
XLON
13,703
115.3000
395893513683708
11:49:05
XLON
3,960
115.3800
395893513683889
11:49:05
XLON
1,952
115.3800
395893513683890
11:49:17
XLON
6,355
115.3600
395893513683906
11:50:34
XLON
2,084
115.2800
395893513684014
11:50:34
XLON
1,980
115.2800
395893513684015
11:50:47
XLON
1,726
115.2800
395893513684039
11:51:40
XLON
5,550
115.3200
395893513684111
11:51:40
XLON
2,215
115.3200
395893513684112
11:51:40
XLON
6,265
115.3200
395893513684113
11:51:40
XLON
2,084
115.3200
395893513684114
11:51:40
XLON
3,000
115.3200
395893513684115
11:51:47
XLON
3,241
115.3200
395893513684119
11:51:47
XLON
6,337
115.3200
395893513684120
11:52:23
XLON
3,104
115.3000
395893513684220
11:55:02
XLON
4,007
115.2800
395893513684346
11:55:10
XLON
127
115.2800
395893513684365
11:55:37
XLON
6,018
115.2800
395893513684393
11:55:41
XLON
8,943
115.2600
395893513684412
11:57:36
XLON
6,987
115.3000
395893513684569
11:58:29
XLON
7,531
115.2800
395893513684648
11:59:41
XLON
7,251
115.2200
395893513684764
12:01:44
XLON
11,071
115.2600
395893513685005
12:01:44
XLON
2,084
115.2600
395893513685006
12:01:44
XLON
36
115.2600
395893513685007
12:02:29
XLON
3,400
115.2400
395893513685088
12:05:21
XLON
1,651
115.2200
395893513685364
12:05:21
XLON
3,000
115.2200
395893513685365
12:05:30
XLON
1,432
115.2000
395893513685394
12:05:30
XLON
12,587
115.2000
395893513685395
12:05:30
XLON
2,911
115.2000
395893513685396
12:08:31
XLON
2,084
115.2000
395893513685850
12:08:31
XLON
3,000
115.2000
395893513685851
12:08:31
XLON
414
115.2000
395893513685852
12:09:14
XLON
20
115.1600
395893513685890
12:09:34
XLON
4,756
115.1600
395893513685926
12:10:06
XLON
8,348
115.1800
395893513685946
12:10:06
XLON
5,604
115.1800
395893513685947
12:10:09
XLON
9,466
115.1800
395893513685954
12:10:09
XLON
1,131
115.1800
395893513685955
12:10:35
XLON
4,496
115.1800
395893513686028
12:12:13
XLON
1,357
115.1200
395893513686206
12:12:29
XLON
2,067
115.1400
395893513686257
12:12:29
XLON
2,084
115.1400
395893513686258
12:12:29
XLON
3,000
115.1400
395893513686259
12:12:29
XLON
2,266
115.1400
395893513686260
12:12:30
XLON
7,785
115.1200
395893513686269
12:12:43
XLON
5,377
115.1200
395893513686288
12:14:15
XLON
4,436
115.1600
395893513686482
12:14:58
XLON
9,682
115.1400
395893513686534
12:16:11
XLON
2,823
115.1000
395893513686700
12:16:11
XLON
1,000
115.1000
395893513686701
12:18:00
XLON
1,243
115.1200
395893513686872
12:18:00
XLON
11,494
115.1200
395893513686873
12:20:03
XLON
1,018
115.1600
395893513687024
12:20:03
XLON
2,205
115.1600
395893513687025
12:20:12
XLON
2,084
115.1200
395893513687058
12:20:12
XLON
1,976
115.1200
395893513687059
12:20:12
XLON
3,162
115.1200
395893513687060
12:21:02
XLON
3,712
115.0800
395893513687112
12:22:03
XLON
13,419
115.0600
395893513687215
12:22:03
XLON
3,000
115.0600
395893513687221
12:22:03
XLON
2,084
115.0600
395893513687222
12:22:03
XLON
7,464
115.0600
395893513687223
12:22:10
XLON
5,758
115.0200
395893513687255
12:23:02
XLON
12,701
115.0600
395893513687408
12:23:04
XLON
3,683
115.0600
395893513687414
12:24:02
XLON
8,672
115.0400
395893513687476
12:24:02
XLON
3,858
115.0400
395893513687477
12:24:02
XLON
761
115.0400
395893513687478
12:24:54
XLON
2,084
115.0000
395893513687552
12:24:54
XLON
2,084
115.0200
395893513687555
12:24:54
XLON
3,000
115.0200
395893513687556
12:26:13
XLON
1,350
115.0400
395893513687680
12:26:13
XLON
7,654
115.0400
395893513687681
12:26:13
XLON
2,084
115.0400
395893513687685
12:26:13
XLON
3,168
115.0400
395893513687686
12:27:30
XLON
4,290
115.0400
395893513687805
12:27:30
XLON
186
115.0400
395893513687806
12:28:08
XLON
12,091
115.0200
395893513687910
12:29:37
XLON
1,976
115.0600
395893513688112
12:29:37
XLON
3,441
115.0600
395893513688113
12:29:37
XLON
3,631
115.0600
395893513688118
12:29:37
XLON
3,000
115.0600
395893513688119
12:29:37
XLON
2,515
115.0600
395893513688120
12:29:54
XLON
3,631
115.0400
395893513688133
12:30:36
XLON
2,700
114.9800
395893513688218
12:30:36
XLON
1,742
114.9800
395893513688219
12:30:42
XLON
11,790
114.9800
395893513688241
12:30:42
XLON
3,756
114.9400
395893513688262
12:30:42
XLON
3,000
114.9400
395893513688263
12:30:42
XLON
3,000
114.9600
395893513688264
12:30:42
XLON
1,200
114.9600
395893513688265
12:30:42
XLON
3,107
114.9600
395893513688266
12:31:02
XLON
10,987
114.9000
395893513688307
12:31:02
XLON
3,401
114.9000
395893513688310
12:32:16
XLON
1,579
114.9000
395893513688517
12:32:16
XLON
3,272
114.9000
395893513688525
12:32:16
XLON
3,262
114.9000
395893513688526
12:32:17
XLON
4,851
114.9000
395893513688527
12:33:41
XLON
3,776
114.9400
395893513688740
12:33:41
XLON
3,000
114.9400
395893513688745
12:33:41
XLON
343
114.9400
395893513688746
12:33:41
XLON
73
114.9400
395893513688747
12:33:52
XLON
11,266
114.9000
395893513688785
12:35:53
XLON
4,509
114.9600
395893513689020
12:35:53
XLON
4,998
114.9600
395893513689021
12:35:53
XLON
3,000
114.9600
395893513689022
12:35:53
XLON
208
114.9600
395893513689023
12:36:21
XLON
5,597
114.9600
395893513689069
12:37:50
XLON
3,875
114.9200
395893513689320
12:40:45
XLON
3,000
114.9800
395893513689631
12:40:45
XLON
2,603
114.9800
395893513689632
12:41:56
XLON
270
115.0200
395893513689773
12:41:56
XLON
3,000
115.0200
395893513689774
12:43:50
XLON
3,200
115.0200
395893513689902
12:43:50
XLON
3,000
115.0200
395893513689903
12:43:50
XLON
332
115.0200
395893513689904
12:43:50
XLON
12,303
115.0200
395893513689900
12:43:50
XLON
164
115.0200
395893513689901
12:45:09
XLON
5,818
114.9800
395893513690032
12:45:20
XLON
2,973
114.9600
395893513690079
12:46:12
XLON
8,446
115.0000
395893513690153
12:46:15
XLON
5,007
114.9800
395893513690161
12:47:18
XLON
4,441
115.0200
395893513690229
12:50:23
XLON
4,680
114.9600
395893513690455
12:52:18
XLON
2,562
114.9800
395893513690626
12:52:18
XLON
6,929
114.9800
395893513690627
12:53:54
XLON
3,912
114.9800
395893513690734
12:54:10
XLON
2,084
114.9600
395893513690782
12:54:10
XLON
3,000
114.9600
395893513690783
12:54:10
XLON
1,289
114.9800
395893513690784
12:54:10
XLON
2,328
114.9800
395893513690785
12:57:24
XLON
5,481
115.0000
395893513691081
12:57:24
XLON
3,000
115.0000
395893513691082
12:57:24
XLON
259
115.0000
395893513691083
12:57:24
XLON
1,406
115.0000
395893513691084
12:57:43
XLON
3,000
115.0200
395893513691137
12:57:43
XLON
401
115.0200
395893513691138
12:57:45
XLON
2,599
115.0200
395893513691143
12:57:46
XLON
3,217
115.0200
395893513691145
12:57:46
XLON
132
115.0200
395893513691146
12:58:28
