REG - Vodafone Group Plc - Transaction in Own Shares
22 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:
22 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
6,440,654
Highest price paid per share (pence):
115.67
Lowest price paid per share (pence):
114.52
Volume weighted average price paid per share (pence):
115.09
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,253,787,966 of its ordinary shares in treasury and has 27,563,802,052 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 22 September 2021 Goldman Sachs (as principal) elected to purchase 6,440,654 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 22 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
115.09
6,440,654
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
08:19:13
XLON
5,320
114.7600
396511988946241
08:19:13
XLON
1,129
114.7600
396511988946242
08:19:13
XLON
5,320
114.7600
396511988946239
08:19:36
XLON
3,000
114.7600
396511988946312
08:20:00
XLON
777
114.8400
396511988946364
08:20:01
XLON
388
114.8400
396511988946366
08:20:02
XLON
10,672
114.8400
396511988946369
08:20:48
XLON
3,014
115.0000
396511988946498
08:20:57
XLON
12,367
114.9400
396511988946530
08:22:52
XLON
3,750
114.9200
396511988946759
08:23:46
XLON
2,152
115.0200
396511988946862
08:23:46
XLON
2,800
115.0200
396511988946863
08:23:47
XLON
545
115.0200
396511988946866
08:23:55
XLON
2,989
115.0000
396511988946886
08:24:26
XLON
1,100
114.9800
396511988947009
08:24:26
XLON
5,840
114.9800
396511988947010
08:24:27
XLON
3,200
114.9400
396511988947013
08:24:27
XLON
821
114.9600
396511988947014
08:25:20
XLON
3,200
114.8800
396511988947164
08:25:20
XLON
1,800
114.8800
396511988947165
08:25:25
XLON
2,381
114.8800
396511988947178
08:25:36
XLON
11,192
114.9800
396511988947311
08:25:36
XLON
3,200
114.9400
396511988947372
08:25:36
XLON
5,863
114.9600
396511988947373
08:25:36
XLON
2,129
114.9800
396511988947374
08:25:36
XLON
871
114.9800
396511988947405
08:25:36
XLON
2,956
114.9800
396511988947406
08:25:37
XLON
664
114.9400
396511988947421
08:25:43
XLON
3,000
114.9400
396511988947442
08:25:44
XLON
3,000
114.9400
396511988947447
08:25:44
XLON
3,531
114.9400
396511988947448
08:25:44
XLON
1,617
114.9400
396511988947449
08:26:35
XLON
2,700
114.8800
396511988947629
08:26:40
XLON
2
114.8800
396511988947637
08:26:45
XLON
3,000
114.8800
396511988947646
08:26:45
XLON
1,100
114.8800
396511988947647
08:26:45
XLON
800
114.8800
396511988947648
08:26:45
XLON
3,400
114.8800
396511988947649
08:26:48
XLON
3,000
114.8800
396511988947657
08:26:48
XLON
733
114.8800
396511988947658
08:26:48
XLON
800
114.8800
396511988947659
08:26:48
XLON
200
114.8800
396511988947660
08:27:13
XLON
3,000
114.8600
396511988947734
08:27:28
XLON
3,539
114.9000
396511988947747
08:27:51
XLON
9,239
114.8600
396511988947820
08:27:51
XLON
4,224
114.8600
396511988947821
08:31:24
XLON
3,675
114.9000
396511988948322
08:31:24
XLON
3,000
114.9000
396511988948328
08:31:24
XLON
295
114.9000
396511988948329
08:31:25
XLON
3,000
114.9000
396511988948331
08:31:25
XLON
2,313
114.9000
396511988948332
08:32:08
XLON
3,000
114.9000
396511988948452
08:32:31
XLON
3,000
114.9000
396511988948565
08:33:07
XLON
5,557
114.9400
396511988948713
08:33:31
XLON
6,181
114.9000
396511988948772
08:34:16
XLON
3,200
114.8800
396511988948831
08:35:00
XLON
4,448
114.8600
396511988948950
08:36:23
XLON
12,419
114.9200
396511988949163
08:36:23
XLON
12,419
114.9200
396511988949166
08:38:02
XLON
3,976
114.9000
396511988949322
08:38:02
XLON
8,114
114.9000
396511988949324
08:38:36
XLON
3,000
114.8400
396511988949411
08:39:01
XLON
1,947
114.8200
396511988949491
08:39:06
XLON
4,295
114.8200
396511988949558
08:39:06
XLON
6,725
114.8200
396511988949559
08:39:06
XLON
2,866
114.8200
396511988949560
08:40:05
XLON
3,200
114.8400
396511988949699
08:40:12
XLON
3,000
114.8200
396511988949711
08:40:12
XLON
1,952
114.8200
396511988949712
08:41:17
XLON
3,000
114.8400
396511988949929
08:41:17
XLON
2,300
114.8400
396511988949930
08:41:22
XLON
2,330
114.8400
396511988949960
08:41:25
XLON
1,905
114.8400
396511988949965
08:41:52
XLON
4,331
114.8200
396511988950026
08:42:03
XLON
3,000
114.8000
396511988950087
08:42:03
XLON
5,755
114.8000
396511988950088
08:42:03
XLON
3,596
114.8000
396511988950089
08:42:45
XLON
6,767
114.8600
396511988950173
08:43:59
XLON
3,334
114.8000
396511988950367
08:43:59
XLON
693
114.8000
396511988950368
08:43:59
XLON
5,779
114.8000
396511988950366
08:44:01
XLON
4,389
114.7800
396511988950375
08:45:56
XLON
4,752
114.8600
396511988950739
08:46:23
XLON
5,368
114.8400
396511988950816
08:46:35
XLON
6,878
114.8000
396511988950832
08:46:35
XLON
1,753
114.8000
396511988950836
08:46:35
XLON
5,463
114.8000
396511988950837
08:48:19
XLON
5,453
114.8000
396511988951133
08:48:31
XLON
3,857
114.8000
396511988951166
08:48:31
XLON
3,857
114.8000
396511988951167
08:50:03
XLON
7,143
114.8000
396511988951290
08:50:03
XLON
3,720
114.8000
396511988951291
08:50:07
XLON
9,000
114.7800
396511988951298
08:50:07
XLON
1,531
114.7800
396511988951299
08:50:07
XLON
9,000
114.7800
396511988951301
08:50:07
XLON
4,422
114.7600
396511988951304
08:52:27
XLON
500
114.7000
396511988951982
08:52:27
XLON
1,886
114.7000
396511988951983
08:52:27
XLON
1,669
114.7000
396511988951984
08:52:27
XLON
3,000
114.7000
396511988951985
08:52:27
XLON
1,055
114.7000
396511988951986
08:52:30
XLON
1,445
114.7000
396511988951991
08:52:30
XLON
1,706
114.7000
396511988951992
08:52:30
XLON
1,957
114.7000
396511988951993
08:53:20
XLON
3,607
114.6400
396511988952189
08:53:20
XLON
746
114.6400
396511988952190
08:53:24
XLON
4,248
114.5800
396511988952197
08:53:53
XLON
3,854
114.5600
396511988952270
08:54:08
XLON
3,000
114.5600
396511988952368
08:54:42
XLON
3,000
114.5600
396511988952512
08:54:42
XLON
3,200
114.5600
396511988952513
08:54:46
XLON
3,000
114.5600
396511988952516
08:55:28
XLON
3,200
114.6000
396511988952643
08:56:51
XLON
3,000
114.5400
396511988953330
08:56:51
XLON
2,300
114.5400
396511988953331
08:56:51
XLON
200
114.5400
396511988953332
08:57:20
XLON
7,901
114.5400
396511988953477
08:57:42
XLON
6,680
114.5600
396511988953597
08:58:19
XLON
8,596
114.5800
396511988953729
08:58:23
XLON
6,926
114.5600
396511988953731
08:58:42
XLON
9,789
114.5400
396511988953774
08:58:42
XLON
3
114.5400
396511988953775
08:58:42
XLON
2,500
114.5200
396511988953797
08:58:42
XLON
3,000
114.5200
396511988953798
08:58:42
XLON
1,808
114.5200
396511988953799
08:58:42
XLON
1,770
114.5400
396511988953800
08:58:42
XLON
354
114.5400
396511988953801
09:00:06
XLON
2,201
114.5400
396511988953980
09:00:06
XLON
9,000
114.5400
396511988953981
09:00:06
XLON
3,200
114.5400
396511988953982
09:00:06
XLON
3,000
114.5400
396511988953983
09:00:06
XLON
2,500
114.5400
396511988953984
09:00:06
XLON
3,797
114.5400
396511988953985
09:01:35
XLON
13,185
114.6800
396511988954262
09:02:05
XLON
9,497
114.6800
396511988954325
09:03:01
XLON
8,948
114.6600
396511988954407
09:03:01
XLON
1,015
114.6600
396511988954412
09:04:26
XLON
256
114.5800
396511988954664
09:04:26
XLON
2,500
114.5800
396511988954665
09:04:26
XLON
258
114.5800
396511988954666
09:04:26
XLON
2,742
114.5800
396511988954667
09:04:26
XLON
2,500
114.5800
396511988954668
09:04:26
XLON
2,252
114.5800
396511988954669
09:05:21
XLON
3,000
114.6200
396511988954748
09:05:21
XLON
7,014
114.6200
396511988954745
09:05:26
XLON
5,299
114.6200
396511988954756
09:05:26
XLON
3,000
114.6200
396511988954757
09:05:50
XLON
1
114.6400
396511988954815
09:05:53
XLON
2,845
114.7000
396511988954832
09:05:53
XLON
2,500
114.7000
396511988954833
09:05:53
XLON
1,200
114.7000
396511988954834
09:05:53
XLON
11,977
114.6400
396511988954824
09:06:17
XLON
3,469
114.7000
396511988954890
09:07:24
XLON
633
114.7600
396511988955089
09:07:24
XLON
5,037
114.7600
396511988955090
09:07:48
XLON
2,267
114.7400
396511988955161
09:07:48
XLON
10,323
114.7400
396511988955162
09:07:48
XLON
3,200
114.7400
396511988955166
09:07:48
XLON
3,000
114.7400
396511988955167
09:07:48
XLON
2,500
114.7400
396511988955168
09:07:48
XLON
165
114.7400
396511988955169
09:07:48
XLON
2,331
114.7400
396511988955170
09:08:13
XLON
3,000
114.7600
396511988955222
09:08:23
XLON
4,133
114.7400
396511988955238
09:08:23
XLON
289
114.7400
396511988955239
09:08:24
XLON
3,000
114.7400
396511988955240
09:08:24
XLON
2,500
114.7400
396511988955241
09:08:24
XLON
3,425
114.7400
396511988955242
09:10:51
XLON
548
114.7600
396511988955764
09:10:51
XLON
4,755
114.7600
396511988955765
09:10:51
XLON
3,200
114.7600
396511988955768
09:10:51
XLON
3,000
114.7600
396511988955769
09:10:51
XLON
2,500
114.7600
396511988955770
09:10:51
XLON
150
114.7600
396511988955771
09:10:56
XLON
1,828
114.7000
396511988955799
09:10:56
XLON
3,000
114.7000
396511988955798
09:16:05
XLON
5,290
114.8400
396511988956440
09:16:05
XLON
5,107
114.8400
396511988956441
09:16:10
XLON
3,200
114.8200
396511988956459
09:16:10
XLON
3,000
114.8200
396511988956460
09:16:30
XLON
3,000
114.8600
396511988956502
09:16:30
XLON
403
114.8600
396511988956503
09:16:30
XLON
2,500
114.8800
396511988956504
09:16:31
XLON
3,000
114.8800
396511988956510
09:16:35
XLON
3,000
114.8600
396511988956521
09:16:35
XLON
129
114.8600
396511988956522
09:16:37
XLON
11,424
114.8400
396511988956528
09:16:39
XLON
8,101
114.8200
396511988956535
09:16:42
XLON
3,000
114.8000
396511988956542
09:17:00
XLON
22
114.8200
396511988956572
09:17:05
XLON
1,884
114.8200
396511988956584
09:21:03
XLON
12,239
114.8600
396511988957186
09:21:03
XLON
3,200
114.8600
396511988957187
09:21:03
XLON
2,500
114.8600
396511988957188
09:21:03
XLON
3,000
114.8600
396511988957189
09:21:03
XLON
3,531
114.8600
396511988957190
09:21:29
XLON
7,119
114.8200
396511988957234
09:21:37
XLON
1,494
114.8200
396511988957246
09:21:37
XLON
4,131
114.8200
396511988957247
09:21:37
XLON
1,494
114.8200
396511988957248
09:24:12
XLON
2,235
114.8200
396511988957699
09:24:12
XLON
4,201
114.8200
396511988957700
09:24:17
XLON
3,489
114.8200
396511988957749
09:24:20
XLON
962
114.8200
396511988957761
09:25:26
XLON
43
114.8400
396511988958001
09:25:30
XLON
1,134
114.8400
396511988958013
09:26:20
XLON
3,200
114.8600
396511988958097
09:26:20
XLON
1,725
114.8600
396511988958098
09:26:20
XLON
3,000
114.8600
396511988958099
09:26:20
XLON
3,465
114.8600
396511988958100
09:26:20
XLON
2,500
114.8600
396511988958101
09:26:25
XLON
2
114.8600
396511988958105
09:28:06
XLON
13,227
114.9000
396511988958277
09:28:06
XLON
3,000
114.9000
396511988958278
09:28:06
XLON
403
114.9000
396511988958279
09:29:58
XLON
3,000
114.8400
396511988958493
09:29:58
XLON
