Transaction in Own Shares
19 January 2022
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: |
19 January 2022 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,706,084 |
|
Highest price paid per share (pence): |
122.06 |
|
Lowest price paid per share (pence): |
120.36 |
|
Volume weighted average price paid per share (pence): |
121.42 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,719,020,303 of its ordinary shares in treasury and has 27,098,607,565 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 19 January 2022 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 19 January 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
121.42 |
5,706,084 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
08:06:11 |
XLON |
15655 |
121 |
470136318334186 |
|
08:08:16 |
XLON |
13675 |
121.48 |
470136318334818 |
|
08:08:18 |
XLON |
338 |
121.44 |
470136318334842 |
|
08:08:18 |
XLON |
1816 |
121.44 |
470136318334843 |
|
08:08:18 |
XLON |
10481 |
121.44 |
470136318334844 |
|
08:08:43 |
XLON |
3000 |
121.54 |
470136318334995 |
|
08:08:53 |
XLON |
3000 |
121.52 |
470136318335049 |
|
08:08:53 |
XLON |
2052 |
121.52 |
470136318335050 |
|
08:08:53 |
XLON |
10603 |
121.52 |
470136318335051 |
|
08:10:08 |
XLON |
576 |
121.42 |
470136318335532 |
|
08:10:08 |
XLON |
572 |
121.42 |
470136318335533 |
|
08:10:08 |
XLON |
1684 |
121.42 |
470136318335534 |
|
08:10:08 |
XLON |
12722 |
121.42 |
470136318335535 |
|
08:11:45 |
XLON |
14499 |
121.38 |
470136318336133 |
|
08:12:09 |
XLON |
5483 |
121.38 |
470136318336266 |
|
08:12:10 |
XLON |
15034 |
121.36 |
470136318336276 |
|
08:12:10 |
XLON |
621 |
121.36 |
470136318336277 |
|
08:13:08 |
XLON |
14181 |
121.38 |
470136318336687 |
|
08:14:20 |
XLON |
13462 |
121.46 |
470136318337187 |
|
08:15:27 |
XLON |
5868 |
121.56 |
470136318337605 |
|
08:15:27 |
XLON |
9443 |
121.56 |
470136318337606 |
|
08:16:32 |
XLON |
15495 |
121.66 |
470136318338023 |
|
08:17:36 |
XLON |
3000 |
121.66 |
470136318338309 |
|
08:17:48 |
XLON |
3000 |
121.64 |
470136318338370 |
|
08:17:48 |
XLON |
6538 |
121.66 |
470136318338371 |
|
08:17:48 |
XLON |
2407 |
121.66 |
470136318338372 |
|
08:18:35 |
XLON |
15655 |
121.56 |
470136318338544 |
|
08:19:45 |
XLON |
3000 |
121.72 |
470136318338895 |
|
08:20:06 |
XLON |
6104 |
121.7 |
470136318339020 |
|
08:20:06 |
XLON |
5866 |
121.7 |
470136318339021 |
|
08:20:15 |
XLON |
15655 |
121.7 |
470136318339102 |
|
08:20:50 |
XLON |
2390 |
121.68 |
470136318339340 |
|
08:20:50 |
XLON |
743 |
121.68 |
470136318339341 |
|
08:21:29 |
XLON |
3825 |
121.64 |
470136318339568 |
|
08:21:29 |
XLON |
10475 |
121.64 |
470136318339569 |
|
08:22:53 |
XLON |
15655 |
121.62 |
470136318340000 |
|
08:24:14 |
XLON |
2499 |
121.56 |
470136318340318 |
|
08:24:14 |
XLON |
11237 |
121.56 |
470136318340319 |
|
08:24:42 |
XLON |
3000 |
121.56 |
470136318340447 |
|
08:24:42 |
XLON |
12655 |
121.56 |
470136318340448 |
|
08:25:19 |
XLON |
3000 |
121.58 |
470136318340723 |
|
08:26:00 |
XLON |
14978 |
121.52 |
470136318340969 |
|
08:27:04 |
XLON |
6000 |
121.38 |
470136318341322 |
|
08:27:04 |
XLON |
2419 |
121.38 |
470136318341323 |
|
08:27:04 |
XLON |
7236 |
121.38 |
470136318341324 |
|
08:28:14 |
XLON |
2268 |
121.22 |
470136318341643 |
|
08:28:14 |
XLON |
13387 |
121.22 |
470136318341644 |
|
08:29:07 |
XLON |
3546 |
121.26 |
470136318341861 |
|
08:29:54 |
XLON |
1169 |
121.26 |
470136318342019 |
|
08:30:06 |
XLON |
3000 |
121.26 |
470136318342129 |
|
08:30:06 |
XLON |
3100 |
121.26 |
470136318342130 |
|
08:30:11 |
XLON |
3000 |
121.26 |
470136318342156 |
|
08:30:18 |
XLON |
15608 |
121.24 |
470136318342183 |
|
08:30:18 |
XLON |
47 |
121.24 |
470136318342184 |
|
08:31:28 |
XLON |
5419 |
121.46 |
470136318342542 |
|
08:31:59 |
XLON |
3000 |
121.66 |
470136318342672 |
|
08:31:59 |
XLON |
2525 |
121.66 |
470136318342673 |
|
08:32:10 |
XLON |
4209 |
121.66 |
470136318342704 |
|
08:32:10 |
XLON |
3000 |
121.66 |
470136318342708 |
|
08:32:56 |
XLON |
14432 |
121.76 |
470136318342866 |
|
08:32:56 |
XLON |
805 |
121.76 |
470136318342867 |
|
08:34:33 |
XLON |
12904 |
121.72 |
470136318343243 |
|
08:35:26 |
XLON |
3000 |
121.74 |
470136318343425 |
|
08:35:26 |
XLON |
1779 |
121.74 |
470136318343426 |
|
08:35:27 |
XLON |
1133 |
121.74 |
470136318343427 |
|
08:35:27 |
XLON |
494 |
121.74 |
470136318343428 |
|
08:35:27 |
XLON |
433 |
121.74 |
470136318343429 |
|
08:35:27 |
XLON |
3358 |
121.74 |
470136318343430 |
|
