REG - Vodafone Group Plc - Transaction in Own Shares
24 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:
24 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
114.24
Lowest price paid per share (pence):
113.56
Volume weighted average price paid per share (pence):
113.94
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,265,202,318 of its ordinary shares in treasury and has 27,552,387,700 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 24 September 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 24 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
113.94
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
09:10:42
XLON
1,953
114.0200
397748939536772
09:10:42
XLON
5,276
114.0200
397748939536773
09:10:42
XLON
1,803
114.0200
397748939536774
09:10:42
XLON
1,633
114.0200
397748939536775
09:12:08
XLON
773
114.0600
397748939536974
09:12:08
XLON
11,880
114.0600
397748939536975
09:12:13
XLON
10,364
114.0600
397748939537009
09:12:13
XLON
2,525
114.0600
397748939537010
09:12:13
XLON
7,669
114.0600
397748939537012
09:12:13
XLON
3,000
114.0600
397748939537015
09:12:13
XLON
174
114.0600
397748939537016
09:12:52
XLON
3,200
114.0200
397748939537096
09:12:52
XLON
1,098
114.0200
397748939537097
09:13:27
XLON
7,344
113.9200
397748939537202
09:13:27
XLON
3,213
113.9200
397748939537201
09:13:27
XLON
2,999
113.9200
397748939537203
09:13:56
XLON
2,899
113.9400
397748939537320
09:14:16
XLON
9,432
113.9200
397748939537399
09:14:16
XLON
2,800
113.9200
397748939537401
09:14:16
XLON
246
113.9200
397748939537402
09:15:10
XLON
2,872
113.9000
397748939537577
09:15:49
XLON
10,857
113.8600
397748939537658
09:15:49
XLON
8,584
113.8600
397748939537659
09:15:57
XLON
2,677
113.8600
397748939537674
09:15:57
XLON
963
113.8600
397748939537675
09:16:40
XLON
4,784
113.8400
397748939537743
09:16:40
XLON
3,569
113.8400
397748939537744
09:16:40
XLON
3,000
113.8400
397748939537748
09:16:40
XLON
2,969
113.8400
397748939537749
09:17:39
XLON
9,617
113.8400
397748939537858
09:18:10
XLON
98
113.8400
397748939537934
09:18:12
XLON
5,544
113.8400
397748939537941
09:18:12
XLON
2,800
113.8400
397748939537942
09:18:12
XLON
2,347
113.8400
397748939537943
09:18:54
XLON
5,301
113.8400
397748939538006
09:20:38
XLON
3,259
113.8800
397748939538186
09:20:53
XLON
2,924
113.8800
397748939538219
09:20:53
XLON
2,756
113.8800
397748939538220
09:21:17
XLON
1,200
113.9000
397748939538278
09:22:15
XLON
3,000
113.9400
397748939538446
09:22:28
XLON
12,860
113.9600
397748939538485
09:22:43
XLON
308
113.9600
397748939538535
09:22:43
XLON
1,828
113.9600
397748939538536
09:25:09
XLON
3
114.1400
397748939538936
09:25:24
XLON
2,341
114.1600
397748939538961
09:25:24
XLON
5,780
114.1600
397748939538960
09:25:24
XLON
8,238
114.1600
397748939538962
09:25:24
XLON
2,630
114.1600
397748939538963
09:25:40
XLON
5,047
114.1800
397748939539090
09:25:40
XLON
2,500
114.2000
397748939539092
09:25:40
XLON
546
114.2000
397748939539093
09:25:40
XLON
3,371
114.2000
397748939539094
09:25:40
XLON
1,726
114.2000
397748939539095
09:25:43
XLON
3,188
114.1800
397748939539099
09:25:43
XLON
3,377
114.1800
397748939539113
09:25:43
XLON
3,200
114.1800
397748939539114
09:25:43
XLON
383
114.1800
397748939539115
09:26:09
XLON
3,367
114.1200
397748939539185
09:27:35
XLON
1,994
114.0200
397748939539368
09:27:35
XLON
1,009
114.0200
397748939539369
09:29:05
XLON
13,860
114.1000
397748939539663
09:29:05
XLON
3,892
114.1000
397748939539667
09:29:25
XLON
3,021
114.0600
397748939539692
09:29:25
XLON
3,200
114.0600
397748939539693
09:29:25
XLON
3,000
114.0600
397748939539694
09:29:25
XLON
2,132
114.0600
397748939539695
09:30:45
XLON
3,000
114.0800
397748939539894
09:30:45
XLON
2,500
114.0800
397748939539895
09:30:52
XLON
3,164
114.0600
397748939539914
09:32:02
XLON
1,046
114.1000
397748939540029
09:32:02
XLON
9,575
114.1000
397748939540030
09:32:08
XLON
3
114.1000
397748939540038
09:32:23
XLON
9,317
114.1200
397748939540091
09:32:23
XLON
3,442
114.1200
397748939540092
09:32:23
XLON
3,200
114.1200
397748939540094
09:32:23
XLON
2,500
114.1200
397748939540095
09:32:23
XLON
2,110
114.1200
397748939540096
09:33:59
XLON
13,066
114.1000
397748939540262
09:33:59
XLON
5,414
114.1000
397748939540261
09:34:59
XLON
4,382
114.1400
397748939540477
09:34:59
XLON
1,757
114.1400
397748939540478
09:35:50
XLON
3,521
114.1200
397748939540549
09:35:50
XLON
3,003
114.1000
397748939540555
09:36:03
XLON
5,924
114.0800
397748939540599
09:36:03
XLON
3,200
114.0800
397748939540606
09:36:03
XLON
2,612
114.0800
397748939540607
09:36:21
XLON
2,387
114.0800
397748939540645
09:36:21
XLON
524
114.0800
397748939540646
09:36:58
XLON
3,668
114.0800
397748939540757
09:38:45
XLON
8,808
114.0600
397748939540939
09:38:59
XLON
2,500
114.0800
397748939540961
09:38:59
XLON
3,000
114.0800
397748939540962
09:39:00
XLON
2,337
114.0800
397748939540963
09:39:00
XLON
2,811
114.0800
397748939540964
09:39:16
XLON
1,487
114.0800
397748939541016
09:39:16
XLON
1,418
114.0800
397748939541017
09:39:28
XLON
4
114.0800
397748939541032
09:39:28
XLON
2,869
114.0800
397748939541033
09:39:49
XLON
12,704
114.0600
397748939541072
09:39:59
XLON
4,561
114.0600
397748939541121
09:39:59
XLON
3,138
114.0600
397748939541123
09:41:44
XLON
1,719
114.0800
397748939541355
09:41:44
XLON
1,247
114.0800
397748939541356
09:41:45
XLON
1,022
114.0800
397748939541357
09:41:45
XLON
3,000
114.0800
397748939541358
09:41:45
XLON
1,823
114.0800
397748939541359
09:41:59
XLON
3,349
114.0800
397748939541379
09:41:59
XLON
1,055
114.0800
397748939541380
09:42:22
XLON
2,913
114.0800
397748939541416
09:42:42
XLON
285
114.0800
397748939541455
09:42:42
XLON
2,625
114.0800
397748939541456
09:42:48
XLON
11,012
114.0600
397748939541486
09:44:53
XLON
11,258
114.0600
397748939541743
09:45:23
XLON
3,000
113.9800
397748939541836
09:46:32
XLON
3,000
113.9800
397748939542036
09:46:32
XLON
1,387
113.9800
397748939542037
09:46:32
XLON
9,561
113.9800
397748939542034
09:48:03
XLON
5,104
114.0000
397748939542257
09:48:07
XLON
3,446
114.0000
397748939542258
09:48:07
XLON
2,046
114.0000
397748939542259
09:48:07
XLON
2,057
114.0000
397748939542260
09:49:01
XLON
3,380
113.9600
397748939542363
09:49:43
XLON
1,246
114.0400
397748939542518
09:49:43
XLON
1,608
114.0400
397748939542519
09:51:02
XLON
3,084
114.1600
397748939542686
09:51:05
XLON
3,000
114.1200
397748939542701
09:52:23
XLON
13,137
114.1000
397748939542921
09:52:23
XLON
3,000
114.1000
397748939542926
09:52:23
XLON
2,500
114.1000
397748939542927
09:52:23
XLON
407
114.1000
397748939542928
09:52:23
XLON
3,000
114.1000
397748939542929
09:52:23
XLON
9,733
114.1000
397748939542930
09:53:24
XLON
8,709
114.0800
397748939543110
09:53:24
XLON
881
114.0800
397748939543111
09:57:32
XLON
4,198
114.2000
397748939543624
09:57:32
XLON
7,681
114.2000
397748939543625
09:57:32
XLON
10,964
114.2200
397748939543622
09:57:32
XLON
7,128
114.2200
397748939543621
09:57:55
XLON
1,515
114.2200
397748939543685
09:57:55
XLON
1,459
114.2200
397748939543686
09:58:13
XLON
1,827
114.2000
397748939543742
09:58:13
XLON
3,000
114.2000
397748939543743
09:58:13
XLON
618
114.2000
397748939543744
09:58:47
XLON
12,348
114.2000
397748939543804
09:59:20
XLON
2,300
114.2000
397748939543872
09:59:20
XLON
4,170
114.2000
397748939543873
09:59:20
XLON
3,405
114.2000
397748939543869
09:59:20
XLON
3,795
114.2000
397748939543867
10:00:36
XLON
7,864
114.1800
397748939544060
10:01:25
XLON
4,008
114.1400
397748939544139
10:02:10
XLON
2,719
114.1400
397748939544248
10:02:10
XLON
2,430
114.1400
397748939544249
10:02:19
XLON
3,200
114.1200
397748939544276
10:02:19
XLON
3,000
114.1200
397748939544277
10:02:19
XLON
1,396
114.1200
397748939544278
10:02:19
XLON
894
114.1200
397748939544279
10:02:52
XLON
1,827
114.1000
397748939544337
10:03:13
XLON
4,358
114.0800
397748939544394
10:03:13
XLON
4,520
114.0800
397748939544397
10:03:27
XLON
2,065
114.0600
397748939544412
10:03:33
XLON
6,318
114.0600
397748939544418
10:03:33
XLON
2,800
114.0600
397748939544419
10:03:33
XLON
465
114.0600
397748939544420
10:05:20
XLON
2,400
114.0800
397748939544615
10:05:20
XLON
3,000
114.0800
397748939544616
10:05:20
XLON
1,232
114.0800
397748939544617
10:05:20
XLON
2,113
114.0800
397748939544618
10:05:48
XLON
2,990
114.0800
397748939544668
10:06:04
XLON
2,847
114.0800
397748939544692
10:06:16
XLON
153
114.0800
397748939544709
10:06:16
XLON
2,813
114.0800
397748939544710
10:06:17
XLON
11,262
114.0400
397748939544714
10:06:29
XLON
843
114.0400
397748939544739
10:06:29
XLON
3,468
114.0400
397748939544738
10:06:29
XLON
1,651
114.0400
397748939544740
10:06:29
XLON
1,160
114.0400
397748939544741
10:07:42
XLON
2,884
114.0600
397748939544904
10:07:50
XLON
4,170
114.0400
397748939544925
10:07:50
XLON
7,023
114.0400
397748939544926
10:08:42
XLON
1,572
114.0400
397748939545011
10:08:42
XLON
1,632
114.0400
397748939545012
10:09:22
XLON
11,615
114.0600
397748939545256
10:09:30
XLON
1,008
114.0400
397748939545290
10:09:30
XLON
2,700
114.0400
397748939545289
10:10:11
XLON
8,659
114.0400
397748939545372
10:11:51
XLON
6,009
114.0600
397748939545610
10:11:51
XLON
4,376
114.0600
397748939545611
10:11:51
XLON
174
114.0600
397748939545612
10:11:52
XLON
2,900
114.0600
397748939545617
10:11:52
XLON
3,109
114.0600
397748939545618
10:12:39
XLON
2,325
114.0400
397748939545709
10:12:39
XLON
3,514
114.0400
397748939545711
10:12:39
XLON
1,206
114.0400
397748939545710
10:14:08
XLON
288
114.1600
397748939545934
10:14:08
XLON
4,328
114.1600
397748939545935
10:14:33
XLON
2,949
114.1600
397748939545970
10:14:54
XLON
2,205
114.1200
397748939545995
10:14:54
XLON
10,326
114.1200
397748939545996
10:14:55
XLON
804
114.1200
397748939545998
10:14:55
XLON
4,788
114.1200
397748939545999
10:15:27
XLON
287
114.0600
397748939546071
10:15:27
XLON
3,469
114.0600
397748939546072
10:15:27
XLON
61
114.0600
397748939546073
10:16:23
XLON
3,043
114.0400
397748939546176
10:16:23
XLON
3,420
114.0400
397748939546175
10:17:18
XLON
2,993
114.0600
397748939546303
10:17:36
XLON
2,159
114.0600
397748939546353
10:17:36
XLON
2,567
114.0600
397748939546354
10:18:08
XLON
13,731
114.0800
397748939546417
10:19:07
XLON
6,392
114.0600
397748939546496
10:19:07
XLON
4
114.0600
397748939546499
10:19:07
XLON
3,000
114.0600
397748939546500
10:19:07
XLON
1,397
114.0600
397748939546501
10:19:07
XLON
4,762
114.0600
397748939546502
10:19:12
XLON
5,364
114.0400
397748939546522
10:19:12
XLON
3,497
114.0400
397748939546523
10:20:25
XLON
8,812
114.0600
397748939546652
10:22:25
XLON
7,573
114.0800
397748939546855
10:22:25
XLON
2,237
114.0800
397748939546856
10:22:25
XLON
2,722
114.0800
397748939546857
10:22:32
XLON
2,465
114.0600
397748939546868
10:22:32
XLON
1,231
114.0600
397748939546869
10:22:47
XLON
2,866
114.1000
397748939546899
10:23:40
XLON
4,341