XLON
2,868
115.0200
395893513691236
12:58:28
XLON
1,729
115.0200
395893513691237
12:58:28
XLON
3,158
115.0200
395893513691238
12:58:28
XLON
547
115.0200
395893513691239
12:58:28
XLON
2,913
115.0200
395893513691240
12:58:30
XLON
4,371
115.0000
395893513691242
13:00:22
XLON
47
115.0000
395893513691384
13:00:22
XLON
3,749
115.0000
395893513691385
13:01:48
XLON
6,502
115.0200
395893513691462
13:01:48
XLON
6,462
115.0200
395893513691463
13:01:48
XLON
2,400
115.0000
395893513691465
13:01:48
XLON
655
115.0000
395893513691466
13:02:50
XLON
3,291
115.0000
395893513691598
13:02:50
XLON
1,066
115.0000
395893513691599
13:05:27
XLON
3,630
115.0200
395893513692033
13:05:27
XLON
1,517
115.0200
395893513692034
13:07:02
XLON
5,330
115.1200
395893513692449
13:07:02
XLON
3,000
115.1200
395893513692450
13:07:02
XLON
2,249
115.1200
395893513692451
13:07:02
XLON
2,084
115.1200
395893513692452
13:07:02
XLON
1,200
115.1200
395893513692453
13:07:03
XLON
5,773
115.1200
395893513692457
13:07:20
XLON
518
115.1200
395893513692534
13:07:20
XLON
2,249
115.1200
395893513692535
13:07:20
XLON
764
115.1200
395893513692536
13:07:31
XLON
3,333
115.1200
395893513692604
13:09:43
XLON
2,084
115.1000
395893513692974
13:09:48
XLON
2,193
115.1000
395893513692979
13:09:48
XLON
1,094
115.1000
395893513692980
13:11:33
XLON
2,084
115.1000
395893513693235
13:11:46
XLON
2,084
115.1000
395893513693244
13:11:46
XLON
1,006
115.1000
395893513693245
13:12:40
XLON
13,017
115.0800
395893513693354
13:14:04
XLON
6,674
114.9800
395893513693522
13:14:13
XLON
2,084
115.0200
395893513693773
13:14:13
XLON
3,000
115.0200
395893513693774
13:14:13
XLON
5,345
115.0200
395893513693775
13:14:15
XLON
3,000
115.0200
395893513693813
13:14:17
XLON
12,605
115.0000
395893513693817
13:14:17
XLON
3,000
115.0000
395893513693823
13:14:17
XLON
3,341
115.0000
395893513693824
13:14:17
XLON
996
115.0000
395893513693825
13:14:20
XLON
6,865
114.9200
395893513693853
13:14:25
XLON
13,591
114.9400
395893513693878
13:14:25
XLON
6,482
114.9400
395893513693881
13:15:20
XLON
2,325
114.8800
395893513694332
13:15:29
XLON
1,210
114.9200
395893513694409
13:15:29
XLON
2,617
114.9200
395893513694410
13:15:41
XLON
4,516
114.9200
395893513694445
13:15:41
XLON
2,993
114.9200
395893513694446
13:15:41
XLON
3,000
114.9000
395893513694448
13:15:41
XLON
282
114.9200
395893513694449
13:17:11
XLON
3,642
114.9000
395893513694700
13:18:15
XLON
688
114.9400
395893513694975
13:18:15
XLON
4,703
114.9400
395893513694976
13:18:15
XLON
1,241
114.9400
395893513694977
13:18:44
XLON
2,084
114.9200
395893513695077
13:18:44
XLON
1,468
114.9200
395893513695078
13:21:03
XLON
2,956
114.9000
395893513695376
13:23:05
XLON
220
114.8600
395893513695674
13:23:33
XLON
3,000
114.8800
395893513695766
13:23:49
XLON
9,062
114.8800
395893513695810
13:23:49
XLON
4,357
114.8800
395893513695811
13:23:52
XLON
5,083
114.8600
395893513695816
13:23:52
XLON
3,000
114.8600
395893513695823
13:23:52
XLON
804
114.8600
395893513695824
13:24:38
XLON
490
114.8200
395893513695942
13:26:02
XLON
6,865
114.8800
395893513696124
13:26:30
XLON
3,654
114.8600
395893513696186
13:26:54
XLON
3,000
114.8600
395893513696225
13:26:54
XLON
182
114.8600
395893513696226
13:30:45
XLON
6,304
114.9000
395893513696753
13:32:22
XLON
2,730
114.8400
395893513696923
13:32:22
XLON
3,717
114.8400
395893513696924
13:32:53
XLON
4,543
114.8200
395893513696956
13:35:10
XLON
3,713
114.8400
395893513697296
13:35:10
XLON
4,822
114.8400
395893513697297
13:35:40
XLON
3,150
114.8400
395893513697347
13:39:44
XLON
3,000
114.8600
395893513697823
13:40:02
XLON
8,339
114.8600
395893513697855
13:40:02
XLON
608
114.8600
395893513697856
13:42:10
XLON
7,029
114.8600
395893513698147
13:44:46
XLON
282
114.8400
395893513698480
13:44:46
XLON
4,957
114.8400
395893513698481
13:46:54
XLON
3,000
114.9800
395893513698666
13:47:05
XLON
6,868
114.9400
395893513698690
13:47:30
XLON
6,942
114.9200
395893513698800
13:48:34
XLON
2,921
114.9400
395893513698942
13:48:34
XLON
3,743
114.9600
395893513698940
13:52:01
XLON
4,278
114.9200
395893513699497
13:53:08
XLON
4,479
114.8600
395893513699702
13:53:08
XLON
3,023
114.8600
395893513699703
13:53:08
XLON
3,733
114.8600
395893513699714
13:53:08
XLON
3,000
114.8600
395893513699715
13:53:08
XLON
461
114.8600
395893513699716
13:54:40
XLON
5,900
114.8200
395893513699921
13:55:20
XLON
4,252
114.7600
395893513700012
13:58:02
XLON
3,639
114.8600
395893513700312
13:59:22
XLON
3,000
114.8400
395893513700641
13:59:22
XLON
5,387
114.8400
395893513700642
13:59:34
XLON
3,000
114.8000
395893513700698
13:59:34
XLON
6,474
114.8000
395893513700699
13:59:42
XLON
1,734
114.7800
395893513700721
13:59:42
XLON
1,887
114.7800
395893513700722
13:59:42
XLON
799
114.7800
395893513700723
14:00:07
XLON
4,970
114.6800
395893513700862
14:00:31
XLON
5,683
114.7200
395893513700959
14:00:31
XLON
1,015
114.7200
395893513700960
14:00:53
XLON
3,822
114.6200
395893513701004
14:01:53
XLON
14,305
114.7400
395893513701178
14:03:19
XLON
5,611
114.7400
395893513701355
14:03:20
XLON
3,000
114.7400
395893513701358
14:03:20
XLON
254
114.7400
395893513701359
14:04:25
XLON
947
114.7600
395893513701545
14:05:58
XLON
4,220
114.7400
395893513701761
14:07:02
XLON
7,239
114.7000
395893513701863
14:07:02
XLON
3,869
114.7000
395893513701864
14:11:02
XLON
271
114.8000
395893513702315
14:11:02
XLON
3,000
114.8000
395893513702316
14:11:34
XLON
1,291
114.7800
395893513702408
14:11:34
XLON
1,991
114.7800
395893513702409
14:11:34
XLON
7,420
114.7800
395893513702414
14:12:45
XLON
1,978
114.7800
395893513702550
14:12:45
XLON
611
114.7800
395893513702551
14:12:45
XLON
417
114.7800
395893513702552
14:13:01
XLON
4,064
114.7800
395893513702570
14:13:01
XLON
3,013
114.7800
395893513702574
14:13:38
XLON
8,662
114.7000
395893513702680
14:14:50
XLON
3,301
114.7200
395893513702843
14:15:00
XLON
5,225
114.7000
395893513702853
14:20:04
XLON
3,382
114.6800
395893513703472
14:20:04
XLON
4,292
114.6800
395893513703474
14:21:55
XLON
8,277
114.6600
395893513703774
14:22:42
XLON
3,200
114.6200
395893513703866
14:22:42
XLON
179
114.6200
395893513703867
14:23:03
XLON
12,745
114.6600
395893513703952
14:23:04
XLON
3,791
114.6600
395893513703963
14:23:04
XLON
8,109
114.6400
395893513703967
14:23:59
XLON
10,511
114.6200
395893513704106
14:25:02
XLON
44
114.5200
395893513704274
14:25:04
XLON
4,384
114.5000
395893513704282
14:25:04
XLON
4,000
114.5000
395893513704283
14:25:04
XLON
4,000
114.5000
