Transaction in Own Shares
22 November 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 17 November 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 November 2021 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,706,084 |
|
Highest price paid per share (pence): |
117.52 |
|
Lowest price paid per share (pence): |
115.20 |
|
Volume weighted average price paid per share (pence): |
115.98 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,496,745,610 of its ordinary shares in treasury and has 27,320,882,258 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 November 2021 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 22 November 2021 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
115.98 |
5,706,084 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
08:34:12 |
XLON |
3000 |
115.36 |
434264751483527 |
|
08:34:12 |
XLON |
9234 |
115.36 |
434264751483528 |
|
08:34:56 |
XLON |
15105 |
115.52 |
434264751483626 |
|
08:36:06 |
XLON |
15105 |
115.50 |
434264751483841 |
|
08:37:22 |
XLON |
3242 |
115.46 |
434264751484073 |
|
08:37:33 |
XLON |
9578 |
115.44 |
434264751484115 |
|
08:37:33 |
XLON |
5527 |
115.44 |
434264751484116 |
|
08:38:25 |
XLON |
8021 |
115.46 |
434264751484220 |
|
08:38:25 |
XLON |
3994 |
115.46 |
434264751484221 |
|
08:40:10 |
XLON |
3000 |
115.74 |
434264751484465 |
|
08:40:10 |
XLON |
150 |
115.74 |
434264751484466 |
|
08:40:37 |
XLON |
1348 |
115.80 |
434264751484530 |
|
08:40:43 |
XLON |
2625 |
115.82 |
434264751484561 |
|
08:40:43 |
XLON |
4014 |
115.82 |
434264751484562 |
|
08:40:43 |
XLON |
3695 |
115.82 |
434264751484563 |
|
08:40:43 |
XLON |
5570 |
115.82 |
434264751484565 |
|
08:40:52 |
XLON |
3224 |
115.80 |
434264751484591 |
|
08:40:52 |
XLON |
8159 |
115.80 |
434264751484592 |
|
08:42:32 |
XLON |
5270 |
115.68 |
434264751484834 |
|
08:42:32 |
XLON |
7499 |
115.68 |
434264751484835 |
|
08:42:32 |
XLON |
1482 |
115.68 |
434264751484836 |
|
08:43:36 |
XLON |
15105 |
115.64 |
434264751485023 |
|
08:45:01 |
XLON |
14668 |
115.62 |
434264751485256 |
|
08:45:43 |
XLON |
770 |
115.68 |
434264751485456 |
|
08:45:43 |
XLON |
14335 |
115.68 |
434264751485457 |
|
08:46:56 |
XLON |
14737 |
115.84 |
434264751485687 |
|
08:48:08 |
XLON |
13503 |
116.06 |
434264751485879 |
|
08:48:08 |
XLON |
1602 |
116.06 |
434264751485880 |
|
08:49:12 |
XLON |
15105 |
116.08 |
434264751486034 |
|
08:50:02 |
XLON |
15105 |
116.10 |
434264751486187 |
|
08:51:40 |
XLON |
15105 |
116.02 |
434264751486449 |
|
08:52:26 |
XLON |
15105 |
115.88 |
434264751486644 |
|
08:53:49 |
XLON |
583 |
115.88 |
434264751486810 |
|
08:53:49 |
XLON |
14522 |
115.88 |
434264751486811 |
|
08:55:06 |
XLON |
15105 |
115.94 |
434264751486992 |
|
08:57:03 |
XLON |
9800 |
116.10 |
434264751487291 |
|
08:57:03 |
XLON |
4995 |
116.10 |
434264751487292 |
|
08:57:42 |
XLON |
10847 |
116.00 |
434264751487376 |
|
08:57:42 |
XLON |
4022 |
116.00 |
434264751487377 |
|
09:00:00 |
XLON |
3000 |
115.98 |
434264751487691 |
|
09:00:00 |
XLON |
9206 |
116.02 |
434264751487677 |
|
09:00:00 |
XLON |
5899 |
116.02 |
434264751487678 |
|
09:01:09 |
XLON |
3000 |
115.92 |
434264751487989 |
|
09:01:09 |
XLON |
1200 |
115.92 |
434264751487990 |
|
09:01:09 |
XLON |
3549 |
115.92 |
434264751487991 |
|
09:01:09 |
XLON |
4153 |
115.94 |
434264751487987 |
|
09:01:09 |
XLON |
8238 |
115.94 |
434264751487988 |
|
09:01:39 |
XLON |
9542 |
115.94 |
434264751488084 |
|
09:02:33 |
XLON |
1759 |
115.88 |
434264751488175 |
|
09:02:33 |
XLON |
853 |
115.88 |
434264751488176 |
|
09:02:33 |
XLON |
2216 |
115.88 |
434264751488177 |
|
09:02:33 |
XLON |
6379 |
115.88 |
434264751488178 |
|
09:02:33 |
XLON |
1759 |
115.88 |
434264751488179 |
|
09:03:44 |
XLON |
15105 |
115.90 |
434264751488325 |
|
09:04:45 |
XLON |
15105 |
115.80 |
434264751488563 |
|
09:06:04 |
XLON |
681 |
115.88 |
434264751488869 |
|
09:06:04 |
XLON |
3583 |
115.88 |
434264751488870 |
|
09:06:04 |
XLON |
10841 |
115.88 |
434264751488871 |
|
09:06:04 |
XLON |
3000 |
115.90 |
434264751488873 |
|
09:06:04 |
XLON |
150 |
115.90 |
434264751488874 |
|
09:07:19 |
XLON |
3000 |
115.76 |
434264751489052 |
|
09:07:19 |
XLON |
1200 |
115.76 |
434264751489053 |
|
09:07:19 |
XLON |
7626 |
115.76 |
434264751489054 |
|
09:08:27 |
XLON |
1590 |
115.68 |
434264751489175 |
|
09:08:27 |
XLON |
13515 |
115.68 |
434264751489176 |
|
09:09:21 |
XLON |
4210 |
115.64 |
434264751489358 |
|
09:09:42 |
XLON |
3000 |
115.64 |
434264751489411 |
|
09:09:42 |
XLON |
1422 |
115.64 |
434264751489412 |
|
09:09:42 |
XLON |
2255 |
115.64 |
434264751489413 |
|
09:09:42 |
XLON |
1200 |
115.64 |
434264751489414 |
|
09:09:42 |
XLON |
1200 |
115.64 |
434264751489415 |
|
09:10:23 |
XLON |
3000 |
115.64 |
434264751489530 |
|
09:10:41 |
XLON |
15105 |
115.62 |
434264751489547 |
|
09:10:41 |
XLON |
3000 |
115.60 |
434264751489549 |
|
09:10:41 |
XLON |
2985 |
115.60 |
434264751489550 |
|
09:12:01 |
XLON |
2245 |
115.70 |
434264751489768 |
|
09:12:01 |
XLON |
2059 |
115.70 |
434264751489769 |
|
09:12:01 |
XLON |
7274 |
115.70 |
434264751489770 |
|
09:14:04 |
XLON |
996 |
115.72 |
434264751490021 |
|
09:14:04 |
XLON |
1794 |
115.72 |
434264751490022 |
|
09:14:13 |
XLON |
15105 |
115.68 |
434264751490054 |
|
09:14:13 |
XLON |
3000 |
115.70 |
434264751490055 |
|
09:14:13 |
XLON |
3283 |
115.70 |
434264751490056 |
|
09:14:13 |
XLON |
4690 |
115.70 |
434264751490057 |
|
09:15:53 |
XLON |
15105 |
115.62 |
434264751490257 |
|
09:17:05 |
XLON |
15105 |
115.62 |
434264751490391 |
|
09:18:30 |
XLON |
5111 |
115.58 |
434264751490552 |
|
09:18:30 |
XLON |
3000 |
115.58 |
434264751490553 |
|
09:18:30 |
XLON |
944 |
115.58 |
434264751490554 |
|
09:18:35 |
XLON |
3610 |
115.54 |
434264751490585 |
|
09:19:36 |
XLON |
3708 |
115.56 |
434264751490781 |
|
09:20:10 |
XLON |
11333 |
115.60 |
434264751490868 |
|
09:21:20 |
XLON |
5610 |
115.58 |
434264751491082 |
|
09:21:20 |
XLON |
1238 |
115.58 |
434264751491083 |
|
09:22:33 |
XLON |
8228 |
115.70 |
434264751491249 |
|
09:22:34 |
XLON |
621 |
115.70 |
434264751491251 |
|
09:22:34 |
XLON |
14484 |
115.70 |
434264751491252 |
|
09:22:34 |
XLON |
3300 |
115.70 |
434264751491253 |
|
09:22:34 |
XLON |
1610 |
115.70 |
434264751491254 |
|
09:23:23 |
XLON |
13375 |
115.66 |
434264751491323 |
|
09:25:22 |
XLON |
5461 |
115.62 |
434264751491526 |
|
09:25:22 |
XLON |
2200 |
115.62 |
434264751491527 |
|
09:25:22 |
XLON |
3000 |
115.64 |
434264751491528 |
|
09:25:22 |
XLON |
6264 |
115.64 |
434264751491529 |
|
09:25:22 |
XLON |
3000 |
115.62 |
434264751491530 |
|
09:25:22 |
XLON |
4 |
115.62 |
434264751491531 |
|
09:25:22 |
XLON |
8966 |
115.62 |
434264751491532 |
|
09:27:02 |
XLON |
8468 |
115.68 |
434264751491774 |
|
09:27:02 |
XLON |
6637 |
115.68 |
434264751491775 |
|
09:28:26 |
XLON |
8399 |
115.68 |
434264751491926 |
|
09:28:26 |
XLON |
6706 |
115.68 |
434264751491927 |
|
09:29:37 |
XLON |
15105 |
115.68 |
434264751492055 |
|
09:31:22 |
XLON |
15105 |
115.70 |
434264751492354 |
|
09:31:40 |
XLON |
3345 |
115.70 |
434264751492408 |
|
09:32:54 |
XLON |
12947 |
115.66 |
434264751492573 |
|
09:35:04 |
XLON |
10000 |
115.74 |
434264751492893 |
|
09:35:04 |
XLON |
2321 |
115.74 |
434264751492894 |
|
09:35:40 |
XLON |
12993 |
115.78 |
434264751492988 |
|
09:35:40 |
XLON |
2112 |
115.78 |
434264751492989 |
|
09:37:04 |
XLON |
15105 |
115.76 |
434264751493207 |
|
09:38:58 |
XLON |
15105 |
115.70 |
434264751493488 |
|
09:40:12 |
XLON |
3702 |
115.72 |
434264751493594 |