114.1200
397748939547001
10:23:40
XLON
2,225
114.1200
397748939547002
10:23:42
XLON
2,927
114.1200
397748939547010
10:23:58
XLON
1,414
114.1200
397748939547022
10:23:58
XLON
1,514
114.1200
397748939547023
10:24:14
XLON
2,928
114.1200
397748939547038
10:24:30
XLON
2,929
114.1200
397748939547048
10:24:53
XLON
4,240
114.1600
397748939547097
10:26:07
XLON
1,396
114.2000
397748939547275
10:26:07
XLON
384
114.2000
397748939547276
10:26:07
XLON
3,000
114.2000
397748939547277
10:26:07
XLON
1,126
114.2000
397748939547278
10:26:07
XLON
3,181
114.2000
397748939547279
10:26:59
XLON
1,174
114.2400
397748939547327
10:26:59
XLON
9,864
114.2400
397748939547328
10:27:07
XLON
2,910
114.2400
397748939547337
10:27:19
XLON
1,107
114.2400
397748939547349
10:27:19
XLON
1,824
114.2400
397748939547350
10:27:31
XLON
1,531
114.2400
397748939547392
10:27:31
XLON
1,404
114.2400
397748939547393
10:27:43
XLON
1,288
114.2400
397748939547416
10:27:43
XLON
1,452
114.2400
397748939547417
10:27:43
XLON
212
114.2400
397748939547418
10:27:50
XLON
2,909
114.2200
397748939547448
10:27:50
XLON
2,293
114.2200
397748939547449
10:27:50
XLON
707
114.2200
397748939547450
10:27:50
XLON
2,148
114.2200
397748939547451
10:27:50
XLON
791
114.2200
397748939547452
10:27:50
XLON
3,940
114.2200
397748939547444
10:27:50
XLON
3,923
114.2200
397748939547443
10:28:22
XLON
3
114.1800
397748939547495
10:28:22
XLON
295
114.1800
397748939547496
10:28:22
XLON
2,558
114.1800
397748939547497
10:28:59
XLON
9,641
114.1400
397748939547567
10:28:59
XLON
1,396
114.1400
397748939547570
10:28:59
XLON
3,000
114.1400
397748939547571
10:28:59
XLON
138
114.1400
397748939547572
10:30:04
XLON
9,498
114.1400
397748939547699
10:32:07
XLON
4,593
114.1000
397748939547951
10:32:07
XLON
1,973
114.1000
397748939547952
10:32:07
XLON
3,000
114.1000
397748939547953
10:32:07
XLON
3,205
114.1000
397748939547954
10:32:07
XLON
383
114.1000
397748939547955
10:32:49
XLON
3,870
114.0400
397748939548014
10:33:07
XLON
619
114.0400
397748939548040
10:33:07
XLON
2,284
114.0400
397748939548041
10:33:07
XLON
72
114.0400
397748939548042
10:33:11
XLON
3,082
114.0200
397748939548062
10:33:11
XLON
7,828
114.0200
397748939548063
10:34:37
XLON
5
114.0400
397748939548246
10:34:37
XLON
2,368
114.0400
397748939548247
10:34:37
XLON
587
114.0400
397748939548248
10:34:56
XLON
1,937
114.0400
397748939548275
10:34:56
XLON
1,044
114.0400
397748939548276
10:35:13
XLON
5,010
114.0600
397748939548335
10:35:26
XLON
3,000
114.0600
397748939548344
10:35:26
XLON
2,589
114.0600
397748939548345
10:36:32
XLON
4,795
114.0800
397748939548434
10:36:32
XLON
1,398
114.0800
397748939548446
10:36:32
XLON
3,169
114.0800
397748939548447
10:36:36
XLON
4,854
114.0600
397748939548459
10:36:36
XLON
3,000
114.0600
397748939548460
10:36:36
XLON
1,953
114.0600
397748939548461
10:37:44
XLON
3
114.0800
397748939548590
10:37:44
XLON
2,762
114.0800
397748939548591
10:37:55
XLON
1,811
114.0800
397748939548626
10:38:08
XLON
3,691
114.1000
397748939548645
10:38:23
XLON
2,961
114.1000
397748939548669
10:38:41
XLON
1,415
114.1000
397748939548685
10:38:41
XLON
1,572
114.1000
397748939548686
10:38:59
XLON
898
114.1000
397748939548697
10:38:59
XLON
2,090
114.1000
397748939548698
10:39:17
XLON
1,126
114.1200
397748939548729
10:39:17
XLON
3,100
114.1200
397748939548730
10:39:17
XLON
1,916
114.1200
397748939548731
10:39:24
XLON
1,360
114.1200
397748939548752
10:39:24
XLON
1,632
114.1200
397748939548753
10:39:30
XLON
2,235
114.1200
397748939548759
10:39:55
XLON
2,900
114.1000
397748939548818
10:39:55
XLON
373
114.1000
397748939548819
10:40:13
XLON
2,627
114.1000
397748939548837
10:40:13
XLON
330
114.1000
397748939548838
10:40:19
XLON
5,731
114.0800
397748939548840
10:40:20
XLON
1,397
114.0800
397748939548841
10:40:20
XLON
3,000
114.0800
397748939548842
10:40:20
XLON
1,224
114.0800
397748939548843
10:41:43
XLON
2,212
114.0600
397748939548949
10:41:43
XLON
726
114.0600
397748939548950
10:42:02
XLON
2,274
114.0600
397748939548966
10:42:02
XLON
567
114.0600
397748939548967
10:42:07
XLON
5,085
114.0400
397748939548971
10:42:38
XLON
3,000
114.0600
397748939549017
10:42:38
XLON
12
114.0600
397748939549018
10:42:38
XLON
7,696
114.0600
397748939549014
10:42:38
XLON
927
114.0600
397748939549015
10:42:38
XLON
3,055
114.0600
397748939549016
10:43:32
XLON
3,000
114.0200
397748939549091
10:43:32
XLON
131
114.0200
397748939549092
10:45:15
XLON
8,799
114.0200
397748939549249
10:45:15
XLON
3,155
114.0200
397748939549247
10:45:16
XLON
3,000
114.0200
397748939549251
10:45:16
XLON
1,646
114.0200
397748939549252
10:45:31
XLON
4,209
113.9800
397748939549283
10:45:40
XLON
2,897
113.9800
397748939549299
10:45:55
XLON
2,741
113.9800
397748939549348
10:45:55
XLON
130
113.9800
397748939549349
10:46:09
XLON
3,753
113.9800
397748939549401
10:46:24
XLON
1,088
113.9800
397748939549425
10:46:24
XLON
1,784
113.9800
397748939549426
10:46:27
XLON
8,672
113.9600
397748939549437
10:46:28
XLON
2,900
113.9600
397748939549442
10:47:12
XLON
1,269
113.9800
397748939549532
10:47:12
XLON
3,356
113.9800
397748939549531
10:47:12
XLON
6,327
113.9800
397748939549533
10:47:30
XLON
2,024
113.9600
397748939549605
10:47:30
XLON
1,786
113.9600
397748939549606
10:48:23
XLON
3,283
113.9400
397748939549675
10:48:23
XLON
1,399
113.9400
397748939549677
10:48:23
XLON
3,000
113.9400
397748939549678
10:48:23
XLON
910
113.9400
397748939549679
10:49:05
XLON
8,065
113.9000
397748939549772
10:49:05
XLON
13,250
113.9000
397748939549770
10:49:59
XLON
2,304
113.9200
397748939549897
10:49:59
XLON
638
113.9200
397748939549898
10:49:59
XLON
3,220
113.9000
397748939549904
10:49:59
XLON
3,381
113.9000
397748939549903
10:50:25
XLON
5,685
113.8800
397748939549995
10:50:25
XLON
6,642
113.8800
397748939549994
10:50:25
XLON
736
113.8800
397748939549996
10:50:25
XLON
3,000
113.8800
397748939549998
10:50:25
XLON
262
113.8800
397748939549999
10:50:38
XLON
3,008
113.8600
397748939550016
10:50:39
XLON
2,300
113.8600
397748939550018
10:50:39
XLON
4,012
113.8600
397748939550019
10:51:38
XLON
10,036
113.8600
397748939550130
10:52:08
XLON
4,541
113.8200
397748939550189
10:52:41
XLON
3,975
113.8200
397748939550255
10:53:35
XLON
5,037
113.8000
397748939550364
10:53:53
XLON
4,667
113.8000
397748939550418
10:54:12
XLON
4,560
113.8200
397748939550435
10:55:44
XLON
4,184
113.8800
397748939550624
10:56:00
XLON
507
113.8800
397748939550659
10:56:00
XLON
2,375
113.8800
397748939550660
10:56:19
XLON
5,836
113.8800
397748939550697
10:56:19
XLON
7,890
113.8800
397748939550698
10:56:22
XLON
4,930
113.8600
397748939550706
10:57:19
XLON
6,438
113.8000
397748939550887
10:57:19
XLON
3,000
113.8000
397748939550889
10:57:19
XLON
3,193
113.8000
397748939550890
10:59:24
XLON
4,282
113.8200
397748939551073
10:59:24
XLON
1,864
113.8200
397748939551074
11:00:19
XLON
247
113.8400
397748939551195
11:00:43
XLON
3,936
113.8400
397748939551237
11:00:43
XLON
243
113.8400
397748939551238
11:00:43
XLON
3,000
113.8400
397748939551239
11:01:03
XLON
2,969
113.8200
397748939551268
11:01:19
XLON
2,869
113.8000
397748939551321
11:01:40
XLON
3,000
113.7800
397748939551401
11:01:48
XLON
4,418
113.8200
397748939551436
11:01:48
XLON
1,827
113.8200
397748939551437
11:02:30
XLON
6,463
113.8200
397748939551581
11:03:38
XLON
2,972
113.8200
397748939551742
11:03:54
XLON
28
113.8200
397748939551801
11:03:54
XLON
2,825
113.8200
397748939551802
11:04:00
XLON
3,000
113.8000
397748939551817
11:04:36
XLON
3,000
113.8400
397748939551885
11:04:41
XLON
3,000
113.8400
397748939551909
11:04:44
XLON
3,000
113.8400
397748939551918
11:04:44
XLON
9,633
113.8400
397748939551919
11:05:16
XLON
6,915
113.8000
397748939552099
11:05:47
XLON
4,071
113.7600
397748939552242
11:06:48
XLON
5,370
113.8200
397748939552441
11:07:09
XLON
9,358
113.8400
397748939552505
11:08:09
XLON
3
113.8400
397748939552699
11:08:34
XLON
3,005
113.8600
397748939552751
11:08:44
XLON
2,904
113.8600
397748939552768
11:09:16
XLON
4,657
113.9000
397748939552865
11:09:16
XLON
3,000
113.9000
397748939552866
11:09:16
XLON
6,331
113.9000
397748939552867
11:10:33
XLON
1,999
113.9200
397748939553044
11:10:33
XLON
2,261
113.9200
397748939553045
11:10:38
XLON
12,270
113.9000
397748939553055
11:11:28
XLON
1,362
113.8800
397748939553132
11:11:28
XLON
1,842
113.8800
397748939553133
11:12:54
XLON
2,289
113.9000
397748939553313
11:12:54
XLON
4,089
113.9000
397748939553314
11:12:54
XLON
3,499
113.9000
397748939553316
11:12:54
XLON
2,863
113.9000
397748939553317
11:12:54
XLON
2,190
113.9000
397748939553318
11:13:11
XLON
6,816
113.8800
397748939553345
11:14:23
XLON
2,982
113.8800
397748939553502
11:14:34
XLON
4,472
113.8600
397748939553529
11:14:34
XLON
3,000
113.8600
397748939553533
11:14:34
XLON
84
113.8600
397748939553534
11:15:21
XLON
2,394
113.8600
397748939553669
11:15:21
XLON
598
113.8600
397748939553670
11:17:21
XLON
3,000
113.8800
397748939553942
11:17:21
XLON
1,400
113.8800
397748939553943
11:17:21
XLON
1,164
113.8800
397748939553944
11:17:22
XLON
3,000
113.8800
397748939553947
11:17:57
XLON
4
113.9000
397748939554010
11:18:01
XLON
2,365
113.9200
397748939554029
11:18:01
XLON
13,199
113.9200
397748939554030
11:19:00
XLON
4,320
113.9600
397748939554134
11:19:00
XLON
3,987
113.9600
397748939554135
11:19:41
XLON
3,620
114.0000
397748939554177
11:19:41
XLON
3,429
114.0000
397748939554178
11:19:51
XLON
2,873
114.0000
397748939554179
11:20:01
XLON
1,731
114.0000
397748939554189
11:20:01
XLON
1,631
114.0000
397748939554190
11:20:21
XLON
3,000
114.0000
397748939554251
11:20:23
XLON
3,000
113.9800
397748939554252
11:20:23
XLON
906
113.9800
397748939554253
11:20:49
XLON
2,905
113.9600
397748939554288
11:21:10
XLON
1,913
113.9600
397748939554331
11:21:10
XLON
1,045
113.9600
397748939554332
11:21:21
XLON
6,122
113.9600
397748939554356
11:22:20
XLON
1,034
114.0400
397748939554499
11:22:20
XLON
1,755
114.0400
397748939554500
11:22:20
XLON
401
114.0400
397748939554501
11:22:46
XLON
3,000
114.0600
397748939554564
11:23:26
XLON
3,000
114.0600
397748939554635
11:23:26
XLON
2,555
114.0600
397748939554636
11:23:33
XLON
3,000
114.0600
397748939554650
11:24:11
XLON
10,625
114.0800
397748939554728
11:24:11
XLON
1,397
114.0800
397748939554733
11:24:11
XLON
2,604
114.0800
397748939554734
11:25:49
XLON
11,503
114.0800
397748939555013
11:26:21
XLON
323
114.0600
397748939555050
11:26:21
XLON
2,551
114.0600
397748939555051
11:26:21
XLON
570
114.0600
397748939555052
11:26:21
XLON
2,280
114.0600
397748939555053
11:27:13
XLON
1,010
114.0400
397748939555173
11:27:13
XLON
5,006
114.0400
397748939555174
11:27:13
XLON
1,010
114.0400
397748939555175
11:29:05
XLON
2,862
114.0200
397748939555334
11:29:24
XLON
2,926
114.0200
397748939555377
11:31:02
XLON
1,228
114.0000
397748939555507
11:31:02
XLON
4,247
114.0000
397748939555508
11:31:02