08:35:27 |
XLON |
5458 |
121.74 |
470136318343432 |
|
08:35:33 |
XLON |
3000 |
121.74 |
470136318343453 |
|
08:35:58 |
XLON |
9264 |
121.72 |
470136318343602 |
|
08:35:58 |
XLON |
5401 |
121.72 |
470136318343603 |
|
08:37:21 |
XLON |
9693 |
121.6 |
470136318344110 |
|
08:37:21 |
XLON |
5844 |
121.6 |
470136318344111 |
|
08:39:17 |
XLON |
3000 |
121.68 |
470136318344623 |
|
08:39:31 |
XLON |
10804 |
121.74 |
470136318344700 |
|
08:39:31 |
XLON |
3000 |
121.74 |
470136318344701 |
|
08:40:08 |
XLON |
12711 |
121.74 |
470136318344805 |
|
08:41:19 |
XLON |
15655 |
121.74 |
470136318345054 |
|
08:42:28 |
XLON |
15655 |
121.8 |
470136318345374 |
|
08:43:32 |
XLON |
15167 |
121.8 |
470136318345694 |
|
08:44:28 |
XLON |
3000 |
121.9 |
470136318345947 |
|
08:44:28 |
XLON |
479 |
121.9 |
470136318345948 |
|
08:44:44 |
XLON |
10474 |
121.9 |
470136318346017 |
|
08:44:44 |
XLON |
2889 |
121.9 |
470136318346018 |
|
08:46:38 |
XLON |
14812 |
122 |
470136318346567 |
|
08:47:26 |
XLON |
15655 |
121.96 |
470136318346928 |
|
08:48:53 |
XLON |
15148 |
121.88 |
470136318347318 |
|
08:49:02 |
XLON |
3000 |
121.92 |
470136318347375 |
|
08:49:02 |
XLON |
501 |
121.92 |
470136318347376 |
|
08:49:43 |
XLON |
7291 |
121.96 |
470136318347593 |
|
08:49:43 |
XLON |
1764 |
121.96 |
470136318347594 |
|
08:49:43 |
XLON |
5480 |
121.96 |
470136318347595 |
|
08:51:38 |
XLON |
3000 |
121.96 |
470136318348245 |
|
08:51:38 |
XLON |
150 |
121.98 |
470136318348246 |
|
08:51:43 |
XLON |
2850 |
121.98 |
470136318348271 |
|
08:51:43 |
XLON |
3111 |
121.98 |
470136318348272 |
|
08:51:43 |
XLON |
3509 |
121.98 |
470136318348273 |
|
08:51:48 |
XLON |
3387 |
121.98 |
470136318348292 |
|
08:51:48 |
XLON |
319 |
121.98 |
470136318348293 |
|
08:52:34 |
XLON |
10529 |
122.02 |
470136318348478 |
|
08:52:34 |
XLON |
4046 |
122.02 |
470136318348479 |
|
08:53:21 |
XLON |
15309 |
122.06 |
470136318348807 |
|
08:54:37 |
XLON |
15429 |
121.92 |
470136318349334 |
|
08:56:18 |
XLON |
15655 |
121.78 |
470136318349967 |
|
08:58:29 |
XLON |
3000 |
121.84 |
470136318350464 |
|
08:58:32 |
XLON |
11445 |
121.82 |
470136318350484 |
|
08:59:01 |
XLON |
3000 |
121.78 |
470136318350678 |
|
08:59:01 |
XLON |
3300 |
121.8 |
470136318350679 |
|
08:59:01 |
XLON |
3000 |
121.8 |
470136318350680 |
|
08:59:01 |
XLON |
6355 |
121.8 |
470136318350681 |
|
09:01:04 |
XLON |
15655 |
121.86 |
470136318351231 |
|
09:01:08 |
XLON |
3000 |
121.84 |
470136318351236 |
|
09:01:08 |
XLON |
146 |
121.84 |
470136318351237 |
|
09:02:20 |
XLON |
2334 |
121.86 |
470136318351515 |
|
09:02:20 |
XLON |
2009 |
121.86 |
470136318351516 |
|
09:02:25 |
XLON |
263 |
121.86 |
470136318351526 |
|
09:02:25 |
XLON |
3067 |
121.86 |
470136318351527 |
|
09:02:33 |
XLON |
4738 |
121.84 |
470136318351546 |
|
09:03:13 |
XLON |
15655 |
121.82 |
470136318351704 |
|
09:04:44 |
XLON |
12962 |
121.72 |
470136318351968 |
|
09:04:44 |
XLON |
2641 |
121.72 |
470136318351969 |
|
09:04:59 |
XLON |
3100 |
121.74 |
470136318352080 |
|
09:04:59 |
XLON |
61 |
121.74 |
470136318352081 |
|
09:05:31 |
XLON |
14588 |
121.8 |
470136318352244 |
|
09:06:46 |
XLON |
8983 |
121.72 |
470136318352642 |
|
09:06:46 |
XLON |
6672 |
121.72 |
470136318352643 |
|
09:07:53 |
XLON |
15647 |
121.72 |
470136318352956 |
|
09:09:22 |
XLON |
863 |
121.82 |
470136318353238 |
|
09:09:22 |
XLON |
2450 |
121.82 |
470136318353239 |
|
09:09:22 |
XLON |
166 |
121.82 |
470136318353240 |
|
09:09:27 |
XLON |
1179 |
121.82 |
470136318353258 |
|
09:09:27 |
XLON |
2004 |
121.82 |
470136318353259 |
|
09:09:27 |
XLON |
2664 |
121.82 |
470136318353260 |
|
09:09:43 |
XLON |
1296 |
121.9 |
470136318353308 |
|
09:09:55 |
XLON |
15655 |
121.88 |
470136318353335 |
|
09:09:55 |
XLON |
3000 |
121.88 |
470136318353337 |
|
09:09:55 |
XLON |
2132 |
121.88 |
470136318353338 |
|
09:12:03 |
XLON |
4331 |
121.98 |
470136318353733 |
|
09:12:03 |
XLON |
1387 |
121.98 |
470136318353734 |
|
09:12:10 |
XLON |
2381 |
121.96 |
470136318353766 |
|
09:12:10 |
XLON |
1064 |
121.96 |
470136318353767 |
|
09:12:23 |
XLON |
4277 |
121.96 |
470136318353808 |
|
09:12:50 |
XLON |
12659 |
121.88 |
470136318353912 |
|
09:12:50 |
XLON |
2868 |
121.88 |
470136318353913 |
|
09:14:08 |
XLON |
4964 |
121.82 |
470136318354277 |
|
09:14:08 |
XLON |
10225 |
121.82 |
470136318354278 |
|
09:14:58 |
XLON |
3000 |
121.74 |
470136318354446 |
|
09:14:58 |
XLON |
150 |
121.74 |
470136318354447 |
|
09:15:38 |
XLON |
15091 |
121.78 |