|
09:40:12 |
XLON |
3300 |
115.72 |
434264751493599 |
|
09:40:12 |
XLON |
3000 |
115.72 |
434264751493600 |
|
09:40:12 |
XLON |
1200 |
115.72 |
434264751493601 |
|
09:40:12 |
XLON |
373 |
115.74 |
434264751493602 |
|
09:40:12 |
XLON |
3100 |
115.74 |
434264751493603 |
|
09:40:12 |
XLON |
3000 |
115.74 |
434264751493604 |
|
09:40:12 |
XLON |
1132 |
115.74 |
434264751493605 |
|
09:41:57 |
XLON |
14075 |
115.70 |
434264751493775 |
|
09:44:21 |
XLON |
12092 |
115.66 |
434264751494053 |
|
09:45:09 |
XLON |
15105 |
115.62 |
434264751494165 |
|
09:45:10 |
XLON |
6297 |
115.62 |
434264751494170 |
|
09:47:04 |
XLON |
12011 |
115.60 |
434264751494400 |
|
09:48:48 |
XLON |
4830 |
115.58 |
434264751494564 |
|
09:48:48 |
XLON |
6450 |
115.58 |
434264751494565 |
|
09:48:48 |
XLON |
3665 |
115.58 |
434264751494566 |
|
09:50:04 |
XLON |
15063 |
115.50 |
434264751494746 |
|
09:51:58 |
XLON |
1844 |
115.54 |
434264751495003 |
|
09:51:58 |
XLON |
4602 |
115.54 |
434264751495004 |
|
09:51:58 |
XLON |
8659 |
115.54 |
434264751495005 |
|
09:54:09 |
XLON |
604 |
115.60 |
434264751495245 |
|
09:55:43 |
XLON |
15105 |
115.64 |
434264751495398 |
|
09:56:41 |
XLON |
3331 |
115.70 |
434264751495523 |
|
09:56:41 |
XLON |
3000 |
115.70 |
434264751495524 |
|
09:56:57 |
XLON |
43 |
115.70 |
434264751495572 |
|
09:57:16 |
XLON |
5364 |
115.70 |
434264751495630 |
|
09:57:34 |
XLON |
9741 |
115.70 |
434264751495682 |
|
09:58:43 |
XLON |
2208 |
115.70 |
434264751495858 |
|
09:58:47 |
XLON |
12897 |
115.70 |
434264751495867 |
|
09:59:37 |
XLON |
7776 |
115.74 |
434264751495966 |
|
10:00:53 |
XLON |
4262 |
115.70 |
434264751496156 |
|
10:00:53 |
XLON |
10843 |
115.70 |
434264751496157 |
|
10:01:58 |
XLON |
3578 |
115.68 |
434264751496324 |
|
10:02:37 |
XLON |
8790 |
115.74 |
434264751496473 |
|
10:02:58 |
XLON |
2961 |
115.72 |
434264751496549 |
|
10:03:08 |
XLON |
5672 |
115.72 |
434264751496580 |
|
10:03:08 |
XLON |
800 |
115.72 |
434264751496581 |
|
10:03:08 |
XLON |
5152 |
115.72 |
434264751496582 |
|
10:03:30 |
XLON |
3647 |
115.72 |
434264751496668 |
|
10:04:36 |
XLON |
9619 |
115.70 |
434264751496828 |
|
10:06:15 |
XLON |
1552 |
115.74 |
434264751497005 |
|
10:06:16 |
XLON |
3572 |
115.74 |
434264751497014 |
|
10:06:16 |
XLON |
9981 |
115.74 |
434264751497015 |
|
10:06:16 |
XLON |
3000 |
115.74 |
434264751497022 |
|
10:07:50 |
XLON |
10000 |
115.84 |
434264751497431 |
|
10:07:50 |
XLON |
273 |
115.84 |
434264751497432 |
|
10:08:35 |
XLON |
1770 |
115.88 |
434264751497670 |
|
10:08:35 |
XLON |
457 |
115.88 |
434264751497671 |
|
10:08:37 |
XLON |
2366 |
115.88 |
434264751497674 |
|
10:08:39 |
XLON |
838 |
115.88 |
434264751497677 |
|
10:08:47 |
XLON |
6448 |
115.90 |
434264751497696 |
|
10:08:47 |
XLON |
2098 |
115.90 |
434264751497697 |
|
10:08:54 |
XLON |
902 |
115.90 |
434264751497712 |
|
10:08:54 |
XLON |
1465 |
115.90 |
434264751497713 |
|
10:08:54 |
XLON |
1831 |
115.90 |
434264751497714 |
|
10:09:24 |
XLON |
651 |
115.86 |
434264751497785 |
|
10:09:24 |
XLON |
3100 |
115.86 |
434264751497786 |
|
10:10:11 |
XLON |
3000 |
115.88 |
434264751497918 |
|
10:11:09 |
XLON |
9356 |
115.90 |
434264751498105 |
|
10:11:48 |
XLON |
3000 |
115.88 |
434264751498285 |
|
10:12:38 |
XLON |
5227 |
115.88 |
434264751498401 |
|
10:12:38 |
XLON |
6995 |
115.88 |
434264751498402 |
|
10:12:38 |
XLON |
2300 |
115.88 |
434264751498405 |
|
10:12:38 |
XLON |
1990 |
115.88 |
434264751498406 |
|
10:12:38 |
XLON |
13850 |
115.88 |
434264751498412 |
|
10:14:49 |
XLON |
14138 |
115.82 |
434264751498722 |
|
10:16:38 |
XLON |
12974 |
115.82 |
434264751498979 |
|
10:17:24 |
XLON |
3000 |
115.78 |
434264751499047 |
|
10:17:24 |
XLON |
150 |
115.78 |
434264751499048 |
|
10:17:45 |
XLON |
11977 |
115.80 |
434264751499083 |
|
10:18:06 |
XLON |
15105 |
115.78 |
434264751499125 |
|
10:19:26 |
XLON |
2800 |
115.88 |
434264751499219 |
|
10:19:26 |
XLON |
242 |
115.88 |
434264751499220 |
|
10:19:36 |
XLON |
15105 |
115.82 |
434264751499236 |
|
10:23:28 |
XLON |
4615 |
115.90 |
434264751499896 |
|
10:23:28 |
XLON |
2304 |
115.90 |
434264751499897 |
|
10:23:28 |
XLON |
10318 |
115.88 |
434264751499894 |
|
10:23:28 |
XLON |
1736 |
115.88 |
434264751499895 |
|
10:23:31 |
XLON |
15105 |
115.88 |
434264751499906 |
|
10:23:31 |
XLON |
9763 |
115.88 |
434264751499907 |
|
10:26:23 |
XLON |
2600 |
115.86 |
434264751500426 |
|
10:26:23 |
XLON |
3000 |
115.86 |
434264751500427 |
|
10:26:23 |
XLON |
3221 |
115.86 |
434264751500428 |
|
10:26:23 |
XLON |
4533 |
115.86 |
434264751500429 |
|
10:26:33 |
XLON |
15105 |
115.86 |
434264751500464 |
|
10:27:08 |
XLON |
3000 |
115.80 |
434264751500540 |
|
10:27:08 |
XLON |
27 |
115.80 |
434264751500541 |
|
10:28:16 |
XLON |
13208 |
115.76 |
434264751500669 |
|
10:30:16 |
XLON |
492 |
115.94 |
434264751500877 |
|
10:30:16 |
XLON |
8 |
115.94 |
434264751500878 |
|
10:30:29 |
XLON |
492 |
115.96 |
434264751500894 |
|
10:30:56 |
XLON |
3283 |
115.96 |
434264751500963 |
|
10:30:57 |
XLON |
14052 |
115.96 |
434264751500976 |
|
10:31:22 |
XLON |
3712 |
115.92 |
434264751500996 |
|
10:31:22 |
XLON |
11393 |
115.92 |
434264751500997 |
|
10:33:01 |
XLON |
3000 |
115.82 |
434264751501166 |
|
10:33:11 |
XLON |
2153 |
115.86 |
434264751501184 |
|
10:33:11 |
XLON |
1397 |
115.86 |
434264751501185 |
|
10:33:14 |
XLON |
4314 |
115.86 |
434264751501191 |
|
10:34:19 |
XLON |
353 |
115.82 |
434264751501307 |
|
10:35:04 |
XLON |
3300 |
115.82 |
434264751501358 |
|
10:35:04 |
XLON |
3000 |
115.82 |
434264751501359 |
|
10:35:04 |
XLON |
4189 |
115.82 |
434264751501360 |
|
10:35:04 |
XLON |
4231 |
115.82 |
434264751501361 |
|
10:35:41 |
XLON |
15105 |
115.78 |
434264751501461 |
|
10:37:15 |
XLON |
3300 |
115.88 |
434264751501727 |
|
10:37:15 |
XLON |
2578 |
115.88 |
434264751501728 |
|
10:37:26 |
XLON |
9135 |
115.86 |
434264751501757 |
|
10:41:08 |
XLON |
5988 |
115.94 |
434264751502488 |
|
10:41:08 |
XLON |
9117 |
115.94 |
434264751502489 |
|
10:41:25 |
XLON |
11083 |
115.94 |
434264751502522 |
|
10:41:26 |
XLON |
3000 |
115.96 |
434264751502528 |
|
10:41:26 |
XLON |
1759 |
115.96 |
434264751502529 |
|
10:41:26 |
XLON |
1273 |
115.96 |
434264751502530 |
|
10:41:31 |
XLON |
3000 |
115.96 |
434264751502532 |
|
10:41:31 |
XLON |
2669 |
115.96 |
434264751502533 |
|
10:41:36 |
XLON |
3000 |
115.96 |
434264751502537 |
|
10:41:41 |
XLON |
3407 |
115.96 |
434264751502542 |
|
10:41:41 |
XLON |
3000 |
115.96 |
434264751502543 |
|
10:42:58 |
XLON |
1538 |
115.96 |
434264751502634 |
|
10:42:58 |
XLON |
1286 |
115.96 |
434264751502635 |
|
10:42:58 |
XLON |
2034 |
115.96 |
434264751502636 |
|
10:42:58 |
XLON |
2107 |
115.96 |
434264751502637 |
|
10:43:05 |
XLON |
1 |
115.96 |
434264751502655 |
|
10:43:05 |
XLON |
2304 |
115.96 |
434264751502656 |
|
10:43:05 |
XLON |
5033 |
115.96 |
434264751502657 |
|
10:43:50 |
XLON |
2764 |
115.98 |
434264751502801 |
|
10:43:57 |
XLON |
12341 |
115.98 |
434264751502809 |
|
10:45:28 |
XLON |
5911 |
116.02 |
434264751503010 |
|
10:45:28 |
XLON |
9194 |
116.02 |
434264751503011 |
|
10:46:48 |
XLON |
4311 |
116.00 |
434264751503143 |
|
10:46:48 |
XLON |
10794 |
116.00 |
434264751503144 |
|
10:48:36 |
XLON |
15105 |
115.96 |
434264751503375 |
|
10:51:11 |
XLON |
12330 |
115.94 |
434264751503676 |
|
10:51:24 |
XLON |
15105 |
115.92 |
434264751503687 |
|
10:51:24 |
XLON |
4628 |
115.92 |
434264751503690 |
|
10:53:10 |
XLON |
3000 |
115.90 |
434264751503959 |
|
10:53:10 |
XLON |
605 |
115.90 |