XLON
7,575
114.0000
397748939555509
11:31:33
XLON
5,111
114.0400
397748939555555
11:31:33
XLON
3,133
114.0400
397748939555556
11:31:50
XLON
2,949
114.0400
397748939555576
11:32:06
XLON
3,315
114.0400
397748939555599
11:32:06
XLON
122
114.0400
397748939555600
11:32:29
XLON
2,914
114.0400
397748939555617
11:32:48
XLON
327
114.0400
397748939555643
11:32:48
XLON
2,627
114.0400
397748939555644
11:33:07
XLON
373
114.0400
397748939555661
11:33:07
XLON
1,408
114.0400
397748939555662
11:33:07
XLON
1,176
114.0400
397748939555663
11:34:06
XLON
10,173
114.0800
397748939555759
11:34:09
XLON
245
114.0600
397748939555850
11:34:09
XLON
5,891
114.0600
397748939555851
11:34:09
XLON
3,000
114.0200
397748939555869
11:34:09
XLON
677
114.0200
397748939555870
11:35:24
XLON
6,109
114.0400
397748939556033
11:36:08
XLON
34
114.0400
397748939556102
11:36:08
XLON
9,000
114.0400
397748939556103
11:36:08
XLON
2,233
114.0400
397748939556104
11:37:02
XLON
3,000
114.0000
397748939556167
11:37:02
XLON
116
114.0000
397748939556168
11:38:03
XLON
2,202
113.9400
397748939556238
11:38:03
XLON
2,510
113.9400
397748939556239
11:38:15
XLON
7,799
113.9200
397748939556263
11:39:14
XLON
3,747
114.0000
397748939556394
11:39:14
XLON
3,000
114.0000
397748939556404
11:39:36
XLON
8,244
114.0000
397748939556461
11:40:48
XLON
2,278
114.0000
397748939556602
11:40:48
XLON
2,254
114.0000
397748939556603
11:41:35
XLON
2,929
113.9400
397748939556673
11:41:35
XLON
2,500
113.9400
397748939556674
11:41:35
XLON
702
113.9400
397748939556675
11:41:53
XLON
5,076
113.9800
397748939556731
11:41:53
XLON
3,337
113.9800
397748939556732
11:44:04
XLON
11,191
114.0000
397748939556969
11:44:04
XLON
2,273
114.0000
397748939556970
11:44:04
XLON
2,057
114.0000
397748939556974
11:44:04
XLON
1,983
114.0000
397748939556975
11:47:09
XLON
3,272
114.0000
397748939557378
11:47:09
XLON
1,398
114.0000
397748939557381
11:47:09
XLON
3,000
114.0000
397748939557382
11:47:09
XLON
2,700
114.0000
397748939557383
11:47:09
XLON
3,200
114.0000
397748939557384
11:47:09
XLON
1,200
114.0000
397748939557385
11:47:09
XLON
1,200
114.0000
397748939557386
11:47:09
XLON
551
114.0000
397748939557387
11:47:09
XLON
2,531
114.0000
397748939557390
11:47:09
XLON
2,029
114.0000
397748939557391
11:47:23
XLON
2,600
114.0000
397748939557420
11:47:23
XLON
1,487
114.0000
397748939557421
11:48:10
XLON
1,833
114.0000
397748939557528
11:48:10
XLON
2,579
114.0000
397748939557529
11:49:31
XLON
1,399
113.9600
397748939557618
11:49:31
XLON
3,000
113.9600
397748939557619
11:49:31
XLON
597
113.9600
397748939557620
11:49:59
XLON
2,866
113.9600
397748939557684
11:50:05
XLON
3,000
113.9400
397748939557703
11:50:13
XLON
2,748
113.9400
397748939557724
11:50:13
XLON
139
113.9400
397748939557725
11:51:54
XLON
3,000
113.9600
397748939557971
11:51:54
XLON
1,200
113.9600
397748939557972
11:51:54
XLON
1,399
113.9600
397748939557973
11:51:54
XLON
2,895
113.9600
397748939557974
11:51:54
XLON
1,200
113.9600
397748939557975
11:51:54
XLON
1,977
113.9600
397748939557976
11:51:54
XLON
3,000
113.9600
397748939557977
11:51:54
XLON
2,085
113.9600
397748939557978
11:51:54
XLON
1,563
113.9600
397748939557979
11:52:24
XLON
7,475
113.9400
397748939558001
11:53:08
XLON
6,047
113.9400
397748939558144
11:54:07
XLON
3,000
113.9200
397748939558244
11:54:07
XLON
999
113.9200
397748939558245
11:55:07
XLON
3,000
113.9600
397748939558389
11:55:07
XLON
3,200
113.9600
397748939558390
11:55:32
XLON
2,681
113.9400
397748939558410
11:55:32
XLON
2,255
113.9400
397748939558411
11:55:32
XLON
3,585
113.9400
397748939558412
11:55:32
XLON
3,000
113.9400
397748939558416
11:56:41
XLON
1,576
113.9200
397748939558561
11:56:41
XLON
2,463
113.9200
397748939558562
11:57:13
XLON
2,292
113.9000
397748939558589
11:57:13
XLON
572
113.9000
397748939558590
11:57:41
XLON
2,849
113.9000
397748939558608
11:57:57
XLON
2,916
113.9000
397748939558610
11:58:13
XLON
4
113.9000
397748939558628
11:58:13
XLON
2,889
113.9000
397748939558629
11:58:31
XLON
287
113.9000
397748939558678
11:58:31
XLON
2,169
113.9000
397748939558679
11:58:31
XLON
534
113.9000
397748939558680
11:58:41
XLON
2,955
113.9000
397748939558716
11:59:06
XLON
2,862
113.9000
397748939558765
11:59:24
XLON
1,662
113.9000
397748939558806
11:59:24
XLON
1,331
113.9000
397748939558807
11:59:35
XLON
2,874
113.9000
397748939558829
12:00:05
XLON
2,980
113.9400
397748939558946
12:00:16
XLON
1,532
113.9400
397748939558979
12:00:16
XLON
1,308
113.9400
397748939558980
12:00:22
XLON
9,574
113.9200
397748939559006
12:00:23
XLON
2,835
113.9200
397748939559011
12:00:23
XLON
1,850
113.9200
397748939559012
12:02:06
XLON
2,826
113.9400
397748939559193
12:02:06
XLON
3,000
113.9400
397748939559194
12:02:06
XLON
1,399
113.9400
397748939559195
12:02:43
XLON
1,399
113.9200
397748939559259
12:02:43
XLON
1,578
113.9200
397748939559260
12:02:59
XLON
1,422
113.9200
397748939559325
12:02:59
XLON
1,529
113.9200
397748939559326
12:03:06
XLON
449
113.9200
397748939559354
12:03:06
XLON
7,717
113.9200
397748939559355
12:03:06
XLON
1,323
113.9200
397748939559356
12:03:50
XLON
6,968
113.9200
397748939559490
12:03:50
XLON
3,000
113.9200
397748939559501
12:03:50
XLON
4,140
113.9200
397748939559502
12:07:11
XLON
2,100
114.0000
397748939559859
12:07:11
XLON
3,000
114.0000
397748939559860
12:07:11
XLON
1,398
114.0000
397748939559861
12:08:05
XLON
3,000
114.0000
397748939559915
12:08:05
XLON
2,200
114.0000
397748939559916
12:08:05
XLON
2,679
114.0000
397748939559917
12:08:06
XLON
3,000
114.0000
397748939559920
12:08:06
XLON
2,331
114.0000
397748939559921
12:08:07
XLON
3,000
114.0000
397748939559922
12:08:07
XLON
1,907
114.0000
397748939559923
12:08:07
XLON
3,000
114.0000
397748939559924
12:08:18
XLON
2,841
114.0000
397748939559954
12:08:32
XLON
2,881
114.0200
397748939560002
12:08:52
XLON
1,920
114.0200
397748939560037
12:08:52
XLON
948
114.0200
397748939560038
12:09:12
XLON
2,328
114.0200
397748939560112
12:09:28
XLON
2,982
114.0200
397748939560138
12:09:54
XLON
13,066
114.0200
397748939560223
12:10:44
XLON
3,358
114.0200
397748939560358
12:12:25
XLON
1,784
114.0400
397748939560552
12:12:26
XLON
2,635
114.0400
397748939560553
12:12:26
XLON
1,460
114.0400
397748939560554
12:12:47
XLON
1,711
114.0400
397748939560591
12:12:47
XLON
1,212
114.0400
397748939560592
12:12:53
XLON
2,310
114.0200
397748939560632
12:13:04
XLON
3,000
114.0000
397748939560673
12:13:04
XLON
2,800
114.0000
397748939560674
12:13:14
XLON
9,673
113.9800
397748939560698
12:14:09
XLON
5,692
113.9400
397748939560789
12:15:01
XLON
5,378
113.9600
397748939560906
12:16:11
XLON
3,000
113.9600
397748939561066
12:16:11
XLON
1,312
113.9600
397748939561067
12:16:32
XLON
6,088
113.9400
397748939561117
12:16:52
XLON
4,387
113.9400
397748939561145
12:17:08
XLON
3,325
113.9200
397748939561171
12:17:48
XLON
1,661
113.9000
397748939561285
12:17:53
XLON
1,521
113.9000
397748939561289
12:18:42
XLON
3,923
113.8800
397748939561365
12:18:42
XLON
3,000
113.8800
397748939561366
12:18:42
XLON
2,112
113.8800
397748939561367
12:20:24
XLON
2,883
113.9200
397748939561565
12:20:24
XLON
3,000
113.9200
397748939561566
12:20:24
XLON
3,196
113.9200
397748939561567
12:21:43
XLON
1,170
113.9200
397748939561655
12:21:43
XLON
1,765
113.9200
397748939561656
12:21:56
XLON
2,846
113.9200
397748939561665
12:22:23
XLON
2,796
113.9200
397748939561779
12:22:38
XLON
2,977
113.9200
397748939561789
12:22:51
XLON
23
113.9200
397748939561815
12:22:51
XLON
1,335
113.9200
397748939561816
12:22:51
XLON
75
113.9200
397748939561817
12:22:51
XLON
1,494
113.9200
397748939561818
12:23:10
XLON
2,903
113.9200
397748939561889
12:23:26
XLON
3,166
113.8800
397748939561906
12:23:26
XLON
4,590
113.8800
397748939561907
12:24:11
XLON
3,000
113.8600
397748939561989
12:24:11
XLON
27
113.8600
397748939561990
12:24:36
XLON
2,982
113.8600
397748939562008
12:24:42
XLON
4,341
113.8400
397748939562012
12:25:27
XLON
2,300
113.8400
397748939562151
12:25:27
XLON
3,000
113.8400
397748939562152
12:25:27
XLON
1,200
113.8400
397748939562153
12:25:27
XLON
2,261
113.8400
397748939562154
12:25:34
XLON
4,657
113.8200
397748939562194
12:26:28
XLON
1,624
113.8400
397748939562251
12:26:28
XLON
2,685
113.8400
397748939562252
12:28:53
XLON
3,000
113.9000
397748939562539
12:28:53
XLON
234
113.9000
397748939562540
12:28:55
XLON
1,712
113.9000
397748939562541
12:29:01
XLON
3,000
113.9000
397748939562550
12:29:01
XLON
1,905
113.9000
397748939562551
12:29:05
XLON
2,848
113.9000
397748939562562
12:30:19
XLON
3,000
113.9400
397748939562693
12:31:18
XLON
3,915
113.9600
397748939562774
12:31:18
XLON
3,000
113.9600
397748939562775
12:31:18
XLON
2,635
113.9600
397748939562776
12:31:19
XLON
3,000
113.9600
397748939562780
12:31:19
XLON
1,476
113.9600
397748939562781
12:31:24
XLON
781
113.9600
397748939562786
12:31:42
XLON
3,000
113.9600
397748939562805
12:31:42
XLON
2,900
113.9600
397748939562806
12:31:42
XLON
3,959
113.9600
397748939562807
12:31:51
XLON
2,894
113.9600
397748939562817
12:32:06
XLON
5,188
113.9400
397748939562850
12:32:06
XLON
8,655
113.9400
397748939562851
12:32:31
XLON
3,203
113.8800
397748939562881
12:35:33
XLON
3,000
113.9200
397748939563155
12:35:33
XLON
3,384
113.9200
397748939563156
12:35:38
XLON
3,000
113.9200
397748939563168
12:35:38
XLON
1,922
113.9200
397748939563169
12:35:38
XLON
1,549
113.9200
397748939563170
12:36:51
XLON
3,000
113.9200
397748939563339
12:36:51
XLON
3,026
113.9200
397748939563340
12:36:56
XLON
671
113.9200
397748939563347
12:36:56
XLON
1,421
113.9200
397748939563348
12:36:56
XLON
1,601
113.9200
397748939563349
12:36:56
XLON
6,039
113.9200
397748939563350
12:37:33
XLON
13,217
113.9200
397748939563395
12:38:02
XLON
7,799
113.9400
397748939563471
12:38:44
XLON
2,064
113.9000
397748939563541
12:38:44
XLON
1,741
113.9000
397748939563542
12:39:50
XLON
2,949
113.9200
397748939563605
12:39:56
XLON
5,072
113.9200
397748939563610
12:39:56
XLON
2,359
113.9200
397748939563611
12:40:11
XLON
6,940
113.9200
397748939563643
12:40:59
XLON
4,302
113.8800
397748939563737
12:42:08
XLON
1,183
113.9000
397748939563894
12:42:08
XLON
3,000
113.9000
397748939563895
12:43:46
XLON
2,600
113.9200
397748939564065
12:43:46
XLON
3,000
113.9200
397748939564066
12:43:46
XLON
1,399
113.9200
397748939564067
12:44:07
XLON
5,680
113.9000
397748939564108
12:44:07
XLON
3,000
113.8600
397748939564127
12:44:07
XLON
3,000
113.8800
397748939564128
12:44:07
XLON
1,399
113.8800
397748939564129
12:44:07
XLON
1,200
113.8800
397748939564130
12:44:07
XLON
3,465
113.8800
397748939564131
12:44:07
XLON
2,079
113.9000
397748939564132
12:44:57
XLON
2,858
113.8600
397748939564189
12:45:21
XLON
3,000
113.8800
397748939564313
12:45:48
XLON
2,905
113.8800
397748939564375
12:45:58
XLON
3,000
113.8600
397748939564407
12:45:58
XLON
1,633
113.8600
397748939564408