470136318354575 |
|
09:17:25 |
XLON |
3000 |
121.78 |
470136318355036 |
|
09:17:25 |
XLON |
2241 |
121.8 |
470136318355037 |
|
09:17:25 |
XLON |
501 |
121.8 |
470136318355038 |
|
09:17:50 |
XLON |
7759 |
121.76 |
470136318355199 |
|
09:18:11 |
XLON |
343 |
121.72 |
470136318355285 |
|
09:19:02 |
XLON |
3000 |
121.84 |
470136318355451 |
|
09:19:07 |
XLON |
631 |
121.84 |
470136318355469 |
|
09:19:07 |
XLON |
3000 |
121.84 |
470136318355470 |
|
09:19:12 |
XLON |
3 |
121.8 |
470136318355486 |
|
09:19:12 |
XLON |
3000 |
121.8 |
470136318355487 |
|
09:19:24 |
XLON |
3000 |
121.84 |
470136318355527 |
|
09:19:24 |
XLON |
1200 |
121.84 |
470136318355528 |
|
09:19:24 |
XLON |
1200 |
121.84 |
470136318355529 |
|
09:19:36 |
XLON |
15655 |
121.82 |
470136318355577 |
|
09:19:36 |
XLON |
3000 |
121.82 |
470136318355579 |
|
09:19:36 |
XLON |
543 |
121.82 |
470136318355580 |
|
09:20:03 |
XLON |
6139 |
121.82 |
470136318355670 |
|
09:20:44 |
XLON |
7223 |
121.82 |
470136318355822 |
|
09:20:44 |
XLON |
1924 |
121.82 |
470136318355823 |
|
09:22:39 |
XLON |
3000 |
121.76 |
470136318356207 |
|
09:22:39 |
XLON |
150 |
121.76 |
470136318356208 |
|
09:22:44 |
XLON |
2870 |
121.76 |
470136318356219 |
|
09:22:44 |
XLON |
2298 |
121.76 |
470136318356220 |
|
09:22:49 |
XLON |
3000 |
121.76 |
470136318356236 |
|
09:23:18 |
XLON |
15655 |
121.76 |
470136318356313 |
|
09:23:18 |
XLON |
2882 |
121.76 |
470136318356315 |
|
09:23:18 |
XLON |
1004 |
121.76 |
470136318356316 |
|
09:24:38 |
XLON |
3000 |
121.72 |
470136318356586 |
|
09:24:38 |
XLON |
12439 |
121.72 |
470136318356587 |
|
09:25:53 |
XLON |
3186 |
121.68 |
470136318356831 |
|
09:26:48 |
XLON |
3474 |
121.7 |
470136318357050 |
|
09:27:02 |
XLON |
6742 |
121.72 |
470136318357133 |
|
09:27:26 |
XLON |
1347 |
121.78 |
470136318357214 |
|
09:27:26 |
XLON |
242 |
121.78 |
470136318357215 |
|
09:27:31 |
XLON |
14066 |
121.78 |
470136318357223 |
|
09:29:01 |
XLON |
793 |
121.68 |
470136318357512 |
|
09:29:01 |
XLON |
3486 |
121.68 |
470136318357513 |
|
09:29:08 |
XLON |
15655 |
121.66 |
470136318357580 |
|
09:30:50 |
XLON |
3000 |
121.76 |
470136318357956 |
|
09:30:52 |
XLON |
9000 |
121.76 |
470136318357983 |
|
09:30:52 |
XLON |
3655 |
121.76 |
470136318357984 |
|
09:32:23 |
XLON |
8055 |
121.68 |
470136318358204 |
|
09:32:30 |
XLON |
3000 |
121.72 |
470136318358252 |
|
09:32:41 |
XLON |
3000 |
121.7 |
470136318358322 |
|
09:32:41 |
XLON |
230 |
121.7 |
470136318358323 |
|
09:33:15 |
XLON |
15634 |
121.66 |
470136318358428 |
|
09:34:44 |
XLON |
2216 |
121.54 |
470136318358718 |
|
09:34:44 |
XLON |
11622 |
121.54 |
470136318358719 |
|
09:34:44 |
XLON |
1811 |
121.54 |
470136318358720 |
|
09:36:26 |
XLON |
1829 |
121.62 |
470136318359253 |
|
09:36:26 |
XLON |
3000 |
121.62 |
470136318359254 |
|
09:37:19 |
XLON |
7791 |
121.6 |
470136318359355 |
|
09:37:58 |
XLON |
2185 |
121.6 |
470136318359449 |
|
09:38:08 |
XLON |
7017 |
121.58 |
470136318359489 |
|
09:38:13 |
XLON |
4084 |
121.58 |
470136318359496 |
|
09:38:13 |
XLON |
467 |
121.58 |
470136318359497 |
|
09:38:38 |
XLON |
5162 |
121.54 |
470136318359558 |
|
09:39:27 |
XLON |
1250 |
121.6 |
470136318359707 |
|
09:39:32 |
XLON |
11056 |
121.54 |
470136318359719 |
|
09:40:10 |
XLON |
6168 |
121.48 |
470136318359839 |
|
09:40:43 |
XLON |
15655 |
121.46 |
470136318359915 |
|
09:41:34 |
XLON |
3000 |
121.5 |
470136318360056 |
|
09:41:34 |
XLON |
9536 |
121.5 |
470136318360057 |
|
09:43:22 |
XLON |
4346 |
121.54 |
470136318360343 |
|
09:43:22 |
XLON |
412 |
121.54 |
470136318360344 |
|
09:43:22 |
XLON |
10897 |
121.54 |
470136318360345 |
|
09:44:53 |
XLON |
8041 |
121.5 |
470136318360697 |
|
09:44:53 |
XLON |
5563 |
121.5 |
470136318360698 |
|
09:44:53 |
XLON |
2047 |
121.5 |
470136318360699 |
|
09:46:39 |
XLON |
900 |
121.3 |
470136318361024 |
|
09:47:08 |
XLON |
1167 |
121.32 |
470136318361065 |
|
09:47:08 |
XLON |
3000 |
121.32 |
470136318361066 |
|
09:47:13 |
XLON |
3000 |
121.32 |
470136318361081 |
|
09:47:18 |
XLON |
1644 |
121.32 |
470136318361094 |
|
09:47:18 |
XLON |
3000 |
121.32 |
470136318361095 |
|
09:48:07 |
XLON |
1260 |
121.32 |
470136318361174 |
|
09:48:07 |
XLON |
1015 |
121.32 |
470136318361175 |
|
09:48:07 |
XLON |
1200 |
121.32 |
470136318361176 |
|
09:48:07 |
XLON |
1200 |
121.32 |
470136318361177 |
|
09:48:07 |
XLON |
1521 |
121.32 |
470136318361178 |
|
09:48:07 |
XLON |
15655 |
121.32 |
470136318361161 |
|
09:49:29 |
XLON |
13182 |
121.28 |