434264751503960 |
|
10:53:10 |
XLON |
8389 |
115.90 |
434264751503961 |
|
10:54:46 |
XLON |
5677 |
115.86 |
434264751504254 |
|
10:54:46 |
XLON |
2102 |
115.86 |
434264751504255 |
|
10:55:28 |
XLON |
7368 |
115.84 |
434264751504397 |
|
10:55:28 |
XLON |
3000 |
115.84 |
434264751504398 |
|
10:55:28 |
XLON |
3376 |
115.84 |
434264751504399 |
|
10:55:28 |
XLON |
1200 |
115.84 |
434264751504400 |
|
10:55:28 |
XLON |
771 |
115.84 |
434264751504401 |
|
10:56:23 |
XLON |
6751 |
115.90 |
434264751504490 |
|
10:57:46 |
XLON |
3128 |
115.90 |
434264751504718 |
|
10:57:46 |
XLON |
5805 |
115.90 |
434264751504719 |
|
10:57:46 |
XLON |
1200 |
115.90 |
434264751504720 |
|
10:57:46 |
XLON |
4933 |
115.90 |
434264751504721 |
|
10:58:54 |
XLON |
3300 |
115.90 |
434264751504849 |
|
10:58:54 |
XLON |
3000 |
115.90 |
434264751504850 |
|
10:58:54 |
XLON |
2831 |
115.90 |
434264751504851 |
|
10:58:58 |
XLON |
5935 |
115.86 |
434264751504855 |
|
11:00:40 |
XLON |
4524 |
115.90 |
434264751505058 |
|
11:00:40 |
XLON |
1790 |
115.90 |
434264751505059 |
|
11:01:26 |
XLON |
8748 |
115.94 |
434264751505164 |
|
11:01:26 |
XLON |
3000 |
115.94 |
434264751505165 |
|
11:02:10 |
XLON |
3000 |
115.90 |
434264751505324 |
|
11:02:10 |
XLON |
3190 |
115.90 |
434264751505325 |
|
11:02:10 |
XLON |
1200 |
115.90 |
434264751505326 |
|
11:02:15 |
XLON |
3000 |
115.90 |
434264751505338 |
|
11:02:42 |
XLON |
3000 |
115.84 |
434264751505381 |
|
11:02:42 |
XLON |
1200 |
115.84 |
434264751505382 |
|
11:02:42 |
XLON |
42 |
115.84 |
434264751505383 |
|
11:04:05 |
XLON |
3000 |
115.76 |
434264751505561 |
|
11:04:05 |
XLON |
1200 |
115.76 |
434264751505562 |
|
11:04:05 |
XLON |
3283 |
115.76 |
434264751505563 |
|
11:04:05 |
XLON |
5035 |
115.78 |
434264751505564 |
|
11:05:27 |
XLON |
15105 |
115.78 |
434264751505717 |
|
11:05:40 |
XLON |
3000 |
115.74 |
434264751505784 |
|
11:06:33 |
XLON |
7277 |
115.66 |
434264751505930 |
|
11:06:50 |
XLON |
3346 |
115.66 |
434264751505962 |
|
11:06:50 |
XLON |
592 |
115.66 |
434264751505963 |
|
11:06:50 |
XLON |
695 |
115.66 |
434264751505964 |
|
11:06:50 |
XLON |
3195 |
115.66 |
434264751505965 |
|
11:08:21 |
XLON |
315 |
115.66 |
434264751506142 |
|
11:08:21 |
XLON |
5000 |
115.66 |
434264751506143 |
|
11:08:21 |
XLON |
9790 |
115.66 |
434264751506144 |
|
11:10:23 |
XLON |
700 |
115.70 |
434264751506386 |
|
11:10:23 |
XLON |
3000 |
115.70 |
434264751506387 |
|
11:10:23 |
XLON |
6730 |
115.70 |
434264751506388 |
|
11:10:23 |
XLON |
2276 |
115.70 |
434264751506389 |
|
11:10:23 |
XLON |
1715 |
115.70 |
434264751506390 |
|
11:10:23 |
XLON |
954 |
115.70 |
434264751506391 |
|
11:12:12 |
XLON |
3000 |
115.76 |
434264751506569 |
|
11:12:23 |
XLON |
6688 |
115.76 |
434264751506653 |
|
11:12:23 |
XLON |
1944 |
115.76 |
434264751506654 |
|
11:12:28 |
XLON |
1927 |
115.76 |
434264751506657 |
|
11:12:28 |
XLON |
1303 |
115.76 |
434264751506658 |
|
11:13:34 |
XLON |
15105 |
115.74 |
434264751506866 |
|
11:14:38 |
XLON |
4351 |
115.76 |
434264751507006 |
|
11:14:38 |
XLON |
9154 |
115.76 |
434264751507007 |
|
11:16:54 |
XLON |
3310 |
115.72 |
434264751507310 |
|
11:16:54 |
XLON |
11795 |
115.72 |
434264751507311 |
|
11:16:55 |
XLON |
2265 |
115.70 |
434264751507316 |
|
11:16:55 |
XLON |
1195 |
115.72 |
434264751507317 |
|
11:18:29 |
XLON |
8708 |
115.62 |
434264751507534 |
|
11:18:29 |
XLON |
4557 |
115.62 |
434264751507535 |
|
11:20:23 |
XLON |
3345 |
115.64 |
434264751507804 |
|
11:20:23 |
XLON |
3000 |
115.64 |
434264751507805 |
|
11:20:23 |
XLON |
5681 |
115.64 |
434264751507806 |
|
11:21:56 |
XLON |
15105 |
115.74 |
434264751508138 |
|
11:21:56 |
XLON |
3300 |
115.72 |
434264751508140 |
|
11:21:56 |
XLON |
873 |
115.72 |
434264751508141 |
|
11:23:57 |
XLON |
14211 |
115.72 |
434264751508377 |
|
11:25:08 |
XLON |
14871 |
115.68 |
434264751508539 |
|
11:26:44 |
XLON |
15105 |
115.72 |
434264751508726 |
|
11:29:33 |
XLON |
3000 |
115.68 |
434264751509128 |
|
11:29:33 |
XLON |
9071 |
115.68 |
434264751509147 |
|
11:32:28 |
XLON |
15105 |
115.60 |
434264751509510 |
|
11:32:28 |
XLON |
3000 |
115.60 |
434264751509512 |
|
11:32:28 |
XLON |
12105 |
115.60 |
434264751509513 |
|
11:34:38 |
XLON |
3000 |
115.64 |
434264751509704 |
|
11:34:38 |
XLON |
150 |
115.64 |
434264751509705 |
|
11:35:08 |
XLON |
49 |
115.64 |
434264751509795 |
|
11:35:08 |
XLON |
1411 |
115.64 |
434264751509796 |
|
11:35:08 |
XLON |
7871 |
115.64 |
434264751509797 |
|
11:35:21 |
XLON |
1407 |
115.64 |
434264751509812 |
|
11:35:28 |
XLON |
1794 |
115.64 |
434264751509834 |
|
11:35:31 |
XLON |
4484 |
115.62 |
434264751509842 |
|
11:35:31 |
XLON |
3300 |
115.62 |
434264751509850 |
|
11:35:31 |
XLON |
3000 |
115.62 |
434264751509851 |
|
11:35:31 |
XLON |
8805 |
115.62 |
434264751509852 |
|
11:37:45 |
XLON |
3456 |
115.60 |
434264751510095 |
|
11:37:45 |
XLON |
1021 |
115.60 |
434264751510096 |
|
11:37:45 |
XLON |
8514 |
115.60 |
434264751510097 |
|
11:39:42 |
XLON |
11517 |
115.62 |
434264751510291 |
|
11:39:42 |
XLON |
476 |
115.62 |
434264751510292 |
|
11:41:03 |
XLON |
5574 |
115.70 |
434264751510538 |
|
11:41:04 |
XLON |
570 |
115.68 |
434264751510547 |
|
11:41:23 |
XLON |
3128 |
115.66 |
434264751510628 |
|
11:41:23 |
XLON |
3000 |
115.66 |
434264751510629 |
|
11:41:23 |
XLON |
2854 |
115.66 |
434264751510630 |
|
11:44:03 |
XLON |
11880 |
115.74 |
434264751510810 |
|
11:44:03 |
XLON |
3225 |
115.74 |
434264751510811 |
|
11:44:03 |
XLON |
3300 |
115.74 |
434264751510813 |
|
11:44:03 |
XLON |
3000 |
115.74 |
434264751510814 |
|
11:44:03 |
XLON |
3097 |
115.74 |
434264751510815 |
|
11:44:03 |
XLON |
5708 |
115.74 |
434264751510816 |
|
11:44:04 |
XLON |
3527 |
115.70 |
434264751510819 |
|
11:45:39 |
XLON |
2921 |
115.66 |
434264751510959 |
|
11:45:55 |
XLON |
4429 |
115.66 |
434264751510980 |
|
11:46:16 |
XLON |
7192 |
115.66 |
434264751511005 |
|
11:49:46 |
XLON |
15105 |
115.64 |
434264751511326 |
|
11:51:30 |
XLON |
2455 |
115.74 |
434264751511533 |
|
11:51:30 |
XLON |
11554 |
115.74 |
434264751511534 |
|
11:51:30 |
XLON |
1096 |
115.74 |
434264751511535 |
|
11:51:30 |
XLON |
15105 |
115.74 |
434264751511580 |
|
11:52:45 |
XLON |
15104 |
115.56 |
434264751512372 |
|
11:54:41 |
XLON |
15105 |
115.36 |
434264751513026 |
|
11:57:12 |
XLON |
15105 |
115.36 |
434264751513482 |
|
11:58:09 |
XLON |
9791 |
115.32 |
434264751513584 |
|
11:58:09 |
XLON |
5314 |
115.32 |
434264751513585 |
|
11:59:39 |
XLON |
15105 |
115.40 |
434264751513764 |
|
12:03:06 |
XLON |
7984 |
115.48 |
434264751514401 |
|
12:03:06 |
XLON |
7121 |
115.48 |
434264751514402 |
|
12:03:07 |
XLON |
15105 |
115.46 |
434264751514409 |
|
12:03:08 |
XLON |
5435 |
115.44 |
434264751514417 |
|
12:04:58 |
XLON |
5363 |
115.54 |
434264751514779 |
|
12:04:58 |
XLON |
4550 |
115.54 |
434264751514780 |
|
12:06:27 |
XLON |
14845 |
115.52 |
434264751515079 |
|
12:10:06 |
XLON |
1083 |
115.46 |
434264751515504 |
|
12:10:06 |
XLON |
10264 |
115.46 |
434264751515505 |
|
12:10:06 |
XLON |
731 |
115.46 |
434264751515506 |
|
12:12:23 |
XLON |
3000 |
115.46 |
434264751515887 |
|
12:12:23 |
XLON |
6089 |
115.46 |
434264751515888 |
|
12:12:23 |
XLON |
3407 |
115.46 |
434264751515889 |
|
12:12:23 |
XLON |
1200 |
115.46 |
434264751515890 |
|
12:12:23 |
XLON |
1200 |
115.46 |
434264751515891 |
|
12:12:23 |
XLON |
120 |
115.46 |
434264751515892 |
|
12:12:31 |
XLON |
8963 |
115.40 |
434264751515910 |
|
12:12:31 |
XLON |
6142 |
115.40 |
434264751515911 |
|
12:12:31 |
XLON |
4973 |