2,500
114.8400
396511988958494
09:30:01
XLON
2,185
114.8600
396511988958503
09:30:01
XLON
2,500
114.8600
396511988958504
09:30:02
XLON
2,334
114.8600
396511988958505
09:30:02
XLON
1,506
114.8600
396511988958506
09:30:11
XLON
923
114.8600
396511988958521
09:30:14
XLON
350
114.8600
396511988958523
09:31:25
XLON
11,707
114.8800
396511988958716
09:31:25
XLON
3,200
114.8800
396511988958719
09:31:25
XLON
3,000
114.8800
396511988958720
09:33:13
XLON
2,371
115.0000
396511988958967
09:33:16
XLON
2,222
115.0000
396511988958989
09:33:16
XLON
3,000
115.0000
396511988958990
09:34:09
XLON
127
115.0200
396511988959082
09:34:09
XLON
320
115.0200
396511988959083
09:34:17
XLON
2,500
115.0600
396511988959105
09:34:17
XLON
3,000
115.0600
396511988959106
09:34:23
XLON
5,608
115.0400
396511988959133
09:34:23
XLON
428
115.0400
396511988959134
09:34:23
XLON
2,500
115.0400
396511988959136
09:34:23
XLON
3,498
115.0400
396511988959137
09:34:23
XLON
3,000
115.0400
396511988959138
09:34:25
XLON
3,089
115.0400
396511988959139
09:36:05
XLON
2
115.0000
396511988959354
09:36:33
XLON
3,000
114.9800
396511988959388
09:36:33
XLON
2,224
114.9800
396511988959389
09:36:33
XLON
2,038
114.9800
396511988959390
09:38:14
XLON
2,104
114.9600
396511988959613
09:38:14
XLON
1,482
114.9600
396511988959614
09:38:48
XLON
8,342
114.9400
396511988959650
09:38:48
XLON
3,000
114.9400
396511988959653
09:38:48
XLON
1,515
114.9400
396511988959654
09:39:20
XLON
3,539
114.9000
396511988959725
09:39:53
XLON
715
114.9200
396511988959792
09:39:53
XLON
3,000
114.9200
396511988959793
09:39:53
XLON
337
114.9200
396511988959794
09:40:05
XLON
2,964
114.9200
396511988959836
09:40:25
XLON
3,000
114.9800
396511988959879
09:40:25
XLON
417
114.9800
396511988959880
09:40:36
XLON
3,094
114.9600
396511988959897
09:41:02
XLON
9,159
114.9400
396511988959938
09:41:25
XLON
5,678
114.9400
396511988960009
09:41:25
XLON
2,318
114.9400
396511988960010
09:42:05
XLON
2,300
114.8600
396511988960096
09:42:05
XLON
2,500
114.8600
396511988960097
09:42:05
XLON
3,531
114.8600
396511988960098
09:47:06
XLON
12,940
115.1000
396511988961266
09:47:06
XLON
3,200
115.1000
396511988961269
09:47:06
XLON
2,682
115.1000
396511988961270
09:47:50
XLON
8,845
115.0800
396511988961364
09:47:50
XLON
69
115.0800
396511988961365
09:47:50
XLON
2,853
115.0800
396511988961366
09:48:50
XLON
7,032
115.0400
396511988961518
09:48:52
XLON
4,827
115.0200
396511988961531
09:48:52
XLON
3,000
115.0200
396511988961534
09:48:52
XLON
1,970
115.0200
396511988961535
09:52:56
XLON
663
115.0000
396511988962174
09:52:56
XLON
13,119
115.0000
396511988962175
09:53:31
XLON
2,345
115.0800
396511988962238
09:53:31
XLON
2,500
115.0800
396511988962239
09:53:31
XLON
1,200
115.0800
396511988962240
09:53:31
XLON
1,660
115.0800
396511988962241
09:55:18
XLON
2,500
115.1400
396511988962427
09:55:18
XLON
2,845
115.1400
396511988962428
09:55:55
XLON
41
115.1200
396511988962541
09:55:55
XLON
11,468
115.1200
396511988962542
09:56:20
XLON
3,000
115.0400
396511988962616
09:56:20
XLON
773
115.0400
396511988962617
09:56:35
XLON
4,332
115.0200
396511988962656
09:57:16
XLON
524
115.0800
396511988962738
09:57:21
XLON
2,359
115.0800
396511988962747
09:57:21
XLON
2,495
115.0800
396511988962748
09:57:21
XLON
3,000
115.0800
396511988962749
09:57:26
XLON
2
115.0800
396511988962766
09:57:30
XLON
3,000
115.0600
396511988962769
09:57:30
XLON
1,765
115.0600
396511988962770
09:57:32
XLON
125
115.0600
396511988962774
09:58:15
XLON
199
115.0600
396511988962890
09:59:05
XLON
2,900
115.0600
396511988963074
09:59:05
XLON
235
115.0600
396511988963075
09:59:46
XLON
2,500
115.0600
396511988963147
10:00:24
XLON
83
115.0800
396511988963284
10:00:50
XLON
3,381
115.0600
396511988963323
10:00:50
XLON
5,959
115.0400
396511988963325
10:03:14
XLON
3,000
115.0400
396511988963624
10:03:14
XLON
1,385
115.0400
396511988963625
10:03:14
XLON
3,302
115.0400
396511988963626
10:03:14
XLON
1,200
115.0400
396511988963627
10:03:14
XLON
283
115.0400
396511988963628
10:03:19
XLON
580
115.0600
396511988963663
10:03:20
XLON
3,302
115.0600
396511988963665
10:03:21
XLON
3,302
115.0600
396511988963670
10:03:21
XLON
2,700
115.0600
396511988963671
10:04:10
XLON
2,373
115.0600
396511988963730
10:05:07
XLON
96
115.0600
396511988963809
10:05:07
XLON
3,000
115.0600
396511988963810
10:05:50
XLON
3,000
115.1200
396511988963892
10:05:50
XLON
10,921
115.1200
396511988963891
10:05:52
XLON
2,410
115.1200
396511988963893
10:05:52
XLON
3,000
115.1200
396511988963894
10:05:52
XLON
1,385
115.1200
396511988963895
10:06:05
XLON
1,385
115.1200
396511988963926
10:06:05
XLON
3,000
115.1200
396511988963927
10:06:08
XLON
2,740
115.1200
396511988963940
10:06:20
XLON
2,902
115.1200
396511988963969
10:08:00
XLON
13,525
115.1200
396511988964205
10:08:00
XLON
195
115.1000
396511988964210
10:08:00
XLON
3,000
115.1000
396511988964211
10:08:00
XLON
3,000
115.1200
396511988964212
10:08:00
XLON
3,498
115.1200
396511988964213
10:08:00
XLON
3,832
115.1200
396511988964214
10:08:11
XLON
265
115.0800
396511988964249
10:08:11
XLON
6,417
115.0800
396511988964250
10:09:30
XLON
2,368
115.1600
396511988964369
10:09:30
XLON
1,164
115.1600
396511988964370
10:09:30
XLON
9,921
115.1600
396511988964371
10:09:30
XLON
3,000
115.1600
396511988964373
10:09:30
XLON
1,384
115.1600
396511988964374
10:09:30
XLON
3,288
115.1600
396511988964375
10:09:30
XLON
3,596
115.1600
396511988964376
10:09:30
XLON
2,329
115.1600
396511988964377
10:10:46
XLON
3,490
115.2000
396511988964554
10:11:55
XLON
4,356
115.2000
396511988964672
10:12:03
XLON
705
115.2200
396511988964709
10:12:03
XLON
1,383
115.2200
396511988964710
10:13:50
XLON
7,550
115.2800
396511988964879
10:13:50
XLON
1,383
115.2800
396511988964880
10:14:38
XLON
2,594
115.3000
396511988964973
10:14:38
XLON
8,744
115.3000
396511988964974
10:14:44
XLON
896
115.2800
396511988964988
10:15:29
XLON
3,000
115.2600
396511988965055
10:15:29
XLON
1,383
115.2600
396511988965056
10:15:29
XLON
152
115.2600
396511988965057
10:15:46
XLON
7,782
115.2000
396511988965091
10:15:46
XLON
4,975
115.2000
396511988965095
10:15:50
XLON
5,347
115.1600
396511988965096
10:17:14
XLON
12,181
115.2000
396511988965247
10:17:14
XLON
1,384
115.2000
396511988965248
10:17:14
XLON
3,000
115.2000
396511988965249
10:17:15
XLON
4,384
115.2000
396511988965253
10:19:03
XLON
2,511
115.3200
396511988965546
10:19:03
XLON
6,822
115.3200
396511988965547
10:20:43
XLON
3,163
115.3800
396511988965798
10:20:43
XLON
1,381
115.3800
396511988965800
10:20:43
XLON
2,217
115.3800
396511988965801
10:20:43
XLON
3,000
115.3800
396511988965802
10:20:43
XLON
3,415
115.3800
396511988965803
10:20:43
XLON
577
115.3800
396511988965804
10:20:50
XLON
4,586
115.3600
396511988965808
10:20:50
XLON
958
115.3600
396511988965809
10:20:50
XLON
3,789
115.3600
396511988965810
10:20:50
XLON
1,382
115.3800
396511988965811
10:20:50
XLON
3,000
115.3800
396511988965812
10:20:50
XLON
3,596
115.3800
396511988965813
10:20:55
XLON
128
115.3800
396511988965824
10:20:59
XLON
2,600
115.3800
396511988965841
10:20:59
XLON
2,217
115.3800
396511988965842
10:20:59
XLON
3,327
115.3800
396511988965843
10:20:59
XLON
1,382
115.3800
396511988965844
10:20:59
XLON
3,000
115.3800
396511988965845
10:21:02
XLON
2,105
115.3800
396511988965857
10:21:02
XLON
1,292
115.3800
396511988965858
10:21:11
XLON
5,532
115.3400
396511988965878
10:21:11
XLON
5,628
115.3400
396511988965879
10:21:49
XLON
642
115.3200
396511988965934
10:22:22
XLON
12,390
115.3800
396511988965979
10:22:25
XLON
3,000
115.3800
396511988965996
10:22:25
XLON
340
115.3800
396511988965997
10:22:31
XLON
3,819
115.3600
396511988966017
10:22:31
XLON
1,124
115.3600
396511988966013
10:22:31
XLON
6,981
115.3600
396511988966014
10:22:31
XLON
1,121
115.3600
396511988966015
10:23:34
XLON
3,372
115.3400
396511988966189
10:23:34
XLON
1,382
115.4200
396511988966191
10:23:34
XLON
1,382
115.4400
396511988966192
10:23:34
XLON
2,216
115.4400
396511988966193
10:23:34
XLON
532
115.4400
396511988966194
10:23:34
XLON
8,997
115.5000
396511988966239
10:23:35
XLON
3,563
115.5000
396511988966240
10:23:35
XLON
1,382
115.5000
396511988966241
10:23:35
XLON
2,300
115.5000
396511988966242
10:23:35
XLON
515
115.4800
396511988966245
10:23:37
XLON
192
115.4600
396511988966249
10:23:37
XLON
6,668
115.4600
396511988966250
10:23:37
XLON
2,111
115.4800
396511988966251
10:23:37
XLON
1,381
115.4800
396511988966252
10:23:37
XLON
2,423
115.4800
396511988966253
10:23:37
XLON
890
115.4800
396511988966254
10:23:37
XLON
1,381
115.4800
396511988966255
10:23:37
XLON
3,563
115.4800
396511988966256
10:23:38
XLON
272
115.4800
396511988966257
10:23:38
XLON
1,381
115.4800
396511988966258
10:23:39
XLON
2,105
115.4800
396511988966259
10:23:39
XLON
1,381
115.4800
396511988966260
10:23:39
XLON
2,437
115.4800
396511988966261
10:23:39
XLON
3,563
115.4800
396511988966262
10:23:39
XLON
895
115.4800
396511988966263
10:23:39
XLON
1,381
115.4800
396511988966264
10:23:40
XLON
273
115.4800
396511988966265
10:23:40
XLON
1,381
115.4800
396511988966266
10:23:41
XLON
2,144
115.4800
396511988966267
10:23:41
XLON
1,380
115.4800
396511988966268
10:23:41
XLON
2,541
115.4800
396511988966269
10:23:41
XLON
3,563
115.4800
396511988966270
10:23:41
XLON
865
115.4800
396511988966271
10:23:41
XLON
1,380
115.4800
396511988966272
10:23:42
XLON
264
115.4800
396511988966273
10:23:44
XLON
2,938
115.4800
396511988966278
10:24:51
XLON
1,699
115.4400
396511988966440
10:24:58
XLON
7,415
115.4400
396511988966477
10:24:58
XLON
2,294
115.4400
396511988966478
10:25:20
XLON
2,392
115.4400
396511988966518
10:26:28
XLON
3,000
115.3600
396511988966687
10:26:28
XLON
2,260
115.3600
396511988966688
10:26:28
XLON
1,381
115.3600
396511988966689
10:26:28
XLON
3,531
115.3800
396511988966690
10:26:28
XLON
2,500
115.3800
396511988966691
10:26:28
XLON
2,326
115.3800
396511988966692
10:26:28
XLON
2,257
115.3800
396511988966693
10:27:25
XLON
2,764
115.3200
396511988966837
10:27:25
XLON
1,000
115.3200
396511988966838
10:28:05
XLON
2,500
115.3000
396511988966897
10:28:05
XLON
2,218
115.3000
396511988966898
10:28:05
XLON
1,382
115.3000
396511988966899
10:28:05
XLON
3,000
115.3000
396511988966900
10:28:36
XLON
3,000
115.3000
396511988966938
10:28:36
XLON
1,382
115.3000
396511988966939
10:28:38
XLON
1,112
115.3000
396511988966941
10:28:38
XLON
2,303
115.3000
396511988966942
10:28:38
XLON
60
115.3000
396511988966943
10:28:40
XLON
12,213
115.3000
396511988966944
10:28:40
XLON
2,218
115.3000
396511988966945
10:29:25
XLON
3,000
115.3200
396511988967047
10:29:25
XLON
1,382
115.3200
396511988967048
10:29:25