470136318361550 |
|
09:51:00 |
XLON |
14688 |
121.28 |
470136318361869 |
|
09:52:35 |
XLON |
2112 |
121.22 |
470136318362186 |
|
09:52:35 |
XLON |
13543 |
121.22 |
470136318362187 |
|
09:53:44 |
XLON |
4021 |
121.26 |
470136318362421 |
|
09:53:44 |
XLON |
10753 |
121.26 |
470136318362422 |
|
09:53:44 |
XLON |
881 |
121.26 |
470136318362423 |
|
09:55:38 |
XLON |
15655 |
121.26 |
470136318362746 |
|
09:56:53 |
XLON |
15631 |
121.18 |
470136318363004 |
|
09:58:20 |
XLON |
15655 |
121.24 |
470136318363246 |
|
10:00:04 |
XLON |
7136 |
121.06 |
470136318363564 |
|
10:00:04 |
XLON |
8422 |
121.06 |
470136318363565 |
|
10:01:43 |
XLON |
5890 |
121.08 |
470136318363972 |
|
10:01:43 |
XLON |
9765 |
121.08 |
470136318363973 |
|
10:02:38 |
XLON |
8653 |
121.12 |
470136318364138 |
|
10:02:38 |
XLON |
7002 |
121.12 |
470136318364139 |
|
10:04:20 |
XLON |
15655 |
120.98 |
470136318364482 |
|
10:06:35 |
XLON |
12573 |
121.08 |
470136318365065 |
|
10:07:23 |
XLON |
10099 |
121.14 |
470136318365254 |
|
10:07:23 |
XLON |
5556 |
121.14 |
470136318365255 |
|
10:07:27 |
XLON |
6341 |
121.1 |
470136318365272 |
|
10:08:16 |
XLON |
12701 |
121.26 |
470136318365442 |
|
10:10:17 |
XLON |
14702 |
121.1 |
470136318365770 |
|
10:10:17 |
XLON |
549 |
121.1 |
470136318365771 |
|
10:11:54 |
XLON |
12600 |
121.08 |
470136318366051 |
|
10:11:54 |
XLON |
3055 |
121.08 |
470136318366052 |
|
10:14:10 |
XLON |
15655 |
121.2 |
470136318366583 |
|
10:14:11 |
XLON |
3682 |
121.2 |
470136318366589 |
|
10:14:16 |
XLON |
12498 |
121.18 |
470136318366610 |
|
10:15:57 |
XLON |
3874 |
121.24 |
470136318366841 |
|
10:15:57 |
XLON |
11781 |
121.24 |
470136318366842 |
|
10:16:56 |
XLON |
15058 |
121.1 |
470136318366982 |
|
10:18:23 |
XLON |
2184 |
121.18 |
470136318367272 |
|
10:18:23 |
XLON |
13471 |
121.18 |
470136318367273 |
|
10:20:54 |
XLON |
15655 |
121.2 |
470136318367740 |
|
10:20:54 |
XLON |
3000 |
121.2 |
470136318367746 |
|
10:20:54 |
XLON |
3129 |
121.2 |
470136318367747 |
|
10:20:54 |
XLON |
9526 |
121.2 |
470136318367748 |
|
10:22:23 |
XLON |
395 |
121.16 |
470136318368044 |
|
10:22:23 |
XLON |
10000 |
121.18 |
470136318368045 |
|
10:22:23 |
XLON |
3000 |
121.18 |
470136318368046 |
|
10:22:23 |
XLON |
2197 |
121.18 |
470136318368047 |
|
10:24:08 |
XLON |
15586 |
121.24 |
470136318368311 |
|
10:26:11 |
XLON |
2246 |
121.32 |
470136318368715 |
|
10:26:11 |
XLON |
13409 |
121.32 |
470136318368716 |
|
10:27:46 |
XLON |
12279 |
121.28 |
470136318368997 |
|
10:27:46 |
XLON |
1261 |
121.28 |
470136318368998 |
|
10:27:46 |
XLON |
2115 |
121.28 |
470136318368999 |
|
10:29:58 |
XLON |
2068 |
121.34 |
470136318369535 |
|
10:29:58 |
XLON |
13570 |
121.34 |
470136318369536 |
|
10:31:19 |
XLON |
7159 |
121.32 |
470136318370031 |
|
10:31:19 |
XLON |
8496 |
121.32 |
470136318370032 |
|
10:32:53 |
XLON |
15603 |
121.3 |
470136318370399 |
|
10:34:42 |
XLON |
6856 |
121.4 |
470136318370847 |
|
10:34:42 |
XLON |
8799 |
121.4 |
470136318370848 |
|
10:36:10 |
XLON |
14465 |
121.5 |
470136318371053 |
|
10:37:34 |
XLON |
14561 |
121.72 |
470136318371344 |
|
10:39:33 |
XLON |
15655 |
121.54 |
470136318371853 |
|
10:40:51 |
XLON |
5336 |
121.5 |
470136318372040 |
|
10:41:14 |
XLON |
15432 |
121.48 |
470136318372104 |
|
10:42:51 |
XLON |
1135 |
121.5 |
470136318372318 |
|
10:42:51 |
XLON |
1200 |
121.5 |
470136318372319 |
|
10:42:51 |
XLON |
3000 |
121.5 |
470136318372320 |
|
10:42:51 |
XLON |
4148 |
121.5 |
470136318372321 |
|
10:43:28 |
XLON |
15655 |
121.48 |
470136318372450 |
|
10:43:29 |
XLON |
3145 |
121.46 |
470136318372462 |
|
10:45:03 |
XLON |
15655 |
121.4 |
470136318372657 |
|
10:46:48 |
XLON |
15655 |
121.52 |
470136318372909 |
|
10:47:56 |
XLON |
14229 |
121.56 |
470136318373037 |
|
10:49:48 |
XLON |
580 |
121.62 |
470136318373264 |
|
10:49:48 |
XLON |
13049 |
121.62 |
470136318373265 |
|
10:50:22 |
XLON |
3000 |
121.62 |
470136318373415 |
|
10:50:22 |
XLON |
386 |
121.62 |
470136318373416 |
|
10:51:00 |
XLON |
4007 |
121.6 |
470136318373498 |
|
10:51:00 |
XLON |
10364 |
121.6 |
470136318373499 |
|
10:52:59 |
XLON |
15655 |
121.6 |
470136318373814 |
|
10:54:29 |
XLON |
14990 |
121.6 |
470136318374023 |
|
10:55:56 |
XLON |
3060 |
121.52 |
470136318374252 |
|
10:55:56 |
XLON |
135 |
121.52 |
470136318374253 |
|
10:56:27 |
XLON |
5089 |
121.58 |
470136318374347 |
|
10:56:27 |
XLON |
10566 |
121.58 |
470136318374348 |
|
10:57:43 |
XLON |
13966 |
121.58 |
470136318374548 |
|
10:59:49 |