395893513704284
14:25:04
XLON
916
114.5000
395893513704285
14:25:04
XLON
6,367
114.5200
395893513704290
14:25:04
XLON
3,000
114.5200
395893513704291
14:25:04
XLON
1,200
114.5200
395893513704292
14:25:04
XLON
1,200
114.5200
395893513704293
14:25:04
XLON
2,084
114.5200
395893513704294
14:25:04
XLON
6,037
114.5200
395893513704295
14:25:04
XLON
2,084
114.5200
395893513704296
14:25:04
XLON
1,200
114.5200
395893513704297
14:25:05
XLON
5,950
114.5200
395893513704298
14:25:05
XLON
3,000
114.5200
395893513704299
14:25:05
XLON
2,084
114.5200
395893513704300
14:25:05
XLON
5,557
114.5200
395893513704301
14:25:05
XLON
2,084
114.5200
395893513704302
14:25:06
XLON
2,084
114.5200
395893513704303
14:25:06
XLON
2,323
114.5200
395893513704304
14:25:07
XLON
5,427
114.5000
395893513704310
14:25:07
XLON
1,200
114.5000
395893513704311
14:25:20
XLON
823
114.5000
395893513704351
14:25:20
XLON
2,000
114.5000
395893513704352
14:25:20
XLON
3,000
114.5000
395893513704353
14:25:20
XLON
7,179
114.5000
395893513704354
14:25:20
XLON
5,378
114.5000
395893513704361
14:25:30
XLON
3,694
114.5000
395893513704395
14:25:30
XLON
3,694
114.5000
395893513704396
14:27:49
XLON
11,186
114.6600
395893513705179
14:27:49
XLON
4,117
114.6600
395893513705183
14:27:49
XLON
2,633
114.6600
395893513705184
14:27:51
XLON
2,084
114.7000
395893513705311
14:27:51
XLON
4,117
114.7000
395893513705327
14:27:51
XLON
3,000
114.7000
395893513705328
14:27:55
XLON
1
114.7000
395893513705440
14:28:05
XLON
13,931
114.6800
395893513705635
14:28:14
XLON
2,665
114.6800
395893513705771
14:28:14
XLON
3,000
114.6800
395893513705772
14:28:14
XLON
2,084
114.6800
395893513705773
14:28:15
XLON
487
114.6800
395893513705780
14:28:15
XLON
3,000
114.6800
395893513705781
14:28:15
XLON
2,084
114.6800
395893513705782
14:28:15
XLON
3,966
114.6800
395893513705783
14:28:16
XLON
1,308
114.6800
395893513705784
14:28:16
XLON
2,084
114.6800
395893513705785
14:28:16
XLON
2,469
114.6800
395893513705786
14:28:19
XLON
531
114.6800
395893513705795
14:28:19
XLON
2,084
114.6800
395893513705796
14:28:19
XLON
3,966
114.6800
395893513705797
14:28:49
XLON
3,000
114.6800
395893513706052
14:28:49
XLON
2,084
114.6800
395893513706053
14:28:49
XLON
12,862
114.6800
395893513706029
14:29:35
XLON
2,433
114.6800
395893513706408
14:29:35
XLON
6,681
114.6800
395893513706409
14:30:01
XLON
1,000
114.6600
395893513706594
14:30:01
XLON
1,000
114.6600
395893513706595
14:30:01
XLON
3,100
114.6600
395893513706596
14:30:42
XLON
2,082
114.7400
395893513707125
14:30:42
XLON
4,046
114.7400
395893513707126
14:30:46
XLON
1,618
114.7600
395893513707169
14:30:46
XLON
2,897
114.7600
395893513707170
14:30:46
XLON
3,000
114.7600
395893513707171
14:30:46
XLON
2,084
114.7600
395893513707172
14:30:46
XLON
1,126
114.7600
395893513707173
14:30:46
XLON
1,789
114.7600
395893513707174
14:30:46
XLON
2,084
114.7600
395893513707175
14:30:51
XLON
2
114.9000
395893513707255
14:30:55
XLON
3,000
114.8800
395893513707282
14:31:00
XLON
3,200
114.8800
395893513707317
14:31:00
XLON
3,000
114.8800
395893513707318
14:31:00
XLON
5,144
114.8600
395893513707324
14:31:01
XLON
3,000
114.8600
395893513707325
14:31:01
XLON
1,981
114.8600
395893513707326
14:31:15
XLON
2,406
114.7200
395893513707596
14:31:15
XLON
3,865
114.7200
395893513707597
14:31:23
XLON
2,084
114.6800
395893513707612
14:31:23
XLON
3,000
114.6800
395893513707613
14:31:24
XLON
2,188
114.6800
395893513707614
14:31:24
XLON
2,084
114.6800
395893513707615
14:31:24
XLON
3,000
114.6800
395893513707616
14:31:24
XLON
4,801
114.6800
395893513707617
14:31:24
XLON
41
114.6800
395893513707619
14:31:24
XLON
2,084
114.6800
395893513707620
14:31:24
XLON
528
114.6800
395893513707621
14:31:25
XLON
2,084
114.7000
395893513707632
14:31:25
XLON
3,000
114.7000
395893513707633
14:31:26
XLON
2,084
114.7000
395893513707650
14:31:27
XLON
2,084
114.7000
395893513707655
14:31:43
XLON
2,084
114.7000
395893513707771
14:31:43
XLON
3,000
114.7000
395893513707772
14:31:43
XLON
333
114.7000
395893513707773
14:31:43
XLON
1,200
114.7000
395893513707774
14:31:43
XLON
5,754
114.7000
395893513707775
14:31:49
XLON
3,832
114.6800
395893513707835
14:31:49
XLON
4,969
114.6800
395893513707836
14:31:49
XLON
1,730
114.6800
395893513707838
14:31:49
XLON
5,672
114.6800
395893513707839
14:31:55
XLON
391
114.6800
395893513707922
14:31:55
XLON
4,599
114.6800
395893513707923
14:31:55
XLON
531
114.6800
395893513707924
14:31:55
XLON
2,084
114.6800
395893513707926
14:32:22
XLON
2,084
114.8000
395893513708264
14:32:33
XLON
2,084
114.8200
395893513708307
14:32:36
XLON
2,968
114.8200
395893513708332
14:32:36
XLON
3,000
114.8200
395893513708333
14:32:38
XLON
1,894
114.8200
395893513708345
14:32:38
XLON
3,000
114.8200
395893513708346
14:32:39
XLON
290
114.8200
395893513708349
14:32:41
XLON
2,084
114.8200
395893513708369
14:32:41
XLON
3,000
114.8200
395893513708370
14:32:56
XLON
1,397
114.8200
395893513708417
14:32:56
XLON
2,523
114.8200
395893513708418
14:32:57
XLON
9,032
114.8000
395893513708425
14:33:01
XLON
583
114.7400
395893513708449
14:33:01
XLON
4,100
114.7400
395893513708450
14:33:01
XLON
586
114.7400
395893513708451
14:33:01
XLON
3,960
114.7400
395893513708456
14:33:01
XLON
2,054
114.7400
395893513708457
14:33:07
XLON
3,498
114.7200
395893513708480
14:33:20
XLON
4,182
114.7200
395893513708526
14:33:55
XLON
2,100
114.7000
395893513708723
14:33:55
XLON
1,824
114.7000
395893513708724
14:34:18
XLON
3,200
114.6600
395893513709206
14:34:18
XLON
3,000
114.6600
395893513709207
14:34:18
XLON
2,327
114.6600
395893513709208
14:34:19
XLON
1,100
114.6800
395893513709214
14:34:19
XLON
1,000
114.6800
395893513709215
14:34:19
XLON
3,000
114.6800
395893513709216
14:34:19
XLON
240
114.6800
395893513709217
14:34:20
XLON
1,260
114.6800
395893513709221
14:34:20
XLON
1,500
114.6800
395893513709222
14:34:20
XLON
711
114.6800
395893513709223
14:34:31
XLON
1,550
114.6600
395893513709383
14:34:31
XLON
10,061
114.6600
395893513709384
14:34:31
XLON
500
114.6400
395893513709390
14:34:31
XLON
2,676
114.6400
395893513709391
14:35:09
XLON
2,084
114.8000
395893513709941
14:35:10
XLON
597
114.8000
395893513709953
14:35:10
XLON
3,269
114.8000
395893513709954
14:35:10
XLON
5,138
114.8000
395893513709955
14:35:10
XLON
3,220
114.8000
395893513709958
14:35:18
XLON
2,084
114.8000
395893513710050
14:35:18
XLON
3,000
114.8000
395893513710051
14:35:20
XLON
2,801
114.7800
395893513710100
14:35:20
XLON
3,000
114.7800
395893513710101