XLON
2,838
115.3200
396511988967049
10:29:28
XLON
3,000
115.3200
396511988967056
10:29:28
XLON
1,672
115.3200
396511988967057
10:29:28
XLON
1,382
115.3200
396511988967058
10:29:29
XLON
3,000
115.3200
396511988967066
10:30:55
XLON
1,382
115.3200
396511988967239
10:30:55
XLON
3,000
115.3200
396511988967240
10:31:01
XLON
3,367
115.3400
396511988967306
10:31:01
XLON
2,700
115.3400
396511988967307
10:31:01
XLON
3,000
115.3400
396511988967308
10:31:01
XLON
1,382
115.3400
396511988967309
10:31:12
XLON
13,276
115.3000
396511988967351
10:31:12
XLON
3,000
115.3000
396511988967352
10:31:12
XLON
677
115.3200
396511988967353
10:31:12
XLON
3,000
115.3200
396511988967354
10:31:12
XLON
1,382
115.3200
396511988967355
10:31:12
XLON
3,596
115.3200
396511988967356
10:31:12
XLON
6,080
115.3200
396511988967357
10:31:12
XLON
2,417
115.3200
396511988967358
10:31:12
XLON
1,200
115.3200
396511988967359
10:31:12
XLON
6,079
115.3200
396511988967360
10:31:23
XLON
3,999
115.3200
396511988967370
10:31:23
XLON
590
115.3200
396511988967371
10:31:36
XLON
1,227
115.3000
396511988967391
10:33:12
XLON
10,820
115.3000
396511988967623
10:33:12
XLON
1,894
115.3000
396511988967624
10:33:50
XLON
2,769
115.3000
396511988967701
10:33:50
XLON
5,179
115.3000
396511988967702
10:34:06
XLON
4,478
115.3000
396511988967713
10:34:16
XLON
8,604
115.3000
396511988967740
10:34:16
XLON
2,957
115.3000
396511988967745
10:40:32
XLON
1,987
115.5800
396511988968416
10:40:32
XLON
3,000
115.5800
396511988968417
10:40:35
XLON
1,270
115.5800
396511988968425
10:40:35
XLON
3,000
115.5800
396511988968426
10:40:35
XLON
1,380
115.5800
396511988968427
10:40:35
XLON
3,900
115.5200
396511988968433
10:40:35
XLON
1,376
115.5200
396511988968434
10:40:35
XLON
3,072
115.5200
396511988968435
10:40:35
XLON
3,901
115.5200
396511988968436
10:40:37
XLON
3,000
115.5200
396511988968437
10:40:37
XLON
3,547
115.5200
396511988968438
10:40:37
XLON
1,702
115.5200
396511988968439
10:41:03
XLON
1,732
115.5000
396511988968461
10:41:03
XLON
9,193
115.5000
396511988968462
10:41:03
XLON
1,228
115.5000
396511988968463
10:41:03
XLON
504
115.5000
396511988968464
10:41:15
XLON
1,380
115.5000
396511988968497
10:41:15
XLON
3,000
115.5000
396511988968498
10:41:15
XLON
1,338
115.5000
396511988968499
10:41:15
XLON
438
115.5000
396511988968490
10:41:15
XLON
6,111
115.5000
396511988968491
10:43:04
XLON
12,969
115.4800
396511988968717
10:45:12
XLON
9,053
115.5000
396511988968907
10:45:12
XLON
3,000
115.5000
396511988968908
10:45:12
XLON
955
115.5000
396511988968909
10:48:42
XLON
1,380
115.5200
396511988969307
10:48:42
XLON
2,122
115.5200
396511988969308
10:48:42
XLON
3,000
115.5200
396511988969309
10:48:50
XLON
19,684
115.5000
396511988969310
10:49:09
XLON
2,109
115.5200
396511988969351
10:49:09
XLON
2,115
115.5200
396511988969352
10:49:09
XLON
1,380
115.5400
396511988969353
10:49:09
XLON
581
115.5400
396511988969354
10:49:59
XLON
500
115.6400
396511988969413
10:49:59
XLON
1,379
115.6400
396511988969414
10:49:59
XLON
3,000
115.6400
396511988969415
10:50:00
XLON
500
115.6400
396511988969416
10:50:00
XLON
3,000
115.6400
396511988969417
10:50:00
XLON
1,379
115.6400
396511988969418
10:50:05
XLON
1,379
115.6400
396511988969422
10:50:34
XLON
3,000
115.6200
396511988969472
10:50:34
XLON
3,269
115.6400
396511988969473
10:50:34
XLON
2,800
115.6400
396511988969474
10:50:34
XLON
801
115.6400
396511988969475
10:50:35
XLON
7,590
115.6000
396511988969486
10:50:35
XLON
3,697
115.6000
396511988969487
10:50:35
XLON
3,200
115.5800
396511988969493
10:50:35
XLON
3,269
115.5800
396511988969494
10:50:35
XLON
3,000
115.5800
396511988969495
10:50:35
XLON
764
115.5800
396511988969496
10:51:09
XLON
1,049
115.5800
396511988969550
10:51:09
XLON
3,000
115.5800
396511988969551
10:51:30
XLON
3,498
115.5800
396511988969609
10:51:30
XLON
1,380
115.5800
396511988969610
10:51:39
XLON
2,105
115.5800
396511988969611
10:53:26
XLON
3,000
115.6600
396511988969835
10:53:26
XLON
2,306
115.6600
396511988969836
10:53:36
XLON
95,139
115.6700
396511988969892
10:53:58
XLON
100,910
115.6400
396511988969958
10:53:58
XLON
3,422
115.6200
396511988969963
10:53:58
XLON
5,312
115.6200
396511988969964
10:54:00
XLON
4,600
115.6200
396511988969987
10:55:01
XLON
1,379
115.6000
396511988970089
10:55:01
XLON
3,465
115.6000
396511988970090
10:55:01
XLON
3,000
115.6000
396511988970091
10:55:01
XLON
1,200
115.6000
396511988970092
10:55:04
XLON
2,329
115.6000
396511988970105
10:55:08
XLON
718
115.6000
396511988970122
10:55:22
XLON
2,872
115.6000
396511988970150
10:55:27
XLON
1,341
115.6000
396511988970164
10:55:27
XLON
2,158
115.6000
396511988970165
10:55:27
XLON
710
115.6000
396511988970166
10:56:52
XLON
2,105
115.5400
396511988970351
10:56:56
XLON
233
115.5400
396511988970353
10:56:56
XLON
8,284
115.5400
396511988970354
10:57:06
XLON
2,145
115.5400
396511988970369
10:57:06
XLON
1,052
115.5400
396511988970370
10:57:26
XLON
1,380
115.5200
396511988970397
10:57:26
XLON
3,000
115.5200
396511988970398
10:57:26
XLON
2,757
115.5200
396511988970399
10:57:36
XLON
3,484
115.5000
396511988970462
10:57:36
XLON
1,380
115.5000
396511988970463
10:57:36
XLON
2,105
115.5000
396511988970464
10:57:38
XLON
222
115.5000
396511988970465
10:57:38
XLON
2,712
115.5000
396511988970466
10:58:35
XLON
5,099
115.5000
396511988970620
10:58:40
XLON
2,700
115.5000
396511988970633
10:58:40
XLON
702
115.5000
396511988970634
11:00:44
XLON
538
115.5600
396511988970828
11:00:44
XLON
8,638
115.5600
396511988970829
11:00:45
XLON
550
115.5400
396511988970834
11:00:45
XLON
2,582
115.5400
396511988970835
11:00:47
XLON
3,000
115.5200
396511988970840
11:00:47
XLON
5,562
115.5200
396511988970841
11:00:47
XLON
5,380
115.5200
396511988970842
11:01:08
XLON
10,760
115.5200
396511988970885
11:01:13
XLON
804
115.5600
396511988970908
11:01:20
XLON
12,981
115.5400
396511988970933
11:01:20
XLON
3,000
115.5400
396511988970934
11:01:20
XLON
5,178
115.5400
396511988970935
11:01:20
XLON
1,379
115.5400
396511988970936
11:01:22
XLON
8,324
115.5200
396511988970940
11:01:22
XLON
3,000
115.5200
396511988970941
11:01:22
XLON
901
115.5400
396511988970942
11:01:22
XLON
3,000
115.5400
396511988970943
11:01:22
XLON
1,380
115.5400
396511988970944
11:01:22
XLON
1,443
115.5400
396511988970945
11:01:54
XLON
1,380
115.5400
396511988971016
11:01:54
XLON
2,475
115.5400
396511988971017
11:01:55
XLON
525
115.5400
396511988971018
11:01:55
XLON
1,380
115.5400
396511988971019
11:01:55
XLON
5,119
115.5400
396511988971020
11:01:55
XLON
2,940
115.5400
396511988971025
11:02:57
XLON
13,442
115.5600
396511988971152
11:03:46
XLON
7,904
115.5300
396511988971291
11:03:51
XLON
8,727
115.5200
396511988971307
11:03:51
XLON
1,353
115.5200
396511988971308
11:03:51
XLON
3,200
115.5000
396511988971309
11:03:51
XLON
5,634
115.5000
396511988971310
11:03:51
XLON
2,407
115.5200
396511988971311
11:05:20
XLON
1,380
115.4800
396511988971520
11:05:20
XLON
2,379
115.4800
396511988971521
11:05:21
XLON
4,812
115.4800
396511988971522
11:06:48
XLON
12,633
115.5000
396511988971674
11:08:05
XLON
17,634
115.5100
396511988971791
11:09:02
XLON
12,277
115.5200
396511988971925
11:09:02
XLON
1,200
115.5200
396511988971929
11:09:02
XLON
2,843
115.5200
396511988971930
11:09:02
XLON
3,432
115.5200
396511988971931
11:09:02
XLON
3,000
115.5200
396511988971932
11:09:02
XLON
1,379
115.5200
396511988971933
11:09:02
XLON
1,438
115.5200
396511988971934
11:10:48
XLON
28,979
115.5300
396511988972112
11:11:00
XLON
5,290
115.5000
396511988972128
11:11:00
XLON
3,000
115.5000
396511988972129
11:11:00
XLON
1,380
115.5000
396511988972130
11:11:00
XLON
3,531
115.5000
396511988972131
11:11:05
XLON
2,340
115.4800
396511988972139
11:11:05
XLON
5,399
115.4800
396511988972140
11:11:05
XLON
595
115.4800
396511988972141
11:11:05
XLON
892
115.4800
396511988972142
11:11:05
XLON
5,259
115.4800
396511988972143
11:11:07
XLON
680
115.4800
396511988972145
11:12:14
XLON
1,380
115.5000
396511988972281
11:12:14
XLON
3,000
115.5000
396511988972282
11:12:14
XLON
5,440
115.5000
396511988972283
11:13:04
XLON
533
115.4800
396511988972368
11:13:04
XLON
3,000
115.4800
396511988972369
11:13:04
XLON
1,380
115.4800
396511988972370
11:13:07
XLON
4,195
115.4800
396511988972371
11:13:20
XLON
1,381
115.4400
396511988972428
11:13:25
XLON
1,157
115.4400
396511988972445
11:13:25
XLON
2,588
115.4400
396511988972446
11:14:27
XLON
552
115.4000
396511988972515
11:14:27
XLON
1,381
115.4000
396511988972516
11:14:27
XLON
1,475
115.4000
396511988972517
11:18:38
XLON
3,225
115.4800
396511988972877
11:18:38
XLON
3,000
115.4800
396511988972878
11:18:38
XLON
3,563
115.4800
396511988972879
11:18:43
XLON
544
115.4800
396511988972894
11:18:43
XLON
3,000
115.4800
396511988972895
11:18:43
XLON
5,264
115.4800
396511988972896
11:18:53
XLON
10,804
115.4800
396511988972922
11:18:53
XLON
1,381
115.4800
396511988972923
11:18:58
XLON
5,341
115.4800
396511988972929
11:19:07
XLON
3,214
115.4800
396511988972955
11:19:21
XLON
3,200
115.4400
396511988972999
11:19:21
XLON
3,000
115.4400
396511988973000
11:19:21
XLON
1,381
115.4400
396511988973001
11:19:21
XLON
1,014
115.4400
396511988973002
11:19:21
XLON
11,559
115.4400
396511988972997
11:21:03
XLON
123
115.4600
396511988973201
11:21:03
XLON
12,382
115.4600
396511988973202
11:21:03
XLON
3,000
115.4600
396511988973204
11:21:03
XLON
5,648
115.4600
396511988973205
11:26:06
XLON
1,381
115.4400
396511988973789
11:26:06
XLON
1,381
115.4600
396511988973790
11:26:06
XLON
673
115.4600
396511988973791
11:26:11
XLON
1,004
115.4400
396511988973803
11:26:11
XLON
1,381
115.4400
396511988973804
11:26:11
XLON
969
115.4400
396511988973805
11:29:51
XLON
1,678
115.3600
396511988974288
11:29:51
XLON
2,225
115.3600
396511988974289
11:30:44
XLON
3,000
115.3200
396511988974422
11:30:44
XLON
438
115.3200
396511988974423
11:31:47
XLON
10,817
115.3600
396511988974528
11:32:45
XLON
6,943
115.4000
396511988974631
11:32:46
XLON
1,381
115.4200
396511988974632
11:32:46
XLON
1,522
115.4200
396511988974633
11:32:46
XLON
3,000
115.4200
396511988974634
11:32:55
XLON
3,000
115.4000
396511988974674
11:32:55
XLON
1,381
115.4000
396511988974675
11:32:55
XLON
2,562
115.4000
396511988974676
11:32:55
XLON
1,286
115.4000
396511988974671
11:32:56
XLON
3,000
115.4000
396511988974678
11:32:56
XLON
1,381
115.4000
396511988974679
11:32:59
XLON
949
115.4200
396511988974685
11:33:00
XLON
831
115.4200
396511988974686
11:34:05
XLON
1,380
115.4600
396511988974801
11:34:16
XLON
11,836
115.4400
396511988974823
11:34:33
XLON
90,495
115.4000
396511988974846
11:36:02
XLON
3,498
115.4200
396511988975089