XLON |
15655 |
121.58 |
470136318374856 |
|
11:00:54 |
XLON |
9346 |
121.58 |
470136318374986 |
|
11:00:54 |
XLON |
6309 |
121.58 |
470136318374987 |
|
11:02:07 |
XLON |
1723 |
121.54 |
470136318375263 |
|
11:02:11 |
XLON |
12465 |
121.54 |
470136318375281 |
|
11:02:11 |
XLON |
857 |
121.54 |
470136318375282 |
|
11:02:11 |
XLON |
610 |
121.54 |
470136318375283 |
|
11:04:51 |
XLON |
12880 |
121.66 |
470136318375945 |
|
11:04:51 |
XLON |
2979 |
121.66 |
470136318375947 |
|
11:05:42 |
XLON |
3254 |
121.62 |
470136318376211 |
|
11:05:42 |
XLON |
6876 |
121.62 |
470136318376212 |
|
11:05:42 |
XLON |
2159 |
121.62 |
470136318376213 |
|
11:05:42 |
XLON |
744 |
121.62 |
470136318376214 |
|
11:06:57 |
XLON |
15655 |
121.58 |
470136318376707 |
|
11:08:21 |
XLON |
11504 |
121.6 |
470136318376980 |
|
11:08:21 |
XLON |
4151 |
121.6 |
470136318376981 |
|
11:10:22 |
XLON |
7792 |
121.56 |
470136318377315 |
|
11:10:22 |
XLON |
3940 |
121.56 |
470136318377316 |
|
11:10:22 |
XLON |
3923 |
121.56 |
470136318377317 |
|
11:12:16 |
XLON |
994 |
121.54 |
470136318377682 |
|
11:12:16 |
XLON |
8513 |
121.54 |
470136318377683 |
|
11:12:16 |
XLON |
1666 |
121.54 |
470136318377684 |
|
11:12:21 |
XLON |
4482 |
121.54 |
470136318377695 |
|
11:15:02 |
XLON |
2 |
121.54 |
470136318378121 |
|
11:15:02 |
XLON |
2348 |
121.54 |
470136318378122 |
|
11:15:02 |
XLON |
1733 |
121.54 |
470136318378123 |
|
11:15:49 |
XLON |
15655 |
121.62 |
470136318378258 |
|
11:15:49 |
XLON |
3000 |
121.62 |
470136318378262 |
|
11:16:14 |
XLON |
15655 |
121.6 |
470136318378360 |
|
11:17:10 |
XLON |
9962 |
121.58 |
470136318378534 |
|
11:19:23 |
XLON |
15655 |
121.6 |
470136318378881 |
|
11:20:59 |
XLON |
15655 |
121.58 |
470136318379060 |
|
11:22:46 |
XLON |
15655 |
121.52 |
470136318379436 |
|
11:22:50 |
XLON |
3213 |
121.5 |
470136318379459 |
|
11:24:51 |
XLON |
14388 |
121.56 |
470136318379858 |
|
11:26:08 |
XLON |
2812 |
121.54 |
470136318380200 |
|
11:26:08 |
XLON |
11892 |
121.54 |
470136318380201 |
|
11:28:47 |
XLON |
3000 |
121.6 |
470136318380556 |
|
11:28:47 |
XLON |
2051 |
121.6 |
470136318380557 |
|
11:28:54 |
XLON |
3000 |
121.6 |
470136318380565 |
|
11:29:18 |
XLON |
2454 |
121.6 |
470136318380626 |
|
11:29:18 |
XLON |
4452 |
121.6 |
470136318380627 |
|
11:29:52 |
XLON |
11646 |
121.64 |
470136318380730 |
|
11:29:52 |
XLON |
3590 |
121.64 |
470136318380731 |
|
11:31:38 |
XLON |
14000 |
121.72 |
470136318381022 |
|
11:33:05 |
XLON |
7563 |
121.74 |
470136318381182 |
|
11:33:05 |
XLON |
8092 |
121.74 |
470136318381183 |
|
11:36:04 |
XLON |
779 |
121.8 |
470136318381872 |
|
11:36:04 |
XLON |
2464 |
121.8 |
470136318381873 |
|
11:36:04 |
XLON |
1926 |
121.8 |
470136318381874 |
|
11:36:10 |
XLON |
10077 |
121.8 |
470136318381898 |
|
11:37:00 |
XLON |
875 |
121.78 |
470136318382017 |
|
11:37:00 |
XLON |
14780 |
121.78 |
470136318382018 |
|
11:39:22 |
XLON |
15655 |
121.82 |
470136318382315 |
|
11:40:38 |
XLON |
15655 |
121.76 |
470136318382513 |
|
11:42:49 |
XLON |
15655 |
121.72 |
470136318382755 |
|
11:45:30 |
XLON |
6235 |
121.74 |
470136318383078 |
|
11:46:23 |
XLON |
3031 |
121.78 |
470136318383214 |
|
11:46:23 |
XLON |
3000 |
121.78 |
470136318383215 |
|
11:46:28 |
XLON |
2323 |
121.78 |
470136318383225 |
|
11:46:28 |
XLON |
13332 |
121.78 |
470136318383226 |
|
11:46:28 |
XLON |
11668 |
121.78 |
470136318383218 |
|
11:48:28 |
XLON |
8266 |
121.76 |
470136318383468 |
|
11:49:50 |
XLON |
15655 |
121.68 |
470136318383740 |
|
11:51:54 |
XLON |
14259 |
121.76 |
470136318384175 |
|
11:53:08 |
XLON |
15538 |
121.76 |
470136318384337 |
|
11:54:09 |
XLON |
3000 |
121.8 |
470136318384507 |
|
11:55:37 |
XLON |
13665 |
121.78 |
470136318384709 |
|
11:56:39 |
XLON |
250 |
121.76 |
470136318384892 |
|
11:57:24 |
XLON |
3 |
121.78 |
470136318384975 |
|
11:57:24 |
XLON |
3000 |
121.78 |
470136318384976 |
|
11:57:24 |
XLON |
150 |
121.78 |
470136318384977 |
|
11:57:29 |
XLON |
2153 |
121.78 |
470136318384979 |
|
11:57:29 |
XLON |
2872 |
121.78 |
470136318384980 |
|
11:57:44 |
XLON |
1883 |
121.78 |
470136318384987 |
|
11:57:44 |
XLON |
2361 |
121.78 |
470136318384988 |
|
11:57:50 |
XLON |
3000 |
121.78 |
470136318385001 |
|
11:58:47 |
XLON |
15655 |
121.8 |
470136318385067 |
|
12:00:00 |
XLON |
162 |
121.76 |
470136318385273 |
|
12:00:00 |
XLON |
15493 |
121.76 |
470136318385274 |
|
12:01:54 |
XLON |
6655 |
121.78 |
470136318385603 |
|
12:01:54 |
XLON |
3324 |
121.78 |
470136318385604 |