14:35:27
XLON
2,084
114.8200
395893513710203
14:35:27
XLON
3,000
114.8200
395893513710204
14:35:28
XLON
38
114.8200
395893513710213
14:35:33
XLON
2,084
114.8200
395893513710249
14:35:33
XLON
3,000
114.8200
395893513710250
14:35:47
XLON
10,139
114.8000
395893513710357
14:35:47
XLON
3,000
114.8200
395893513710368
14:35:47
XLON
2,681
114.8000
395893513710358
14:35:51
XLON
3,843
114.8200
395893513710396
14:35:51
XLON
157
114.8200
395893513710397
14:35:59
XLON
530
114.8000
395893513710486
14:35:59
XLON
3,000
114.8000
395893513710487
14:35:59
XLON
768
114.8000
395893513710488
14:36:03
XLON
2,178
114.7800
395893513710544
14:36:05
XLON
1,023
114.7800
395893513710563
14:36:08
XLON
2,084
114.8000
395893513710643
14:36:10
XLON
2,373
114.7800
395893513710647
14:36:10
XLON
1,185
114.7800
395893513710648
14:36:10
XLON
3,200
114.7800
395893513710649
14:36:10
XLON
142
114.7800
395893513710650
14:36:28
XLON
7,207
114.8000
395893513710835
14:36:28
XLON
3,000
114.8000
395893513710838
14:36:28
XLON
493
114.8000
395893513710839
14:36:31
XLON
3,000
114.7800
395893513710852
14:37:16
XLON
1,981
114.7600
395893513711126
14:37:30
XLON
2,921
114.7800
395893513711244
14:37:30
XLON
630
114.7800
395893513711242
14:37:30
XLON
2,645
114.7800
395893513711243
14:37:43
XLON
3,000
114.8400
395893513711347
14:37:43
XLON
2,079
114.8400
395893513711348
14:37:50
XLON
1,081
114.8800
395893513711426
14:37:50
XLON
2,084
114.8800
395893513711427
14:37:50
XLON
3,000
114.8800
395893513711428
14:37:50
XLON
3,526
114.8800
395893513711429
14:37:50
XLON
1,693
114.8800
395893513711430
14:37:50
XLON
2,084
114.8800
395893513711431
14:37:51
XLON
3,000
114.8800
395893513711435
14:37:51
XLON
892
114.8800
395893513711436
14:37:54
XLON
2,195
114.8600
395893513711441
14:37:54
XLON
2,200
114.8600
395893513711442
14:37:54
XLON
2,460
114.8600
395893513711443
14:38:00
XLON
7,210
114.8200
395893513711465
14:38:00
XLON
7,046
114.8200
395893513711466
14:38:00
XLON
500
114.8200
395893513711468
14:38:00
XLON
1,693
114.8200
395893513711469
14:38:00
XLON
3,000
114.8200
395893513711470
14:38:00
XLON
327
114.8200
395893513711471
14:38:32
XLON
2,084
114.8000
395893513711702
14:38:33
XLON
23,842
114.8100
395893513711712
14:38:59
XLON
2,600
114.8000
395893513711794
14:38:59
XLON
2,084
114.8000
395893513711795
14:38:59
XLON
2,298
114.8000
395893513711796
14:38:59
XLON
2,084
114.8000
395893513711797
14:39:08
XLON
2,084
114.8200
395893513711853
14:39:08
XLON
1,883
114.8200
395893513711854
14:39:14
XLON
2,300
114.8200
395893513711908
14:39:32
XLON
2,400
114.8000
395893513712048
14:39:51
XLON
11,303
114.7800
395893513712220
14:40:08
XLON
10,576
114.7600
395893513712380
14:40:08
XLON
3,000
114.7600
395893513712387
14:40:08
XLON
508
114.7600
395893513712388
14:41:14
XLON
13,923
114.6800
395893513712891
14:41:35
XLON
6,401
114.6200
395893513712981
14:42:34
XLON
181
114.6200
395893513713419
14:42:41
XLON
3,200
114.6200
395893513713465
14:42:41
XLON
1,983
114.6200
395893513713466
14:42:41
XLON
3,200
114.6000
395893513713478
14:42:41
XLON
3,399
114.6200
395893513713443
14:42:41
XLON
1,561
114.6200
395893513713444
14:43:03
XLON
3,242
114.6200
395893513713568
14:43:57
XLON
234
114.5400
395893513713950
14:43:57
XLON
3,310
114.5400
395893513713951
14:44:07
XLON
2,084
114.5600
395893513714058
14:44:38
XLON
2,084
114.6200
395893513714215
14:44:38
XLON
1,663
114.6200
395893513714216
14:44:41
XLON
2,084
114.6400
395893513714241
14:44:41
XLON
2,849
114.6400
395893513714242
14:44:42
XLON
2,084
114.6400
395893513714249
14:44:45
XLON
2,084
114.6400
395893513714250
14:44:45
XLON
1,312
114.6400
395893513714251
14:44:47
XLON
2,084
114.6400
395893513714273
14:44:50
XLON
13,258
114.6200
395893513714285
14:45:02
XLON
2,084
114.6400
395893513714383
14:45:02
XLON
3,000
114.6400
395893513714384
14:45:03
XLON
2,084
114.6400
395893513714389
14:45:03
XLON
1,348
114.6400
395893513714390
14:45:23
XLON
2,328
114.7200
395893513714535
14:45:35
XLON
3,000
114.7000
395893513714637
14:45:35
XLON
3,019
114.7200
395893513714638
14:45:35
XLON
7,812
114.7200
395893513714634
14:45:58
XLON
36
114.7800
395893513714973
14:45:58
XLON
3,000
114.7800
395893513714974
14:46:00
XLON
948
114.7800
395893513715023
14:46:09
XLON
5,579
114.7600
395893513715089
14:46:09
XLON
3,000
114.7600
395893513715092
14:46:12
XLON
3,561
114.7400
395893513715111
14:46:12
XLON
2,828
114.7400
395893513715123
14:46:12
XLON
5,839
114.7400
395893513715124
14:46:12
XLON
342
114.7400
395893513715125
14:46:21
XLON
69
114.7400
395893513715185
14:46:30
XLON
357
114.7200
395893513715209
14:46:35
XLON
2,084
114.7200
395893513715215
14:46:36
XLON
2,084
114.7400
395893513715218
14:46:38
XLON
2,084
114.7400
395893513715222
14:46:47
XLON
3,200
114.7000
395893513715295
14:46:47
XLON
1,953
114.7000
395893513715296
14:46:51
XLON
3,000
114.7000
395893513715306
14:46:51
XLON
1,213
114.7000
395893513715307
14:46:58
XLON
2,084
114.6800
395893513715317
14:46:58
XLON
3,000
114.6800
395893513715318
14:47:06
XLON
2,222
114.6600
395893513715336
14:47:06
XLON
9,585
114.6600
395893513715337
14:47:06
XLON
2,222
114.6600
395893513715338
14:48:02
XLON
2,084
114.7000
395893513715536
14:48:09
XLON
3,000
114.7000
395893513715585
14:48:09
XLON
2,084
114.7000
395893513715586
14:48:09
XLON
3,000
114.7000
395893513715588
14:48:09
XLON
2,084
114.7000
395893513715589
14:48:10
XLON
2,084
114.7000
395893513715591
14:48:10
XLON
2,084
114.7000
395893513715592
14:48:11
XLON
2,084
114.7000
395893513715593
14:49:20
XLON
2,117
114.8200
395893513715888
14:49:20
XLON
1,654
114.8200
395893513715889
14:49:20
XLON
3,000
114.8200
395893513715890
14:49:20
XLON
1,639
114.8200
395893513715891
14:49:25
XLON
1,162
114.8200
395893513715920
14:49:25
XLON
896
114.8200
395893513715921
14:49:25
XLON
2,084
114.8200
395893513715922
14:49:26
XLON
2,084
114.8200
395893513715924
14:49:26
XLON
2,084
114.8200
395893513715925
14:49:29
XLON
2,084
114.8400
395893513715935
14:49:44
XLON
1,945
114.8400
395893513716005
14:49:49
XLON
4,787
114.8800
395893513716020
14:49:49
XLON
3,000
114.8800
395893513716021
14:49:49
XLON
1,588
114.8800
395893513716022
14:49:49
XLON
1,324
114.8800
395893513716025
14:49:51
XLON
2,084
114.8800
395893513716040
14:49:55
XLON
7,328
114.8600
395893513716078
14:49:56
XLON
993
114.8400
395893513716091
14:50:11
XLON
1,809
114.8600
395893513716159
14:50:11
XLON
1,077
114.8600
395893513716160
14:50:49
XLON
3,391
114.8800
395893513716365
14:50:49
XLON
1,667