12:46:03
XLON
6,063
113.8400
397748939564414
12:46:03
XLON
6,935
113.8400
397748939564415
12:46:03
XLON
3,000
113.8400
397748939564416
12:47:11
XLON
3,253
113.8200
397748939564585
12:47:54
XLON
2,966
113.8200
397748939564659
12:48:10
XLON
803
113.8200
397748939564676
12:48:10
XLON
130
113.8200
397748939564677
12:48:10
XLON
1,797
113.8200
397748939564678
12:48:10
XLON
234
113.8200
397748939564679
12:48:26
XLON
1,836
113.8200
397748939564724
12:48:26
XLON
693
113.8200
397748939564725
12:48:26
XLON
436
113.8200
397748939564726
12:49:08
XLON
1,762
113.8600
397748939564842
12:49:08
XLON
1,496
113.8600
397748939564843
12:49:14
XLON
1,386
113.8600
397748939564852
12:49:14
XLON
2,498
113.8600
397748939564853
12:49:25
XLON
2,029
113.8600
397748939564876
12:49:25
XLON
885
113.8600
397748939564877
12:49:35
XLON
1,192
113.8600
397748939564886
12:49:35
XLON
1,673
113.8600
397748939564887
12:49:53
XLON
1,146
113.8600
397748939564903
12:49:53
XLON
2,427
113.8600
397748939564905
12:50:23
XLON
7,025
113.8600
397748939565001
12:50:24
XLON
3,000
113.8600
397748939565005
12:50:24
XLON
3,100
113.8600
397748939565006
12:50:24
XLON
3,200
113.8600
397748939565007
12:50:24
XLON
1,200
113.8600
397748939565008
12:50:24
XLON
605
113.8600
397748939565009
12:51:23
XLON
3,314
113.7600
397748939565111
12:51:23
XLON
2,541
113.7600
397748939565112
12:52:09
XLON
1,164
113.7800
397748939565169
12:52:10
XLON
2,530
113.7800
397748939565171
12:52:10
XLON
3,000
113.7800
397748939565173
12:52:10
XLON
2,573
113.7800
397748939565174
12:52:10
XLON
571
113.7800
397748939565175
12:52:55
XLON
4,409
113.7800
397748939565360
12:53:42
XLON
5,265
113.7800
397748939565452
12:54:46
XLON
8,590
113.7800
397748939565611
12:54:46
XLON
1,436
113.7800
397748939565612
12:55:08
XLON
6,603
113.7800
397748939565656
12:55:08
XLON
3,000
113.7800
397748939565657
12:55:08
XLON
571
113.7800
397748939565658
12:56:30
XLON
2,285
113.7800
397748939565795
12:56:30
XLON
1,667
113.7800
397748939565796
12:56:30
XLON
133
113.7800
397748939565797
12:58:14
XLON
1,519
113.8000
397748939565942
12:58:14
XLON
1,481
113.8000
397748939565943
12:58:14
XLON
3,000
113.8000
397748939565938
12:58:14
XLON
2,471
113.8000
397748939565939
12:58:18
XLON
2,401
113.8000
397748939565945
12:58:18
XLON
3,868
113.8000
397748939565946
12:58:35
XLON
218
113.8000
397748939565956
12:58:40
XLON
2,954
113.8000
397748939565959
12:58:40
XLON
25
113.8000
397748939565960
12:58:56
XLON
2,984
113.8000
397748939565976
12:58:56
XLON
5,969
113.7800
397748939565985
12:59:00
XLON
149
113.7800
397748939566007
12:59:05
XLON
6,401
113.7800
397748939566014
13:00:08
XLON
3,000
113.7600
397748939566179
13:01:00
XLON
2,863
113.7600
397748939566317
13:01:00
XLON
11,241
113.7400
397748939566319
13:04:06
XLON
6,469
113.7800
397748939566721
13:04:25
XLON
1,766
113.7800
397748939566743
13:04:25
XLON
3,000
113.7800
397748939566744
13:04:25
XLON
4,014
113.7800
397748939566745
13:04:30
XLON
2,070
113.7800
397748939566751
13:04:30
XLON
1,880
113.7800
397748939566752
13:04:32
XLON
2,635
113.7800
397748939566753
13:04:32
XLON
1,795
113.7800
397748939566754
13:04:38
XLON
6,552
113.7800
397748939566755
13:04:38
XLON
2,607
113.7800
397748939566756
13:04:52
XLON
5
113.7800
397748939566769
13:04:52
XLON
2,925
113.7800
397748939566770
13:05:14
XLON
312
113.8000
397748939566832
13:05:23
XLON
3,619
113.8200
397748939566839
13:05:33
XLON
1,372
113.8200
397748939566846
13:05:33
XLON
2,386
113.8200
397748939566847
13:05:33
XLON
2,261
113.8200
397748939566848
13:05:33
XLON
959
113.8200
397748939566849
13:06:09
XLON
6,812
113.8200
397748939566903
13:06:09
XLON
3,000
113.8200
397748939566906
13:06:09
XLON
1,400
113.8200
397748939566907
13:06:09
XLON
1,010
113.8200
397748939566908
13:07:38
XLON
3,000
113.8600
397748939567129
13:07:38
XLON
1,270
113.8600
397748939567130
13:08:47
XLON
3,000
113.8400
397748939567242
13:08:47
XLON
1,723
113.8400
397748939567243
13:08:47
XLON
8,191
113.8400
397748939567240
13:09:11
XLON
3,270
113.8000
397748939567381
13:09:11
XLON
4,007
113.8000
397748939567382
13:09:11
XLON
13,645
113.8000
397748939567379
13:10:25
XLON
10,026
113.8000
397748939567521
13:10:25
XLON
3,000
113.8000
397748939567523
13:10:45
XLON
3,016
113.8000
397748939567565
13:10:55
XLON
3,180
113.7800
397748939567604
13:10:59
XLON
1,830
113.7600
397748939567614
13:11:11
XLON
5,003
113.7400
397748939567623
13:11:11
XLON
3,000
113.7400
397748939567652
13:11:15
XLON
9,204
113.7200
397748939567667
13:11:43
XLON
4,968
113.7000
397748939567703
13:11:43
XLON
5,969
113.7000
397748939567702
13:11:43
XLON
3,000
113.7000
397748939567717
13:11:43
XLON
2,925
113.7000
397748939567718
13:12:33
XLON
3,105
113.7000
397748939567787
13:12:59
XLON
4,094
113.6800
397748939567861
13:12:59
XLON
9,104
113.6800
397748939567862
13:13:08
XLON
1,025
113.6600
397748939567885
13:13:08
XLON
5,730
113.6600
397748939567884
13:13:08
XLON
5,072
113.6600
397748939567886
13:13:08
XLON
2,015
113.6600
397748939567888
13:13:08
XLON
970
113.6600
397748939567889
13:13:45
XLON
5,197
113.6800
397748939568071
13:13:46
XLON
3,160
113.6600
397748939568087
13:13:51
XLON
4,293
113.6400
397748939568107
13:13:51
XLON
3,000
113.6400
397748939568118
13:13:51
XLON
108
113.6400
397748939568119
13:14:23
XLON
857
113.6200
397748939568270
13:14:23
XLON
3,000
113.6200
397748939568271
13:14:34
XLON
12,906
113.6000
397748939568309
13:14:34
XLON
7,077
113.6000
397748939568310
13:14:34
XLON
3,000
113.6000
397748939568341
13:14:34
XLON
271
113.6000
397748939568342
13:14:34
XLON
4,212
113.5800
397748939568343
13:14:37
XLON
2,258
113.5600
397748939568364
13:14:37
XLON
1,583
113.5600
397748939568366
13:14:53
XLON
2,929
113.5600
397748939568386
13:14:53
XLON
2,863
113.5600
397748939568387
13:16:05
XLON
10,864
113.6200
397748939568567
13:17:48
XLON
8,927
113.7000
397748939568942
13:18:24
XLON
6,115
113.7000
397748939569004
13:18:24
XLON
1,174
113.7000
397748939569005
13:20:42
XLON
1,581
113.7400
397748939569241
13:20:42
XLON
1,562
113.7400
397748939569242
13:20:42
XLON
3,000
113.7400
397748939569246
13:20:42
XLON
1,402
113.7400
397748939569247
13:20:42
XLON
1,074
113.7400
397748939569248
13:21:17
XLON
3,965
113.7000
397748939569282
13:21:17
XLON
2,445
113.7000
397748939569283
13:21:48
XLON
43
113.7000
397748939569337
13:22:10
XLON
4,046
113.7000
397748939569379
13:22:30
XLON
1,540
113.7400
397748939569424
13:22:30
XLON
5,346
113.7400
397748939569426
13:22:30
XLON
2,588
113.7400
397748939569425
13:23:07
XLON
8,831
113.7200
397748939569468
13:23:49
XLON
2,659
113.7000
397748939569541
13:23:49
XLON
1,545
113.7000
397748939569542
13:24:31
XLON
3,000
113.7200
397748939569620
13:24:31
XLON
3,258
113.7200
397748939569621
13:24:31
XLON
966
113.7200
397748939569622
13:25:48
XLON
7,700
113.7200
397748939569751
13:26:09
XLON
3,000
113.7400
397748939569797
13:26:41
XLON
2,500
113.7200
397748939569901
13:26:41
XLON
3,000
113.7200
397748939569902
13:26:42
XLON
7,931
113.7000
397748939569909
13:26:43
XLON
5,152
113.7000
397748939569929
13:26:43
XLON
3,852
113.7000
397748939569928
13:26:43
XLON
2,383
113.7000
397748939569930
13:27:34
XLON
5,086
113.7000
397748939570062
13:27:34
XLON
38
113.7000
397748939570066
13:27:35
XLON
2,054
113.7000
397748939570068
13:27:35
XLON
3,361
113.7000
397748939570067
13:28:06
XLON
4,072
113.7000
397748939570108
13:28:20
XLON
1,714
113.7200
397748939570146
13:28:20
XLON
1,605
113.7200
397748939570147
13:28:53
XLON
3,151
113.7400
397748939570219
13:29:12
XLON
1,439
113.7400
397748939570256
13:29:20
XLON
8,113
113.7400
397748939570280
13:29:41
XLON
3,029
113.7400
397748939570328
13:30:05
XLON
864
113.7400
397748939570363
13:30:06
XLON
3,204
113.7400
397748939570373
13:30:06
XLON
3,539
113.7400
397748939570372
13:30:07
XLON
3,100
113.7400
397748939570377
13:30:07
XLON
1,221
113.7400
397748939570378
13:30:11
XLON
2,918
113.7200
397748939570384
13:30:16
XLON
1,345
113.7000
397748939570403
13:30:16
XLON
4,680
113.7000
397748939570404
13:30:20
XLON
3,736
113.7000
397748939570417
13:30:20
XLON
2,400
113.7000
397748939570418
13:30:20
XLON
609
113.7000
397748939570419
13:30:40
XLON
227
113.6800
397748939570451
13:30:50
XLON
2,594
113.6800
397748939570456
13:30:50
XLON
389
113.6800
397748939570457
13:30:59
XLON
2,197
113.6800
397748939570474
13:30:59
XLON
760
113.6800
397748939570475
13:30:59
XLON
3,100
113.6800
397748939570476
13:30:59
XLON
366
113.6800
397748939570477
13:31:32
XLON
4,472
113.6600
397748939570580
13:32:20
XLON
2,574
113.7000
397748939570700
13:32:20
XLON
2,357
113.7000
397748939570701
13:32:52
XLON
3,000
113.6800
397748939570757
13:32:52
XLON
3,000
113.6800
397748939570758
13:33:29
XLON
3,864
113.6400
397748939570869
13:33:40
XLON
3,793
113.6400
397748939570950
13:33:40
XLON
612
113.6400
397748939570963
13:33:40
XLON
3,000
113.6400
397748939570964
13:33:40
XLON
2,281
113.6400
397748939570965
13:33:40
XLON
1,296
113.6400
397748939570966
13:33:40
XLON
178
113.6400
397748939570967
13:33:42
XLON
3,193
113.6400
397748939571010
13:33:42
XLON
330
113.6400
397748939571011
13:34:11
XLON
2,100
113.6600
397748939571068
13:34:11
XLON
1,759
113.6600
397748939571069
13:34:11
XLON
4,885
113.6600
397748939571065
13:34:11
XLON
12,271
113.6600
397748939571067
13:34:11
XLON
2,582
113.6600
397748939571066
13:34:38
XLON
2,202
113.6400
397748939571155
13:34:38
XLON
1,157
113.6400
397748939571156
13:34:38
XLON
2,852
113.6400
397748939571157
13:34:53
XLON
2,695
113.6200
397748939571199
13:35:42
XLON
3,000
113.6400
397748939571286
13:35:42
XLON
3
113.6400
397748939571287
13:35:42
XLON
2,813
113.6400
397748939571288
13:35:53
XLON
6,369
113.6200
397748939571304
13:35:53
XLON
6,976
113.6200
397748939571302
13:36:07
XLON
4,213
113.6600
397748939571345
13:36:22
XLON
3,430
113.6800
397748939571432
13:36:22
XLON
7,112
113.6800
397748939571431
13:37:05
XLON
2,155
113.6800
397748939571484
13:37:41
XLON
3,765
113.7000
397748939571554
13:37:41
XLON
4,807
113.7000
397748939571555
13:37:41
XLON
3,000
113.7000
397748939571556
13:37:41
XLON
2,500
113.7000
397748939571557
13:37:41
XLON
2,960
113.7000
397748939571558
13:38:23
XLON
3,100
113.6800
397748939571634
13:38:23
XLON
1,128
113.6800
397748939571635
13:38:29
XLON
962
113.6800
397748939571640
13:38:39
XLON
4,668
113.6800
397748939571642
13:38:39
XLON
3,411
113.6800
397748939571641
13:38:39
XLON
3,935
113.6800
397748939571643
13:38:59
XLON
2,949
113.7000
397748939571746
13:39:10
XLON
3,359
113.6800
397748939571797
13:40:14
XLON
2,700
113.6800
397748939571934
13:40:14
XLON
932
113.6800
397748939571935
13:40:14
XLON
2,068
113.6800
397748939571936
13:40:14
XLON
1,402
113.6800
397748939571937
13:40:14
XLON
3,342
113.6800
397748939571938
13:40:29
XLON
1,556
113.6600
397748939571970
13:41:08
XLON
3
113.6800
397748939572036
13:41:08
XLON
2,286
113.6800