|
12:01:54 |
XLON |
2384 |
121.78 |
470136318385605 |
|
12:01:54 |
XLON |
2881 |
121.78 |
470136318385606 |
|
12:02:31 |
XLON |
6348 |
121.8 |
470136318385713 |
|
12:02:31 |
XLON |
6689 |
121.8 |
470136318385714 |
|
12:02:31 |
XLON |
2618 |
121.8 |
470136318385715 |
|
12:05:01 |
XLON |
3024 |
121.8 |
470136318386120 |
|
12:05:01 |
XLON |
6993 |
121.8 |
470136318386121 |
|
12:05:01 |
XLON |
3612 |
121.8 |
470136318386122 |
|
12:05:34 |
XLON |
2592 |
121.8 |
470136318386188 |
|
12:05:34 |
XLON |
1678 |
121.8 |
470136318386189 |
|
12:07:38 |
XLON |
3 |
121.88 |
470136318386688 |
|
12:08:06 |
XLON |
3041 |
121.92 |
470136318386810 |
|
12:08:06 |
XLON |
2434 |
121.92 |
470136318386811 |
|
12:08:06 |
XLON |
3000 |
121.92 |
470136318386812 |
|
12:08:06 |
XLON |
2789 |
121.92 |
470136318386813 |
|
12:08:11 |
XLON |
3000 |
121.92 |
470136318386825 |
|
12:08:11 |
XLON |
1424 |
121.92 |
470136318386826 |
|
12:08:48 |
XLON |
10515 |
121.92 |
470136318386908 |
|
12:09:06 |
XLON |
3000 |
121.92 |
470136318386931 |
|
12:09:06 |
XLON |
1978 |
121.92 |
470136318386932 |
|
12:09:49 |
XLON |
11966 |
121.86 |
470136318387082 |
|
12:09:49 |
XLON |
3629 |
121.86 |
470136318387083 |
|
12:11:53 |
XLON |
7476 |
121.86 |
470136318387335 |
|
12:11:53 |
XLON |
8148 |
121.86 |
470136318387336 |
|
12:14:28 |
XLON |
429 |
121.88 |
470136318387730 |
|
12:14:28 |
XLON |
3000 |
121.88 |
470136318387731 |
|
12:14:33 |
XLON |
2047 |
121.9 |
470136318387757 |
|
12:14:33 |
XLON |
3182 |
121.9 |
470136318387758 |
|
12:14:33 |
XLON |
3000 |
121.9 |
470136318387759 |
|
12:14:38 |
XLON |
3000 |
121.88 |
470136318387766 |
|
12:15:17 |
XLON |
9719 |
121.88 |
470136318387906 |
|
12:15:17 |
XLON |
5453 |
121.88 |
470136318387907 |
|
12:15:17 |
XLON |
441 |
121.88 |
470136318387908 |
|
12:17:21 |
XLON |
15655 |
121.86 |
470136318388238 |
|
12:19:16 |
XLON |
14071 |
121.88 |
470136318388697 |
|
12:21:12 |
XLON |
15655 |
121.92 |
470136318389020 |
|
12:22:06 |
XLON |
3207 |
121.98 |
470136318389187 |
|
12:22:42 |
XLON |
14073 |
121.96 |
470136318389279 |
|
12:24:53 |
XLON |
9295 |
121.74 |
470136318389595 |
|
12:24:53 |
XLON |
6360 |
121.74 |
470136318389596 |
|
12:26:28 |
XLON |
8703 |
121.52 |
470136318389905 |
|
12:26:28 |
XLON |
3323 |
121.52 |
470136318389906 |
|
12:26:28 |
XLON |
3629 |
121.52 |
470136318389907 |
|
12:27:29 |
XLON |
66 |
121.66 |
470136318390042 |
|
12:27:29 |
XLON |
3560 |
121.66 |
470136318390043 |
|
12:29:16 |
XLON |
11529 |
121.72 |
470136318390215 |
|
12:30:36 |
XLON |
14225 |
121.68 |
470136318390407 |
|
12:31:45 |
XLON |
3366 |
121.64 |
470136318390611 |
|
12:32:53 |
XLON |
12881 |
121.7 |
470136318390746 |
|
12:35:10 |
XLON |
2000 |
121.76 |
470136318390963 |
|
12:35:54 |
XLON |
3000 |
121.8 |
470136318391052 |
|
12:35:54 |
XLON |
2326 |
121.8 |
470136318391053 |
|
12:35:54 |
XLON |
177 |
121.8 |
470136318391054 |
|
12:36:08 |
XLON |
6537 |
121.8 |
470136318391079 |
|
12:36:45 |
XLON |
3704 |
121.82 |
470136318391130 |
|
12:36:45 |
XLON |
11951 |
121.82 |
470136318391131 |
|
12:38:35 |
XLON |
3046 |
121.88 |
470136318391447 |
|
12:38:35 |
XLON |
820 |
121.88 |
470136318391448 |
|
12:38:47 |
XLON |
15655 |
121.86 |
470136318391459 |
|
12:41:13 |
XLON |
13244 |
121.86 |
470136318391827 |
|
12:43:11 |
XLON |
15607 |
121.86 |
470136318392068 |
|
12:44:32 |
XLON |
15655 |
121.88 |
470136318392236 |
|
12:47:12 |
XLON |
15655 |
121.86 |
470136318392583 |
|
12:49:17 |
XLON |
14995 |
121.82 |
470136318392779 |
|
12:50:09 |
XLON |
4 |
121.8 |
470136318392871 |
|
12:50:09 |
XLON |
39 |
121.8 |
470136318392872 |
|
12:50:09 |
XLON |
2274 |
121.8 |
470136318392873 |
|
12:50:09 |
XLON |
1134 |
121.8 |
470136318392874 |
|
12:51:38 |
XLON |
12819 |
121.9 |
470136318393063 |
|
12:53:38 |
XLON |
3000 |
121.98 |
470136318393344 |
|
12:53:38 |
XLON |
2652 |
121.98 |
470136318393345 |
|
12:53:43 |
XLON |
805 |
121.98 |
470136318393346 |
|
12:53:43 |
XLON |
3000 |
121.98 |
470136318393347 |
|
12:53:43 |
XLON |
2489 |
121.98 |
470136318393348 |
|
12:53:48 |
XLON |
3000 |
121.98 |
470136318393371 |
|
12:54:01 |
XLON |
3000 |
121.98 |
470136318393402 |
|
12:54:48 |
XLON |
13115 |
121.94 |
470136318393542 |
|
12:56:14 |
XLON |
15655 |
121.94 |
470136318393866 |
|
12:58:01 |
XLON |
15655 |
121.92 |
470136318394081 |
|
13:00:14 |
XLON |
12218 |
121.92 |
470136318394376 |
|
13:00:14 |
XLON |
2910 |
121.92 |
470136318394377 |
|
13:00:59 |
XLON |
3000 |
121.92 |
470136318394531 |