115.38 |
434264751515916 |
|
12:14:35 |
XLON |
14930 |
115.36 |
434264751516309 |
|
12:16:58 |
XLON |
14145 |
115.38 |
434264751516810 |
|
12:16:58 |
XLON |
934 |
115.38 |
434264751516811 |
|
12:19:03 |
XLON |
13385 |
115.34 |
434264751517042 |
|
12:21:38 |
XLON |
15105 |
115.42 |
434264751517379 |
|
12:23:06 |
XLON |
15105 |
115.28 |
434264751517664 |
|
12:24:57 |
XLON |
15027 |
115.34 |
434264751517914 |
|
12:28:01 |
XLON |
5189 |
115.24 |
434264751518286 |
|
12:28:01 |
XLON |
6213 |
115.24 |
434264751518287 |
|
12:28:01 |
XLON |
3703 |
115.24 |
434264751518288 |
|
12:29:43 |
XLON |
4630 |
115.26 |
434264751518493 |
|
12:29:43 |
XLON |
10475 |
115.26 |
434264751518494 |
|
12:32:07 |
XLON |
3375 |
115.26 |
434264751518864 |
|
12:32:07 |
XLON |
11730 |
115.26 |
434264751518865 |
|
12:34:14 |
XLON |
15105 |
115.30 |
434264751519132 |
|
12:35:44 |
XLON |
15054 |
115.20 |
434264751519309 |
|
12:39:41 |
XLON |
12129 |
115.44 |
434264751519726 |
|
12:41:18 |
XLON |
15037 |
115.60 |
434264751519959 |
|
12:41:53 |
XLON |
3890 |
115.60 |
434264751520006 |
|
12:41:53 |
XLON |
11215 |
115.60 |
434264751520007 |
|
12:42:01 |
XLON |
133 |
115.56 |
434264751520023 |
|
12:42:01 |
XLON |
1965 |
115.56 |
434264751520024 |
|
12:42:01 |
XLON |
2453 |
115.56 |
434264751520025 |
|
12:44:35 |
XLON |
3000 |
115.62 |
434264751520310 |
|
12:44:35 |
XLON |
1980 |
115.62 |
434264751520311 |
|
12:44:35 |
XLON |
742 |
115.62 |
434264751520312 |
|
12:44:40 |
XLON |
3000 |
115.62 |
434264751520318 |
|
12:44:40 |
XLON |
1980 |
115.62 |
434264751520319 |
|
12:44:40 |
XLON |
2412 |
115.62 |
434264751520320 |
|
12:47:09 |
XLON |
12547 |
115.68 |
434264751520729 |
|
12:48:20 |
XLON |
2500 |
115.78 |
434264751520897 |
|
12:48:20 |
XLON |
1980 |
115.78 |
434264751520898 |
|
12:48:20 |
XLON |
1799 |
115.78 |
434264751520899 |
|
12:48:20 |
XLON |
233 |
115.78 |
434264751520900 |
|
12:48:20 |
XLON |
1229 |
115.78 |
434264751520901 |
|
12:48:20 |
XLON |
3115 |
115.78 |
434264751520902 |
|
12:48:25 |
XLON |
3000 |
115.78 |
434264751520923 |
|
12:48:25 |
XLON |
1980 |
115.78 |
434264751520924 |
|
12:48:25 |
XLON |
1267 |
115.78 |
434264751520925 |
|
12:49:39 |
XLON |
4922 |
115.74 |
434264751521093 |
|
12:49:39 |
XLON |
2860 |
115.74 |
434264751521094 |
|
12:49:39 |
XLON |
1094 |
115.74 |
434264751521095 |
|
12:49:39 |
XLON |
6027 |
115.74 |
434264751521096 |
|
12:51:33 |
XLON |
3921 |
115.76 |
434264751521386 |
|
12:51:33 |
XLON |
1622 |
115.76 |
434264751521387 |
|
12:51:33 |
XLON |
1510 |
115.76 |
434264751521388 |
|
12:51:33 |
XLON |
8052 |
115.76 |
434264751521389 |
|
12:53:17 |
XLON |
12230 |
115.72 |
434264751521628 |
|
12:53:17 |
XLON |
1017 |
115.72 |
434264751521629 |
|
12:54:01 |
XLON |
3075 |
115.74 |
434264751521722 |
|
12:55:36 |
XLON |
15013 |
115.76 |
434264751521953 |
|
12:56:47 |
XLON |
13888 |
115.72 |
434264751522171 |
|
12:59:33 |
XLON |
5267 |
115.84 |
434264751522649 |
|
12:59:33 |
XLON |
6221 |
115.84 |
434264751522650 |
|
12:59:33 |
XLON |
1874 |
115.84 |
434264751522651 |
|
12:59:33 |
XLON |
4374 |
115.84 |
434264751522652 |
|
12:59:33 |
XLON |
2700 |
115.84 |
434264751522653 |
|
12:59:33 |
XLON |
2251 |
115.84 |
434264751522654 |
|
12:59:33 |
XLON |
3000 |
115.84 |
434264751522655 |
|
13:00:49 |
XLON |
5540 |
115.86 |
434264751522894 |
|
13:02:29 |
XLON |
9455 |
115.92 |
434264751523090 |
|
13:02:29 |
XLON |
4123 |
115.92 |
434264751523091 |
|
13:04:38 |
XLON |
3333 |
115.98 |
434264751523332 |
|
13:04:38 |
XLON |
2067 |
115.98 |
434264751523333 |
|
13:04:38 |
XLON |
3000 |
115.98 |
434264751523334 |
|
13:05:03 |
XLON |
3000 |
116.02 |
434264751523413 |
|
13:05:03 |
XLON |
3811 |
116.02 |
434264751523414 |
|
13:05:03 |
XLON |
352 |
116.02 |
434264751523415 |
|
13:05:58 |
XLON |
895 |
115.98 |
434264751523533 |
|
13:05:58 |
XLON |
13937 |
115.98 |
434264751523534 |
|
13:08:24 |
XLON |
3000 |
115.98 |
434264751523832 |
|
13:08:24 |
XLON |
3193 |
115.98 |
434264751523833 |
|
13:08:24 |
XLON |
7369 |
115.98 |
434264751523834 |
|
13:09:07 |
XLON |
14549 |
115.94 |
434264751523921 |
|
13:09:59 |
XLON |
3045 |
115.80 |
434264751524047 |
|
13:10:39 |
XLON |
10388 |
115.70 |
434264751524118 |
|
13:10:39 |
XLON |
4717 |
115.70 |
434264751524119 |
|
13:14:08 |
XLON |
2962 |
115.80 |
434264751524558 |
|
13:14:08 |
XLON |
3704 |
115.80 |
434264751524559 |
|
13:14:08 |
XLON |
2300 |
115.80 |
434264751524560 |
|
13:14:08 |
XLON |
4205 |
115.80 |
434264751524561 |
|
13:15:21 |
XLON |
1378 |
115.78 |
434264751524798 |
|
13:15:21 |
XLON |
2173 |
115.78 |
434264751524799 |
|
13:15:21 |
XLON |
178 |
115.78 |
434264751524800 |
|
13:15:34 |
XLON |
987 |
115.78 |
434264751524821 |
|
13:15:34 |
XLON |
2897 |
115.78 |
434264751524822 |
|
13:15:46 |
XLON |
3000 |
115.78 |
434264751524832 |
|
13:15:46 |
XLON |
150 |
115.78 |
434264751524833 |
|
13:15:54 |
XLON |
3000 |
115.78 |
434264751524839 |
|
13:15:59 |
XLON |
3000 |
115.78 |
434264751524842 |
|
13:15:59 |
XLON |
91 |
115.78 |
434264751524843 |
|
13:17:01 |
XLON |
9206 |
115.76 |
434264751525007 |
|
13:17:01 |
XLON |
4550 |
115.76 |
434264751525008 |
|
13:18:04 |
XLON |
359 |
115.76 |
434264751525166 |
|
13:18:04 |
XLON |
14746 |
115.76 |
434264751525167 |
|
13:20:13 |
XLON |
1881 |
115.76 |
434264751525418 |
|
13:20:13 |
XLON |
13224 |
115.76 |
434264751525419 |
|
13:22:35 |
XLON |
3270 |
115.86 |
434264751525744 |
|
13:22:35 |
XLON |
10896 |
115.86 |
434264751525745 |
|
13:23:01 |
XLON |
15105 |
115.90 |
434264751525787 |
|
13:25:08 |
XLON |
7446 |
115.90 |
434264751526046 |
|
13:25:08 |
XLON |
7659 |
115.90 |
434264751526047 |
|
13:26:59 |
XLON |
14961 |
115.86 |
434264751526357 |
|
13:27:10 |
XLON |
3000 |
115.84 |
434264751526389 |
|
13:27:10 |
XLON |
128 |
115.84 |
434264751526390 |
|
13:28:00 |
XLON |
14671 |
115.78 |
434264751526487 |
|
13:30:32 |
XLON |
3000 |
115.72 |
434264751526812 |
|
13:30:32 |
XLON |
3775 |
115.74 |
434264751526813 |
|
13:30:32 |
XLON |
2100 |
115.74 |
434264751526814 |
|
13:30:32 |
XLON |
3569 |
115.74 |
434264751526815 |
|
13:31:23 |
XLON |
2227 |
115.72 |
434264751526917 |
|
13:31:23 |
XLON |
12878 |
115.72 |
434264751526918 |
|
13:31:49 |
XLON |
3000 |
115.70 |
434264751527009 |
|
13:33:06 |
XLON |
12182 |
115.80 |
434264751527280 |
|
13:33:38 |
XLON |
9627 |
115.76 |
434264751527382 |
|
13:33:38 |
XLON |
5478 |
115.76 |
434264751527383 |
|
13:36:07 |
XLON |
15057 |
115.72 |
434264751527749 |
|
13:36:07 |
XLON |
3232 |
115.70 |
434264751527754 |
|
13:36:07 |
XLON |
3000 |
115.70 |
434264751527755 |
|
13:36:07 |
XLON |
3000 |
115.72 |
434264751527756 |
|
13:36:07 |
XLON |
3539 |
115.72 |
434264751527757 |
|
13:36:53 |
XLON |
3561 |
115.68 |
434264751527858 |
|
13:36:53 |
XLON |
2071 |
115.68 |
434264751527859 |
|
13:37:33 |
XLON |
8819 |
115.64 |
434264751527907 |
|
13:37:33 |
XLON |
5999 |
115.64 |
434264751527908 |
|
13:38:22 |
XLON |
10124 |
115.62 |
434264751528022 |
|
13:38:22 |
XLON |
4981 |
115.62 |
434264751528023 |
|
13:39:43 |
XLON |
3479 |
115.64 |
434264751528200 |
|
13:39:43 |
XLON |
11626 |
115.64 |
434264751528201 |
|
13:41:24 |
XLON |
8585 |
115.70 |
434264751528494 |
|
13:41:24 |
XLON |
6520 |
115.70 |
434264751528495 |
|
13:43:01 |
XLON |
13679 |
115.76 |
434264751528676 |
|
13:44:09 |
XLON |
15105 |
115.76 |
434264751528855 |
|
13:45:47 |
XLON |
5864 |
115.70 |
434264751529040 |
|
13:46:19 |
XLON |
9478 |
115.72 |
434264751529078 |
|
13:46:20 |
XLON |
3000 |
115.72 |
434264751529085 |
|