114.8800
395893513716366
14:50:49
XLON
1,562
114.8800
395893513716367
14:51:00
XLON
3,869
114.8600
395893513716491
14:51:00
XLON
3,619
114.8600
395893513716492
14:51:03
XLON
4,014
114.8000
395893513716542
14:51:57
XLON
2,963
114.8000
395893513716806
14:51:57
XLON
5,014
114.8000
395893513716807
14:51:57
XLON
3,165
114.8000
395893513716808
14:52:05
XLON
2,084
114.8600
395893513716865
14:52:05
XLON
1,290
114.8600
395893513716866
14:52:18
XLON
4,318
114.8400
395893513716911
14:52:39
XLON
111
114.8400
395893513716996
14:52:39
XLON
3,074
114.8400
395893513716997
14:52:39
XLON
1,375
114.8400
395893513716998
14:52:39
XLON
1,380
114.8400
395893513716999
14:52:39
XLON
2,383
114.8400
395893513717000
14:52:39
XLON
5,023
114.8400
395893513717001
14:52:44
XLON
1,340
114.8400
395893513717021
14:52:44
XLON
2,084
114.8400
395893513717022
14:52:51
XLON
3,579
114.8400
395893513717061
14:52:51
XLON
3,000
114.8400
395893513717062
14:52:51
XLON
1,913
114.8400
395893513717063
14:52:52
XLON
2,084
114.8400
395893513717066
14:52:57
XLON
1,860
114.8400
395893513717089
14:52:58
XLON
2,252
114.8400
395893513717091
14:53:02
XLON
434
114.8000
395893513717158
14:53:04
XLON
2,711
114.8000
395893513717172
14:53:04
XLON
1,014
114.8000
395893513717173
14:53:18
XLON
2,300
114.7800
395893513717270
14:53:18
XLON
2,084
114.8000
395893513717271
14:53:18
XLON
912
114.8000
395893513717272
14:53:18
XLON
2,084
114.7800
395893513717274
14:53:23
XLON
9,268
114.7600
395893513717303
14:54:38
XLON
3,642
114.7200
395893513717656
14:54:38
XLON
3,785
114.7200
395893513717657
14:54:50
XLON
7,402
114.7000
395893513717804
14:55:17
XLON
3,574
114.6800
395893513718081
14:55:21
XLON
5,914
114.6800
395893513718122
14:55:22
XLON
3,251
114.6800
395893513718126
14:55:22
XLON
3,000
114.6800
395893513718127
14:55:23
XLON
2,898
114.7000
395893513718140
14:55:26
XLON
570
114.7000
395893513718166
14:55:26
XLON
1,654
114.7000
395893513718167
14:55:26
XLON
720
114.7000
395893513718168
14:55:27
XLON
1,364
114.7000
395893513718171
14:55:28
XLON
2,084
114.7000
395893513718172
14:55:28
XLON
539
114.7000
395893513718173
14:55:28
XLON
2,084
114.7000
395893513718175
14:55:32
XLON
1,729
114.7000
395893513718186
14:55:36
XLON
6,593
114.6800
395893513718208
14:55:42
XLON
2,084
114.7000
395893513718300
14:55:43
XLON
5,065
114.7000
395893513718301
14:55:45
XLON
4,183
114.7000
395893513718311
14:55:56
XLON
2,852
114.7000
395893513718393
14:56:10
XLON
2
114.7000
395893513718468
14:56:12
XLON
1,722
114.7000
395893513718482
14:56:16
XLON
500
114.7200
395893513718507
14:56:16
XLON
1,625
114.7200
395893513718508
14:56:16
XLON
3,000
114.7200
395893513718509
14:56:16
XLON
1,738
114.7200
395893513718510
14:56:18
XLON
2,084
114.7200
395893513718521
14:56:18
XLON
3,000
114.7200
395893513718522
14:56:18
XLON
1,625
114.7200
395893513718518
14:56:18
XLON
3,000
114.7200
395893513718519
14:56:18
XLON
4,254
114.7200
395893513718520
14:56:30
XLON
2,084
114.7000
395893513718574
14:56:42
XLON
3,945
114.6800
395893513718624
14:56:50
XLON
2,084
114.6800
395893513718712
14:56:53
XLON
3,738
114.7000
395893513718752
14:56:55
XLON
17
114.7000
395893513718772
14:56:57
XLON
10,708
114.6800
395893513718801
14:56:57
XLON
2,987
114.6800
395893513718802
14:57:32
XLON
854
114.6200
395893513719032
14:57:32
XLON
3,768
114.6200
395893513719033
14:57:32
XLON
3,200
114.6000
395893513719037
14:57:32
XLON
1,071
114.6000
395893513719038
14:57:36
XLON
1,704
114.6200
395893513719079
14:57:36
XLON
1,661
114.6200
395893513719080
14:57:48
XLON
10,867
114.6400
395893513719146
14:57:48
XLON
2,200
114.6200
395893513719151
14:57:48
XLON
3,000
114.6400
395893513719152
14:57:48
XLON
1,109
114.6400
395893513719153
14:58:44
XLON
2,509
114.5400
395893513719447
14:58:44
XLON
4,236
114.5400
395893513719448
14:58:55
XLON
3,091
114.5600
395893513719516
14:58:58
XLON
7,207
114.5600
395893513719521
14:58:58
XLON
2,966
114.5600
395893513719522
14:58:58
XLON
3,884
114.5600
395893513719524
14:59:35
XLON
4,554
114.6400
395893513719720
14:59:35
XLON
3,000
114.6400
395893513719723
14:59:35
XLON
523
114.6400
395893513719724
14:59:40
XLON
3,032
114.6200
395893513719733
15:00:02
XLON
3,000
114.7000
395893513719968
15:00:02
XLON
3,372
114.7000
395893513719969
15:00:02
XLON
1,415
114.7000
395893513719970
15:00:02
XLON
340
114.7000
395893513719971
15:00:23
XLON
2
114.6400
395893513720170
15:00:28
XLON
287
114.6400
395893513720200
15:00:28
XLON
36
114.6400
395893513720201
15:00:28
XLON
1,447
114.6400
395893513720202
15:00:30
XLON
3,483
114.6600
395893513720214
15:00:30
XLON
2,084
114.6400
395893513720228
15:00:55
XLON
64
114.6400
395893513720320
15:00:56
XLON
2,188
114.6400
395893513720325
15:01:20
XLON
829
114.6400
395893513720425
15:01:20
XLON
12,548
114.6400
395893513720426
15:01:29
XLON
5,531
114.6400
395893513720519
15:01:29
XLON
1,561
114.6400
395893513720520
15:01:29
XLON
703
114.6400
395893513720521
15:01:40
XLON
4,899
114.6400
395893513720593
15:01:59
XLON
3,439
114.6200
395893513720761
15:02:06
XLON
3,504
114.6200
395893513720799
15:02:06
XLON
2,609
114.6200
395893513720800
15:02:36
XLON
275
114.7000
395893513720984
15:02:36
XLON
3,000
114.7000
395893513720985
15:02:40
XLON
372
114.6600
395893513721015
15:02:40
XLON
8,930
114.6600
395893513721016
15:02:40
XLON
500
114.6600
395893513721018
15:02:40
XLON
3,200
114.6600
395893513721019
15:02:40
XLON
2,214
114.6600
395893513721020
15:03:16
XLON
3,152
114.6400
395893513721165
15:04:13
XLON
2,912
114.7200
395893513721482
15:04:13
XLON
2,095
114.7200
395893513721483
15:04:23
XLON
1,882
114.7200
395893513721505
15:04:23
XLON
3,000
114.7200
395893513721506
15:04:27
XLON
6,061
114.7000
395893513721527
15:04:32
XLON
2,084
114.7000
395893513721555
15:04:32
XLON
2,400
114.7000
395893513721556
15:04:32
XLON
7,617
114.7000
395893513721546
15:05:03
XLON
734
114.6800
395893513721723
15:05:03
XLON
4,809
114.6800
395893513721724
15:06:10
XLON
2,084
114.5800
395893513722090
15:06:10
XLON
3,000
114.5800
395893513722091
15:06:12
XLON
1,502
114.5600
395893513722103
15:06:12
XLON
8,698
114.5600
395893513722104
15:06:12
XLON
4,384
114.5600
395893513722127
15:07:10
XLON
3,000
114.5000
395893513722407
15:07:10
XLON
1,900
114.5000
395893513722408
15:08:10
XLON
7,174
114.5400
395893513722678
15:08:28
XLON
2,084
114.5400
395893513722802
15:08:28
XLON
1,743
114.5400
395893513722803
15:09:09
XLON
12,793
114.5200
395893513722973
15:09:24
XLON
7,676
114.5200
395893513723136