11:36:02
XLON
1,381
115.4200
396511988975090
11:36:07
XLON
3,000
115.4000
396511988975093
11:36:07
XLON
1,890
115.4000
396511988975094
11:36:14
XLON
4,255
115.4000
396511988975162
11:36:14
XLON
65
115.4000
396511988975163
11:38:19
XLON
8,454
115.4400
396511988975460
11:39:26
XLON
543
115.4200
396511988975568
11:43:39
XLON
11,602
115.4400
396511988976062
11:43:39
XLON
3,000
115.4400
396511988976065
11:43:39
XLON
4,600
115.4400
396511988976066
11:43:39
XLON
3,000
115.4400
396511988976067
11:43:39
XLON
1,002
115.4400
396511988976068
11:43:39
XLON
1,947
115.4400
396511988976069
11:43:48
XLON
1,381
115.4400
396511988976105
11:43:48
XLON
3,531
115.4400
396511988976106
11:43:48
XLON
938
115.4400
396511988976107
11:44:42
XLON
365
115.4000
396511988976166
11:44:42
XLON
3,000
115.4000
396511988976167
11:44:42
XLON
1,381
115.4000
396511988976168
11:44:42
XLON
1,200
115.4000
396511988976169
11:44:42
XLON
1,200
115.4000
396511988976170
11:44:42
XLON
3,400
115.4000
396511988976171
11:44:43
XLON
339
115.4000
396511988976172
11:44:43
XLON
3,000
115.4000
396511988976173
11:44:43
XLON
1,381
115.4000
396511988976174
11:44:43
XLON
3,400
115.4000
396511988976175
11:44:44
XLON
3,000
115.4000
396511988976178
11:44:44
XLON
2,228
115.4000
396511988976179
11:44:45
XLON
3,400
115.4000
396511988976180
11:44:48
XLON
660
115.4200
396511988976198
11:44:50
XLON
540
115.4200
396511988976201
11:45:56
XLON
3,200
115.4200
396511988976310
11:45:59
XLON
2,343
115.4200
396511988976312
11:45:59
XLON
8,811
115.4200
396511988976313
11:45:59
XLON
1,381
115.4200
396511988976314
11:46:02
XLON
1,916
115.4200
396511988976316
11:46:43
XLON
3,498
115.4000
396511988976392
11:46:43
XLON
3,000
115.4000
396511988976393
11:46:43
XLON
1,381
115.4000
396511988976394
11:46:50
XLON
8,077
115.4000
396511988976402
11:46:50
XLON
3,498
115.4000
396511988976403
11:46:55
XLON
2,214
115.4000
396511988976429
11:46:55
XLON
3,918
115.4000
396511988976430
11:46:55
XLON
3,498
115.4000
396511988976431
11:47:02
XLON
1,382
115.4000
396511988976443
11:47:02
XLON
3,498
115.4000
396511988976444
11:47:21
XLON
832
115.3600
396511988976495
11:47:53
XLON
3,092
115.3600
396511988976539
11:47:58
XLON
2,174
115.3600
396511988976544
11:48:07
XLON
112
115.3600
396511988976565
11:48:07
XLON
3,000
115.3600
396511988976566
11:48:12
XLON
2,982
115.3400
396511988976577
11:48:39
XLON
2,919
115.3200
396511988976633
11:52:24
XLON
10,348
115.3600
396511988977058
11:52:24
XLON
1,734
115.3600
396511988977059
11:52:24
XLON
3,000
115.3600
396511988977060
11:52:29
XLON
3,000
115.3600
396511988977063
11:52:29
XLON
1,382
115.3600
396511988977064
11:52:29
XLON
3,432
115.3600
396511988977065
11:52:31
XLON
3,000
115.3600
396511988977066
11:56:16
XLON
3,062
115.3600
396511988977318
11:56:16
XLON
3,200
115.3600
396511988977319
11:56:16
XLON
1,411
115.3600
396511988977320
11:56:18
XLON
3,000
115.4000
396511988977336
11:56:18
XLON
1,382
115.4000
396511988977337
11:56:18
XLON
3,269
115.4000
396511988977338
11:56:19
XLON
527
115.4000
396511988977344
11:56:20
XLON
2
115.4000
396511988977347
11:56:20
XLON
3,835
115.4200
396511988977352
11:57:36
XLON
3,000
115.3800
396511988977511
11:57:36
XLON
10,789
115.4000
396511988977505
11:58:03
XLON
55
115.4000
396511988977551
11:58:07
XLON
2,304
115.4000
396511988977552
11:58:07
XLON
2,294
115.4000
396511988977553
11:58:07
XLON
1,381
115.4000
396511988977554
11:58:10
XLON
1,884
115.4000
396511988977558
11:58:28
XLON
5
115.4000
396511988977596
11:58:28
XLON
3,000
115.4000
396511988977597
11:58:33
XLON
3,000
115.4000
396511988977619
11:58:33
XLON
147
115.4000
396511988977620
12:00:00
XLON
3,596
115.3600
396511988977828
12:00:00
XLON
3,000
115.3600
396511988977829
12:00:00
XLON
1,381
115.3600
396511988977830
12:00:01
XLON
563
115.3600
396511988977836
12:00:01
XLON
3,596
115.3600
396511988977837
12:00:05
XLON
3,252
115.3600
396511988977847
12:01:40
XLON
1,382
115.3200
396511988978056
12:01:43
XLON
2,353
115.3200
396511988978060
12:01:43
XLON
986
115.3200
396511988978061
12:02:35
XLON
2
115.3400
396511988978178
12:03:02
XLON
3,200
115.3200
396511988978222
12:03:02
XLON
3,000
115.3200
396511988978223
12:03:50
XLON
770
115.3000
396511988978355
12:03:50
XLON
1,382
115.3000
396511988978356
12:03:50
XLON
3,000
115.3000
396511988978357
12:03:58
XLON
3,522
115.3000
396511988978373
12:06:06
XLON
2,926
115.4000
396511988978611
12:08:07
XLON
1,381
115.4000
396511988978802
12:08:12
XLON
4,180
115.4000
396511988978813
12:08:12
XLON
2,328
115.4000
396511988978814
12:08:17
XLON
1,904
115.4000
396511988978818
12:09:44
XLON
4,483
115.4400
396511988978970
12:10:06
XLON
683
115.4200
396511988979008
12:10:06
XLON
3,125
115.4200
396511988979009
12:11:05
XLON
3,808
115.4200
396511988979050
12:12:14
XLON
1,381
115.4200
396511988979137
12:12:19
XLON
1,637
115.4200
396511988979144
12:12:19
XLON
1,381
115.4200
396511988979145
12:13:04
XLON
1,047
115.4200
396511988979213
12:13:04
XLON
1,381
115.4200
396511988979214
12:14:35
XLON
2,182
115.4200
396511988979371
12:14:35
XLON
3,000
115.4200
396511988979372
12:14:35
XLON
1,382
115.4200
396511988979373
12:14:40
XLON
350
115.4200
396511988979382
12:14:40
XLON
3,000
115.4200
396511988979383
12:14:40
XLON
1,381
115.4200
396511988979384
12:15:36
XLON
8,888
115.4000
396511988979489
12:15:36
XLON
3,200
115.4000
396511988979492
12:15:36
XLON
1,442
115.4000
396511988979493
12:15:42
XLON
8,823
115.4000
396511988979502
12:16:03
XLON
13,558
115.4000
396511988979527
12:18:11
XLON
797
115.3800
396511988979719
12:18:11
XLON
5,895
115.3800
396511988979720
12:18:48
XLON
9,112
115.3600
396511988979751
12:18:48
XLON
2,337
115.3600
396511988979752
12:19:43
XLON
7,687
115.3400
396511988979818
12:19:43
XLON
1,973
115.3400
396511988979819
12:21:08
XLON
1,812
115.4200
396511988979971
12:21:08
XLON
1,381
115.4200
396511988979972
12:21:13
XLON
3,912
115.4200
396511988979979
12:21:32
XLON
258
115.4200
396511988980007
12:24:00
XLON
1,647
115.4200
396511988980208
12:24:14
XLON
1,812
115.4200
396511988980221
12:25:02
XLON
4,361
115.4000
396511988980324
12:25:31
XLON
2,545
115.4600
396511988980373
12:25:31
XLON
3,000
115.4600
396511988980374
12:25:31
XLON
1,381
115.4600
396511988980375
12:25:36
XLON
5,510
115.4600
396511988980379
12:25:36
XLON
3,000
115.4600
396511988980380
12:25:36
XLON
54
115.4600
396511988980381
12:25:36
XLON
2,239
115.4600
396511988980382
12:25:36
XLON
1,575
115.4600
396511988980383
12:25:38
XLON
2,189
115.4600
396511988980392
12:26:08
XLON
7,363
115.4600
396511988980424
12:26:08
XLON
3,200
115.4600
396511988980428
12:26:08
XLON
1,381
115.4600
396511988980429
12:26:08
XLON
3,000
115.4600
396511988980430
12:26:11
XLON
3,977
115.4400
396511988980435
12:26:11
XLON
1,381
115.4400
396511988980436
12:26:11
XLON
3,200
115.4400
396511988980437
12:26:11
XLON
3,000
115.4400
396511988980438
12:26:11
XLON
365
115.4400
396511988980439
12:26:45
XLON
822
115.4400
396511988980492
12:26:45
XLON
3,000
115.4400
396511988980493
12:26:45
XLON
1,380
115.4400
396511988980494
12:27:40
XLON
5,717
115.4200
396511988980592
12:27:40
XLON
165
115.4200
396511988980593
12:28:36
XLON
1,648
115.4200
396511988980661
12:28:36
XLON
3,000
115.4200
396511988980662
12:28:41
XLON
415
115.4200
396511988980667
12:28:41
XLON
8,028
115.4200
396511988980668
12:28:41
XLON
1,290
115.4200
396511988980669
12:28:43
XLON
351
115.4200
396511988980678
12:28:43
XLON
1,039
115.4200
396511988980679
12:29:02
XLON
7,612
115.4200
396511988980714
12:33:00
XLON
10,306
115.4200
396511988981096
12:33:00
XLON
825
115.4200
396511988981097
12:34:58
XLON
6,808
115.4600
396511988981316
12:35:02
XLON
5,900
115.4600
396511988981320
12:35:02
XLON
1,381
115.4600
396511988981321
12:35:02
XLON
2,700
115.4600
396511988981322
12:35:02
XLON
3,000
115.4600
396511988981323
12:35:04
XLON
2,281
115.4600
396511988981324
12:35:08
XLON
1,647
115.4600
396511988981326
12:35:08
XLON
2,215
115.4600
396511988981327
12:35:36
XLON
1,647
115.4600
396511988981377
12:35:36
XLON
3,294
115.4600
396511988981378
12:35:36
XLON
3,000
115.4600
396511988981379
12:35:36
XLON
1,380
115.4600
396511988981380
12:36:52
XLON
6,594
115.4400
396511988981459
12:36:52
XLON
5,395
115.4400
396511988981460
12:36:52
XLON
3,558
115.4400
396511988981454
12:36:52
XLON
7,816
115.4400
396511988981455
12:37:00
XLON
10,353
115.4200
396511988981467
12:37:00
XLON
1,780
115.4200
396511988981468
12:37:00
XLON
1,832
115.4200
396511988981469
12:41:03
XLON
2,374
115.4200
396511988981872
12:41:07
XLON
620
115.4200
396511988981874
12:41:10
XLON
2,616
115.4200
396511988981875
12:41:15
XLON
779
115.4400
396511988981886
12:41:21
XLON
2,099
115.4400
396511988981887
12:41:29
XLON
2,319
115.4400
396511988981891
12:41:52
XLON
9,423
115.4200
396511988981909
12:42:21
XLON
1,381
115.3800
396511988981989
12:42:21
XLON
7,500
115.3800
396511988981990
12:42:21
XLON
3,000
115.3800
396511988981991
12:42:21
XLON
2,139
115.3800
396511988981992
12:42:23
XLON
375
115.3800
396511988981993
12:42:23
XLON
2,310
115.3800
396511988981994
12:42:23
XLON
692
115.3800
396511988981995
12:42:25
XLON
5,900
115.3400
396511988982009
12:43:03
XLON
2,039
115.3400
396511988982149
12:43:38
XLON
2,268
115.3800
396511988982262
12:43:38
XLON
3,000
115.3800
396511988982263
12:43:38
XLON
1,382
115.3800
396511988982264
12:43:42
XLON
10,221
115.3800
396511988982272
12:43:42
XLON
2,218
115.3800
396511988982273
12:43:42
XLON
2,740
115.3800
396511988982274
12:45:20
XLON
1,647
115.3600
396511988982406
12:45:20
XLON
3,000
115.3600
396511988982407
12:45:20
XLON
1,382
115.3600
396511988982408
12:45:25
XLON
9,114
115.3600
396511988982412
12:45:25
XLON
3,000
115.3600
396511988982413
12:45:25
XLON
1,647
115.3600
396511988982414
12:45:27
XLON
8,143
115.3600
396511988982415
12:45:27
XLON
1,382
115.3600
396511988982416
12:45:27
XLON
3,000
115.3600
396511988982417
12:45:29
XLON
862
115.3600
396511988982425
12:45:42
XLON
905
115.3600
396511988982437
12:46:14
XLON
2,949
115.3200
396511988982508
12:46:14
XLON
2,329
115.3200
396511988982509
12:46:14
XLON
1,652
115.3200
396511988982510
12:46:15
XLON
1,482
115.3200
396511988982511
12:46:18
XLON
1,895
115.3400
396511988982514
12:46:18
XLON
1,322
115.3400
396511988982515
12:46:20
XLON
2
115.3400
396511988982518
12:47:19
XLON
526
115.3200
396511988982608
12:49:02
XLON
3,000
115.3000
396511988982764
12:49:07
XLON
2,201
115.3000
396511988982774
12:49:07
XLON
1,460
115.3000
396511988982775
12:49:07
XLON
4,621
115.3000
396511988982776
12:49:56
XLON
7,500
115.3200
396511988982929
12:49:56
XLON
1,382
115.3200
396511988982930
12:49:56
XLON
3,000
115.3200