13:47:24 |
XLON |
10228 |
115.70 |
434264751529241 |
|
13:47:42 |
XLON |
15105 |
115.70 |
434264751529291 |
|
13:49:49 |
XLON |
158 |
115.74 |
434264751529609 |
|
13:49:49 |
XLON |
834 |
115.74 |
434264751529610 |
|
13:49:49 |
XLON |
2285 |
115.74 |
434264751529611 |
|
13:49:49 |
XLON |
6917 |
115.74 |
434264751529612 |
|
13:50:30 |
XLON |
1783 |
115.84 |
434264751529827 |
|
13:50:44 |
XLON |
4230 |
115.82 |
434264751529855 |
|
13:50:44 |
XLON |
2176 |
115.82 |
434264751529856 |
|
13:50:44 |
XLON |
262 |
115.82 |
434264751529862 |
|
13:50:44 |
XLON |
3000 |
115.82 |
434264751529863 |
|
13:51:44 |
XLON |
2374 |
115.82 |
434264751530011 |
|
13:52:05 |
XLON |
15105 |
115.92 |
434264751530068 |
|
13:54:11 |
XLON |
3000 |
115.92 |
434264751530324 |
|
13:54:11 |
XLON |
3319 |
115.92 |
434264751530325 |
|
13:54:11 |
XLON |
7271 |
115.92 |
434264751530326 |
|
13:54:11 |
XLON |
1515 |
115.92 |
434264751530327 |
|
13:54:33 |
XLON |
3000 |
115.96 |
434264751530386 |
|
13:54:33 |
XLON |
1414 |
115.96 |
434264751530387 |
|
13:54:33 |
XLON |
10 |
115.96 |
434264751530388 |
|
13:54:33 |
XLON |
1723 |
115.96 |
434264751530389 |
|
13:54:55 |
XLON |
2366 |
116.00 |
434264751530417 |
|
13:54:55 |
XLON |
657 |
116.00 |
434264751530418 |
|
13:55:00 |
XLON |
15105 |
115.96 |
434264751530431 |
|
13:55:50 |
XLON |
13988 |
115.94 |
434264751530580 |
|
13:57:57 |
XLON |
14244 |
116.00 |
434264751530842 |
|
13:58:35 |
XLON |
14091 |
115.96 |
434264751530911 |
|
14:00:01 |
XLON |
4038 |
115.98 |
434264751531045 |
|
14:00:01 |
XLON |
9835 |
115.98 |
434264751531046 |
|
14:00:01 |
XLON |
1232 |
115.98 |
434264751531047 |
|
14:02:10 |
XLON |
15026 |
116.02 |
434264751531703 |
|
14:02:48 |
XLON |
14999 |
115.96 |
434264751531846 |
|
14:04:01 |
XLON |
15105 |
115.96 |
434264751532049 |
|
14:05:08 |
XLON |
3095 |
116.00 |
434264751532344 |
|
14:05:25 |
XLON |
3946 |
115.94 |
434264751532396 |
|
14:05:25 |
XLON |
10957 |
115.94 |
434264751532397 |
|
14:06:51 |
XLON |
457 |
115.76 |
434264751532638 |
|
14:06:51 |
XLON |
6105 |
115.76 |
434264751532639 |
|
14:06:51 |
XLON |
5000 |
115.76 |
434264751532640 |
|
14:06:51 |
XLON |
1670 |
115.76 |
434264751532641 |
|
14:08:06 |
XLON |
15020 |
115.76 |
434264751532754 |
|
14:10:31 |
XLON |
154 |
115.74 |
434264751533129 |
|
14:10:31 |
XLON |
3000 |
115.74 |
434264751533130 |
|
14:10:31 |
XLON |
2 |
115.74 |
434264751533131 |
|
14:10:31 |
XLON |
2307 |
115.74 |
434264751533132 |
|
14:11:44 |
XLON |
3000 |
115.78 |
434264751533264 |
|
14:11:44 |
XLON |
5792 |
115.78 |
434264751533265 |
|
14:11:44 |
XLON |
6313 |
115.78 |
434264751533266 |
|
14:12:11 |
XLON |
3416 |
115.78 |
434264751533330 |
|
14:12:11 |
XLON |
5339 |
115.78 |
434264751533331 |
|
14:12:18 |
XLON |
567 |
115.76 |
434264751533358 |
|
14:12:18 |
XLON |
3818 |
115.76 |
434264751533359 |
|
14:12:18 |
XLON |
10720 |
115.76 |
434264751533360 |
|
14:14:31 |
XLON |
789 |
115.76 |
434264751533606 |
|
14:14:32 |
XLON |
3118 |
115.76 |
434264751533608 |
|
14:14:32 |
XLON |
11167 |
115.76 |
434264751533609 |
|
14:14:32 |
XLON |
3300 |
115.76 |
434264751533610 |
|
14:14:32 |
XLON |
3000 |
115.76 |
434264751533611 |
|
14:15:08 |
XLON |
11722 |
115.76 |
434264751533685 |
|
14:16:43 |
XLON |
3461 |
115.82 |
434264751533962 |
|
14:16:43 |
XLON |
1311 |
115.82 |
434264751533963 |
|
14:16:43 |
XLON |
2161 |
115.82 |
434264751533964 |
|
14:16:48 |
XLON |
839 |
115.82 |
434264751533988 |
|
14:16:48 |
XLON |
2257 |
115.82 |
434264751533989 |
|
14:17:03 |
XLON |
4324 |
115.82 |
434264751534040 |
|
14:17:35 |
XLON |
14479 |
115.80 |
434264751534226 |
|
14:18:23 |
XLON |
15105 |
115.80 |
434264751534414 |
|
14:20:13 |
XLON |
307 |
115.78 |
434264751534694 |
|
14:20:13 |
XLON |
3000 |
115.78 |
434264751534695 |
|
14:20:13 |
XLON |
6067 |
115.78 |
434264751534696 |
|
14:20:18 |
XLON |
292 |
115.78 |
434264751534719 |
|
14:20:18 |
XLON |
3000 |
115.78 |
434264751534720 |
|
14:20:18 |
XLON |
2719 |
115.78 |
434264751534721 |
|
14:21:08 |
XLON |
5362 |
115.76 |
434264751534930 |
|
14:21:08 |
XLON |
9743 |
115.76 |
434264751534931 |
|
14:22:10 |
XLON |
11623 |
115.72 |
434264751535066 |
|
14:22:10 |
XLON |
3482 |
115.72 |
434264751535067 |
|
14:22:11 |
XLON |
3872 |
115.72 |
434264751535071 |
|
14:23:12 |
XLON |
10318 |
115.76 |
434264751535210 |
|
14:24:43 |
XLON |
2 |
115.66 |
434264751535453 |
|
14:24:47 |
XLON |
433 |
115.70 |
434264751535459 |
|
14:24:47 |
XLON |
3143 |
115.70 |
434264751535460 |
|
14:24:49 |
XLON |
3563 |
115.68 |
434264751535466 |
|
14:24:49 |
XLON |
1001 |
115.68 |
434264751535467 |
|
14:24:49 |
XLON |
10541 |
115.68 |
434264751535468 |
|
14:25:37 |
XLON |
13547 |
115.54 |
434264751535713 |
|
14:26:21 |
XLON |
15105 |
115.48 |
434264751535889 |
|
14:27:37 |
XLON |
3000 |
115.54 |
434264751536094 |
|
14:27:37 |
XLON |
2860 |
115.54 |
434264751536095 |
|
14:28:23 |
XLON |
9081 |
115.54 |
434264751536203 |
|
14:28:23 |
XLON |
6024 |
115.54 |
434264751536204 |
|
14:28:23 |
XLON |
3000 |
115.54 |
434264751536205 |
|
14:28:33 |
XLON |
988 |
115.58 |
434264751536231 |
|
14:29:28 |
XLON |
3300 |
115.62 |
434264751536437 |
|
14:29:53 |
XLON |
15105 |
115.64 |
434264751536549 |
|
14:29:54 |
XLON |
3000 |
115.64 |
434264751536552 |
|
14:29:54 |
XLON |
3300 |
115.64 |
434264751536553 |
|
14:29:54 |
XLON |
2345 |
115.64 |
434264751536554 |
|
14:30:03 |
XLON |
15105 |
115.62 |
434264751536629 |
|
14:30:03 |
XLON |
3000 |
115.60 |
434264751536658 |
|
14:30:03 |
XLON |
4683 |
115.60 |
434264751536659 |
|
14:30:03 |
XLON |
1200 |
115.60 |
434264751536660 |
|
14:30:03 |
XLON |
6222 |
115.60 |
434264751536661 |
|
14:30:43 |
XLON |
8749 |
115.68 |
434264751537021 |
|
14:30:43 |
XLON |
351 |
115.68 |
434264751537022 |
|
14:31:22 |
XLON |
1646 |
115.64 |
434264751537258 |
|
14:31:22 |
XLON |
12604 |
115.64 |
434264751537259 |
|
14:32:04 |
XLON |
3000 |
115.66 |
434264751537528 |
|
14:32:04 |
XLON |
90 |
115.66 |
434264751537529 |
|
14:32:21 |
XLON |
1838 |
115.70 |
434264751537735 |
|
14:32:21 |
XLON |
1860 |
115.70 |
434264751537736 |
|
14:32:21 |
XLON |
2826 |
115.70 |
434264751537737 |
|
14:32:21 |
XLON |
3000 |
115.70 |
434264751537738 |
|
14:32:21 |
XLON |
200 |
115.70 |
434264751537739 |
|
14:32:43 |
XLON |
15105 |
115.68 |
434264751537848 |
|
14:32:43 |
XLON |
861 |
115.66 |
434264751537854 |
|
14:32:43 |
XLON |
1538 |
115.66 |
434264751537855 |
|
14:32:43 |
XLON |
3516 |
115.66 |
434264751537856 |
|
14:33:16 |
XLON |
5071 |
115.64 |
434264751538069 |
|
14:33:16 |
XLON |
6472 |
115.64 |
434264751538070 |
|
14:34:10 |
XLON |
15105 |
115.64 |
434264751538339 |
|
14:35:01 |
XLON |
3000 |
115.66 |
434264751538569 |
|
14:35:01 |
XLON |
9155 |
115.66 |
434264751538570 |
|
14:35:25 |
XLON |
1503 |
115.66 |
434264751538776 |
|
14:35:25 |
XLON |
1996 |
115.66 |
434264751538777 |
|
14:35:39 |
XLON |
11649 |
115.64 |
434264751538867 |
|
14:36:05 |
XLON |
2155 |
115.66 |
434264751538959 |
|
14:36:05 |
XLON |
2057 |
115.66 |
434264751538960 |
|
14:36:05 |
XLON |
2253 |
115.66 |
434264751538961 |
|
14:36:05 |
XLON |
3000 |
115.66 |
434264751538962 |
|
14:36:58 |
XLON |
10900 |
115.66 |
434264751539276 |
|
14:36:58 |
XLON |
3000 |
115.66 |
434264751539277 |
|
14:36:58 |
XLON |
569 |
115.66 |
434264751539278 |
|
14:36:58 |
XLON |
1200 |
115.66 |
434264751539279 |
|
14:36:58 |
XLON |
2640 |
115.66 |
434264751539280 |
|
14:37:03 |
XLON |
8734 |
115.62 |
434264751539310 |
|
14:37:03 |
XLON |
3828 |
115.62 |
434264751539311 |