15:09:24
XLON
3,200
114.5200
395893513723137
15:09:39
XLON
3,924
114.5000
395893513723187
15:11:03
XLON
1,504
114.5000
395893513723633
15:11:03
XLON
4,210
114.5000
395893513723634
15:11:03
XLON
955
114.5000
395893513723635
15:11:21
XLON
2,084
114.5600
395893513723724
15:11:21
XLON
3,000
114.5600
395893513723725
15:11:24
XLON
4,258
114.5600
395893513723733
15:11:24
XLON
2,084
114.5600
395893513723734
15:11:24
XLON
874
114.5600
395893513723735
15:11:27
XLON
2,084
114.5600
395893513723771
15:11:27
XLON
2,382
114.5600
395893513723772
15:11:42
XLON
3,535
114.5800
395893513723843
15:11:42
XLON
3,000
114.5800
395893513723876
15:11:42
XLON
7,123
114.5800
395893513723877
15:11:50
XLON
2,190
114.5600
395893513723927
15:11:50
XLON
818
114.5600
395893513723928
15:11:50
XLON
3,200
114.5600
395893513723931
15:11:50
XLON
1,678
114.5600
395893513723932
15:12:14
XLON
2,253
114.5600
395893513724052
15:12:14
XLON
874
114.5600
395893513724053
15:12:24
XLON
6,900
114.5600
395893513724093
15:12:39
XLON
2,084
114.5600
395893513724193
15:12:39
XLON
7,282
114.5600
395893513724194
15:12:42
XLON
3,288
114.5400
395893513724200
15:13:04
XLON
5,871
114.5400
395893513724315
15:14:09
XLON
9,978
114.5400
395893513724723
15:14:21
XLON
2,461
114.5800
395893513724788
15:14:46
XLON
3,604
114.6200
395893513724939
15:14:57
XLON
3,452
114.6200
395893513724980
15:15:44
XLON
3,200
114.6400
395893513725231
15:15:44
XLON
147
114.6400
395893513725232
15:15:58
XLON
1,548
114.6200
395893513725314
15:15:58
XLON
4,435
114.6200
395893513725315
15:16:01
XLON
5,571
114.6000
395893513725333
15:17:00
XLON
3,000
114.5200
395893513725537
15:17:00
XLON
2,084
114.5200
395893513725538
15:17:00
XLON
2,148
114.5200
395893513725527
15:17:00
XLON
2,558
114.5200
395893513725528
15:17:15
XLON
923
114.4800
395893513725696
15:17:15
XLON
2,783
114.4800
395893513725697
15:17:15
XLON
1,885
114.4800
395893513725698
15:17:15
XLON
5,389
114.4800
395893513725708
15:17:45
XLON
3,112
114.5000
395893513725865
15:17:45
XLON
4,478
114.5000
395893513725869
15:17:45
XLON
1,268
114.5000
395893513725870
15:17:45
XLON
431
114.5000
395893513725871
15:17:45
XLON
683
114.5000
395893513725872
15:18:05
XLON
6,107
114.4800
395893513725972
15:18:23
XLON
10,954
114.4600
395893513726079
15:18:41
XLON
7,228
114.4400
395893513726156
15:18:41
XLON
5,549
114.4400
395893513726161
15:18:51
XLON
7,959
114.4600
395893513726201
15:19:33
XLON
3,000
114.4600
395893513726427
15:19:33
XLON
1,582
114.4600
395893513726428
15:20:01
XLON
1,291
114.4800
395893513726610
15:20:01
XLON
2,758
114.4800
395893513726611
15:20:01
XLON
1,801
114.4800
395893513726612
15:20:09
XLON
6,135
114.4400
395893513726702
15:20:09
XLON
2,271
114.4400
395893513726703
15:20:29
XLON
3,887
114.4000
395893513726853
15:20:29
XLON
3,124
114.4200
395893513726862
15:20:43
XLON
3,340
114.4600
395893513726921
15:21:16
XLON
1,682
114.4400
395893513727079
15:21:16
XLON
2,084
114.4400
395893513727080
15:21:16
XLON
145
114.4400
395893513727081
15:21:31
XLON
2,084
114.4400
395893513727131
15:21:31
XLON
2,949
114.4400
395893513727132
15:21:31
XLON
3,000
114.4400
395893513727133
15:22:07
XLON
1,390
114.3200
395893513727338
15:22:07
XLON
3,223
114.3200
395893513727339
15:22:08
XLON
3,490
114.3000
395893513727342
15:22:33
XLON
2,084
114.3400
395893513727512
15:22:37
XLON
3,846
114.3200
395893513727527
15:23:06
XLON
1,330
114.3400
395893513727622
15:23:06
XLON
7,059
114.3400
395893513727623
15:23:06
XLON
1,619
114.3400
395893513727624
15:23:31
XLON
7,240
114.3400
395893513727723
15:24:31
XLON
678
114.3400
395893513727928
15:24:31
XLON
5,294
114.3400
395893513727929
15:24:31
XLON
2,900
114.3400
395893513727933
15:24:31
XLON
2,084
114.3400
395893513727934
15:24:31
XLON
742
114.3400
395893513727935
15:26:07
XLON
3,000
114.4400
395893513728263
15:26:17
XLON
2,084
114.4800
395893513728400
15:26:48
XLON
3,003
114.4800
395893513728588
15:26:48
XLON
2,738
114.4800
395893513728589
15:26:56
XLON
1,325
114.5000
395893513728613
15:26:56
XLON
2,084
114.5000
395893513728614
15:26:57
XLON
864
114.5000
395893513728618
15:26:57
XLON
2,084
114.5000
395893513728619
15:26:57
XLON
3,000
114.5000
395893513728620
15:26:58
XLON
2,649
114.5000
395893513728623
15:26:58
XLON
2,084
114.5000
395893513728624
15:26:58
XLON
452
114.5000
395893513728625
15:27:31
XLON
6,040
114.4600
395893513728775
15:27:31
XLON
3,000
114.4600
395893513728795
15:27:31
XLON
2,084
114.4600
395893513728796
15:27:31
XLON
726
114.4600
395893513728797
15:27:35
XLON
10,206
114.4400
395893513728825
15:28:59
XLON
3,000
114.5000
395893513729283
15:28:59
XLON
2,084
114.5000
395893513729284
15:29:41
XLON
7,747
114.5200
395893513729936
15:29:41
XLON
500
114.5200
395893513729942
15:29:41
XLON
3,200
114.5200
395893513729943
15:29:41
XLON
2,405
114.5200
395893513729944
15:29:45
XLON
7,495
114.5000
395893513729955
15:29:54
XLON
7,806
114.5200
395893513730041
15:29:54
XLON
4,988
114.5200
395893513730042
15:30:15
XLON
3,054
114.4800
395893513730138
15:30:26
XLON
2,084
114.5400
395893513730171
15:30:44
XLON
36
114.5800
395893513730359
15:30:46
XLON
1,400
114.5800
395893513730370
15:30:46
XLON
1,856
114.5800
395893513730371
15:30:55
XLON
5,720
114.5600
395893513730435
15:31:05
XLON
5,803
114.5400
395893513730523
15:31:05
XLON
3,412
114.5200
395893513730530
15:31:05
XLON
3,200
114.5400
395893513730525
15:31:05
XLON
2,169
114.5400
395893513730526
15:31:09
XLON
115
114.5200
395893513730535
15:31:16
XLON
2,960
114.5200
395893513730585
15:31:18
XLON
2,300
114.4800
395893513730627
15:31:18
XLON
877
114.4800
395893513730628
15:32:02
XLON
2,600
114.5000
395893513730920
15:32:02
XLON
1,720
114.5000
395893513730921
15:32:02
XLON
1,342
114.5000
395893513730922
15:32:14
XLON
4,167
114.4800
395893513731007
15:32:14
XLON
2,600
114.4800
395893513731012
15:32:14
XLON
1,176
114.4800
395893513731013
15:32:21
XLON
3,881
114.5000
395893513731087
15:32:55
XLON
2,200
114.4800
395893513731325
15:32:55
XLON
3,000
114.4800
395893513731326
15:32:55
XLON
1,854
114.4800
395893513731327
15:32:55
XLON
4,064
114.5000
395893513731316
15:33:03
XLON
2,410
114.4800
395893513731355
15:33:03
XLON
500
114.4800
395893513731358
15:33:03
XLON
2,300
114.4800
395893513731359
15:33:03
XLON
932
114.4800
395893513731360
15:33:33
XLON
8,497
114.5200
395893513731487
15:33:33
XLON
2,084
114.5200
395893513731492
15:33:33
XLON
2,564
114.5200
395893513731493
15:34:02
XLON
2,084
114.5000
395893513731623
15:34:11
XLON
2,084