397748939572037
13:41:18
XLON
8,889
113.6800
397748939572058
13:41:18
XLON
2,763
113.6800
397748939572059
13:41:18
XLON
3,100
113.6800
397748939572060
13:41:18
XLON
1,232
113.6800
397748939572061
13:41:55
XLON
2,178
113.6400
397748939572123
13:42:05
XLON
2,566
113.6400
397748939572139
13:42:05
XLON
247
113.6400
397748939572140
13:42:05
XLON
5,428
113.6400
397748939572141
13:42:05
XLON
2,900
113.6400
397748939572142
13:42:05
XLON
1,941
113.6400
397748939572143
13:43:16
XLON
1,313
113.7000
397748939572348
13:43:16
XLON
3,000
113.7000
397748939572349
13:43:46
XLON
1,315
113.7400
397748939572437
13:43:46
XLON
3,000
113.7400
397748939572438
13:43:46
XLON
2,320
113.7400
397748939572439
13:43:46
XLON
432
113.7400
397748939572440
13:43:59
XLON
1,766
113.7400
397748939572453
13:43:59
XLON
1,374
113.7400
397748939572454
13:44:19
XLON
1,797
113.7400
397748939572524
13:44:19
XLON
1,826
113.7400
397748939572525
13:45:28
XLON
587
113.7600
397748939572675
13:45:28
XLON
4,129
113.7600
397748939572676
13:45:28
XLON
3,300
113.7600
397748939572680
13:45:28
XLON
410
113.7600
397748939572681
13:45:28
XLON
2,490
113.7600
397748939572682
13:45:28
XLON
3,000
113.7600
397748939572683
13:45:28
XLON
2,497
113.7600
397748939572684
13:45:28
XLON
5,346
113.7600
397748939572685
13:45:41
XLON
5,309
113.7400
397748939572741
13:45:45
XLON
3,000
113.7400
397748939572771
13:45:45
XLON
220
113.7400
397748939572772
13:45:45
XLON
4,004
113.7400
397748939572770
13:45:45
XLON
3,065
113.7400
397748939572769
13:46:31
XLON
3,742
113.7000
397748939572895
13:47:05
XLON
156
113.7000
397748939573002
13:47:17
XLON
2,644
113.7000
397748939573017
13:47:29
XLON
2,504
113.7000
397748939573024
13:47:34
XLON
3,000
113.7000
397748939573050
13:47:34
XLON
693
113.7000
397748939573051
13:47:34
XLON
1,882
113.7000
397748939573052
13:47:34
XLON
1,848
113.7000
397748939573053
13:48:46
XLON
3,300
113.6800
397748939573148
13:48:46
XLON
611
113.6800
397748939573149
13:48:46
XLON
2,389
113.6800
397748939573150
13:48:52
XLON
567
113.6800
397748939573164
13:48:52
XLON
3,347
113.6800
397748939573165
13:49:03
XLON
3,000
113.6600
397748939573224
13:49:03
XLON
498
113.6600
397748939573225
13:49:22
XLON
5,626
113.6400
397748939573263
13:49:22
XLON
2,828
113.6400
397748939573264
13:50:09
XLON
3,048
113.6800
397748939573373
13:50:09
XLON
2,710
113.6800
397748939573374
13:50:38
XLON
2,200
113.6400
397748939573437
13:50:38
XLON
771
113.6400
397748939573438
13:51:05
XLON
6,259
113.6200
397748939573499
13:51:44
XLON
2,951
113.6600
397748939573610
13:51:55
XLON
2,951
113.6600
397748939573653
13:52:07
XLON
2,965
113.6600
397748939573667
13:52:11
XLON
1,054
113.7200
397748939573684
13:52:11
XLON
2,155
113.7200
397748939573685
13:52:55
XLON
1,792
113.7000
397748939573791
13:53:16
XLON
2,159
113.7600
397748939573879
13:53:16
XLON
1,521
113.7600
397748939573880
13:53:16
XLON
3,049
113.7600
397748939573881
13:53:16
XLON
1,011
113.7600
397748939573882
13:53:47
XLON
3,177
113.7200
397748939573947
13:53:47
XLON
676
113.7200
397748939573948
13:53:47
XLON
2,564
113.7200
397748939573949
13:54:18
XLON
3,000
113.7200
397748939574067
13:54:18
XLON
1,406
113.7200
397748939574068
13:54:18
XLON
1,467
113.7200
397748939574069
13:55:53
XLON
3,825
113.7800
397748939574268
13:56:57
XLON
6,786
113.7800
397748939574411
13:56:57
XLON
3,300
113.7800
397748939574417
13:56:57
XLON
3,000
113.7800
397748939574418
13:56:57
XLON
488
113.7800
397748939574419
13:56:57
XLON
3,000
113.7800
397748939574423
13:58:09
XLON
2,700
113.8000
397748939574547
13:58:09
XLON
3,000
113.8000
397748939574548
13:59:01
XLON
3,200
113.8000
397748939574682
13:59:01
XLON
14
113.8000
397748939574683
13:59:13
XLON
3,622
113.8000
397748939574716
14:01:00
XLON
2,900
113.7800
397748939575029
14:01:00
XLON
596
113.7800
397748939575030
14:01:04
XLON
1,420
113.8000
397748939575041
14:01:26
XLON
1,454
113.8000
397748939575109
14:01:26
XLON
3,000
113.8000
397748939575113
14:01:26
XLON
1,706
113.8000
397748939575114
14:01:43
XLON
2,695
113.8200
397748939575130
14:01:43
XLON
2,340
113.8200
397748939575131
14:01:50
XLON
3,628
113.8000
397748939575142
14:01:50
XLON
5,093
113.8000
397748939575143
14:01:50
XLON
3,151
113.8000
397748939575144
14:01:50
XLON
3,000
113.8000
397748939575145
14:01:50
XLON
2,914
113.8000
397748939575146
14:03:40
XLON
3,294
113.7800
397748939575453
14:04:07
XLON
4,939
113.7800
397748939575480
14:04:35
XLON
2,447
113.8000
397748939575542
14:04:46
XLON
2,723
113.8000
397748939575565
14:04:58
XLON
2,723
113.8000
397748939575570
14:05:01
XLON
3,000
113.8800
397748939575608
14:05:01
XLON
2,346
113.8800
397748939575609
14:05:02
XLON
3,000
113.8800
397748939575611
14:05:02
XLON
2,750
113.8800
397748939575612
14:05:02
XLON
3,275
113.8800
397748939575613
14:05:18
XLON
3,200
113.8800
397748939575648
14:05:18
XLON
3,000
113.8800
397748939575649
14:05:18
XLON
1,669
113.8800
397748939575650
14:05:31
XLON
1,667
113.8800
397748939575680
14:05:43
XLON
2,737
113.8800
397748939575692
14:05:43
XLON
814
113.8800
397748939575693
14:05:50
XLON
1,014
113.8600
397748939575716
14:05:50
XLON
13,948
113.8600
397748939575715
14:05:50
XLON
6,144
113.8600
397748939575717
14:05:50
XLON
3,000
113.8600
397748939575719
14:06:11
XLON
1,679
113.8600
397748939575754
14:06:11
XLON
3,000
113.8600
397748939575755
14:06:36
XLON
5,909
113.8200
397748939575790
14:06:36
XLON
2,800
113.8200
397748939575791
14:06:36
XLON
3,000
113.8200
397748939575792
14:06:36
XLON
237
113.8200
397748939575793
14:06:57
XLON
3,000
113.8200
397748939575843
14:06:57
XLON
2,504
113.8200
397748939575844
14:07:29
XLON
1,805
113.8000
397748939575898
14:07:29
XLON
11,234
113.8000
397748939575899
14:07:29
XLON
3,041
113.8000
397748939575901
14:07:29
XLON
159
113.8000
397748939575902
14:07:29
XLON
3,000
113.8000
397748939575903
14:07:29
XLON
3,776
113.8000
397748939575904
14:07:43
XLON
2,613
113.7800
397748939575925
14:07:43
XLON
4,853
113.7800
397748939575926
14:07:43
XLON
3,300
113.7800
397748939575928
14:07:43
XLON
270
113.7800
397748939575929
14:08:47
XLON
3,528
113.7400
397748939576076
14:08:47
XLON
1,001
113.7400
397748939576077
14:09:47
XLON
2,574
113.6800
397748939576164
14:10:02
XLON
1,219
113.6800
397748939576215
14:10:02
XLON
266
113.6800
397748939576216
14:10:02
XLON
2,607
113.6800
397748939576217
14:10:17
XLON
1,946
113.6800
397748939576249
14:10:17
XLON
3,317
113.6800
397748939576251
14:10:17
XLON
954
113.6800
397748939576250
14:12:20
XLON
4,817
113.7400
397748939576461
14:12:20
XLON
3,796
113.7400
397748939576460
14:13:58
XLON
611
113.7600
397748939576689
14:13:58
XLON
3,143
113.7600
397748939576690
14:14:43
XLON
3,000
113.7200
397748939576784
14:14:43
XLON
1,036
113.7200
397748939576785
14:15:03
XLON
2,028
113.7400
397748939576812
14:15:03
XLON
1,616
113.7400
397748939576813
14:15:03
XLON
2,867
113.7400
397748939576814
14:15:19
XLON
343
113.7200
397748939576905
14:15:19
XLON
5,132
113.7200
397748939576906
14:15:19
XLON
3,000
113.7200
397748939576909
14:15:19
XLON
2,190
113.7200
397748939576910
14:15:45
XLON
1,997
113.7400
397748939576961
14:16:22
XLON
9,089
113.7400
397748939577007
14:16:22
XLON
3,300
113.7400
397748939577012
14:16:22
XLON
291
113.7400
397748939577013
14:16:31
XLON
1,720
113.7000
397748939577031
14:16:31
XLON
3,292
113.7000
397748939577032
14:16:31
XLON
2,500
113.7000
397748939577033
14:16:31
XLON
1,984
113.7000
397748939577034
14:17:15
XLON
7,988
113.7400
397748939577140
14:17:15
XLON
667
113.7400
397748939577141
14:17:22
XLON
3,000
113.7400
397748939577149
14:17:38
XLON
856
113.7800
397748939577199
14:18:21
XLON
5,334
113.8000
397748939577316
14:18:22
XLON
3,000
113.8000
397748939577319
14:18:22
XLON
626
113.8000
397748939577320
14:18:22
XLON
3,650
113.8000
397748939577321
14:18:22
XLON
2,410
113.8000
397748939577322
14:18:22
XLON
3,630
113.8000
397748939577323
14:18:25
XLON
3,000
113.8200
397748939577337
14:19:05
XLON
2,531
113.8000
397748939577404
14:19:05
XLON
10,541
113.8000
397748939577405
14:19:05
XLON
8,174
113.8000
397748939577407
14:19:05
XLON
162
113.8000
397748939577406
14:19:07
XLON
3,000
113.8000
397748939577418
14:19:13
XLON
12,724
113.8000
397748939577428
14:19:13
XLON
3,000
113.8000
397748939577432
14:19:13
XLON
4,124
113.8000
397748939577433
14:19:14
XLON
3,000
113.8000
397748939577444
14:19:14
XLON
3,000
113.8000
397748939577456
14:20:08
XLON
4,801
113.8000
397748939577529
14:20:08
XLON
9,041
113.8000
397748939577530
14:21:10
XLON
7
113.8200
397748939577653
14:21:10
XLON
2,880
113.8200
397748939577654
14:21:18
XLON
11,582
113.8000
397748939577662
14:21:18
XLON
6,777
113.8000
397748939577663
14:21:18
XLON
6,201
113.8000
397748939577664
14:21:47
XLON
2,990
113.8000
397748939577725
14:24:35
XLON
3,810
113.8800
397748939578122
14:24:35
XLON
3,000
113.8800
397748939578123
14:24:41
XLON
2,424
113.8800
397748939578129
14:24:41
XLON
3,000
113.8800
397748939578128
14:24:59
XLON
3
113.8800
397748939578149
14:24:59
XLON
1,660
113.8800
397748939578150
14:25:01
XLON
3,000
114.0000
397748939578262
14:25:01
XLON
2,025
114.0000
397748939578263
14:25:01
XLON
2,220
114.0000
397748939578268
14:25:01
XLON
780
114.0000
397748939578269
14:25:02
XLON
2,220
114.0000
397748939578270
14:25:02
XLON
3,019
114.0000
397748939578271
14:25:02
XLON
1,556
114.0000
397748939578272
14:25:02
XLON
3,276
114.0000
397748939578277
14:25:03
XLON
3,838
114.0000
397748939578299
14:25:03
XLON
3,278
114.0000
397748939578300
14:25:03
XLON
10,106
113.9800
397748939578301
14:25:03
XLON
3,685
113.9800
397748939578302
14:25:04
XLON
151
113.9800
397748939578304
14:25:05
XLON
5,517
113.9800
397748939578305
14:25:10
XLON
1,226
113.9800
397748939578308
14:25:10
XLON
2,842
113.9800
397748939578309
14:25:10
XLON
3,000
113.9800
397748939578310
14:25:10
XLON
2,965
113.9800
397748939578311
14:25:10
XLON
929
113.9800
397748939578312
14:25:10
XLON
7,554
113.9800
397748939578313
14:25:10
XLON
3,279
113.9800
397748939578314
14:25:12
XLON
3,000
113.9800
397748939578318
14:25:12
XLON
2,984
113.9800
397748939578319
14:25:13
XLON
3,000
113.9800
397748939578328
14:25:13
XLON
2,992
113.9800
397748939578329
14:25:15
XLON
3,300
113.9800
397748939578336
14:25:15
XLON
3,000
113.9800
397748939578337
14:25:15
XLON
319
113.9800
397748939578338
14:25:15
XLON
1,679
113.9800
397748939578339
14:25:20
XLON
1,792
114.0000
397748939578369
14:25:20
XLON
2,406
114.0000
397748939578370
14:25:23
XLON
1,315
114.0200
397748939578376
14:25:23
XLON
3,000
114.0200
397748939578377
14:25:23
XLON
2,500
114.0200
397748939578378
14:25:23
XLON
1,369
114.0200
397748939578379
14:25:23
XLON
2,614
114.0200
397748939578380
14:25:30
XLON
3,000
114.0400
397748939578397
14:25:30
XLON
2,094
114.0400
397748939578398
14:25:30
XLON
2,416
114.0400
397748939578399
14:25:30
XLON
2,408
114.0400
397748939578400