|
14:37:15 |
XLON |
1794 |
115.64 |
434264751539371 |
|
14:37:23 |
XLON |
2543 |
115.62 |
434264751539405 |
|
14:37:23 |
XLON |
6341 |
115.64 |
434264751539407 |
|
14:37:28 |
XLON |
4336 |
115.62 |
434264751539424 |
|
14:37:28 |
XLON |
3000 |
115.62 |
434264751539425 |
|
14:37:28 |
XLON |
2065 |
115.62 |
434264751539426 |
|
14:37:28 |
XLON |
1681 |
115.62 |
434264751539427 |
|
14:37:28 |
XLON |
1488 |
115.62 |
434264751539428 |
|
14:37:28 |
XLON |
1950 |
115.62 |
434264751539429 |
|
14:37:38 |
XLON |
13106 |
115.58 |
434264751539447 |
|
14:39:14 |
XLON |
15105 |
115.68 |
434264751539871 |
|
14:39:15 |
XLON |
1855 |
115.68 |
434264751539878 |
|
14:39:15 |
XLON |
1661 |
115.68 |
434264751539879 |
|
14:39:22 |
XLON |
3627 |
115.68 |
434264751539935 |
|
14:39:22 |
XLON |
2364 |
115.68 |
434264751539936 |
|
14:39:34 |
XLON |
4539 |
115.66 |
434264751540017 |
|
14:39:34 |
XLON |
3000 |
115.66 |
434264751540018 |
|
14:39:36 |
XLON |
15105 |
115.64 |
434264751540027 |
|
14:39:36 |
XLON |
4238 |
115.64 |
434264751540029 |
|
14:39:37 |
XLON |
10813 |
115.64 |
434264751540030 |
|
14:39:37 |
XLON |
54 |
115.64 |
434264751540031 |
|
14:40:26 |
XLON |
2576 |
115.64 |
434264751540337 |
|
14:40:26 |
XLON |
1580 |
115.64 |
434264751540338 |
|
14:40:26 |
XLON |
3000 |
115.64 |
434264751540339 |
|
14:40:26 |
XLON |
4600 |
115.64 |
434264751540340 |
|
14:40:26 |
XLON |
2169 |
115.64 |
434264751540341 |
|
14:41:17 |
XLON |
4777 |
115.62 |
434264751540498 |
|
14:41:17 |
XLON |
3000 |
115.62 |
434264751540499 |
|
14:41:17 |
XLON |
1320 |
115.62 |
434264751540500 |
|
14:41:17 |
XLON |
5598 |
115.62 |
434264751540501 |
|
14:41:22 |
XLON |
15105 |
115.60 |
434264751540513 |
|
14:41:22 |
XLON |
3000 |
115.58 |
434264751540519 |
|
14:41:22 |
XLON |
3000 |
115.60 |
434264751540520 |
|
14:41:22 |
XLON |
982 |
115.60 |
434264751540521 |
|
14:42:02 |
XLON |
8659 |
115.52 |
434264751540655 |
|
14:42:37 |
XLON |
13886 |
115.52 |
434264751540810 |
|
14:43:15 |
XLON |
2000 |
115.50 |
434264751541027 |
|
14:43:15 |
XLON |
3000 |
115.50 |
434264751541028 |
|
14:43:15 |
XLON |
3710 |
115.50 |
434264751541029 |
|
14:43:15 |
XLON |
1276 |
115.50 |
434264751541030 |
|
14:43:15 |
XLON |
2178 |
115.50 |
434264751541031 |
|
14:43:20 |
XLON |
1782 |
115.50 |
434264751541097 |
|
14:43:20 |
XLON |
1300 |
115.50 |
434264751541098 |
|
14:43:45 |
XLON |
15105 |
115.58 |
434264751541178 |
|
14:44:53 |
XLON |
10284 |
115.70 |
434264751541597 |
|
14:44:53 |
XLON |
4821 |
115.70 |
434264751541598 |
|
14:45:06 |
XLON |
3362 |
115.74 |
434264751541646 |
|
14:45:06 |
XLON |
8621 |
115.74 |
434264751541647 |
|
14:45:09 |
XLON |
5024 |
115.70 |
434264751541666 |
|
14:45:09 |
XLON |
10081 |
115.70 |
434264751541667 |
|
14:45:31 |
XLON |
1521 |
115.68 |
434264751541771 |
|
14:45:31 |
XLON |
1538 |
115.68 |
434264751541772 |
|
14:46:13 |
XLON |
12062 |
115.66 |
434264751541887 |
|
14:46:28 |
XLON |
5600 |
115.64 |
434264751541954 |
|
14:46:28 |
XLON |
9505 |
115.64 |
434264751541955 |
|
14:47:10 |
XLON |
15105 |
115.70 |
434264751542145 |
|
14:47:34 |
XLON |
15105 |
115.66 |
434264751542246 |
|
14:47:34 |
XLON |
3408 |
115.62 |
434264751542254 |
|
14:48:16 |
XLON |
10986 |
115.70 |
434264751542499 |
|
14:48:16 |
XLON |
4119 |
115.70 |
434264751542500 |
|
14:49:06 |
XLON |
5154 |
115.72 |
434264751542730 |
|
14:49:06 |
XLON |
6433 |
115.72 |
434264751542731 |
|
14:50:08 |
XLON |
3000 |
115.72 |
434264751542943 |
|
14:50:08 |
XLON |
1947 |
115.72 |
434264751542944 |
|
14:50:08 |
XLON |
2332 |
115.72 |
434264751542945 |
|
14:50:08 |
XLON |
4220 |
115.72 |
434264751542946 |
|
14:50:08 |
XLON |
10938 |
115.72 |
434264751542941 |
|
14:50:08 |
XLON |
4167 |
115.72 |
434264751542942 |
|
14:50:29 |
XLON |
2000 |
115.68 |
434264751543045 |
|
14:50:41 |
XLON |
1564 |
115.68 |
434264751543086 |
|
14:51:08 |
XLON |
3000 |
115.74 |
434264751543154 |
|
14:51:08 |
XLON |
675 |
115.74 |
434264751543155 |
|
14:51:08 |
XLON |
9083 |
115.74 |
434264751543151 |
|
14:51:08 |
XLON |
6022 |
115.74 |
434264751543152 |
|
14:51:28 |
XLON |
2300 |
115.72 |
434264751543234 |
|
14:51:28 |
XLON |
2756 |
115.74 |
434264751543235 |
|
14:51:28 |
XLON |
3000 |
115.74 |
434264751543236 |
|
14:51:28 |
XLON |
4379 |
115.74 |
434264751543237 |
|
14:51:28 |
XLON |
56 |
115.74 |
434264751543238 |
|
14:51:53 |
XLON |
8272 |
115.70 |
434264751543318 |
|
14:51:53 |
XLON |
6833 |
115.70 |
434264751543319 |
|
14:52:44 |
XLON |
3839 |
115.74 |
434264751543517 |
|
14:52:44 |
XLON |
1917 |
115.74 |
434264751543518 |
|
14:52:49 |
XLON |
6199 |
115.76 |
434264751543532 |
|
14:52:49 |
XLON |
604 |
115.76 |
434264751543533 |
|
14:53:00 |
XLON |
15105 |
115.74 |
434264751543576 |
|
14:53:01 |
XLON |
3000 |
115.74 |
434264751543578 |
|
14:53:01 |
XLON |
40 |
115.76 |
434264751543579 |
|
14:53:01 |
XLON |
524 |
115.76 |
434264751543580 |
|
14:54:16 |
XLON |
12734 |
115.76 |
434264751544094 |
|
14:54:16 |
XLON |
3000 |
115.76 |
434264751544095 |
|
14:54:16 |
XLON |
10167 |
115.76 |
434264751544096 |
|
14:54:48 |
XLON |
707 |
115.80 |
434264751544244 |
|
14:54:54 |
XLON |
3039 |
115.78 |
434264751544265 |
|
14:54:54 |
XLON |
12066 |
115.78 |
434264751544266 |
|
14:54:54 |
XLON |
3039 |
115.80 |
434264751544268 |
|
14:54:54 |
XLON |
1533 |
115.80 |
434264751544269 |
|
14:55:07 |
XLON |
4388 |
115.78 |
434264751544340 |
|
14:55:39 |
XLON |
10431 |
115.76 |
434264751544514 |
|
14:56:08 |
XLON |
13376 |
115.74 |
434264751544639 |
|
14:58:25 |
XLON |
3000 |
115.76 |
434264751544996 |
|
14:58:25 |
XLON |
15080 |
115.76 |
434264751544997 |
|
14:58:57 |
XLON |
7126 |
115.78 |
434264751545195 |
|
14:58:57 |
XLON |
7979 |
115.78 |
434264751545196 |
|
14:58:57 |
XLON |
3000 |
115.78 |
434264751545198 |
|
14:58:57 |
XLON |
675 |
115.78 |
434264751545199 |
|
14:59:02 |
XLON |
2008 |
115.78 |
434264751545204 |
|
14:59:02 |
XLON |
1703 |
115.78 |
434264751545205 |
|
14:59:02 |
XLON |
3000 |
115.78 |
434264751545206 |
|
14:59:02 |
XLON |
1798 |
115.78 |
434264751545207 |
|
14:59:02 |
XLON |
649 |
115.78 |
434264751545208 |
|
14:59:07 |
XLON |
1499 |
115.78 |
434264751545215 |
|
14:59:07 |
XLON |
1427 |
115.78 |
434264751545216 |
|
14:59:07 |
XLON |
3000 |
115.78 |
434264751545217 |
|
14:59:07 |
XLON |
3009 |
115.78 |
434264751545218 |
|
14:59:07 |
XLON |
2293 |
115.78 |
434264751545219 |
|
14:59:20 |
XLON |
3954 |
115.78 |
434264751545265 |
|
14:59:44 |
XLON |
1000 |
115.82 |
434264751545395 |
|
14:59:44 |
XLON |
2347 |
115.82 |
434264751545396 |
|
15:00:11 |
XLON |
9684 |
115.84 |
434264751545508 |
|
15:00:11 |
XLON |
7029 |
115.84 |
434264751545513 |
|
15:00:11 |
XLON |
3927 |
115.84 |
434264751545514 |
|
15:00:23 |
XLON |
6080 |
115.84 |
434264751545566 |
|
15:00:57 |
XLON |
4052 |
115.94 |
434264751545783 |
|
15:00:57 |
XLON |
3039 |
115.94 |
434264751545784 |
|
15:00:57 |
XLON |
6817 |
115.94 |
434264751545785 |
|
15:01:26 |
XLON |
14327 |
115.92 |
434264751545874 |
|
15:02:29 |
XLON |
7195 |
115.98 |
434264751546262 |
|
15:02:29 |
XLON |
7910 |
115.98 |
434264751546263 |
|
15:02:30 |
XLON |
3000 |
115.98 |
434264751546266 |
|
15:02:30 |
XLON |
150 |
115.98 |
434264751546267 |
|
15:02:43 |
XLON |
431 |
116.00 |
434264751546339 |
|
15:02:43 |
XLON |
11455 |
116.00 |
434264751546344 |
|
15:02:43 |
XLON |
96 |
116.00 |
434264751546345 |
|
15:02:49 |
XLON |
3375 |
116.00 |
434264751546355 |
|
15:04:08 |
XLON |
12822 |
116.06 |
434264751546656 |
|
15:04:08 |
XLON |
2283 |
116.06 |