114.5200
395893513731664
15:34:25
XLON
269
114.5800
395893513731845
15:34:28
XLON
3,000
114.5800
395893513731868
15:34:28
XLON
2,084
114.5800
395893513731869
15:34:28
XLON
916
114.5800
395893513731870
15:34:30
XLON
2,084
114.5800
395893513731874
15:34:30
XLON
2,791
114.5800
395893513731875
15:34:34
XLON
2,700
114.5600
395893513731897
15:34:34
XLON
3,000
114.5600
395893513731898
15:34:34
XLON
615
114.5600
395893513731899
15:34:34
XLON
2,084
114.5600
395893513731909
15:34:34
XLON
2,546
114.5600
395893513731910
15:34:41
XLON
8,328
114.5400
395893513731932
15:34:41
XLON
1,153
114.5400
395893513731933
15:34:41
XLON
3,960
114.5400
395893513731934
15:35:39
XLON
13,143
114.5600
395893513732230
15:35:39
XLON
5,206
114.5600
395893513732233
15:35:39
XLON
440
114.5600
395893513732234
15:35:43
XLON
4,999
114.5400
395893513732240
15:35:43
XLON
207
114.5400
395893513732241
15:35:52
XLON
4,201
114.5400
395893513732296
15:35:58
XLON
2,933
114.5400
395893513732316
15:36:01
XLON
3,100
114.5400
395893513732330
15:36:01
XLON
699
114.5400
395893513732331
15:36:15
XLON
2,652
114.5400
395893513732495
15:36:15
XLON
1,300
114.5400
395893513732496
15:36:31
XLON
514
114.5200
395893513732605
15:36:31
XLON
6,840
114.5200
395893513732606
15:36:31
XLON
208
114.5400
395893513732611
15:36:31
XLON
3,000
114.5400
395893513732612
15:36:32
XLON
4,234
114.5400
395893513732614
15:36:32
XLON
3,000
114.5400
395893513732615
15:36:32
XLON
1,200
114.5400
395893513732616
15:36:32
XLON
1,200
114.5400
395893513732617
15:36:32
XLON
1,200
114.5400
395893513732618
15:36:32
XLON
1,100
114.5400
395893513732619
15:36:32
XLON
3,894
114.5400
395893513732620
15:36:32
XLON
2,237
114.5400
395893513732621
15:36:48
XLON
4,474
114.5400
395893513732720
15:36:48
XLON
3,000
114.5400
395893513732721
15:36:49
XLON
3,000
114.5400
395893513732737
15:36:50
XLON
13,562
114.5200
395893513732744
15:37:20
XLON
7,366
114.5200
395893513732967
15:37:20
XLON
1,862
114.5200
395893513732968
15:38:36
XLON
2,638
114.5400
395893513733395
15:38:36
XLON
2,497
114.5400
395893513733396
15:38:36
XLON
3,337
114.5400
395893513733397
15:38:37
XLON
3,200
114.5400
395893513733405
15:38:37
XLON
610
114.5400
395893513733406
15:39:14
XLON
2,900
114.6000
395893513733619
15:39:15
XLON
1,968
114.6000
395893513733634
15:39:18
XLON
2,200
114.6000
395893513733652
15:39:18
XLON
2,093
114.6000
395893513733653
15:39:32
XLON
3,000
114.6200
395893513733741
15:39:34
XLON
3,000
114.6200
395893513733742
15:39:34
XLON
24
114.6200
395893513733743
15:39:36
XLON
3,000
114.6200
395893513733760
15:39:50
XLON
3,000
114.6400
395893513733951
15:39:50
XLON
3,000
114.6400
395893513733952
15:39:52
XLON
47
114.6400
395893513733967
15:40:07
XLON
1,841
114.6600
395893513734082
15:40:11
XLON
48
114.6600
395893513734116
15:40:11
XLON
3,000
114.6600
395893513734117
15:40:14
XLON
1,132
114.6600
395893513734126
15:40:14
XLON
3,000
114.6600
395893513734127
15:40:17
XLON
2,400
114.6600
395893513734136
15:40:17
XLON
2,674
114.6600
395893513734137
15:40:21
XLON
6,097
114.6400
395893513734166
15:40:21
XLON
676
114.6400
395893513734167
15:40:36
XLON
11,307
114.6000
395893513734239
15:41:07
XLON
6,935
114.6000
395893513734371
15:42:08
XLON
3,000
114.6000
395893513734620
15:43:21
XLON
1,847
114.6600
395893513734905
15:43:27
XLON
272
114.6600
395893513734916
15:43:27
XLON
3,000
114.6600
395893513734917
15:43:37
XLON
2,898
114.6600
395893513734955
15:43:58
XLON
3,000
114.6600
395893513735024
15:44:01
XLON
12,797
114.6400
395893513735030
15:44:01
XLON
500
114.6400
395893513735040
15:44:01
XLON
5,660
114.6400
395893513735041
15:44:01
XLON
3,000
114.6400
395893513735042
15:44:01
XLON
2,867
114.6400
395893513735043
15:44:01
XLON
2,595
114.6400
395893513735044
15:44:01
XLON
2,206
114.6400
395893513735045
15:44:06
XLON
5,464
114.6200
395893513735059
15:44:06
XLON
6,408
114.6200
395893513735060
15:44:50
XLON
5,464
114.6000
395893513735183
15:44:50
XLON
2,900
114.5800
395893513735190
15:44:50
XLON
2,267
114.6000
395893513735191
15:45:00
XLON
3,200
114.5800
395893513735287
15:45:00
XLON
3,000
114.5800
395893513735288
15:45:00
XLON
1,200
114.5800
395893513735289
15:45:00
XLON
768
114.5800
395893513735290
15:45:09
XLON
518
114.6000
395893513735370
15:45:11
XLON
3
114.6000
395893513735375
15:45:11
XLON
5,752
114.6000
395893513735377
15:45:11
XLON
3,000
114.6000
395893513735381
15:45:11
XLON
1,088
114.6000
395893513735382
15:45:56
XLON
6,742
114.5600
395893513735725
15:45:56
XLON
3,000
114.5600
395893513735738
15:46:13
XLON
8,696
114.5800
395893513735861
15:46:13
XLON
4,041
114.5800
395893513735867
15:47:00
XLON
3,000
114.5800
395893513736208
15:47:30
XLON
3,805
114.5800
395893513736375
15:47:30
XLON
1,809
114.5800
395893513736376
15:47:30
XLON
8,448
114.5800
395893513736377
15:47:38
XLON
4,278
114.5600
395893513736487
15:48:06
XLON
5,465
114.5400
395893513736664
15:48:06
XLON
3,000
114.5000
395893513736681
15:48:06
XLON
11,255
114.5000
395893513736682
15:48:10
XLON
3,191
114.4800
395893513736696
15:48:13
XLON
3,869
114.4400
395893513736740
15:48:13
XLON
3,655
114.4400
395893513736752
15:49:14
XLON
7,698
114.4200
395893513737063
15:49:15
XLON
2,934
114.4200
395893513737069
15:49:33
XLON
1,200
114.4000
395893513737164
15:49:33
XLON
3,000
114.4000
395893513737165
15:49:33
XLON
690
114.4000
395893513737166
15:49:52
XLON
6,120
114.4000
395893513737258
15:50:05
XLON
4,897
114.3800
395893513737338
15:50:47
XLON
3,000
114.3800
395893513737826
15:50:47
XLON
357
114.3800
395893513737827
15:51:05
XLON
5,517
114.3800
395893513737947
15:51:05
XLON
5,626
114.3800
395893513737938
15:51:11
XLON
5,773
114.3800
395893513737976
15:51:59
XLON
8,958
114.3400
395893513738223
15:51:59
XLON
3,000
114.3400
395893513738224
15:51:59
XLON
3,000
114.3400
395893513738225
15:51:59
XLON
1,868
114.3400
395893513738226
15:51:59
XLON
510
114.3400
395893513738227
15:53:02
XLON
8,078
114.3600
395893513738460
15:53:14
XLON
403
114.3400
395893513738528
15:53:16
XLON
5,310
114.3400
395893513738540
15:53:55
XLON
1,200
114.2400
395893513738777
15:54:04
XLON
1,200
114.2400
395893513738814
15:54:04
XLON
3,000
114.2400
395893513738815
15:54:04
XLON
1,200
114.2400
395893513738816
15:54:11
XLON
6,213
114.2200
395893513738865
15:54:11
XLON
6,800
114.2200
395893513738866
15:54:11
XLON
3,000
114.2200
395893513738868
15:54:11
XLON
498
114.2400
395893513738869
15:54:11
XLON
2,710
114.2400
395893513738870
15:54:24
XLON
4,955
114.1800
395893513738997