14:25:30
XLON
3,000
114.0400
397748939578401
14:25:30
XLON
2,729
114.0400
397748939578402
14:25:30
XLON
3,000
114.0400
397748939578403
14:25:30
XLON
2,249
114.0400
397748939578404
14:25:30
XLON
1,216
114.0400
397748939578405
14:25:38
XLON
3,000
114.0400
397748939578411
14:25:44
XLON
1,892
114.0600
397748939578447
14:26:01
XLON
1,200
114.0400
397748939578481
14:26:01
XLON
3,000
114.0400
397748939578482
14:26:01
XLON
1,993
114.0400
397748939578483
14:26:02
XLON
2,025
114.0400
397748939578487
14:26:02
XLON
3,033
114.0400
397748939578488
14:26:08
XLON
1,595
114.0400
397748939578550
14:26:08
XLON
1,000
114.0400
397748939578551
14:26:08
XLON
2,507
114.0400
397748939578552
14:26:08
XLON
2,533
114.0400
397748939578553
14:26:09
XLON
3,000
114.0200
397748939578563
14:26:13
XLON
3,200
114.0400
397748939578577
14:26:13
XLON
3,000
114.0400
397748939578578
14:26:13
XLON
225
114.0400
397748939578579
14:26:13
XLON
1,383
114.0400
397748939578580
14:26:13
XLON
108
114.0600
397748939578581
14:26:13
XLON
2,706
114.0600
397748939578582
14:26:13
XLON
1,200
114.0600
397748939578583
14:26:13
XLON
3,948
114.0600
397748939578584
14:26:13
XLON
2,500
114.0600
397748939578585
14:26:13
XLON
1,200
114.0600
397748939578586
14:26:16
XLON
1,706
114.0600
397748939578593
14:26:24
XLON
2,120
114.0400
397748939578632
14:26:24
XLON
3,000
114.0400
397748939578633
14:26:24
XLON
2,500
114.0400
397748939578634
14:26:24
XLON
105
114.0400
397748939578635
14:26:28
XLON
500
114.0000
397748939578649
14:26:28
XLON
3,000
114.0000
397748939578650
14:26:28
XLON
3,377
114.0000
397748939578651
14:26:28
XLON
2,500
114.0000
397748939578652
14:26:28
XLON
1,200
114.0000
397748939578653
14:26:30
XLON
10,096
114.0000
397748939578674
14:26:32
XLON
2,953
113.9800
397748939578679
14:26:32
XLON
3,632
113.9600
397748939578682
14:26:32
XLON
3,000
113.9600
397748939578683
14:26:32
XLON
2,500
113.9800
397748939578684
14:26:32
XLON
842
113.9800
397748939578685
14:26:40
XLON
3,300
113.9400
397748939578728
14:26:40
XLON
3,000
113.9400
397748939578729
14:26:40
XLON
4,376
113.9400
397748939578730
14:26:40
XLON
3,187
113.9600
397748939578731
14:26:40
XLON
3,000
113.9600
397748939578732
14:26:40
XLON
2,500
113.9600
397748939578733
14:26:40
XLON
1,200
113.9600
397748939578734
14:26:40
XLON
367
113.9600
397748939578736
14:26:40
XLON
3,000
113.9600
397748939578737
14:26:42
XLON
6
113.9600
397748939578743
14:26:42
XLON
3,000
113.9600
397748939578744
14:26:42
XLON
4,301
113.9600
397748939578750
14:26:42
XLON
2,952
113.9600
397748939578751
14:27:22
XLON
1,827
113.9800
397748939578869
14:27:22
XLON
2,143
114.0000
397748939578870
14:27:34
XLON
6,205
113.9200
397748939578915
14:27:34
XLON
7,207
113.9200
397748939578916
14:27:34
XLON
3,300
113.9200
397748939578917
14:27:34
XLON
2,905
113.9200
397748939578918
14:27:37
XLON
1,860
113.9000
397748939578921
14:27:37
XLON
1,066
113.9000
397748939578922
14:28:04
XLON
8,778
113.9400
397748939579014
14:28:04
XLON
3,895
113.9400
397748939579015
14:28:31
XLON
1,122
113.9200
397748939579091
14:28:31
XLON
6,905
113.9200
397748939579092
14:29:16
XLON
2,420
113.8400
397748939579171
14:29:25
XLON
2,710
113.8400
397748939579181
14:29:34
XLON
1,201
113.8400
397748939579204
14:29:48
XLON
3,207
113.8400
397748939579254
14:29:52
XLON
221
113.8400
397748939579277
14:30:02
XLON
2,500
113.8600
397748939579392
14:30:02
XLON
3,000
113.8600
397748939579393
14:30:10
XLON
2,971
113.8400
397748939579466
14:30:25
XLON
1,830
113.8800
397748939579531
14:30:25
XLON
4
113.8800
397748939579534
14:30:25
XLON
7,219
113.8800
397748939579535
14:30:26
XLON
1,086
113.8800
397748939579538
14:30:40
XLON
12,373
113.8800
397748939579613
14:30:46
XLON
3,056
113.8800
397748939579653
14:30:49
XLON
3,055
113.8800
397748939579668
14:30:50
XLON
4,901
113.8800
397748939579669
14:31:06
XLON
327
113.9800
397748939579914
14:31:11
XLON
1,832
113.9800
397748939579960
14:31:11
XLON
3,000
113.9800
397748939579961
14:31:15
XLON
1,993
113.9800
397748939579981
14:31:20
XLON
3,000
113.9600
397748939580005
14:31:20
XLON
1,661
113.9600
397748939580006
14:31:28
XLON
4,144
113.9600
397748939580057
14:31:28
XLON
1,479
113.9600
397748939580058
14:31:31
XLON
125
113.9400
397748939580075
14:31:31
XLON
5,352
113.9400
397748939580076
14:31:33
XLON
2,100
113.9600
397748939580110
14:31:34
XLON
4,757
113.9400
397748939580117
14:31:37
XLON
3,961
113.9400
397748939580119
14:31:40
XLON
51
113.9400
397748939580175
14:31:52
XLON
3,300
113.9600
397748939580285
14:31:52
XLON
1,246
113.9600
397748939580286
14:31:52
XLON
11,726
113.9800
397748939580279
14:31:56
XLON
4,261
113.9200
397748939580345
14:31:56
XLON
2,500
113.9200
397748939580346
14:31:56
XLON
1,119
113.9200
397748939580347
14:31:56
XLON
3,000
113.9200
397748939580348
14:31:57
XLON
4
113.9200
397748939580363
14:31:58
XLON
3,342
113.9200
397748939580364
14:31:58
XLON
3,000
113.9200
397748939580365
14:32:01
XLON
1,135
113.9200
397748939580391
14:32:01
XLON
3,000
113.9200
397748939580392
14:32:02
XLON
2,500
113.9400
397748939580427
14:32:02
XLON
3,000
113.9400
397748939580428
14:32:02
XLON
1,674
113.9600
397748939580429
14:32:03
XLON
422
113.9400
397748939580456
14:32:03
XLON
2,500
113.9400
397748939580457
14:32:03
XLON
784
113.9400
397748939580458
14:32:03
XLON
11,012
113.9200
397748939580463
14:32:07
XLON
2,766
113.8800
397748939580480
14:32:31
XLON
3,849
113.8400
397748939580573
14:32:32
XLON
1,790
113.8400
397748939580590
14:32:32
XLON
2,200
113.8400
397748939580591
14:32:40
XLON
570
113.8000
397748939580627
14:32:58
XLON
1,209
113.8800
397748939580704
14:33:01
XLON
3,896
113.8800
397748939580709
14:33:04
XLON
3,897
113.8800
397748939580736
14:33:05
XLON
4,211
113.8800
397748939580738
14:33:05
XLON
962
113.8800
397748939580739
14:33:21
XLON
6,174
113.8600
397748939580833
14:33:28
XLON
2,189
113.8400
397748939580888
14:33:28
XLON
1,109
113.8400
397748939580889
14:33:53
XLON
4,365
113.9000
397748939581090
14:34:01
XLON
500
113.9000
397748939581152
14:34:10
XLON
2,700
113.9400
397748939581227
14:34:10
XLON
3,000
113.9400
397748939581228
14:34:10
XLON
1,792
113.9400
397748939581229
14:34:10
XLON
1,829
113.9400
397748939581230
14:34:52
XLON
3,000
113.9800
397748939581447
14:34:59
XLON
7
114.0000
397748939581491
14:34:59
XLON
3,000
114.0000
397748939581492
14:35:17
XLON
43
114.0800
397748939581681
14:35:17
XLON
3,000
114.0800
397748939581682
14:35:19
XLON
3
114.0800
397748939581685
14:35:19
XLON
2,173
114.0800
397748939581686
14:35:25
XLON
3,903
114.0800
397748939581698
14:35:25
XLON
1,714
114.0800
397748939581699
14:35:25
XLON
2,635
114.0800
397748939581700
14:35:27
XLON
5,478
114.0600
397748939581704
14:35:28
XLON
5,048
114.0600
397748939581710
14:35:28
XLON
5,000
114.0600
397748939581711
14:35:28
XLON
3,956
114.0600
397748939581712
14:35:28
XLON
2,700
114.0600
397748939581714
14:35:38
XLON
2,400
114.0400
397748939581733
14:35:38
XLON
3,200
114.0400
397748939581734
14:35:38
XLON
3,000
114.0400
397748939581735
14:35:40
XLON
777
114.0200
397748939581759
14:35:40
XLON
2,085
114.0200
397748939581760
14:35:40
XLON
2,882
114.0200
397748939581761
14:35:41
XLON
1,727
114.0200
397748939581775
14:35:41
XLON
1,527
114.0200
397748939581776
14:35:41
XLON
5,744
114.0200
397748939581777
14:35:46
XLON
1,430
114.0000
397748939581785
14:35:46
XLON
5,599
114.0000
397748939581786
14:35:52
XLON
902
113.9800
397748939581825
14:36:05
XLON
4,895
114.0000
397748939581874
14:36:15
XLON
3,233
113.9800
397748939581962
14:36:18
XLON
2,975
113.9800
397748939581997
14:38:11
XLON
475
113.9400
397748939582735
14:38:28
XLON
902
113.9200
397748939582808
14:38:34
XLON
3,902
113.9200
397748939582841
14:38:37
XLON
1,951
113.9200
397748939582855
14:38:43
XLON
3,300
113.9400
397748939582890
14:38:43
XLON
3,000
113.9400
397748939582891
14:38:43
XLON
3,153
113.9200
397748939582893
14:38:47
XLON
2,722
113.9200
397748939582905
14:39:03
XLON
3,300
113.9000
397748939582964
14:39:03
XLON
3,000
113.9000
397748939582965
14:39:03
XLON
4,835
113.9000
397748939582966
14:39:03
XLON
3,300
113.8800
397748939582979
14:39:05
XLON
3,155
113.8800
397748939583011
14:39:05
XLON
8,033
113.8800
397748939583012
14:39:05
XLON
277
113.8800
397748939583013
14:39:05
XLON
487
113.8800
397748939583014
14:39:05
XLON
500
113.9000
397748939583023
14:39:05
XLON
1,920
113.9000
397748939583024
14:39:13
XLON
454
113.9400
397748939583084
14:39:13
XLON
1,519
113.9400
397748939583085
14:39:14
XLON
1,849
113.9400
397748939583092
14:39:14
XLON
2,566
113.9400
397748939583093
14:39:16
XLON
412
113.9200
397748939583102
14:39:16
XLON
2,942
113.9200
397748939583103
14:39:16
XLON
10,047
113.9200
397748939583104
14:39:16
XLON
3,419
113.9200
397748939583105
14:39:32
XLON
781
113.9200
397748939583171
14:39:32
XLON
2,818
113.9200
397748939583172
14:39:46
XLON
2,877
113.9000
397748939583226
14:39:49
XLON
313
113.9000
397748939583234
14:39:49
XLON
3,175
113.9000
397748939583237
14:39:52
XLON
1,991
113.8800
397748939583241
14:40:01
XLON
1,848
113.8800
397748939583253
14:40:58
XLON
2,492
113.9400
397748939583549
14:40:58
XLON
1,905
113.9400
397748939583550
14:41:16
XLON
3,000
113.9800
397748939583639
14:41:16
XLON
1,204
113.9800
397748939583640
14:41:17
XLON
4,618
113.9600
397748939583646
14:41:17
XLON
895
113.9600
397748939583647
14:42:17
XLON
5,273
113.9200
397748939583873
14:42:21
XLON
7,267
113.9200
397748939583879
14:42:25
XLON
5
113.9600
397748939583903
14:42:25
XLON
2,939
113.9600
397748939583904
14:42:25
XLON
2,841
113.9600
397748939583920
14:43:02
XLON
3,789
113.9600
397748939584045
14:43:07
XLON
3,000
113.9400
397748939584074
14:43:07
XLON
1,992
113.9400
397748939584075
14:43:16
XLON
3,130
113.9200
397748939584081
14:43:23
XLON
3,898
113.9200
397748939584094
14:43:27
XLON
9,620
113.9800
397748939584125
14:43:32
XLON
919
113.9800
397748939584140
14:43:32
XLON
460
113.9800
397748939584141
14:43:32
XLON
8,489
113.9800
397748939584142
14:43:49
XLON
1,755
113.9600
397748939584229
14:43:52
XLON
3,301
113.9600
397748939584247
14:43:55
XLON
1,397
113.9400
397748939584259
14:44:05
XLON
30
113.9400
397748939584310
14:44:07
XLON
1,750
113.9400
397748939584328
14:44:13
XLON
3,177
113.9400
397748939584361
14:44:37
XLON
5,983
113.9400
397748939584525
14:44:43
XLON
345
113.9200
397748939584609
14:44:49
XLON
3,886
113.9200
397748939584632
14:45:23
XLON
2,000
113.9800
397748939584819
14:45:23
XLON
1,676
113.9800
397748939584820
14:45:26
XLON
3,333
113.9800
397748939584862
14:45:26
XLON
13,559
113.9600
397748939584865
14:46:08
XLON
6,724
113.9200
397748939585142
14:46:43
XLON
1,866
113.9400
397748939585327
14:46:43
XLON
2,744
113.9400
397748939585328
14:47:02
XLON
1,873
113.9400
397748939585505
14:47:02
XLON
3,000
113.9400
397748939585506
14:47:02
XLON
1,344
113.9400
397748939585507
14:47:03
XLON
253
113.9400