396511988982931
12:49:56
XLON
1,588
115.3200
396511988982932
12:49:56
XLON
3,563
115.3200
396511988982933
12:49:56
XLON
57,859
115.3200
396511988982934
12:50:00
XLON
2,194
115.3200
396511988982938
12:50:00
XLON
1,343
115.3200
396511988982939
12:51:03
XLON
7,800
115.3600
396511988983024
12:51:05
XLON
3,000
115.3600
396511988983033
12:51:05
XLON
1,099
115.3600
396511988983034
12:51:33
XLON
1,382
115.3600
396511988983069
12:51:33
XLON
3,000
115.3600
396511988983070
12:51:38
XLON
340
115.3600
396511988983072
12:51:38
XLON
3,000
115.3600
396511988983073
12:51:38
XLON
7,454
115.3600
396511988983074
12:51:41
XLON
4,868
115.3600
396511988983075
12:51:41
XLON
184
115.3600
396511988983076
12:51:48
XLON
8,219
115.3400
396511988983090
12:51:48
XLON
1,315
115.3400
396511988983091
12:53:03
XLON
2,700
115.3000
396511988983238
12:54:31
XLON
9,109
115.3200
396511988983405
12:54:32
XLON
2,900
115.3200
396511988983406
12:54:32
XLON
1,865
115.3200
396511988983407
12:55:06
XLON
1,383
115.2800
396511988983455
12:55:06
XLON
3,000
115.2800
396511988983456
12:55:11
XLON
1,648
115.2600
396511988983462
12:56:07
XLON
1,036
115.2000
396511988983574
12:56:07
XLON
2,320
115.2000
396511988983575
12:56:07
XLON
3,000
115.2000
396511988983576
12:56:09
XLON
16,920
115.1800
396511988983590
12:56:09
XLON
3,560
115.1800
396511988983591
12:56:33
XLON
7,489
115.1600
396511988983612
12:56:33
XLON
4,564
115.1600
396511988983613
12:56:33
XLON
200
115.1600
396511988983614
12:56:33
XLON
3,115
115.1600
396511988983615
12:56:35
XLON
10,221
115.1200
396511988983620
12:56:37
XLON
3,000
115.1000
396511988983626
12:57:52
XLON
2,141
115.1600
396511988983830
12:57:52
XLON
3,000
115.1600
396511988983831
12:58:13
XLON
13,998
115.1400
396511988983881
12:58:16
XLON
4,339
115.1400
396511988983888
12:58:22
XLON
2,306
115.1200
396511988983926
12:58:25
XLON
8,157
115.1200
396511988983943
12:58:28
XLON
2,307
115.1200
396511988983959
12:58:31
XLON
4,775
115.1200
396511988983966
12:58:33
XLON
2,922
115.1200
396511988983967
12:58:33
XLON
3,000
115.1200
396511988983968
12:58:45
XLON
794
115.1200
396511988983981
12:59:35
XLON
3,334
115.0400
396511988984044
12:59:35
XLON
2,500
115.0400
396511988984045
12:59:35
XLON
1,386
115.0400
396511988984046
12:59:35
XLON
1,200
115.0400
396511988984047
12:59:35
XLON
325
115.0400
396511988984048
12:59:56
XLON
3,162
115.0200
396511988984230
12:59:59
XLON
11,368
115.0200
396511988984237
13:00:43
XLON
532
115.1600
396511988984460
13:00:43
XLON
1,384
115.1600
396511988984461
13:00:53
XLON
9,625
115.1200
396511988984479
13:00:53
XLON
4,376
115.1200
396511988984480
13:02:20
XLON
1,976
115.0800
396511988984694
13:02:20
XLON
3,000
115.0800
396511988984695
13:04:08
XLON
1,976
115.1200
396511988984911
13:04:08
XLON
985
115.1200
396511988984917
13:04:08
XLON
862
115.1200
396511988984918
13:04:09
XLON
1,073
115.1200
396511988984919
13:04:09
XLON
3,976
115.1200
396511988984920
13:04:10
XLON
8,468
115.1200
396511988984923
13:04:31
XLON
9,370
115.1000
396511988985048
13:05:06
XLON
8,985
115.0800
396511988985121
13:05:06
XLON
1,385
115.0800
396511988985122
13:05:06
XLON
3,000
115.0800
396511988985123
13:05:06
XLON
3,113
115.0800
396511988985124
13:05:06
XLON
1,689
115.0800
396511988985125
13:05:08
XLON
1,986
115.0200
396511988985150
13:05:08
XLON
1,401
115.0200
396511988985151
13:05:08
XLON
2,911
115.0200
396511988985152
13:05:08
XLON
7,011
115.0200
396511988985153
13:05:08
XLON
3,000
115.0200
396511988985154
13:05:40
XLON
3
115.0800
396511988985220
13:06:02
XLON
3,672
115.0800
396511988985247
13:06:25
XLON
7,260
115.0800
396511988985278
13:06:25
XLON
3,200
115.0600
396511988985283
13:06:25
XLON
3,000
115.0600
396511988985284
13:06:45
XLON
1,812
115.0400
396511988985301
13:06:58
XLON
4,800
115.0000
396511988985319
13:06:58
XLON
3,000
115.0000
396511988985320
13:07:51
XLON
4,090
115.0400
396511988985413
13:07:51
XLON
1,200
115.0400
396511988985414
13:07:51
XLON
1,386
115.0400
396511988985415
13:07:51
XLON
3,000
115.0400
396511988985416
13:07:51
XLON
4,090
115.0400
396511988985410
13:07:53
XLON
5,006
115.0400
396511988985419
13:08:08
XLON
1,812
115.0400
396511988985427
13:08:08
XLON
1,386
115.0400
396511988985428
13:08:08
XLON
3,000
115.0400
396511988985429
13:08:09
XLON
3,138
115.0200
396511988985435
13:08:13
XLON
3,566
115.0000
396511988985452
13:08:13
XLON
1,608
115.0000
396511988985453
13:08:13
XLON
3,566
115.0000
396511988985454
13:08:15
XLON
1,647
115.0000
396511988985456
13:08:15
XLON
1,386
115.0000
396511988985457
13:08:16
XLON
3,107
115.0000
396511988985464
13:08:16
XLON
832
115.0000
396511988985465
13:08:20
XLON
1,647
115.0000
396511988985468
13:08:22
XLON
2,974
115.0000
396511988985469
13:08:22
XLON
3,787
115.0000
396511988985470
13:08:32
XLON
2,814
115.0000
396511988985481
13:09:00
XLON
6,404
114.9800
396511988985567
13:09:00
XLON
1,386
114.9800
396511988985568
13:09:00
XLON
2,200
114.9800
396511988985569
13:09:00
XLON
3,000
114.9800
396511988985570
13:09:05
XLON
2,303
114.9800
396511988985579
13:09:05
XLON
3,033
114.9800
396511988985580
13:09:05
XLON
2,085
114.9800
396511988985581
13:09:05
XLON
328
114.9800
396511988985582
13:09:05
XLON
3,000
114.9800
396511988985583
13:09:53
XLON
1,037
114.9600
396511988985660
13:09:53
XLON
1,387
114.9600
396511988985661
13:09:53
XLON
8,334
114.9600
396511988985662
13:09:53
XLON
1,951
114.9600
396511988985663
13:09:53
XLON
847
114.9600
396511988985664
13:09:53
XLON
1,387
114.9600
396511988985665
13:09:53
XLON
3,000
114.9600
396511988985666
13:10:02
XLON
1,386
114.9600
396511988985688
13:10:02
XLON
130
114.9600
396511988985689
13:10:20
XLON
4,272
114.9400
396511988985705
13:10:20
XLON
1,386
114.9400
396511988985706
13:10:20
XLON
16,902
114.9400
396511988985707
13:10:25
XLON
1,944
114.9400
396511988985733
13:10:25
XLON
1,648
114.9400
396511988985734
13:10:25
XLON
3,000
114.9400
396511988985735
13:10:25
XLON
1,387
114.9400
396511988985736
13:10:25
XLON
7,524
114.9400
396511988985737
13:11:32
XLON
1,977
114.9600
396511988985832
13:11:32
XLON
2,306
114.9600
396511988985833
13:13:09
XLON
1,897
114.9800
396511988985978
13:13:09
XLON
1,045
114.9800
396511988985979
13:13:33
XLON
4,483
114.9800
396511988986013
13:13:33
XLON
1,782
114.9800
396511988986014
13:13:58
XLON
1,740
114.9800
396511988986048
13:14:57
XLON
3,344
115.0200
396511988986108
13:14:57
XLON
723
115.0200
396511988986109
13:14:58
XLON
2,277
115.0200
396511988986110
13:14:58
XLON
3,344
115.0200
396511988986111
13:14:59
XLON
3,344
115.0200
396511988986112
13:14:59
XLON
3,000
115.0200
396511988986113
13:14:59
XLON
1,386
115.0200
396511988986114
13:14:59
XLON
3,344
115.0200
396511988986115
13:15:00
XLON
3,344
115.0200
396511988986121
13:15:01
XLON
3,344
115.0200
396511988986122
13:15:01
XLON
744
115.0200
396511988986123
13:15:02
XLON
3,344
115.0200
396511988986124
13:15:02
XLON
319
115.0200
396511988986125
13:15:11
XLON
3,000
115.0000
396511988986143
13:15:11
XLON
1,647
115.0200
396511988986144
13:15:11
XLON
2,300
115.0200
396511988986145
13:15:11
XLON
1,386
115.0200
396511988986146
13:15:11
XLON
3,910
115.0200
396511988986147
13:15:11
XLON
1,200
115.0200
396511988986148
13:15:24
XLON
614
114.9200
396511988986179
13:15:24
XLON
1,386
114.9200
396511988986180
13:15:32
XLON
4,408
114.8800
396511988986200
13:15:32
XLON
1,387
114.8800
396511988986201
13:15:32
XLON
3,000
114.8800
396511988986202
13:15:33
XLON
7,259
114.8800
396511988986210
13:15:33
XLON
1,976
114.8800
396511988986211
13:16:12
XLON
10,789
114.9400
396511988986269
13:16:12
XLON
765
114.9400
396511988986270
13:16:57
XLON
1,023
114.9000
396511988986329
13:17:26
XLON
1,769
114.8800
396511988986410
13:17:26
XLON
317
114.8800
396511988986411
13:17:26
XLON
5,561
114.8800
396511988986412
13:17:26
XLON
1,388
114.8800
396511988986413
13:17:31
XLON
1,887
114.8800
396511988986430
13:17:31
XLON
2,319
114.8800
396511988986431
13:17:31
XLON
6,861
114.8800
396511988986432
13:17:32
XLON
1,491
114.8800
396511988986434
13:17:32
XLON
2,249
114.8800
396511988986435
13:17:32
XLON
3,000
114.8800
396511988986436
13:17:32
XLON
2,641
114.8800
396511988986437
13:17:32
XLON
1,896
114.8800
396511988986438
13:17:32
XLON
5,455
114.8800
396511988986439
13:17:32
XLON
1,388
114.8800
396511988986440
13:17:32
XLON
3,000
114.8800
396511988986441
13:17:50
XLON
3,000
114.8600
396511988986452
13:17:50
XLON
1,387
114.8600
396511988986453
13:17:50
XLON
8,165
114.8600
396511988986454
13:17:50
XLON
1,200
114.8600
396511988986455
13:17:50
XLON
1,387
114.8800
396511988986456
13:17:50
XLON
4,023
114.8800
396511988986457
13:17:50
XLON
294
114.8800
396511988986458
13:17:50
XLON
6,857
114.8800
396511988986459
13:18:02
XLON
2,116
114.8400
396511988986484
13:18:02
XLON
9,042
114.8400
396511988986485
13:18:02
XLON
780
114.8400
396511988986486
13:18:02
XLON
12,397
114.8400
396511988986489
13:18:50
XLON
2,830
114.8400
396511988986591
13:18:57
XLON
861
114.8400
396511988986603
13:19:03
XLON
2,949
114.8400
396511988986606
13:19:04
XLON
2,145
114.8400
396511988986610
13:19:04
XLON
3,985
114.8400
396511988986611
13:19:04
XLON
7,666
114.8400
396511988986613
13:19:04
XLON
1,119
114.8400
396511988986614
13:19:42
XLON
2,506
114.8400
396511988986715
13:19:54
XLON
2,156
114.8400
396511988986743
13:20:09
XLON
4,552
114.8400
396511988986773
13:21:09
XLON
2,933
114.8600
396511988986857
13:21:09
XLON
8,558
114.8600
396511988986858
13:23:05
XLON
4,923
114.7200
396511988987157
13:23:05
XLON
3,000
114.7200
396511988987158
13:23:05
XLON
1,390
114.7200
396511988987159
13:23:05
XLON
4,923
114.7200
396511988987151
13:23:05
XLON
3,000
114.7200
396511988987152
13:23:05
XLON
1,390
114.7200
396511988987153
13:23:05
XLON
3,696
114.7200
396511988987154
13:23:07
XLON
7,898
114.7000
396511988987167
13:23:07
XLON
1,390
114.7000
396511988987185
13:23:07
XLON
3,000
114.7000
396511988987186
13:23:07
XLON
3,508
114.7000
396511988987187
13:23:21
XLON
45
114.6800
396511988987204
13:23:21
XLON
3,000
114.6800
396511988987205
13:24:06
XLON
753
114.7000
396511988987272
13:24:06
XLON
3,000
114.7000
396511988987273
13:24:08
XLON
2,471
114.7000
396511988987292
13:24:11
XLON
1,812
114.7000
396511988987295
13:24:14
XLON
6,492
114.7000
396511988987304
13:24:27
XLON
1,390
114.6600
396511988987339
13:24:27
XLON
3,000
114.6600
396511988987340
13:24:48
XLON
2,142
114.6400
396511988987357
13:24:48
XLON
3,000
114.6400
396511988987358
13:24:48
XLON
274
114.6400
396511988987359
13:24:48
XLON
1,391
114.6400
396511988987360
13:24:48
XLON
1,200
114.6400
396511988987361
13:24:48
XLON
7,477
114.6400
396511988987362
13:24:48
XLON
1,200