15:54:25
XLON
3
114.1800
395893513739002
15:54:25
XLON
37
114.1800
395893513739003
15:54:25
XLON
596
114.1800
395893513739004
15:54:25
XLON
63
114.1800
395893513739005
15:54:25
XLON
361
114.1800
395893513739016
15:54:29
XLON
2,992
114.2400
395893513739053
15:54:29
XLON
1,200
114.2400
395893513739054
15:54:29
XLON
1,200
114.2400
395893513739055
15:54:30
XLON
1,200
114.2400
395893513739058
15:54:30
XLON
3,000
114.2400
395893513739059
15:54:30
XLON
777
114.2400
395893513739060
15:54:36
XLON
13,065
114.2000
395893513739086
15:54:44
XLON
4,985
114.2000
395893513739106
15:54:51
XLON
2,230
114.1800
395893513739179
15:54:57
XLON
8,555
114.1800
395893513739185
15:55:50
XLON
356
114.2200
395893513739571
15:55:50
XLON
5,274
114.2200
395893513739572
15:55:50
XLON
2,590
114.2200
395893513739568
15:55:50
XLON
11,419
114.2200
395893513739569
15:56:49
XLON
3,000
114.1800
395893513740034
15:56:49
XLON
1,404
114.1800
395893513740035
15:56:49
XLON
25
114.1800
395893513740036
15:57:56
XLON
10,085
114.1200
395893513740421
15:58:19
XLON
3,815
114.1200
395893513740555
15:59:05
XLON
8,848
114.1200
395893513740802
15:59:10
XLON
3,000
114.1000
395893513740837
15:59:10
XLON
1,200
114.1000
395893513740838
15:59:36
XLON
2,100
114.1000
395893513740979
15:59:36
XLON
2,666
114.1000
395893513740980
15:59:36
XLON
3,000
114.1000
395893513740981
15:59:43
XLON
786
114.0400
395893513741007
16:22:53
XLON
32
113.8800
395893513749869
16:22:55
XLON
1
113.8600
395893513749880
16:23:36
XLON
1,000
113.8600
395893513750115
16:23:36
XLON
8,000
113.8600
395893513750119
16:23:36
XLON
3,248
113.8600
395893513750135
16:23:36
XLON
13,961
113.8600
395893513750138
16:23:36
XLON
3,000
113.8400
395893513750157
16:23:36
XLON
112
113.8600
395893513750158
16:23:36
XLON
5,604
113.8600
395893513750159
16:23:36
XLON
3,000
113.8600
395893513750160
16:23:36
XLON
2,700
113.8600
395893513750161
16:23:36
XLON
2,133
113.8600
395893513750162
16:23:36
XLON
6,122
113.8400
395893513750171
16:23:36
XLON
3,100
113.8400
395893513750172
16:24:02
XLON
3,000
113.9200
395893513750326
16:24:05
XLON
3,000
113.9200
395893513750354
16:24:05
XLON
3,000
113.9200
395893513750355
16:24:08
XLON
268
113.9200
395893513750368
16:24:08
XLON
3,000
113.9200
395893513750369
16:24:11
XLON
9,574
113.9000
395893513750401
16:24:11
XLON
1,558
113.9000
395893513750402
16:24:25
XLON
2
113.9200
395893513750473
16:24:26
XLON
2,005
113.9200
395893513750476
16:24:34
XLON
272
113.9200
395893513750539
16:25:16
XLON
4,455
113.9400
395893513750787
16:25:20
XLON
8,673
113.9800
395893513750849
16:25:20
XLON
6,353
113.9800
395893513750848
16:25:47
XLON
13,263
114.0000
395893513751127
16:25:48
XLON
2,897
114.0000
395893513751133
16:25:49
XLON
5,000
114.0000
395893513751140
16:25:49
XLON
1,000
114.0000
395893513751141
16:25:50
XLON
2,000
114.0000
395893513751142
16:25:50
XLON
2,850
114.0000
395893513751143
16:25:53
XLON
3,000
114.0000
395893513751158
16:25:53
XLON
2,773
114.0000
395893513751159
16:25:53
XLON
3,000
114.0000
395893513751160
16:25:53
XLON
14,274
114.0000
395893513751155
16:25:53
XLON
7,639
114.0000
395893513751156
16:25:53
XLON
6,128
114.0000
395893513751157
16:25:54
XLON
5,000
114.0000
395893513751161
16:25:54
XLON
501
114.0000
395893513751162
16:25:54
XLON
2,200
114.0000
395893513751163
16:25:54
XLON
2,841
114.0000
395893513751164
16:25:54
XLON
3,370
114.0000
395893513751165
16:26:05
XLON
3,196
114.0000
395893513751224
16:26:05
XLON
11,615
114.0000
395893513751225
16:26:05
XLON
2,500
114.0000
395893513751227
16:26:05
XLON
696
114.0000
395893513751228
16:26:05
XLON
5,881
114.0000
395893513751231
16:26:06
XLON
2,369
114.0000
395893513751233
16:26:06
XLON
3,000
114.0000
395893513751234
16:26:07
XLON
1,937
114.0000
395893513751237
16:26:16
XLON
2,500
114.0000
395893513751300
16:26:16
XLON
3,000
114.0000
395893513751301
16:26:16
XLON
2,736
114.0000
395893513751302
16:26:21
XLON
3,000
114.0000
395893513751322
16:26:21
XLON
12,317
114.0000
395893513751323
16:26:21
XLON
1,246
114.0000
395893513751324
16:26:21
XLON
2,675
114.0000
395893513751325
16:26:22
XLON
3,000
114.0000
395893513751337
16:26:22
XLON
3,000
114.0000
395893513751338
16:26:34
XLON
2,500
114.0000
395893513751402
16:26:50
XLON
2,500
114.0000
395893513751470
16:27:07
XLON
1,506
114.0000
395893513751538
16:27:10
XLON
2,337
114.0000
395893513751559
16:27:10
XLON
8,085
114.0000
395893513751560
16:27:10
XLON
3,000
114.0000
395893513751561
16:27:12
XLON
1,911
114.0000
395893513751568
16:27:12
XLON
1,074
114.0000
395893513751569
16:27:18
XLON
851
113.9800
395893513751581
16:27:23
XLON
1,000
113.9800
395893513751602
16:27:26
XLON
1,000
113.9800
395893513751620
16:27:41
XLON
5,248
114.0000
395893513751682
16:27:41
XLON
10,988
114.0000
395893513751685
16:27:41
XLON
1,000
114.0000
395893513751688
16:27:43
XLON
4,248
114.0000
395893513751689
16:27:43
XLON
2,300
114.0000
395893513751691
16:28:12
XLON
4,003
114.0000
395893513751869
16:28:12
XLON
6,669
114.0000
395893513751870
16:28:14
XLON
37
114.0000
395893513751874
16:28:16
XLON
2,321
114.0000
395893513751879
16:28:16
XLON
45
114.0000
395893513751880
16:28:44
XLON
481
114.0000
395893513752073
16:28:47
XLON
4,882
113.9800
395893513752086
16:28:59
XLON
1,972
114.0000
395893513752131
16:29:15
XLON
6,974
113.9800
395893513752381
16:29:15
XLON
11,415
113.9800
395893513752382
16:29:15
XLON
9,955
113.9800
395893513752383
16:29:15
XLON
3,591
113.9800
395893513752384
16:29:31
XLON
277
113.9600
395893513752480
16:29:33
XLON
10,591
113.9600
395893513752496
16:29:33
XLON
5,981
113.9400
395893513752503
16:29:33
XLON
1,157
113.9600
395893513752504
16:29:33
XLON
3,000
113.9600
395893513752505
16:29:33
XLON
5,919
113.9600
395893513752506
16:29:33
XLON
792
113.9600
395893513752507
16:29:43
XLON
4,157
113.9400
395893513752608
16:29:43
XLON
6,502
113.9400
395893513752606
16:29:43
XLON
5,981
113.9400
395893513752607
16:29:43
XLON
215
113.9600
395893513752609
16:29:43
XLON
3,000
113.9600
395893513752610
16:29:43
XLON
2,500
113.9600
395893513752611
16:29:43
XLON
5,919
113.9600
395893513752612
16:29:43
XLON
649
113.9600
395893513752613
16:29:43
XLON
1,147
113.9600
395893513752614
16:29:43
XLON
2,252
113.9600
395893513752615
16:29:43
XLON
4,536
113.9600
395893513752616
16:29:55
XLON
23
113.9400
395893513752787
16:29:55
XLON
68
113.9400
395893513752788
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.ENDPOSSEAFMFEFSELU
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