434264751546657 |
|
15:04:13 |
XLON |
11724 |
116.06 |
434264751546689 |
|
15:04:13 |
XLON |
3000 |
116.06 |
434264751546691 |
|
15:04:19 |
XLON |
12317 |
116.04 |
434264751546720 |
|
15:05:13 |
XLON |
15105 |
116.08 |
434264751546977 |
|
15:05:16 |
XLON |
3000 |
116.06 |
434264751547026 |
|
15:05:16 |
XLON |
32 |
116.06 |
434264751547027 |
|
15:05:36 |
XLON |
10000 |
116.04 |
434264751547191 |
|
15:05:40 |
XLON |
2107 |
116.04 |
434264751547213 |
|
15:06:44 |
XLON |
15105 |
116.02 |
434264751547491 |
|
15:06:45 |
XLON |
856 |
116.04 |
434264751547502 |
|
15:06:45 |
XLON |
1405 |
116.04 |
434264751547503 |
|
15:06:45 |
XLON |
775 |
116.04 |
434264751547504 |
|
15:06:54 |
XLON |
15105 |
116.08 |
434264751547696 |
|
15:07:48 |
XLON |
2 |
116.10 |
434264751547933 |
|
15:08:02 |
XLON |
1968 |
116.08 |
434264751548014 |
|
15:08:03 |
XLON |
5262 |
116.08 |
434264751548021 |
|
15:08:03 |
XLON |
4890 |
116.08 |
434264751548022 |
|
15:08:04 |
XLON |
3000 |
116.08 |
434264751548023 |
|
15:08:39 |
XLON |
15105 |
116.08 |
434264751548135 |
|
15:08:39 |
XLON |
3000 |
116.08 |
434264751548136 |
|
15:08:48 |
XLON |
7173 |
116.12 |
434264751548183 |
|
15:08:51 |
XLON |
1210 |
116.14 |
434264751548201 |
|
15:08:51 |
XLON |
1444 |
116.14 |
434264751548202 |
|
15:08:51 |
XLON |
914 |
116.14 |
434264751548203 |
|
15:09:56 |
XLON |
806 |
116.22 |
434264751548491 |
|
15:10:01 |
XLON |
2344 |
116.22 |
434264751548508 |
|
15:10:01 |
XLON |
2218 |
116.22 |
434264751548509 |
|
15:10:01 |
XLON |
1358 |
116.22 |
434264751548510 |
|
15:10:01 |
XLON |
1535 |
116.22 |
434264751548511 |
|
15:10:58 |
XLON |
8104 |
116.32 |
434264751548822 |
|
15:10:58 |
XLON |
2026 |
116.32 |
434264751548823 |
|
15:10:58 |
XLON |
4052 |
116.32 |
434264751548824 |
|
15:10:58 |
XLON |
923 |
116.32 |
434264751548825 |
|
15:10:59 |
XLON |
154 |
116.32 |
434264751548834 |
|
15:10:59 |
XLON |
1013 |
116.32 |
434264751548835 |
|
15:10:59 |
XLON |
8327 |
116.32 |
434264751548836 |
|
15:10:59 |
XLON |
3039 |
116.32 |
434264751548837 |
|
15:10:59 |
XLON |
327 |
116.32 |
434264751548838 |
|
15:11:02 |
XLON |
500 |
116.32 |
434264751548865 |
|
15:11:02 |
XLON |
5533 |
116.32 |
434264751548866 |
|
15:11:02 |
XLON |
79 |
116.32 |
434264751548867 |
|
15:11:02 |
XLON |
3166 |
116.32 |
434264751548862 |
|
15:11:02 |
XLON |
11939 |
116.32 |
434264751548863 |
|
15:11:32 |
XLON |
830 |
116.34 |
434264751548964 |
|
15:11:32 |
XLON |
3296 |
116.34 |
434264751548965 |
|
15:11:35 |
XLON |
15105 |
116.32 |
434264751548979 |
|
15:13:15 |
XLON |
1607 |
116.44 |
434264751549408 |
|
15:13:15 |
XLON |
1686 |
116.44 |
434264751549409 |
|
15:13:20 |
XLON |
516 |
116.42 |
434264751549454 |
|
15:13:20 |
XLON |
4192 |
116.42 |
434264751549455 |
|
15:13:25 |
XLON |
2026 |
116.44 |
434264751549467 |
|
15:13:25 |
XLON |
3039 |
116.44 |
434264751549468 |
|
15:13:25 |
XLON |
1013 |
116.44 |
434264751549469 |
|
15:13:25 |
XLON |
6078 |
116.44 |
434264751549470 |
|
15:13:25 |
XLON |
4052 |
116.44 |
434264751549471 |
|
15:13:25 |
XLON |
1013 |
116.44 |
434264751549472 |
|
15:13:25 |
XLON |
784 |
116.44 |
434264751549473 |
|
15:13:53 |
XLON |
7608 |
116.52 |
434264751549597 |
|
15:13:53 |
XLON |
3000 |
116.52 |
434264751549598 |
|
15:13:53 |
XLON |
6723 |
116.52 |
434264751549599 |
|
15:14:11 |
XLON |
2447 |
116.48 |
434264751549671 |
|
15:14:11 |
XLON |
11313 |
116.48 |
434264751549672 |
|
15:14:32 |
XLON |
2006 |
116.50 |
434264751549837 |
|
15:14:32 |
XLON |
1090 |
116.50 |
434264751549838 |
|
15:15:08 |
XLON |
6656 |
116.60 |
434264751549980 |
|
15:15:14 |
XLON |
300 |
116.58 |
434264751550043 |
|
15:15:14 |
XLON |
1500 |
116.58 |
434264751550044 |
|
15:15:14 |
XLON |
3585 |
116.58 |
434264751550046 |
|
15:15:36 |
XLON |
15105 |
116.58 |
434264751550223 |
|
15:15:47 |
XLON |
3000 |
116.58 |
434264751550299 |
|
15:16:11 |
XLON |
14164 |
116.56 |
434264751550384 |
|
15:16:38 |
XLON |
1350 |
116.50 |
434264751550581 |
|
15:16:38 |
XLON |
12442 |
116.50 |
434264751550582 |
|
15:17:15 |
XLON |
15105 |
116.48 |
434264751550744 |
|
15:17:54 |
XLON |
15105 |
116.56 |
434264751550874 |
|
15:18:40 |
XLON |
15105 |
116.50 |
434264751551298 |
|
15:19:17 |
XLON |
14685 |
116.56 |
434264751551524 |
|
15:20:06 |
XLON |
15105 |
116.56 |
434264751551705 |
|
15:20:42 |
XLON |
5643 |
116.54 |
434264751551953 |
|
15:20:42 |
XLON |
4955 |
116.54 |
434264751551954 |
|
15:20:42 |
XLON |
2527 |
116.54 |
434264751551955 |
|
15:20:42 |
XLON |
1980 |
116.54 |
434264751551956 |
|
15:21:10 |
XLON |
9717 |
116.54 |
434264751552142 |
|
15:21:11 |
XLON |
1013 |
116.54 |
434264751552143 |
|
15:21:11 |
XLON |
1013 |
116.54 |
434264751552144 |
|
15:21:11 |
XLON |
2026 |
116.54 |
434264751552145 |
|
15:21:11 |
XLON |
801 |
116.54 |
434264751552146 |
|
15:21:42 |
XLON |
3038 |
116.56 |
434264751552293 |
|
15:21:42 |
XLON |
397 |
116.56 |
434264751552294 |
|
15:22:17 |
XLON |
4528 |
116.56 |
434264751552450 |
|
15:22:17 |
XLON |
1013 |
116.56 |
434264751552451 |
|
15:22:17 |
XLON |
1493 |
116.56 |
434264751552452 |
|
15:22:17 |
XLON |
1882 |
116.56 |
434264751552453 |
|
15:22:17 |
XLON |
1606 |
116.56 |
434264751552454 |
|
15:22:17 |
XLON |
1292 |
116.56 |
434264751552455 |
|
15:22:17 |
XLON |
976 |
116.56 |
434264751552456 |
|
15:22:59 |
XLON |
956 |
116.56 |
434264751552576 |
|
15:22:59 |
XLON |
4554 |
116.56 |
434264751552577 |
|
15:22:59 |
XLON |
4485 |
116.56 |
434264751552578 |
|
15:22:59 |
XLON |
1232 |
116.56 |
434264751552579 |
|
15:22:59 |
XLON |
1367 |
116.56 |
434264751552580 |
|
15:23:10 |
XLON |
4349 |
116.60 |
434264751552674 |
|
15:23:10 |
XLON |
85 |
116.60 |
434264751552675 |
|
15:23:24 |
XLON |
5822 |
116.58 |
434264751552726 |
|
15:23:24 |
XLON |
8233 |
116.58 |
434264751552727 |
|
15:24:39 |
XLON |
2500 |
116.66 |
434264751553028 |
|
15:24:58 |
XLON |
3079 |
116.68 |
434264751553081 |
|
15:24:58 |
XLON |
1236 |
116.68 |
434264751553082 |
|
15:25:03 |
XLON |
606 |
116.68 |
434264751553106 |
|
15:25:03 |
XLON |
2329 |
116.68 |
434264751553107 |
|
15:25:03 |
XLON |
3000 |
116.68 |
434264751553108 |
|
15:25:03 |
XLON |
3023 |
116.68 |
434264751553109 |
|
15:25:03 |
XLON |
11033 |
116.66 |
434264751553111 |
|
15:25:08 |
XLON |
4503 |
116.68 |
434264751553158 |
|
15:25:48 |
XLON |
1012 |
116.76 |
434264751553366 |
|
15:25:48 |
XLON |
2402 |
116.76 |
434264751553367 |
|
15:25:53 |
XLON |
4374 |
116.76 |
434264751553388 |
|
15:25:53 |
XLON |
3000 |
116.76 |
434264751553389 |
|
15:25:53 |
XLON |
1589 |
116.76 |
434264751553390 |
|
15:26:33 |
XLON |
1161 |
116.76 |
434264751553537 |
|
15:26:33 |
XLON |
3000 |
116.76 |
434264751553538 |
|
15:26:33 |
XLON |
1496 |
116.76 |
434264751553539 |
|
15:26:33 |
XLON |
4105 |
116.76 |
434264751553540 |
|
15:26:33 |
XLON |
2163 |
116.76 |
434264751553541 |
|
15:26:33 |
XLON |
1925 |
116.76 |
434264751553542 |
|
15:26:41 |
XLON |
2288 |
116.76 |
434264751553576 |
|
15:27:05 |
XLON |
9868 |
116.76 |
434264751553760 |
|
15:27:05 |
XLON |
4663 |
116.76 |
434264751553761 |
|
15:28:18 |
XLON |
15105 |
116.86 |
434264751554077 |
|
15:28:18 |
XLON |
4050 |
116.86 |
434264751554078 |
|
15:28:18 |
XLON |
3000 |
116.86 |
434264751554079 |
|
15:29:02 |
XLON |
7282 |
116.84 |
434264751554226 |
|
15:29:02 |
XLON |
3000 |
116.84 |
434264751554229 |
|
15:29:02 |
XLON |
4119 |
116.84 |
434264751554230 |
|
15:29:09 |
XLON |
6773 |
116.84 |
434264751554250 |
|
15:29:31 |
XLON |
1200 |
116.82 |
434264751554371 |
|
15:29:31 |
XLON |
3000 |
116.82 |