114.6400
396511988987363
13:24:53
XLON
3,000
114.6400
396511988987365
13:24:53
XLON
1,977
114.6400
396511988987366
13:24:57
XLON
1,391
114.6400
396511988987370
13:24:57
XLON
281
114.6400
396511988987371
13:24:59
XLON
3,234
114.6400
396511988987382
13:25:00
XLON
386
114.6400
396511988987391
13:25:06
XLON
779
114.6800
396511988987405
13:25:07
XLON
3,000
114.6800
396511988987408
13:25:08
XLON
3,000
114.7000
396511988987411
13:25:09
XLON
2,947
114.7200
396511988987418
13:25:09
XLON
1,413
114.7200
396511988987419
13:25:09
XLON
1,390
114.7200
396511988987420
13:25:09
XLON
2,301
114.7200
396511988987421
13:25:10
XLON
3,000
114.7200
396511988987425
13:25:10
XLON
1,390
114.7200
396511988987426
13:25:11
XLON
3,000
114.7000
396511988987429
13:25:11
XLON
3,000
114.7000
396511988987431
13:25:11
XLON
2,533
114.7000
396511988987432
13:25:11
XLON
1,390
114.7000
396511988987433
13:25:11
XLON
4,060
114.7000
396511988987434
13:25:12
XLON
3,000
114.7000
396511988987438
13:25:12
XLON
1,390
114.7000
396511988987439
13:25:13
XLON
3,000
114.7000
396511988987443
13:25:20
XLON
3,000
114.6800
396511988987456
13:26:35
XLON
8,058
114.6400
396511988987564
13:26:35
XLON
2,600
114.6400
396511988987565
13:26:48
XLON
1,431
114.6400
396511988987619
13:27:03
XLON
1,904
114.6000
396511988987671
13:27:03
XLON
2,600
114.6000
396511988987672
13:27:03
XLON
1,391
114.6000
396511988987673
13:27:35
XLON
10,490
114.6000
396511988987718
13:27:38
XLON
2,237
114.6000
396511988987722
13:27:38
XLON
3,000
114.6000
396511988987723
13:27:38
XLON
2,510
114.6000
396511988987724
13:29:23
XLON
6,207
114.6200
396511988987894
13:29:23
XLON
2,272
114.6200
396511988987895
13:29:36
XLON
2,902
114.6000
396511988987912
13:29:36
XLON
407
114.6000
396511988987913
13:29:40
XLON
4,612
114.6200
396511988987920
13:29:40
XLON
9,102
114.6200
396511988987921
13:31:39
XLON
568
114.7800
396511988988116
13:31:39
XLON
2,183
114.7800
396511988988117
13:31:39
XLON
6,597
114.7800
396511988988118
13:31:40
XLON
5,340
114.7600
396511988988124
13:31:40
XLON
287
114.7600
396511988988125
13:31:40
XLON
2,412
114.7800
396511988988126
13:31:40
XLON
3,000
114.7800
396511988988127
13:31:40
XLON
1,389
114.7800
396511988988128
13:31:41
XLON
3,000
114.8000
396511988988137
13:31:41
XLON
1,389
114.8000
396511988988138
13:31:41
XLON
2,366
114.8000
396511988988139
13:32:10
XLON
2,000
114.8800
396511988988242
13:32:22
XLON
13,394
114.8400
396511988988251
13:32:22
XLON
3,000
114.8400
396511988988252
13:32:36
XLON
851
115.0000
396511988988288
13:32:46
XLON
4,662
114.9400
396511988988296
13:32:46
XLON
3,340
114.9400
396511988988297
13:32:46
XLON
1,387
114.9400
396511988988298
13:32:46
XLON
3,000
114.9400
396511988988299
13:33:20
XLON
6,363
114.9200
396511988988359
13:33:20
XLON
4,060
114.9200
396511988988360
13:33:20
XLON
3,200
114.9200
396511988988373
13:33:20
XLON
3,000
114.9200
396511988988374
13:33:20
XLON
1,387
114.9400
396511988988375
13:33:20
XLON
3,000
114.9400
396511988988376
13:33:20
XLON
4,098
114.9400
396511988988377
13:33:20
XLON
354
114.9400
396511988988378
13:33:20
XLON
1,200
114.9400
396511988988379
13:33:20
XLON
1,200
114.9400
396511988988380
13:33:55
XLON
2,230
114.9200
396511988988421
13:33:55
XLON
10,645
114.9200
396511988988422
13:34:00
XLON
3,100
115.0000
396511988988435
13:34:17
XLON
2,600
115.0000
396511988988464
13:34:41
XLON
3,200
115.0200
396511988988495
13:35:45
XLON
3,000
115.0000
396511988988723
13:35:45
XLON
1,386
115.0000
396511988988724
13:35:50
XLON
949
115.0000
396511988988730
13:35:50
XLON
1,596
115.0000
396511988988731
13:35:51
XLON
14,159
115.0000
396511988988734
13:35:52
XLON
9,248
115.0000
396511988988735
13:36:11
XLON
1,871
115.0000
396511988988787
13:36:11
XLON
10,026
115.0000
396511988988788
13:36:30
XLON
501
114.9800
396511988988815
13:36:54
XLON
2,961
114.9800
396511988988839
13:36:59
XLON
2,052
114.9800
396511988988845
13:37:08
XLON
3,007
114.9800
396511988988850
13:37:18
XLON
123
114.9800
396511988988859
13:37:18
XLON
3,000
114.9800
396511988988865
13:37:18
XLON
3,037
114.9800
396511988988866
13:37:18
XLON
3,722
114.9800
396511988988867
13:37:19
XLON
2,227
114.9800
396511988988876
13:37:19
XLON
7,927
114.9800
396511988988877
13:37:20
XLON
5,177
114.9800
396511988988879
13:37:20
XLON
1,822
114.9800
396511988988880
13:37:22
XLON
5,012
114.9800
396511988988886
13:37:35
XLON
497
114.9800
396511988988930
13:37:36
XLON
3,007
114.9600
396511988988932
13:37:41
XLON
2,005
114.9600
396511988988933
13:37:41
XLON
8,858
114.9600
396511988988934
13:37:41
XLON
3,177
114.9600
396511988988935
13:38:00
XLON
3,007
114.9400
396511988988995
13:38:18
XLON
8,450
114.9600
396511988989031
13:38:18
XLON
2,888
114.9600
396511988989035
13:38:44
XLON
1,544
114.9200
396511988989114
13:38:53
XLON
6,176
114.9200
396511988989115
13:38:53
XLON
3,107
114.9200
396511988989116
13:38:59
XLON
2,074
114.9200
396511988989117
13:38:59
XLON
486
114.9200
396511988989118
13:39:08
XLON
2,852
114.9200
396511988989127
13:39:18
XLON
2,852
114.9200
396511988989137
13:39:20
XLON
997
114.9200
396511988989139
13:39:20
XLON
6,628
114.9200
396511988989140
13:39:20
XLON
3,200
114.9200
396511988989141
13:39:20
XLON
1,540
114.9200
396511988989142
13:39:38
XLON
4,456
114.9000
396511988989210
13:39:39
XLON
2,200
114.8600
396511988989222
13:39:39
XLON
1,956
114.8600
396511988989223
13:40:10
XLON
7,084
114.8200
396511988989342
13:42:00
XLON
3,000
114.8400
396511988989709
13:42:15
XLON
328
114.8200
396511988989743
13:42:20
XLON
2,183
114.8200
396511988989755
13:42:29
XLON
2,273
114.8200
396511988989758
13:42:47
XLON
948
114.8200
396511988989792
13:42:56
XLON
3,274
114.8200
396511988989793
13:43:06
XLON
562
114.8200
396511988989807
13:43:20
XLON
3,304
114.8200
396511988989824
13:43:29
XLON
1,480
114.8200
396511988989827
13:44:03
XLON
13,683
114.8800
396511988989906
13:44:05
XLON
8,213
114.8800
396511988989911
13:44:05
XLON
3,000
114.8800
396511988989912
13:44:07
XLON
1,609
114.8800
396511988989919
13:45:03
XLON
8,829
114.8600
396511988989990
13:45:20
XLON
5,639
114.8400
396511988990039
13:45:30
XLON
832
114.8400
396511988990060
13:45:42
XLON
1,301
114.8400
396511988990077
13:45:53
XLON
2,847
114.8400
396511988990094
13:46:05
XLON
2,993
114.8400
396511988990121
13:46:10
XLON
3,000
114.9000
396511988990134
13:46:10
XLON
3,797
114.9000
396511988990135
13:46:35
XLON
1,798
114.9200
396511988990183
13:46:35
XLON
3,000
114.9200
396511988990184
13:46:35
XLON
3,786
114.9200
396511988990185
13:46:35
XLON
1,388
114.9200
396511988990186
13:46:47
XLON
3,140
114.9200
396511988990195
13:46:47
XLON
1,387
114.9200
396511988990196
13:46:50
XLON
7,714
114.9200
396511988990200
13:48:05
XLON
7,087
114.9200
396511988990358
13:48:09
XLON
1,312
114.9400
396511988990375
13:48:10
XLON
81
114.9400
396511988990381
13:51:00
XLON
961
114.8800
396511988990560
13:51:00
XLON
2,325
114.8800
396511988990561
13:51:41
XLON
5,085
114.9000
396511988990631
13:51:41
XLON
1,388
114.9000
396511988990632
13:51:41
XLON
3,000
114.9000
396511988990633
13:51:41
XLON
24,025
114.9000
396511988990634
13:51:46
XLON
8,125
114.9000
396511988990635
13:51:48
XLON
828
114.8800
396511988990642
13:51:51
XLON
10,881
114.8800
396511988990645
13:52:42
XLON
870
114.7800
396511988990719
13:52:42
XLON
3,000
114.7800
396511988990720
13:54:06
XLON
2,645
114.8000
396511988990880
13:54:15
XLON
2,651
114.8000
396511988990892
13:54:50
XLON
1,791
114.8200
396511988990955
13:54:50
XLON
3,339
114.8200
396511988990956
13:55:03
XLON
690
114.7800
396511988991052
13:55:03
XLON
1,389
114.7800
396511988991053
13:55:03
XLON
817
114.7800
396511988991054
13:56:08
XLON
2,842
114.8400
396511988991200
13:56:20
XLON
3,000
114.8600
396511988991219
13:56:27
XLON
894
114.8600
396511988991250
13:56:27
XLON
1,387
114.8600
396511988991251
13:56:29
XLON
2,719
114.8400
396511988991255
13:56:42
XLON
151
114.8400
396511988991278
13:56:42
XLON
6,210
114.8400
396511988991279
13:56:42
XLON
389
114.8400
396511988991280
13:56:57
XLON
3,200
114.8200
396511988991302
13:56:57
XLON
3,000
114.8200
396511988991303
13:56:57
XLON
342
114.8200
396511988991304
13:57:00
XLON
3,807
114.8200
396511988991306
13:57:00
XLON
3,000
114.8200
396511988991307
13:57:00
XLON
2,565
114.8200
396511988991308
13:57:00
XLON
1,486
114.8200
396511988991309
13:57:00
XLON
2,302
114.8200
396511988991310
13:57:00
XLON
1,289
114.8200
396511988991311
13:57:01
XLON
3,812
114.8200
396511988991312
13:57:01
XLON
1,883
114.8200
396511988991313
13:57:34
XLON
5,158
114.8400
396511988991431
13:57:34
XLON
909
114.8400
396511988991432
13:57:51
XLON
2,752
114.8400
396511988991467
13:58:15
XLON
2,793
114.8400
396511988991535
13:58:27
XLON
196
114.8400
396511988991545
13:58:50
XLON
2,638
114.8400
396511988991630
13:58:50
XLON
9,178
114.8400
396511988991631
13:58:50
XLON
3,200
114.8400
396511988991634
13:58:54
XLON
3,000
114.8400
396511988991639
13:58:54
XLON
3,237
114.8400
396511988991640
13:58:54
XLON
1,992
114.8400
396511988991641
13:59:08
XLON
4,459
114.8400
396511988991697
13:59:12
XLON
3,099
114.8200
396511988991712
13:59:22
XLON
4,740
114.8200
396511988991724
13:59:22
XLON
3,819
114.8200
396511988991725
13:59:22
XLON
2,503
114.8200
396511988991726
13:59:23
XLON
2,237
114.8200
396511988991727
14:00:11
XLON
1,637
114.8000
396511988991875
14:00:35
XLON
4,388
114.9200
396511988991952
14:01:30
XLON
5,409
115.0200
396511988992097
14:01:44
XLON
5,421
115.0200
396511988992118
14:02:02
XLON
9,448
115.0400
396511988992162
14:02:35
XLON
3,073
114.9800
396511988992275
14:02:35
XLON
2,800
115.0000
396511988992276
14:02:35
XLON
3,075
115.0000
396511988992277
14:02:35
XLON
3,338
115.0000
396511988992278
14:02:35
XLON
2,500
115.0000
396511988992279
14:02:35
XLON
3,318
115.0000
396511988992280
14:02:37
XLON
3,200
114.9800
396511988992287
14:02:37
XLON
3,000
114.9800
396511988992288
14:02:37
XLON
2,479
114.9800
396511988992289
14:02:37
XLON
2,904
114.9800
396511988992290
14:02:38
XLON
783
114.9800
396511988992293
14:02:38
XLON
3,000
114.9800
396511988992294
14:02:45
XLON
4,879
114.9600
396511988992309
14:02:45
XLON
2,774
114.9600
396511988992310
14:02:45
XLON
4,879
114.9600
396511988992311
14:03:02
XLON
3,593
115.0200
396511988992351
14:03:02
XLON
2,306
115.0200
396511988992352
14:03:04
XLON
1,885
115.0200
396511988992355
14:03:04
XLON
2,224
115.0200
396511988992356
14:03:04
XLON
3,000
115.0200
396511988992357
14:03:04
XLON
2,500
115.0200
396511988992358
14:03:34
XLON
2,110
115.0600
396511988992457
14:03:34
XLON
2,890
115.0600
396511988992458
14:03:35
XLON
761
115.0600
396511988992462
14:03:35
XLON
232
115.0600