|
13:00:59 |
XLON |
498 |
121.92 |
470136318394532 |
|
13:01:47 |
XLON |
13167 |
121.88 |
470136318394635 |
|
13:05:12 |
XLON |
3000 |
121.86 |
470136318395071 |
|
13:05:15 |
XLON |
9532 |
121.82 |
470136318395095 |
|
13:05:15 |
XLON |
2461 |
121.82 |
470136318395096 |
|
13:06:02 |
XLON |
1946 |
121.84 |
470136318395185 |
|
13:06:02 |
XLON |
4000 |
121.84 |
470136318395186 |
|
13:06:02 |
XLON |
9709 |
121.84 |
470136318395187 |
|
13:09:14 |
XLON |
883 |
121.84 |
470136318395562 |
|
13:09:14 |
XLON |
3000 |
121.84 |
470136318395563 |
|
13:09:19 |
XLON |
3000 |
121.84 |
470136318395570 |
|
13:09:19 |
XLON |
2562 |
121.84 |
470136318395571 |
|
13:09:19 |
XLON |
2456 |
121.84 |
470136318395572 |
|
13:09:28 |
XLON |
1105 |
121.82 |
470136318395606 |
|
13:09:28 |
XLON |
1318 |
121.82 |
470136318395607 |
|
13:09:28 |
XLON |
2672 |
121.82 |
470136318395608 |
|
13:10:06 |
XLON |
2048 |
121.82 |
470136318395679 |
|
13:10:21 |
XLON |
11607 |
121.82 |
470136318395717 |
|
13:10:21 |
XLON |
2000 |
121.82 |
470136318395718 |
|
13:12:27 |
XLON |
15655 |
121.72 |
470136318395967 |
|
13:14:18 |
XLON |
15655 |
121.68 |
470136318396326 |
|
13:17:43 |
XLON |
3000 |
121.78 |
470136318396800 |
|
13:17:43 |
XLON |
3000 |
121.78 |
470136318396801 |
|
13:17:48 |
XLON |
3000 |
121.78 |
470136318396811 |
|
13:18:22 |
XLON |
5173 |
121.76 |
470136318396940 |
|
13:18:22 |
XLON |
7301 |
121.76 |
470136318396944 |
|
13:19:42 |
XLON |
2353 |
121.78 |
470136318397176 |
|
13:19:42 |
XLON |
3000 |
121.78 |
470136318397177 |
|
13:19:54 |
XLON |
3000 |
121.86 |
470136318397195 |
|
13:20:38 |
XLON |
1709 |
121.84 |
470136318397273 |
|
13:20:38 |
XLON |
13354 |
121.84 |
470136318397274 |
|
13:21:10 |
XLON |
2600 |
121.82 |
470136318397387 |
|
13:21:10 |
XLON |
997 |
121.82 |
470136318397388 |
|
13:21:53 |
XLON |
14666 |
121.86 |
470136318397496 |
|
13:23:58 |
XLON |
13457 |
121.84 |
470136318397724 |
|
13:25:44 |
XLON |
3000 |
121.88 |
470136318397944 |
|
13:26:33 |
XLON |
15655 |
121.88 |
470136318398131 |
|
13:27:37 |
XLON |
12705 |
121.88 |
470136318398283 |
|
13:29:06 |
XLON |
15655 |
121.88 |
470136318398528 |
|
13:31:03 |
XLON |
15655 |
121.86 |
470136318398989 |
|
13:33:02 |
XLON |
15508 |
121.9 |
470136318399632 |
|
13:34:04 |
XLON |
15655 |
121.88 |
470136318399839 |
|
13:34:30 |
XLON |
3000 |
121.86 |
470136318399932 |
|
13:34:30 |
XLON |
150 |
121.86 |
470136318399933 |
|
13:34:40 |
XLON |
15152 |
121.86 |
470136318399949 |
|
13:36:49 |
XLON |
3000 |
121.88 |
470136318400252 |
|
13:36:50 |
XLON |
10074 |
121.88 |
470136318400262 |
|
13:37:51 |
XLON |
710 |
121.84 |
470136318400493 |
|
13:37:51 |
XLON |
14720 |
121.84 |
470136318400494 |
|
13:37:51 |
XLON |
225 |
121.84 |
470136318400495 |
|
13:39:14 |
XLON |
15655 |
121.78 |
470136318400773 |
|
13:40:03 |
XLON |
1166 |
121.76 |
470136318400912 |
|
13:41:11 |
XLON |
3000 |
121.82 |
470136318401093 |
|
13:41:11 |
XLON |
150 |
121.82 |
470136318401094 |
|
13:41:11 |
XLON |
14373 |
121.82 |
470136318401090 |
|
13:42:10 |
XLON |
2094 |
121.86 |
470136318401243 |
|
13:42:10 |
XLON |
3000 |
121.86 |
470136318401244 |
|
13:42:10 |
XLON |
1875 |
121.86 |
470136318401245 |
|
13:42:15 |
XLON |
562 |
121.86 |
470136318401267 |
|
13:42:15 |
XLON |
3000 |
121.86 |
470136318401268 |
|
13:42:15 |
XLON |
1150 |
121.86 |
470136318401269 |
|
13:42:15 |
XLON |
3248 |
121.86 |
470136318401270 |
|
13:42:48 |
XLON |
14203 |
121.8 |
470136318401356 |
|
13:44:44 |
XLON |
14301 |
121.74 |
470136318401683 |
|
13:44:44 |
XLON |
915 |
121.74 |
470136318401684 |
|
13:44:44 |
XLON |
228 |
121.74 |
470136318401685 |
|
13:45:52 |
XLON |
15655 |
121.82 |
470136318401893 |
|
13:47:03 |
XLON |
15655 |
121.72 |
470136318402128 |
|
13:48:11 |
XLON |
1167 |
121.68 |
470136318402349 |
|
13:48:11 |
XLON |
2824 |
121.68 |
470136318402350 |
|
13:48:11 |
XLON |
7950 |
121.68 |
470136318402351 |
|
13:48:11 |
XLON |
3714 |
121.68 |
470136318402352 |
|
13:49:34 |
XLON |
4559 |
121.68 |
470136318402544 |
|
13:50:00 |
XLON |
3384 |
121.66 |
470136318402624 |
|
13:50:00 |
XLON |
12271 |
121.66 |
470136318402625 |
|
13:50:38 |
XLON |
11069 |
121.66 |
470136318402717 |
|
13:52:44 |
XLON |
1967 |
121.7 |
470136318403080 |
|
13:52:44 |
XLON |
2306 |
121.7 |
470136318403081 |
|
13:54:07 |
XLON |
1476 |
121.72 |
470136318403257 |
|
13:54:07 |
XLON |
2479 |
121.72 |
470136318403258 |
|
13:54:12 |
XLON |
36 |
121.72 |
470136318403274 |
|
13:54:12 |
XLON |
5 |