397748939585516
14:47:03
XLON
2,693
113.9400
397748939585517
14:47:31
XLON
4,658
113.9200
397748939585617
14:47:50
XLON
3,000
113.9200
397748939585721
14:47:50
XLON
2,268
113.9200
397748939585722
14:47:53
XLON
1,519
113.9400
397748939585753
14:47:53
XLON
1,519
113.9400
397748939585754
14:47:58
XLON
3,733
113.9200
397748939585765
14:48:04
XLON
3,722
113.9200
397748939585776
14:48:11
XLON
2,589
113.9200
397748939585781
14:48:18
XLON
93
113.9800
397748939585829
14:48:18
XLON
2,806
113.9800
397748939585830
14:48:25
XLON
3,328
113.9600
397748939585875
14:48:25
XLON
2,614
113.9600
397748939585876
14:48:25
XLON
6,158
113.9600
397748939585877
14:48:41
XLON
3,100
113.9400
397748939585952
14:48:41
XLON
592
113.9400
397748939585953
14:48:41
XLON
3,721
113.9600
397748939585941
14:48:41
XLON
540
113.9600
397748939585942
14:48:55
XLON
6,550
113.9000
397748939586003
14:48:55
XLON
1,301
113.9000
397748939586004
14:48:58
XLON
3,197
113.8800
397748939586009
14:49:01
XLON
1,851
113.8800
397748939586035
14:49:16
XLON
3,000
113.9000
397748939586109
14:49:16
XLON
715
113.9000
397748939586110
14:49:16
XLON
3,000
113.9000
397748939586111
14:49:16
XLON
3,533
113.9000
397748939586112
14:49:28
XLON
2,993
113.9200
397748939586168
14:49:55
XLON
3,000
113.9800
397748939586328
14:49:55
XLON
2,354
113.9800
397748939586329
14:49:55
XLON
2,500
113.9800
397748939586330
14:50:11
XLON
2,159
114.0200
397748939586531
14:50:11
XLON
3,000
114.0200
397748939586532
14:50:11
XLON
1,519
114.0200
397748939586538
14:50:11
XLON
2,777
114.0200
397748939586539
14:50:20
XLON
2,801
114.0000
397748939586591
14:50:20
XLON
1,000
114.0200
397748939586592
14:50:20
XLON
3,113
114.0200
397748939586593
14:50:20
XLON
1,466
114.0200
397748939586594
14:50:20
XLON
2,000
114.0200
397748939586595
14:50:20
XLON
4,050
114.0200
397748939586596
14:50:28
XLON
2,765
114.0000
397748939586625
14:50:28
XLON
7,325
114.0000
397748939586626
14:50:28
XLON
3,000
114.0000
397748939586628
14:50:28
XLON
2,500
114.0000
397748939586629
14:50:28
XLON
243
114.0000
397748939586630
14:50:37
XLON
4,716
114.0000
397748939586682
14:50:37
XLON
2,300
114.0000
397748939586685
14:50:37
XLON
2,260
114.0000
397748939586689
14:50:47
XLON
1,816
114.0000
397748939586718
14:50:52
XLON
3,140
114.0000
397748939586759
14:50:58
XLON
2,858
114.0000
397748939586778
14:51:03
XLON
2,865
114.0000
397748939586793
14:51:20
XLON
3,871
114.0000
397748939586889
14:51:20
XLON
9,000
114.0000
397748939586890
14:51:20
XLON
794
114.0000
397748939586891
14:51:20
XLON
1,522
114.0000
397748939586892
14:51:20
XLON
1,519
114.0000
397748939586893
14:51:42
XLON
2,217
113.9800
397748939586981
14:51:42
XLON
1,271
113.9800
397748939586982
14:52:01
XLON
2,997
114.0600
397748939587063
14:52:05
XLON
2,993
114.0800
397748939587100
14:52:05
XLON
956
114.0800
397748939587101
14:52:08
XLON
5,604
114.0800
397748939587109
14:52:26
XLON
2,931
114.0800
397748939587141
14:52:26
XLON
2,049
114.0800
397748939587142
14:52:28
XLON
5,730
114.0600
397748939587146
14:52:48
XLON
3,000
114.0600
397748939587340
14:52:49
XLON
3,098
114.1000
397748939587416
14:52:49
XLON
15
114.1000
397748939587417
14:52:54
XLON
3,000
114.1000
397748939587438
14:53:02
XLON
7,509
114.1400
397748939587469
14:53:02
XLON
2,252
114.1400
397748939587470
14:53:02
XLON
4,032
114.1400
397748939587471
14:53:02
XLON
3,000
114.1400
397748939587472
14:53:02
XLON
4,897
114.1400
397748939587473
14:53:02
XLON
2,665
114.1400
397748939587474
14:53:03
XLON
609
114.1400
397748939587477
14:53:03
XLON
1,661
114.1400
397748939587478
14:53:03
XLON
1,528
114.1400
397748939587479
14:53:15
XLON
2,024
114.1400
397748939587511
14:53:15
XLON
1,919
114.1400
397748939587512
14:53:19
XLON
1,760
114.1400
397748939587525
14:53:19
XLON
2,265
114.1400
397748939587526
14:53:19
XLON
1,442
114.1400
397748939587527
14:53:21
XLON
1,993
114.1400
397748939587532
14:53:21
XLON
1,317
114.1400
397748939587533
14:53:28
XLON
804
114.1200
397748939587605
14:53:28
XLON
10,441
114.1200
397748939587606
14:53:36
XLON
1,710
114.0800
397748939587624
14:53:36
XLON
1,993
114.0800
397748939587625
14:53:39
XLON
9,530
114.0800
397748939587657
14:53:39
XLON
2,738
114.0800
397748939587658
14:53:39
XLON
965
114.0800
397748939587659
14:54:40
XLON
1,069
114.0200
397748939587981
14:54:45
XLON
2,000
114.0200
397748939588000
14:54:46
XLON
5,201
114.0000
397748939588012
14:54:52
XLON
712
113.9800
397748939588032
14:54:58
XLON
13,319
113.9800
397748939588034
14:54:59
XLON
633
113.9800
397748939588036
14:55:04
XLON
2,812
113.9800
397748939588063
14:55:16
XLON
213
113.9600
397748939588136
14:55:23
XLON
3,212
113.9600
397748939588175
14:55:42
XLON
1,519
114.0400
397748939588318
14:55:42
XLON
2,623
114.0400
397748939588319
14:55:43
XLON
2,675
114.0200
397748939588321
14:55:43
XLON
8,266
114.0200
397748939588322
14:56:01
XLON
305
113.9800
397748939588412
14:56:08
XLON
3,534
113.9800
397748939588443
14:56:09
XLON
3,285
113.9800
397748939588463
14:56:16
XLON
4,936
113.9800
397748939588510
14:56:16
XLON
4,854
113.9800
397748939588509
14:56:44
XLON
2,645
113.9800
397748939588594
14:57:00
XLON
3,374
113.9800
397748939588677
14:57:58
XLON
3,000
113.9200
397748939588977
14:57:58
XLON
2,459
113.9200
397748939588978
14:58:09
XLON
2,293
113.9400
397748939589022
14:58:09
XLON
2,843
113.9400
397748939589023
14:58:14
XLON
2,800
113.9600
397748939589043
14:58:14
XLON
3,000
113.9600
397748939589044
14:58:14
XLON
4,492
113.9600
397748939589045
14:58:14
XLON
2,137
113.9600
397748939589046
14:58:14
XLON
3,000
113.9600
397748939589047
14:58:29
XLON
574
113.9400
397748939589101
14:58:29
XLON
771
113.9400
397748939589102
14:58:32
XLON
1,269
113.9400
397748939589111
14:58:33
XLON
5,754
113.9400
397748939589115
14:58:34
XLON
612
113.9400
397748939589124
14:58:34
XLON
8,368
113.9400
397748939589126
14:59:09
XLON
11,246
114.0600
397748939589259
14:59:09
XLON
2,567
114.0400
397748939589263
14:59:09
XLON
1,860
114.0400
397748939589264
14:59:09
XLON
2,339
114.0400
397748939589265
14:59:10
XLON
3,283
114.0400
397748939589271
14:59:14
XLON
3,100
114.0400
397748939589290
14:59:14
XLON
285
114.0400
397748939589291
14:59:20
XLON
3,000
114.0200
397748939589318
14:59:29
XLON
1,580
114.0000
397748939589337
14:59:44
XLON
2,020
113.9800
397748939589394
14:59:51
XLON
2,850
114.0200
397748939589441
14:59:51
XLON
330
114.0200
397748939589442
15:00:05
XLON
3,000
114.0400
397748939589536
15:00:05
XLON
2,357
114.0400
397748939589537
15:00:05
XLON
2,187
114.0400
397748939589538
15:00:05
XLON
3,000
114.0400
397748939589539
15:00:05
XLON
1,789
114.0400
397748939589540
15:00:14
XLON
2,192
114.0200
397748939589559
15:00:14
XLON
2,967
114.0200
397748939589560
15:00:14
XLON
3,000
114.0200
397748939589561
15:00:14
XLON
1,200
114.0200
397748939589562
15:00:17
XLON
4,747
114.0200
397748939589566
15:00:33
XLON
5,740
114.0400
397748939589673
15:00:45
XLON
2,217
114.0200
397748939589775
15:00:45
XLON
1,532
114.0200
397748939589776
15:01:10
XLON
1,239
114.0000
397748939589861
15:01:13
XLON
4,848
114.0000
397748939589866
15:01:15
XLON
4,006
114.0000
397748939589872
15:01:15
XLON
6,087
114.0000
397748939589873
15:02:13
XLON
1,314
114.0800
397748939590114
15:02:13
XLON
1,633
114.0800
397748939590115
15:02:13
XLON
1,002
114.0800
397748939590116
15:02:13
XLON
1,827
114.0800
397748939590117
15:02:13
XLON
1,415
114.0800
397748939590118
15:02:23
XLON
6,120
114.0800
397748939590187
15:02:23
XLON
4,527
114.0800
397748939590188
15:02:23
XLON
3,000
114.0800
397748939590190
15:02:50
XLON
3,000
114.1200
397748939590315
15:02:50
XLON
2,261
114.1200
397748939590316
15:02:50
XLON
2,500
114.1200
397748939590317
15:03:13
XLON
3,000
114.1600
397748939590442
15:03:13
XLON
1,166
114.1600
397748939590443
15:03:15
XLON
3,000
114.1600
397748939590456
15:03:15
XLON
3,000
114.1600
397748939590457
15:03:16
XLON
2,269
114.1600
397748939590458
15:03:16
XLON
3,000
114.1600
397748939590459
15:03:16
XLON
1,855
114.1600
397748939590460
15:03:16
XLON
3,000
114.1600
397748939590461
15:03:16
XLON
1,361
114.1600
397748939590462
15:03:16
XLON
1,519
114.1600
397748939590463
15:03:19
XLON
3,000
114.1600
397748939590475
15:03:19
XLON
3,413
114.1600
397748939590476
15:03:19
XLON
3,000
114.1600
397748939590477
15:03:19
XLON
2,500
114.1600
397748939590478
15:03:20
XLON
2,072
114.1600
397748939590483
15:03:20
XLON
3,000
114.1600
397748939590484
15:03:23
XLON
4
114.1600
397748939590508
15:03:24
XLON
3,804
114.1400
397748939590510
15:03:26
XLON
2,809
114.1400
397748939590529
15:03:26
XLON
2,836
114.1400
397748939590530
15:03:29
XLON
2,675
114.1400
397748939590547
15:03:29
XLON
1
114.1400
397748939590548
15:03:30
XLON
2,942
114.1400
397748939590564
15:03:30
XLON
2,645
114.1400
397748939590565
15:03:43
XLON
3,693
114.1200
397748939590604
15:03:44
XLON
5,220
114.1200
397748939590613
15:03:48
XLON
7,060
114.1200
397748939590632
15:04:02
XLON
5,530
114.1400
397748939590673
15:04:02
XLON
3,000
114.1400
397748939590674
15:04:02
XLON
2,590
114.1400
397748939590675
15:04:02
XLON
3,000
114.1400
397748939590676
15:04:11
XLON
3,577
114.1200
397748939590711
15:04:11
XLON
2,608
114.1400
397748939590715
15:04:11
XLON
2,500
114.1400
397748939590716
15:04:11
XLON
1,895
114.1400
397748939590717
15:04:38
XLON
687
114.1200
397748939590840
15:05:01
XLON
5
114.1400
397748939590955
15:05:09
XLON
1,972
114.1600
397748939590983
15:05:09
XLON
1,314
114.1600
397748939590984
15:05:09
XLON
3,000
114.1600
397748939590985
15:05:09
XLON
1,320
114.1600
397748939590986
15:05:09
XLON
2,862
114.1400
397748939590990
15:05:09
XLON
2,600
114.1400
397748939590993
15:05:09
XLON
2,363
114.1400
397748939590994
15:05:17
XLON
3,000
114.1400
397748939591014
15:05:17
XLON
2,500
114.1400
397748939591015
15:05:17
XLON
891
114.1400
397748939591016
15:05:17
XLON
1,642
114.1400
397748939591019
15:05:17
XLON
205
114.1400
397748939591020
15:05:17
XLON
3,000
114.1400
397748939591021
15:05:22
XLON
2,783
114.1400
397748939591026
15:05:22
XLON
70
114.1400
397748939591027
15:05:29
XLON
754
114.1200
397748939591049
15:05:38
XLON
9,934
114.1600
397748939591086
15:05:38
XLON
3,200
114.1600
397748939591087
15:05:38
XLON
267
114.1600
397748939591088
15:05:38
XLON
2,733
114.1600
397748939591089
15:05:38
XLON
2,659
114.1600
397748939591090
15:05:39
XLON
3,274
114.1400
397748939591094
15:05:46
XLON
5,546
114.1400
397748939591128
15:06:13
XLON
2,200
114.2000
397748939591292
15:06:13
XLON
2,564
114.2000
397748939591293
15:06:13
XLON
3,000
114.2000
397748939591294
15:06:13
XLON
2,681
114.2000
397748939591295
15:06:14
XLON
2,376
114.2000
397748939591296
15:06:14
XLON
1,444
114.2000
397748939591297
15:06:24
XLON
534
114.1800
397748939591354
15:06:24
XLON
2,419
114.1800
397748939591355
15:06:24
XLON
10,918
114.1800
397748939591356
15:06:26
XLON
2,290
114.1400