396511988992467
14:04:21
XLON
767
115.0200
396511988992579
14:04:21
XLON
1,737
115.0200
396511988992580
14:04:21
XLON
767
115.0200
396511988992581
14:04:21
XLON
6,000
115.0400
396511988992582
14:04:21
XLON
3,131
115.0400
396511988992583
14:04:21
XLON
3,000
115.0400
396511988992584
14:04:21
XLON
9,971
115.0400
396511988992577
14:04:28
XLON
1,787
115.0600
396511988992595
14:04:28
XLON
2,542
115.0600
396511988992596
14:05:00
XLON
6,471
115.0800
396511988992677
14:05:00
XLON
2,500
115.0800
396511988992678
14:05:03
XLON
1,044
115.0800
396511988992690
14:05:11
XLON
13,534
115.0800
396511988992704
14:05:11
XLON
2,969
115.0800
396511988992705
14:05:11
XLON
3,000
115.0800
396511988992706
14:06:00
XLON
13,873
115.0800
396511988992797
14:06:02
XLON
2,231
115.0800
396511988992807
14:06:02
XLON
2,184
115.0800
396511988992808
14:06:39
XLON
4,668
115.0200
396511988992905
14:06:39
XLON
3,000
115.0200
396511988992906
14:06:39
XLON
2,500
115.0200
396511988992907
14:06:46
XLON
2,691
114.9800
396511988992920
14:06:46
XLON
3,000
114.9800
396511988992921
14:06:46
XLON
921
114.9800
396511988992922
14:06:57
XLON
3,520
115.0000
396511988992956
14:07:11
XLON
3,435
115.0200
396511988993018
14:07:11
XLON
2,000
115.0200
396511988993019
14:07:16
XLON
3,805
115.0200
396511988993028
14:07:16
XLON
3,000
115.0200
396511988993029
14:07:16
XLON
3,000
115.0200
396511988993030
14:07:17
XLON
5,254
115.0200
396511988993032
14:07:17
XLON
3,000
115.0200
396511988993033
14:07:17
XLON
2,500
115.0200
396511988993034
14:07:24
XLON
1,833
114.9800
396511988993057
14:07:40
XLON
9,933
115.0200
396511988993087
14:07:40
XLON
766
115.0200
396511988993088
14:07:40
XLON
3,200
115.0200
396511988993089
14:07:40
XLON
3,000
115.0200
396511988993090
14:07:40
XLON
3,947
115.0200
396511988993091
14:07:40
XLON
747
115.0200
396511988993092
14:08:00
XLON
1,112
115.0000
396511988993129
14:08:12
XLON
2,572
115.0000
396511988993149
14:08:12
XLON
9,596
115.0000
396511988993150
14:08:12
XLON
674
115.0000
396511988993152
14:08:12
XLON
2,577
115.0000
396511988993153
14:08:16
XLON
576
115.0000
396511988993168
14:08:23
XLON
9,545
114.9800
396511988993190
14:08:23
XLON
3,087
114.9800
396511988993191
14:08:45
XLON
1,969
114.9800
396511988993252
14:08:45
XLON
11,261
114.9800
396511988993253
14:08:46
XLON
6,385
114.9800
396511988993255
14:08:48
XLON
2,560
114.9800
396511988993267
14:08:48
XLON
4,236
114.9800
396511988993268
14:08:48
XLON
2,222
114.9800
396511988993271
14:09:11
XLON
8,712
114.9600
396511988993309
14:09:11
XLON
3,842
114.9600
396511988993310
14:09:12
XLON
2,550
114.9400
396511988993312
14:09:12
XLON
2,681
114.9400
396511988993313
14:09:12
XLON
3,481
114.9400
396511988993314
14:10:45
XLON
15
114.8800
396511988993446
14:10:54
XLON
2,377
114.8800
396511988993465
14:10:55
XLON
11,379
114.8800
396511988993467
14:11:05
XLON
7,748
114.8600
396511988993491
14:11:05
XLON
5,908
114.8600
396511988993492
14:12:05
XLON
2,961
114.8200
396511988993643
14:12:17
XLON
2,958
114.8200
396511988993656
14:12:30
XLON
2,958
114.8200
396511988993675
14:12:42
XLON
2,306
114.8200
396511988993707
14:12:42
XLON
11,416
114.8200
396511988993715
14:13:02
XLON
536
114.8000
396511988993790
14:13:14
XLON
2,960
114.8000
396511988993819
14:13:20
XLON
1,518
114.8000
396511988993828
14:13:26
XLON
2,960
114.7800
396511988993838
14:13:32
XLON
4,554
114.7800
396511988993855
14:13:32
XLON
1,200
114.7800
396511988993859
14:13:32
XLON
1,985
114.7800
396511988993860
14:13:38
XLON
1,159
114.7400
396511988993888
14:13:48
XLON
2,220
114.7400
396511988993900
14:13:49
XLON
3,916
114.7400
396511988993901
14:13:49
XLON
4,169
114.7400
396511988993902
14:13:49
XLON
4,393
114.7400
396511988993903
14:13:59
XLON
2,960
114.7200
396511988993924
14:13:59
XLON
1,526
114.7200
396511988993925
14:14:19
XLON
5,696
114.7200
396511988993967
14:14:19
XLON
4,135
114.7200
396511988993968
14:14:19
XLON
2,500
114.7200
396511988993969
14:14:19
XLON
1,792
114.7200
396511988993970
14:14:45
XLON
2,961
114.7000
396511988994050
14:15:02
XLON
9,981
114.7600
396511988994126
14:16:31
XLON
3,509
114.7600
396511988994355
14:16:31
XLON
2,500
114.7600
396511988994356
14:16:31
XLON
3,000
114.7600
396511988994357
14:16:31
XLON
3,200
114.7600
396511988994358
14:16:33
XLON
792
114.7400
396511988994359
14:16:33
XLON
3,000
114.7400
396511988994360
14:16:33
XLON
2,500
114.7400
396511988994361
14:16:58
XLON
2,000
114.7800
396511988994395
14:16:58
XLON
2,500
114.7800
396511988994396
14:16:58
XLON
10,093
114.7800
396511988994397
14:16:58
XLON
12
114.7800
396511988994398
14:17:10
XLON
183
114.7400
396511988994437
14:17:10
XLON
13,343
114.7400
396511988994438
14:17:36
XLON
2,884
114.7200
396511988994582
14:17:36
XLON
1,545
114.7200
396511988994583
14:18:08
XLON
11,604
114.7800
396511988994694
14:18:08
XLON
3,000
114.7800
396511988994695
14:18:08
XLON
10,901
114.7800
396511988994696
14:18:28
XLON
566
114.8200
396511988994762
14:18:28
XLON
3,000
114.8200
396511988994763
14:18:28
XLON
16
114.8200
396511988994764
14:18:32
XLON
2,907
114.8200
396511988994777
14:19:17
XLON
11,566
114.8200
396511988994839
14:21:20
XLON
6,188
114.8600
396511988995046
14:21:25
XLON
2
114.8600
396511988995065
14:21:29
XLON
3,066
114.8600
396511988995066
14:23:41
XLON
6,942
114.9000
396511988995398
14:23:41
XLON
2,500
114.9000
396511988995403
14:23:41
XLON
2,300
114.9000
396511988995404
14:23:41
XLON
2,142
114.9000
396511988995405
14:23:41
XLON
858
114.9000
396511988995406
14:23:41
XLON
2,185
114.9000
396511988995407
14:24:14
XLON
9,608
114.8600
396511988995549
14:24:14
XLON
3,000
114.8600
396511988995550
14:24:19
XLON
2,873
114.9200
396511988995584
14:24:19
XLON
3,000
114.9200
396511988995585
14:24:19
XLON
1,720
114.9200
396511988995586
14:24:22
XLON
2,500
114.9000
396511988995594
14:24:22
XLON
3,000
114.9000
396511988995595
14:24:24
XLON
943
114.9000
396511988995602
14:24:24
XLON
3,000
114.9000
396511988995603
14:24:24
XLON
2,500
114.9000
396511988995604
14:24:26
XLON
4,522
114.9000
396511988995605
14:24:26
XLON
2,500
114.9000
396511988995606
14:24:27
XLON
3,212
114.9000
396511988995611
14:24:27
XLON
3,000
114.9000
396511988995612
14:24:32
XLON
931
114.8600
396511988995632
14:24:36
XLON
3,000
114.8600
396511988995646
14:24:37
XLON
3,000
114.8600
396511988995647
14:24:37
XLON
3,000
114.8600
396511988995648
14:24:37
XLON
2,700
114.8600
396511988995649
14:24:50
XLON
3,000
114.8400
396511988995737
14:25:00
XLON
5,289
114.8200
396511988995775
14:25:00
XLON
3,000
114.8200
396511988995776
14:25:00
XLON
981
114.8200
396511988995777
14:25:00
XLON
2,500
114.8200
396511988995778
14:25:17
XLON
9,814
114.8200
396511988995852
14:25:17
XLON
3,200
114.8200
396511988995856
14:25:17
XLON
9,000
114.8200
396511988995857
14:25:17
XLON
3,000
114.8200
396511988995858
14:25:59
XLON
3,000
114.7600
396511988995984
14:25:59
XLON
3,610
114.7600
396511988995985
14:26:42
XLON
3,058
114.7400
396511988996208
14:26:47
XLON
2,039
114.7400
396511988996220
14:26:47
XLON
250
114.7400
396511988996221
14:26:50
XLON
4,041
114.7600
396511988996235
14:26:56
XLON
2,206
114.7600
396511988996267
14:26:59
XLON
1,150
114.7600
396511988996274
14:27:04
XLON
2,663
114.7600
396511988996304
14:27:04
XLON
3,356
114.7600
396511988996305
14:27:04
XLON
2,500
114.7600
396511988996309
14:27:04
XLON
3,000
114.7600
396511988996310
14:27:14
XLON
3,835
114.7200
396511988996349
14:27:14
XLON
2,500
114.7200
396511988996350
14:27:20
XLON
8,104
114.7200
396511988996361
14:27:21
XLON
1,679
114.7200
396511988996363
14:27:21
XLON
2,171
114.7200
396511988996364
14:27:21
XLON
3,000
114.7200
396511988996365
14:27:23
XLON
520
114.7200
396511988996369
14:27:25
XLON
808
114.7200
396511988996373
14:27:27
XLON
4,065
114.7200
396511988996378
14:27:33
XLON
1,522
114.7400
396511988996390
14:27:35
XLON
2,105
114.7400
396511988996391
14:27:38
XLON
904
114.7400
396511988996392
14:27:45
XLON
10,043
114.7600
396511988996447
14:27:46
XLON
2,500
114.7600
396511988996449
14:27:46
XLON
3,000
114.7600
396511988996450
14:27:48
XLON
4,600
114.7600
396511988996475
14:27:50
XLON
3,010
114.7600
396511988996480
14:27:50
XLON
3,000
114.7600
396511988996481
14:27:51
XLON
920
114.7600
396511988996485
14:27:51
XLON
3,000
114.7600
396511988996486
14:27:51
XLON
4,390
114.7600
396511988996487
14:27:51
XLON
2,500
114.7600
396511988996488
14:27:51
XLON
16,517
114.7600
396511988996489
14:27:53
XLON
271
114.7600
396511988996492
14:28:00
XLON
2,788
114.7600
396511988996504
14:28:03
XLON
9,761
114.7400
396511988996532
14:28:23
XLON
1,450
114.7600
396511988996611
14:28:23
XLON
7,752
114.7600
396511988996612
14:28:23
XLON
2,500
114.7600
396511988996613
14:28:23
XLON
1,810
114.7600
396511988996614
14:30:25
XLON
13,290
114.9000
396511988997486
14:30:25
XLON
682
114.9000
396511988997498
14:30:25
XLON
1,919
114.9000
396511988997501
14:30:25
XLON
3,200
114.9000
396511988997494
14:30:25
XLON
3,000
114.9000
396511988997495
14:30:25
XLON
2,500
114.9000
396511988997496
14:30:25
XLON
1,494
114.9000
396511988997497
14:30:26
XLON
586
114.9000
396511988997511
14:30:28
XLON
2,105
114.9000
396511988997544
14:30:29
XLON
143
114.9000
396511988997548
14:30:29
XLON
3,055
114.9000
396511988997549
14:30:29
XLON
1,301
114.9000
396511988997550
14:30:29
XLON
3,198
114.9000
396511988997551
14:30:32
XLON
5,742
114.8800
396511988997584
14:30:32
XLON
3,200
114.8800
396511988997585
14:30:32
XLON
3,000
114.8800
396511988997586
14:30:32
XLON
4,048
114.9000
396511988997587
14:30:32
XLON
3,000
114.9000
396511988997588
14:30:32
XLON
2,500
114.9000
396511988997589
14:30:32
XLON
4,622
114.9000
396511988997590
14:30:32
XLON
9,000
114.9000
396511988997591
14:30:41
XLON
2,170
114.8800
396511988997643
14:30:46
XLON
2,500
114.8800
396511988997683
14:30:46
XLON
500
114.8800
396511988997684
14:30:46
XLON
2,700
114.8800
396511988997685
14:30:46
XLON
3,000
114.8800
396511988997686
14:30:46
XLON
4,622
114.8800
396511988997687
14:30:51
XLON
5,893
114.8400
396511988997729
14:30:51
XLON
18,252
114.8400
396511988997730
14:30:51
XLON
6,093
114.8400
396511988997731
14:31:10
XLON
606
114.8400
396511988997894
14:31:10
XLON
738
114.8400
396511988997897
14:31:10
XLON
957
114.8400
396511988997898
14:31:11
XLON
405
114.8400
396511988997905
14:31:11
XLON
838
114.8400
396511988997906
14:31:18
XLON
3,000
114.9400
396511988998017
14:31:18
XLON
2,500
114.9400
396511988998018
14:31:18
XLON
2,315
114.9400
396511988998019
14:31:30
XLON
6,480
114.9600
396511988998057
14:31:30
XLON
12,528
114.9600
396511988998060
14:31:30
XLON
3,000
114.9800
396511988998066
14:31:31
XLON
2,250
114.9800
396511988998067