434264751554372 |
|
15:29:31 |
XLON |
24 |
116.82 |
434264751554373 |
|
15:30:32 |
XLON |
12369 |
116.86 |
434264751554641 |
|
15:30:38 |
XLON |
10337 |
116.90 |
434264751554658 |
|
15:30:55 |
XLON |
1150 |
116.90 |
434264751554731 |
|
15:30:55 |
XLON |
1013 |
116.90 |
434264751554732 |
|
15:30:55 |
XLON |
4052 |
116.90 |
434264751554733 |
|
15:30:55 |
XLON |
401 |
116.90 |
434264751554734 |
|
15:31:43 |
XLON |
50 |
117.02 |
434264751555120 |
|
15:31:43 |
XLON |
5026 |
117.02 |
434264751555121 |
|
15:31:43 |
XLON |
3000 |
117.02 |
434264751555122 |
|
15:31:48 |
XLON |
773 |
117.00 |
434264751555149 |
|
15:31:55 |
XLON |
2264 |
117.00 |
434264751555190 |
|
15:31:57 |
XLON |
1002 |
117.00 |
434264751555215 |
|
15:32:04 |
XLON |
1147 |
117.02 |
434264751555247 |
|
15:32:07 |
XLON |
3433 |
117.08 |
434264751555268 |
|
15:32:17 |
XLON |
4900 |
117.12 |
434264751555306 |
|
15:32:17 |
XLON |
2735 |
117.12 |
434264751555307 |
|
15:32:22 |
XLON |
71 |
117.12 |
434264751555322 |
|
15:32:22 |
XLON |
3000 |
117.12 |
434264751555323 |
|
15:32:22 |
XLON |
2449 |
117.12 |
434264751555324 |
|
15:32:37 |
XLON |
15105 |
117.06 |
434264751555387 |
|
15:33:38 |
XLON |
3880 |
117.06 |
434264751555599 |
|
15:33:38 |
XLON |
11225 |
117.06 |
434264751555600 |
|
15:33:58 |
XLON |
1592 |
117.10 |
434264751555692 |
|
15:33:58 |
XLON |
12520 |
117.10 |
434264751555693 |
|
15:34:42 |
XLON |
1917 |
117.16 |
434264751555893 |
|
15:35:06 |
XLON |
2100 |
117.16 |
434264751556043 |
|
15:35:06 |
XLON |
4002 |
117.16 |
434264751556045 |
|
15:35:06 |
XLON |
1011 |
117.16 |
434264751556046 |
|
15:35:06 |
XLON |
15 |
117.16 |
434264751556044 |
|
15:35:07 |
XLON |
1833 |
117.18 |
434264751556053 |
|
15:35:07 |
XLON |
2700 |
117.18 |
434264751556054 |
|
15:35:07 |
XLON |
2047 |
117.18 |
434264751556055 |
|
15:35:07 |
XLON |
415 |
117.18 |
434264751556056 |
|
15:35:37 |
XLON |
8426 |
117.24 |
434264751556199 |
|
15:36:01 |
XLON |
15105 |
117.24 |
434264751556333 |
|
15:36:10 |
XLON |
5067 |
117.28 |
434264751556390 |
|
15:36:27 |
XLON |
2756 |
117.28 |
434264751556460 |
|
15:36:27 |
XLON |
300 |
117.28 |
434264751556461 |
|
15:37:09 |
XLON |
1288 |
117.30 |
434264751556693 |
|
15:37:09 |
XLON |
3880 |
117.30 |
434264751556694 |
|
15:37:09 |
XLON |
1794 |
117.30 |
434264751556695 |
|
15:37:15 |
XLON |
2349 |
117.32 |
434264751556723 |
|
15:37:27 |
XLON |
939 |
117.28 |
434264751556824 |
|
15:37:27 |
XLON |
1074 |
117.28 |
434264751556825 |
|
15:37:27 |
XLON |
3000 |
117.30 |
434264751556826 |
|
15:37:28 |
XLON |
5456 |
117.32 |
434264751556844 |
|
15:37:53 |
XLON |
1812 |
117.34 |
434264751556957 |
|
15:37:53 |
XLON |
1928 |
117.34 |
434264751556958 |
|
15:37:53 |
XLON |
3957 |
117.34 |
434264751556959 |
|
15:37:53 |
XLON |
1071 |
117.34 |
434264751556960 |
|
15:38:25 |
XLON |
14543 |
117.28 |
434264751557066 |
|
15:39:06 |
XLON |
513 |
117.42 |
434264751557283 |
|
15:39:06 |
XLON |
14359 |
117.42 |
434264751557284 |
|
15:39:44 |
XLON |
15105 |
117.36 |
434264751557479 |
|
15:40:57 |
XLON |
6423 |
117.32 |
434264751557866 |
|
15:40:57 |
XLON |
3234 |
117.32 |
434264751557867 |
|
15:40:57 |
XLON |
1584 |
117.32 |
434264751557868 |
|
15:40:57 |
XLON |
1788 |
117.32 |
434264751557869 |
|
15:40:57 |
XLON |
1623 |
117.32 |
434264751557870 |
|
15:40:57 |
XLON |
1779 |
117.32 |
434264751557871 |
|
15:41:08 |
XLON |
13492 |
117.36 |
434264751557927 |
|
15:42:21 |
XLON |
787 |
117.48 |
434264751558190 |
|
15:42:21 |
XLON |
4541 |
117.48 |
434264751558191 |
|
15:42:21 |
XLON |
11690 |
117.48 |
434264751558192 |
|
15:43:04 |
XLON |
14984 |
117.44 |
434264751558331 |
|
15:43:34 |
XLON |
13744 |
117.36 |
434264751558380 |
|
15:44:12 |
XLON |
12904 |
117.32 |
434264751558580 |
|
15:44:12 |
XLON |
862 |
117.32 |
434264751558581 |
|
15:45:06 |
XLON |
648 |
117.44 |
434264751558837 |
|
15:45:06 |
XLON |
2202 |
117.44 |
434264751558838 |
|
15:45:06 |
XLON |
729 |
117.44 |
434264751558839 |
|
15:45:23 |
XLON |
15105 |
117.42 |
434264751558980 |
|
15:45:47 |
XLON |
12305 |
117.38 |
434264751559078 |
|
15:46:36 |
XLON |
15105 |
117.38 |
434264751559281 |
|
15:47:25 |
XLON |
15105 |
117.36 |
434264751559472 |
|
15:47:58 |
XLON |
652 |
117.42 |
434264751559604 |
|
15:47:58 |
XLON |
1013 |
117.42 |
434264751559605 |
|
15:47:58 |
XLON |
4052 |
117.42 |
434264751559606 |
|
15:47:58 |
XLON |
3039 |
117.42 |
434264751559607 |
|
15:47:58 |
XLON |
5919 |
117.42 |
434264751559608 |
|
15:48:16 |
XLON |
2144 |
117.46 |
434264751559690 |
|
15:48:16 |
XLON |
1072 |
117.46 |
434264751559691 |
|
15:48:38 |
XLON |
14430 |
117.44 |
434264751559734 |
|
15:49:56 |
XLON |
1200 |
117.38 |
434264751559968 |
|
15:49:56 |
XLON |
6092 |
117.38 |
434264751559969 |
|
15:49:56 |
XLON |
1785 |
117.38 |
434264751559970 |
|
15:49:56 |
XLON |
14664 |
117.38 |
434264751559948 |
|
15:49:56 |
XLON |
441 |
117.38 |
434264751559949 |
|
15:50:24 |
XLON |
1397 |
117.46 |
434264751560065 |
|
15:50:24 |
XLON |
3000 |
117.46 |
434264751560066 |
|
15:50:24 |
XLON |
2001 |
117.46 |
434264751560067 |
|
15:50:52 |
XLON |
12514 |
117.50 |
434264751560159 |
|
15:51:52 |
XLON |
4842 |
117.48 |
434264751560474 |
|
15:51:52 |
XLON |
4803 |
117.48 |
434264751560475 |
|
15:51:57 |
XLON |
308 |
117.48 |
434264751560500 |
|
15:51:57 |
XLON |
3000 |
117.48 |
434264751560501 |
|
15:51:57 |
XLON |
4224 |
117.48 |
434264751560502 |
|
15:52:14 |
XLON |
7155 |
117.46 |
434264751560569 |
|
15:52:14 |
XLON |
7950 |
117.46 |
434264751560570 |
|
15:53:19 |
XLON |
1882 |
117.42 |
434264751560834 |
|
15:53:19 |
XLON |
6870 |
117.42 |
434264751560835 |
|
15:53:19 |
XLON |
4592 |
117.42 |
434264751560836 |
|
15:53:19 |
XLON |
1437 |
117.42 |
434264751560837 |
|
15:53:59 |
XLON |
13030 |
117.50 |
434264751561059 |
|
15:54:25 |
XLON |
1589 |
117.48 |
434264751561162 |
|
15:54:25 |
XLON |
6759 |
117.48 |
434264751561163 |
|
15:54:25 |
XLON |
2291 |
117.48 |
434264751561164 |
|
15:54:25 |
XLON |
4466 |
117.48 |
434264751561165 |
|
15:54:47 |
XLON |
3000 |
117.44 |
434264751561238 |
|
15:54:47 |
XLON |
94 |
117.44 |
434264751561239 |
|
15:55:39 |
XLON |
3000 |
117.48 |
434264751561487 |
|
15:55:42 |
XLON |
8865 |
117.46 |
434264751561533 |
|
15:56:11 |
XLON |
14895 |
117.42 |
434264751561628 |
|
15:56:16 |
XLON |
3000 |
117.44 |
434264751561658 |
|
15:56:44 |
XLON |
2752 |
117.44 |
434264751561776 |
|
15:56:44 |
XLON |
3257 |
117.44 |
434264751561777 |
|
15:56:44 |
XLON |
1926 |
117.44 |
434264751561778 |
|
15:56:44 |
XLON |
4916 |
117.44 |
434264751561779 |
|
15:57:33 |
XLON |
5732 |
117.46 |
434264751561920 |
|
15:57:33 |
XLON |
7603 |
117.46 |
434264751561921 |
|
15:57:33 |
XLON |
1770 |
117.46 |
434264751561922 |
|
15:58:25 |
XLON |
15105 |
117.52 |
434264751562118 |
|
15:58:47 |
XLON |
2844 |
117.48 |
434264751562209 |
|
15:58:47 |
XLON |
1659 |
117.48 |
434264751562210 |
|
15:58:47 |
XLON |
4503 |
117.48 |
434264751562215 |
|
15:58:47 |
XLON |
2219 |
117.48 |
434264751562216 |
|
15:58:47 |
XLON |
3000 |
117.48 |
434264751562217 |
|
15:58:47 |
XLON |
4570 |
117.48 |
434264751562218 |
|
15:58:47 |
XLON |
5184 |
117.48 |
434264751562219 |
|
15:58:47 |
XLON |
8396 |
117.48 |
434264751562220 |
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
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.
Latest directors dealings
- 4 hours ago Judges Scientific
- 6 hours ago Mitie Group
- 7 hours ago NCC Group
- 7 hours ago Worldwide Healthcare Trust
- 7 hours ago JpMorgan China Growth & Income