397748939591383
15:06:26
XLON
2,565
114.1400
397748939591384
15:06:26
XLON
2,104
114.1400
397748939591385
15:06:28
XLON
3,000
114.1600
397748939591416
15:06:28
XLON
2,635
114.1600
397748939591417
15:06:28
XLON
2,804
114.1600
397748939591418
15:06:33
XLON
9,000
114.1400
397748939591429
15:06:33
XLON
3,570
114.1400
397748939591430
15:06:37
XLON
2,923
114.1400
397748939591435
15:06:37
XLON
3,283
114.1400
397748939591436
15:06:37
XLON
350
114.1400
397748939591437
15:06:37
XLON
1,924
114.1400
397748939591438
15:06:38
XLON
649
114.1400
397748939591439
15:06:38
XLON
3,000
114.1400
397748939591440
15:06:38
XLON
26
114.1400
397748939591441
15:06:54
XLON
3,117
114.1200
397748939591479
15:07:33
XLON
5,787
114.1600
397748939591740
15:07:33
XLON
2,945
114.1600
397748939591741
15:07:45
XLON
3,422
114.0800
397748939591807
15:07:45
XLON
874
114.0800
397748939591808
15:07:45
XLON
2,274
114.0800
397748939591809
15:07:54
XLON
3,569
114.0800
397748939591845
15:08:01
XLON
550
114.0600
397748939591878
15:08:28
XLON
13
114.0800
397748939591979
15:08:28
XLON
4,447
114.0800
397748939591977
15:08:28
XLON
10,393
114.0800
397748939591975
15:08:30
XLON
6,984
114.0800
397748939591990
15:08:54
XLON
2,094
114.0600
397748939592060
15:08:54
XLON
1,440
114.0600
397748939592061
15:09:13
XLON
1,421
114.0200
397748939592164
15:09:18
XLON
3,482
114.0200
397748939592211
15:09:46
XLON
481
114.0400
397748939592348
15:09:51
XLON
3,481
114.0400
397748939592350
15:10:03
XLON
3,433
114.0400
397748939592367
15:10:09
XLON
47
114.0400
397748939592430
15:10:09
XLON
3,000
114.0400
397748939592431
15:10:09
XLON
433
114.0400
397748939592432
15:10:27
XLON
2,842
113.9600
397748939592546
15:10:28
XLON
577
113.9600
397748939592547
15:10:28
XLON
996
113.9600
397748939592550
15:10:34
XLON
2,437
113.9600
397748939592568
15:10:46
XLON
2,841
113.9600
397748939592606
15:10:46
XLON
1,993
113.9600
397748939592607
15:10:46
XLON
3,109
113.9600
397748939592610
15:10:46
XLON
3,333
113.9600
397748939592611
15:10:46
XLON
719
113.9600
397748939592612
15:10:46
XLON
3,000
113.9600
397748939592613
15:10:46
XLON
2,791
113.9600
397748939592614
15:10:46
XLON
2,152
113.9600
397748939592615
15:12:01
XLON
4
113.9600
397748939593214
15:12:01
XLON
3,000
113.9600
397748939593215
15:12:01
XLON
1,895
113.9600
397748939593216
15:12:26
XLON
3,031
113.9400
397748939593306
15:12:42
XLON
5,214
113.9200
397748939593430
15:12:42
XLON
2,010
113.9200
397748939593433
15:12:42
XLON
3,000
113.9200
397748939593434
15:12:49
XLON
3,000
113.9000
397748939593477
15:12:49
XLON
383
113.9000
397748939593478
15:12:49
XLON
1,074
113.8800
397748939593482
15:12:49
XLON
4,078
113.8800
397748939593483
15:13:24
XLON
5,837
113.9000
397748939593641
15:13:27
XLON
7
113.9200
397748939593658
15:13:38
XLON
2,386
113.9200
397748939593690
15:13:42
XLON
1,519
113.9200
397748939593702
15:13:42
XLON
1,661
113.9200
397748939593703
15:13:50
XLON
1,661
113.9200
397748939593734
15:13:50
XLON
1,801
113.9200
397748939593735
15:13:54
XLON
3,315
113.9000
397748939593746
15:14:01
XLON
3,307
113.9000
397748939593779
15:14:22
XLON
6,571
113.8800
397748939593853
15:14:22
XLON
4,455
113.8800
397748939593854
15:14:22
XLON
501
113.8800
397748939593855
15:14:52
XLON
3,298
113.8600
397748939593944
15:14:57
XLON
3,387
113.8600
397748939593951
15:15:12
XLON
4,580
113.8200
397748939594029
15:15:52
XLON
2,767
113.8800
397748939594202
15:15:52
XLON
6,674
113.8800
397748939594203
15:16:27
XLON
6,185
113.9200
397748939594447
15:17:16
XLON
3,324
113.8600
397748939594585
15:17:23
XLON
3,958
113.8600
397748939594599
15:17:42
XLON
3,679
113.8600
397748939594652
15:17:42
XLON
550
113.8600
397748939594653
15:18:06
XLON
3,304
113.8600
397748939594823
15:18:13
XLON
2,614
113.8600
397748939594854
15:18:13
XLON
218
113.8600
397748939594855
15:18:30
XLON
3,155
113.8600
397748939594923
15:18:39
XLON
3,132
113.8600
397748939594943
15:19:06
XLON
449
113.8400
397748939595014
15:19:13
XLON
290
113.8600
397748939595022
15:19:18
XLON
3,290
113.8600
397748939595026
15:19:25
XLON
352
113.8600
397748939595056
15:19:30
XLON
3,228
113.8600
397748939595069
15:20:09
XLON
679
113.9200
397748939595176
15:20:09
XLON
5,655
113.9200
397748939595177
15:20:10
XLON
3,499
113.9200
397748939595178
15:20:10
XLON
5,045
113.9200
397748939595179
15:20:22
XLON
3,000
113.9200
397748939595203
15:20:22
XLON
1,501
113.9200
397748939595204
15:20:45
XLON
909
113.9000
397748939595309
15:20:55
XLON
3,000
113.9200
397748939595332
15:21:03
XLON
2,910
113.9600
397748939595385
15:21:07
XLON
10,667
113.9400
397748939595399
15:21:07
XLON
1,403
113.9400
397748939595400
15:21:07
XLON
2,800
113.9200
397748939595401
15:21:07
XLON
1,797
113.9200
397748939595402
15:22:15
XLON
9,386
113.9400
397748939595660
15:22:15
XLON
3,000
113.9400
397748939595661
15:22:15
XLON
481
113.9400
397748939595662
15:22:34
XLON
3,000
113.9200
397748939595794
15:22:42
XLON
3,000
113.9200
397748939595800
15:22:42
XLON
160
113.9200
397748939595801
15:22:45
XLON
9,087
113.8800
397748939595811
15:22:45
XLON
319
113.8800
397748939595812
15:22:45
XLON
2,500
113.8800
397748939595813
15:22:45
XLON
3,000
113.8800
397748939595814
15:22:45
XLON
3,587
113.8800
397748939595815
15:23:27
XLON
3,000
113.9000
397748939596002
15:23:40
XLON
6,939
113.9000
397748939596057
15:23:45
XLON
3,542
113.9000
397748939596087
15:24:55
XLON
3,300
113.8800
397748939596444
15:24:55
XLON
3,000
113.8800
397748939596445
15:25:08
XLON
3,000
113.9200
397748939596558
15:25:08
XLON
2,800
113.9200
397748939596559
15:25:19
XLON
2,900
113.9400
397748939596596
15:25:19
XLON
2,500
113.9400
397748939596597
15:25:19
XLON
3,000
113.9400
397748939596598
15:25:22
XLON
2,346
113.9400
397748939596605
15:25:22
XLON
559
113.9400
397748939596606
15:25:23
XLON
7,607
113.9200
397748939596613
15:25:23
XLON
6,006
113.9200
397748939596614
15:26:11
XLON
1,408
113.9800
397748939596779
15:26:16
XLON
5,734
113.9800
397748939596803
15:26:16
XLON
3,000
113.9800
397748939596805
15:26:16
XLON
2,300
113.9800
397748939596806
15:26:46
XLON
2,912
114.0000
397748939596941
15:26:53
XLON
2,372
114.0000
397748939596962
15:26:53
XLON
697
114.0000
397748939596963
15:26:53
XLON
2,228
114.0000
397748939596965
15:26:53
XLON
85
114.0000
397748939596966
15:26:58
XLON
8,851
114.0000
397748939596974
15:27:37
XLON
2,381
113.9600
397748939597128
15:27:37
XLON
483
113.9600
397748939597129
15:27:59
XLON
12,126
113.9600
397748939597208
15:27:59
XLON
2,400
113.9400
397748939597211
15:27:59
XLON
3,000
113.9400
397748939597212
15:27:59
XLON
2,302
113.9600
397748939597213
15:28:45
XLON
3,024
113.9400
397748939597394
15:28:45
XLON
207
113.9400
397748939597395
15:29:07
XLON
2,492
113.9800
397748939597498
15:29:07
XLON
3,000
113.9800
397748939597499
15:29:07
XLON
2,000
113.9800
397748939597500
15:29:14
XLON
3,000
113.9800
397748939597550
15:29:14
XLON
1
113.9800
397748939597551
15:29:23
XLON
1,499
113.9800
397748939597600
15:29:23
XLON
1,571
113.9800
397748939597601
15:29:27
XLON
1,330
113.9600
397748939597627
15:29:27
XLON
11,913
113.9600
397748939597628
15:29:53
XLON
760
113.9200
397748939597784
15:29:53
XLON
2,096
113.9200
397748939597785
15:30:04
XLON
4,292
113.9200
397748939597887
15:30:05
XLON
1,929
113.9200
397748939597888
15:30:05
XLON
551
113.9200
397748939597889
15:30:05
XLON
2,882
113.9200
397748939597892
15:30:18
XLON
3,305
113.9200
397748939597968
15:30:53
XLON
3,000
113.9600
397748939598059
15:30:53
XLON
310
113.9600
397748939598060
15:31:16
XLON
3,000
114.0000
397748939598208
15:31:16
XLON
2,311
114.0000
397748939598209
15:31:16
XLON
2,291
114.0000
397748939598210
15:31:18
XLON
5,723
113.9800
397748939598218
15:31:18
XLON
1,753
113.9800
397748939598219
15:31:33
XLON
2,052
113.9800
397748939598269
15:31:33
XLON
3,679
113.9800
397748939598270
15:31:57
XLON
1,600
113.9600
397748939598318
15:32:00
XLON
3,614
113.9600
397748939598320
15:32:40
XLON
6,841
114.0000
397748939598502
15:32:40
XLON
793
114.0000
397748939598503
15:32:40
XLON
3,000
114.0000
397748939598504
15:32:40
XLON
4,942
114.0000
397748939598505
15:33:16
XLON
5,483
114.0200
397748939598649
15:33:16
XLON
3,000
114.0200
397748939598653
15:33:16
XLON
3,200
114.0200
397748939598654
15:33:16
XLON
1,086
114.0200
397748939598655
15:33:30
XLON
3,308
114.0000
397748939598740
15:33:37
XLON
8,059
114.0000
397748939598754
15:33:37
XLON
3,000
114.0000
397748939598759
15:33:37
XLON
1,940
114.0000
397748939598760
15:33:52
XLON
3,226
114.0200
397748939598821
15:34:01
XLON
3,209
114.0000
397748939598847
15:34:42
XLON
3,083
114.0200
397748939598974
15:34:42
XLON
1,192
114.0000
397748939598976
15:34:50
XLON
3,387
114.0000
397748939599035
15:34:50
XLON
376
114.0000
397748939599036
15:34:50
XLON
2,317
114.0000
397748939599044
15:34:50
XLON
3,000
114.0000
397748939599045
15:35:01
XLON
3,205
113.9800
397748939599128
15:35:01
XLON
1,072
113.9800
397748939599129
15:35:01
XLON
2,700
113.9800
397748939599133
15:35:01
XLON
505
113.9800
397748939599134
15:35:34
XLON
3,000
113.9600
397748939599311
15:35:34
XLON
6,428
113.9600
397748939599312
15:35:34
XLON
4,000
113.9600
397748939599298
15:36:06
XLON
564
113.9600
397748939599426
15:36:30
XLON
2,943
114.0200
397748939599527
15:36:50
XLON
3,138
114.0200
397748939599577
15:36:50
XLON
3,000
114.0200
397748939599583
15:36:56
XLON
3,000
114.0200
397748939599602
15:36:56
XLON
135
114.0200
397748939599603
15:37:10
XLON
2,890
114.0600
397748939599709
15:37:14
XLON
110
114.0600
397748939599722
15:37:17
XLON
3,000
114.0600
397748939599734
15:37:21
XLON
398
114.0600
397748939599746
15:37:21
XLON
2,463
114.0600
397748939599747
15:37:30
XLON
537
114.0600
397748939599772
15:37:30
XLON
467
114.0600
397748939599773
15:37:33
XLON
2,404
114.0600
397748939599775
15:37:33
XLON
1,464
114.0600
397748939599776
15:37:51
XLON
3,000
114.0800
397748939599798
15:37:51
XLON
1,276
114.0800
397748939599799
15:37:53
XLON
3,000
114.0800
397748939599800
15:37:56
XLON
3,000
114.0800
397748939599803
15:37:56
XLON
36
114.0800
397748939599804
15:38:05
XLON
2,863
114.0800
397748939599817
15:38:43
XLON
3,000
114.0800
397748939599935
15:38:43
XLON
2,500
114.0800
397748939599936
15:39:18
XLON
3,000
114.0800
397748939600065
15:39:23
XLON
2,343
114.0800
397748939600085
15:39:23
XLON
3,276
114.0800
397748939600086
15:39:23
XLON
4,860
114.0800
397748939600087
15:39:23
XLON
3,000
114.0800
397748939600088
15:39:23
XLON
3,080
114.0800
397748939600089
15:39:23
XLON
4,518
114.0800
397748939600090
15:39:23
XLON
1,905
114.0800
397748939600091
15:39:26
XLON
3,000
114.0800
397748939600103
15:39:45
XLON
1,781
114.0800
397748939600162
15:39:47
XLON
473
114.0800
397748939600175
15:39:47
XLON
2,816
114.0800
397748939600176
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.ENDPOSSEDFMLEFSEEU
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