14:31:31
XLON
3,000
114.9800
396511988998068
14:31:36
XLON
4,536
114.9600
396511988998129
14:31:38
XLON
3,200
114.9400
396511988998143
14:31:48
XLON
656
114.9200
396511988998187
14:31:50
XLON
713
114.9200
396511988998189
14:31:52
XLON
2,136
115.0000
396511988998226
14:31:53
XLON
514
115.0000
396511988998233
14:31:55
XLON
10,733
114.9800
396511988998245
14:32:04
XLON
2,000
115.0600
396511988998360
14:32:04
XLON
3,610
115.0600
396511988998361
14:32:06
XLON
500
115.0200
396511988998390
14:32:06
XLON
3,000
115.0200
396511988998391
14:32:06
XLON
4,544
115.0200
396511988998392
14:32:06
XLON
2,500
115.0200
396511988998393
14:32:08
XLON
8,970
115.0400
396511988998421
14:32:08
XLON
2,105
115.0400
396511988998422
14:32:08
XLON
3,000
115.0400
396511988998423
14:32:09
XLON
3,652
115.0400
396511988998425
14:32:09
XLON
3,000
115.0400
396511988998426
14:32:09
XLON
5,483
115.0400
396511988998427
14:32:09
XLON
422
115.0400
396511988998428
14:32:09
XLON
2,500
115.0400
396511988998429
14:32:09
XLON
6,673
115.0400
396511988998431
14:32:09
XLON
3,000
115.0400
396511988998432
14:32:09
XLON
2,500
115.0400
396511988998433
14:32:09
XLON
590
115.0400
396511988998434
14:32:10
XLON
6,157
115.0400
396511988998436
14:32:15
XLON
3,881
115.0600
396511988998447
14:32:27
XLON
3,881
115.0600
396511988998501
14:32:29
XLON
5,007
115.0600
396511988998511
14:32:32
XLON
5,007
115.0600
396511988998539
14:32:36
XLON
2,123
115.0600
396511988998549
14:32:36
XLON
3,000
115.0400
396511988998554
14:32:36
XLON
407
115.0600
396511988998555
14:32:36
XLON
3,200
115.0600
396511988998556
14:32:36
XLON
2,500
115.0600
396511988998557
14:32:36
XLON
907
115.0600
396511988998558
14:32:38
XLON
4,984
115.0600
396511988998574
14:32:41
XLON
3,506
115.0600
396511988998613
14:32:41
XLON
683
115.0600
396511988998614
14:32:41
XLON
4,189
115.0600
396511988998616
14:32:48
XLON
6,077
115.0800
396511988998694
14:32:48
XLON
2,105
115.0800
396511988998695
14:32:49
XLON
467
115.0800
396511988998697
14:32:50
XLON
5,005
115.0600
396511988998705
14:32:51
XLON
5,504
115.0600
396511988998727
14:32:53
XLON
1,740
115.0600
396511988998739
14:32:53
XLON
1,525
115.0600
396511988998740
14:32:53
XLON
1,740
115.0600
396511988998741
14:32:53
XLON
2,600
115.0600
396511988998748
14:32:54
XLON
13,966
115.0400
396511988998762
14:32:54
XLON
3,311
115.0400
396511988998766
14:32:55
XLON
8,831
115.0400
396511988998769
14:32:55
XLON
1,824
115.0400
396511988998770
14:32:55
XLON
1,120
115.0400
396511988998775
14:32:55
XLON
3,000
115.0400
396511988998776
14:32:59
XLON
495
115.0200
396511988998812
14:32:59
XLON
4,222
115.0200
396511988998813
14:33:09
XLON
3,000
115.0000
396511988998884
14:33:09
XLON
3,000
115.0000
396511988998885
14:33:10
XLON
2,241
115.0000
396511988998896
14:33:10
XLON
3,000
115.0000
396511988998897
14:33:10
XLON
2,197
115.0000
396511988998898
14:33:10
XLON
2,500
115.0000
396511988998899
14:33:11
XLON
1,832
115.0000
396511988998905
14:33:11
XLON
1,796
115.0000
396511988998906
14:33:11
XLON
3,000
115.0000
396511988998907
14:33:11
XLON
4,497
115.0000
396511988998908
14:33:11
XLON
15,916
115.0000
396511988998909
14:33:12
XLON
3,057
114.9800
396511988998912
14:33:12
XLON
6,011
114.9800
396511988998913
14:33:14
XLON
1,190
114.9800
396511988998915
14:33:15
XLON
305
115.0000
396511988998922
14:33:21
XLON
4,551
115.0000
396511988998978
14:33:21
XLON
3,778
115.0000
396511988998979
14:33:21
XLON
4,551
115.0000
396511988998986
14:33:23
XLON
2,500
115.0000
396511988998994
14:33:23
XLON
4,577
115.0000
396511988998995
14:33:23
XLON
3,338
115.0000
396511988998996
14:33:23
XLON
3,000
115.0000
396511988998997
14:33:23
XLON
3,000
115.0000
396511988998998
14:33:26
XLON
269
114.9600
396511988999012
14:33:26
XLON
2,614
114.9600
396511988999013
14:33:30
XLON
4,550
114.9600
396511988999033
14:33:30
XLON
1,176
114.9600
396511988999034
14:33:30
XLON
1,681
114.9600
396511988999035
14:33:30
XLON
1,202
114.9600
396511988999036
14:33:36
XLON
8,671
114.9400
396511988999084
14:33:36
XLON
3,000
114.9400
396511988999085
14:33:36
XLON
560
114.9400
396511988999086
14:33:41
XLON
3,000
114.9200
396511988999103
14:33:44
XLON
1,050
114.9000
396511988999107
14:33:48
XLON
4,551
114.9000
396511988999109
14:33:50
XLON
2,012
114.9000
396511988999113
14:33:52
XLON
4,469
114.9800
396511988999134
14:33:53
XLON
1,118
114.9800
396511988999139
14:33:53
XLON
3,431
114.9800
396511988999156
14:33:59
XLON
1,465
114.9600
396511988999183
14:34:02
XLON
4,178
114.9600
396511988999195
14:34:02
XLON
105
114.9600
396511988999196
14:34:02
XLON
1,147
114.9600
396511988999197
14:34:03
XLON
3,900
114.9600
396511988999199
14:34:06
XLON
88
114.9600
396511988999224
14:34:11
XLON
3,494
114.9800
396511988999270
14:34:15
XLON
4,289
114.9800
396511988999281
14:34:18
XLON
2,479
114.9800
396511988999289
14:34:21
XLON
241
115.0000
396511988999304
14:34:21
XLON
1,725
115.0000
396511988999305
14:34:21
XLON
3,146
115.0000
396511988999306
14:34:43
XLON
3,100
114.9600
396511988999423
14:34:43
XLON
3,000
114.9600
396511988999424
14:35:16
XLON
3,545
115.0200
396511988999642
14:35:21
XLON
2,392
115.0400
396511988999686
14:35:21
XLON
3,000
115.0400
396511988999687
14:35:21
XLON
3,744
115.0400
396511988999689
14:35:21
XLON
2,159
115.0400
396511988999690
14:35:21
XLON
2,500
115.0400
396511988999691
14:35:21
XLON
3,000
115.0400
396511988999692
14:35:22
XLON
5,721
115.0400
396511988999693
14:35:22
XLON
2,159
115.0400
396511988999694
14:35:22
XLON
3,000
115.0400
396511988999695
14:35:22
XLON
5,603
115.0400
396511988999705
14:35:22
XLON
2,159
115.0400
396511988999706
14:35:22
XLON
3,000
115.0400
396511988999707
14:35:23
XLON
5,576
115.0400
396511988999713
14:35:23
XLON
2,159
115.0400
396511988999714
14:35:23
XLON
3,000
115.0400
396511988999715
14:35:24
XLON
5,570
115.0400
396511988999716
14:35:24
XLON
2,159
115.0400
396511988999717
14:35:24
XLON
4,894
115.0400
396511988999720
14:35:24
XLON
2,159
115.0400
396511988999721
14:35:24
XLON
3,000
115.0400
396511988999722
14:35:25
XLON
5,417
115.0400
396511988999732
14:35:25
XLON
2,159
115.0400
396511988999733
14:35:25
XLON
3,000
115.0400
396511988999734
14:35:25
XLON
5,535
115.0400
396511988999735
14:35:25
XLON
2,159
115.0400
396511988999736
14:35:29
XLON
9,000
115.0400
396511988999751
14:35:29
XLON
4,714
115.0400
396511988999752
14:35:29
XLON
3,200
115.0400
396511988999753
14:35:29
XLON
6,933
115.0400
396511988999754
14:35:29
XLON
2,235
115.0400
396511988999755
14:35:29
XLON
2,169
115.0400
396511988999756
14:35:29
XLON
2,274
115.0400
396511988999757
14:35:30
XLON
6,190
115.0400
396511988999758
14:35:30
XLON
2,235
115.0400
396511988999759
14:35:30
XLON
1,862
115.0400
396511988999760
14:35:30
XLON
1,773
115.0400
396511988999761
14:35:30
XLON
5,841
115.0400
396511988999776
14:35:30
XLON
2,235
115.0400
396511988999777
14:35:30
XLON
876
115.0400
396511988999778
14:35:39
XLON
13,968
115.0200
396511988999812
14:35:39
XLON
5,611
115.0400
396511988999817
14:35:39
XLON
2,037
115.0400
396511988999818
14:36:13
XLON
7,388
115.0800
396511989000071
14:36:13
XLON
3,519
115.0800
396511989000072
14:36:20
XLON
7,350
115.0600
396511989000101
14:36:20
XLON
7,350
115.0600
396511989000103
14:36:25
XLON
6,593
115.0400
396511989000114
14:36:26
XLON
2,500
115.0200
396511989000126
14:36:26
XLON
7,644
115.0200
396511989000127
14:36:26
XLON
3,860
115.0200
396511989000116
14:36:30
XLON
2,000
115.0200
396511989000153
14:36:31
XLON
2,101
115.0200
396511989000155
14:36:31
XLON
11,151
115.0200
396511989000156
14:36:31
XLON
6,184
115.0200
396511989000157
14:36:31
XLON
2,500
115.0200
396511989000158
14:36:31
XLON
2,101
115.0200
396511989000159
14:36:31
XLON
3,000
115.0200
396511989000160
14:36:32
XLON
6,304
115.0200
396511989000161
14:36:32
XLON
2,101
115.0200
396511989000162
14:36:32
XLON
2,500
115.0200
396511989000163
14:36:32
XLON
3,000
115.0200
396511989000164
14:36:41
XLON
3,000
114.9800
396511989000226
14:36:41
XLON
2,101
114.9800
396511989000227
14:36:41
XLON
2,500
114.9800
396511989000228
14:36:43
XLON
2,453
114.9800
396511989000237
14:36:45
XLON
1,030
114.9800
396511989000254
14:36:45
XLON
3,000
114.9800
396511989000255
14:37:30
XLON
390
114.8800
396511989000485
14:37:35
XLON
1,298
114.8600
396511989000529
14:37:43
XLON
10,000
114.8800
396511989000564
14:37:43
XLON
3,704
114.8800
396511989000565
14:37:44
XLON
3,635
114.8800
396511989000579
14:37:44
XLON
3,000
114.8800
396511989000580
14:38:20
XLON
3,000
114.9200
396511989000792
14:38:24
XLON
3,000
114.9200
396511989000834
14:38:25
XLON
4,320
114.9200
396511989000842
14:38:25
XLON
3,000
114.9200
396511989000843
14:38:29
XLON
377
114.9600
396511989000862
14:38:30
XLON
3,405
114.9600
396511989000872
14:38:30
XLON
2,500
114.9600
396511989000873
14:38:32
XLON
4,887
114.9600
396511989000880
14:38:38
XLON
2,443
114.9600
396511989000895
14:38:39
XLON
4,138
114.9600
396511989000903
14:38:44
XLON
530
114.9600
396511989000927
14:38:44
XLON
4,887
114.9600
396511989000928
14:38:51
XLON
3,200
114.9800
396511989000942
14:39:00
XLON
10,451
115.0000
396511989001009
14:39:00
XLON
3,000
115.0000
396511989001010
14:39:00
XLON
2,353
115.0000
396511989001011
14:39:02
XLON
13,679
114.9600
396511989001024
14:39:12
XLON
2,618
114.9800
396511989001094
14:39:12
XLON
8,326
114.9800
396511989001095
14:39:12
XLON
323
114.9800
396511989001096
14:39:12
XLON
2,574
114.9800
396511989001097
14:39:12
XLON
1,856
115.0000
396511989001098
14:39:14
XLON
5,947
115.0000
396511989001111
14:39:14
XLON
2,618
115.0000
396511989001112
14:39:14
XLON
6,481
115.0000
396511989001105
14:39:14
XLON
3,285
115.0000
396511989001106
14:39:15
XLON
5,677
115.0000
396511989001114
14:39:15
XLON
2,618
115.0000
396511989001115
14:39:16
XLON
2,996
115.0000
396511989001116
14:39:17
XLON
4,735
115.0000
396511989001118
14:39:18
XLON
4,119
115.0000
396511989001121
14:39:19
XLON
2,589
115.0000
396511989001122
14:39:20
XLON
2,367
115.0000
396511989001127
14:39:22
XLON
3,439
115.0000
396511989001128
14:39:23
XLON
850
115.0000
396511989001129
14:39:23
XLON
2,367
115.0000
396511989001130
14:39:26
XLON
11,151
115.0000
396511989001135
14:39:32
XLON
7,453
115.0200
396511989001155
14:39:32
XLON
1,633
115.0200
396511989001156
14:39:32
XLON
874
115.0200
396511989001157
14:39:32
XLON
832
115.0200
396511989001158
14:39:32
XLON
2,500
115.0200
396511989001159
14:39:39
XLON
2,843
115.1000
396511989001181
14:39:53
XLON
6,652
115.1000
396511989001223
14:39:53
XLON
434
115.0800
396511989001226
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.ENDPOSSEEFWEEFSEFU
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