121.72 |
470136318403275 |
|
13:54:12 |
XLON |
3 |
121.72 |
470136318403276 |
|
13:54:12 |
XLON |
2027 |
121.72 |
470136318403277 |
|
13:54:12 |
XLON |
863 |
121.72 |
470136318403278 |
|
13:54:12 |
XLON |
2111 |
121.72 |
470136318403279 |
|
13:54:17 |
XLON |
273 |
121.72 |
470136318403285 |
|
13:54:17 |
XLON |
1199 |
121.72 |
470136318403286 |
|
13:54:17 |
XLON |
2961 |
121.72 |
470136318403287 |
|
13:54:28 |
XLON |
12640 |
121.72 |
470136318403315 |
|
13:54:55 |
XLON |
15655 |
121.7 |
470136318403413 |
|
13:56:09 |
XLON |
15655 |
121.82 |
470136318403601 |
|
13:57:31 |
XLON |
15655 |
121.78 |
470136318403795 |
|
13:59:18 |
XLON |
15655 |
121.64 |
470136318404243 |
|
14:00:42 |
XLON |
6706 |
121.62 |
470136318404471 |
|
14:00:42 |
XLON |
3000 |
121.62 |
470136318404478 |
|
14:00:42 |
XLON |
9014 |
121.62 |
470136318404479 |
|
14:00:42 |
XLON |
3641 |
121.62 |
470136318404480 |
|
14:02:04 |
XLON |
150 |
121.6 |
470136318404741 |
|
14:02:04 |
XLON |
13999 |
121.6 |
470136318404742 |
|
14:03:15 |
XLON |
2475 |
121.58 |
470136318404949 |
|
14:03:15 |
XLON |
8071 |
121.58 |
470136318404950 |
|
14:03:15 |
XLON |
5109 |
121.58 |
470136318404951 |
|
14:04:12 |
XLON |
453 |
121.56 |
470136318405193 |
|
14:04:21 |
XLON |
8826 |
121.56 |
470136318405207 |
|
14:04:21 |
XLON |
4255 |
121.56 |
470136318405208 |
|
14:05:20 |
XLON |
15472 |
121.54 |
470136318405394 |
|
14:07:39 |
XLON |
2934 |
121.6 |
470136318405785 |
|
14:07:39 |
XLON |
2642 |
121.6 |
470136318405786 |
|
14:07:41 |
XLON |
7029 |
121.6 |
470136318405787 |
|
14:09:01 |
XLON |
3000 |
121.58 |
470136318405939 |
|
14:09:01 |
XLON |
1361 |
121.58 |
470136318405940 |
|
14:09:01 |
XLON |
4410 |
121.58 |
470136318405941 |
|
14:09:01 |
XLON |
6794 |
121.58 |
470136318405942 |
|
14:09:20 |
XLON |
676 |
121.6 |
470136318406004 |
|
14:09:20 |
XLON |
122 |
121.6 |
470136318406005 |
|
14:09:20 |
XLON |
14857 |
121.6 |
470136318406006 |
|
14:09:32 |
XLON |
2812 |
121.6 |
470136318406021 |
|
14:11:01 |
XLON |
15655 |
121.56 |
470136318406232 |
|
14:12:16 |
XLON |
12959 |
121.52 |
470136318406381 |
|
14:12:16 |
XLON |
2696 |
121.52 |
470136318406382 |
|
14:15:04 |
XLON |
897 |
121.62 |
470136318406886 |
|
14:15:04 |
XLON |
13021 |
121.62 |
470136318406887 |
|
14:15:04 |
XLON |
1737 |
121.62 |
470136318406888 |
|
14:15:49 |
XLON |
4922 |
121.64 |
470136318407001 |
|
14:16:02 |
XLON |
3000 |
121.64 |
470136318407021 |
|
14:16:11 |
XLON |
4846 |
121.64 |
470136318407062 |
|
14:16:11 |
XLON |
3000 |
121.64 |
470136318407063 |
|
14:16:29 |
XLON |
15655 |
121.62 |
470136318407118 |
|
14:18:28 |
XLON |
1414 |
121.56 |
470136318407458 |
|
14:19:28 |
XLON |
15360 |
121.56 |
470136318407575 |
|
14:19:28 |
XLON |
295 |
121.56 |
470136318407576 |
|
14:19:28 |
XLON |
2112 |
121.56 |
470136318407584 |
|
14:19:28 |
XLON |
1200 |
121.56 |
470136318407585 |
|
14:19:28 |
XLON |
1200 |
121.56 |
470136318407586 |
|
14:19:28 |
XLON |
3894 |
121.56 |
470136318407587 |
|
14:19:28 |
XLON |
4201 |
121.56 |
470136318407588 |
|
14:19:28 |
XLON |
2600 |
121.56 |
470136318407589 |
|
14:19:28 |
XLON |
448 |
121.56 |
470136318407590 |
|
14:19:38 |
XLON |
1462 |
121.54 |
470136318407608 |
|
14:19:38 |
XLON |
1890 |
121.54 |
470136318407609 |
|
14:20:28 |
XLON |
10945 |
121.52 |
470136318407777 |
|
14:21:52 |
XLON |
13336 |
121.68 |
470136318408053 |
|
14:23:53 |
XLON |
198 |
121.88 |
470136318408554 |
|
14:23:53 |
XLON |
14440 |
121.88 |
470136318408555 |
|
14:24:27 |
XLON |
1829 |
121.92 |
470136318408623 |
|
14:24:27 |
XLON |
1501 |
121.92 |
470136318408624 |
|
14:25:18 |
XLON |
5445 |
121.92 |
470136318408770 |
|
14:25:18 |
XLON |
9621 |
121.92 |
470136318408771 |
|
14:26:09 |
XLON |
15655 |
121.9 |
470136318408945 |
|
14:27:03 |
XLON |
7315 |
121.86 |
470136318409117 |
|
14:27:15 |
XLON |
2378 |
121.84 |
470136318409193 |
|
14:27:15 |
XLON |
3000 |
121.84 |
470136318409194 |
|
14:27:15 |
XLON |
267 |
121.84 |
470136318409195 |
|
14:27:47 |
XLON |
15655 |
121.78 |
470136318409288 |
|
14:28:15 |
XLON |
3000 |
121.78 |
470136318409388 |
|
14:28:23 |
XLON |
2731 |
121.78 |
470136318409411 |
|
14:28:23 |
XLON |
12924 |
121.78 |
470136318409412 |
|
14:29:37 |
XLON |
765 |
121.78 |
470136318409684 |
|
14:29:37 |
XLON |
13633 |
121.78 |
470136318409685 |
|
14:30:16 |
XLON |
15655 |
121.74 |
470136318410065 |
|
14:30:53 |
XLON |
14798 |
121.76 |
470136318410409 |
|
14:31:41 |
XLON |
5743 |
121.76 |
470136318410822 |
|
14:31:41 |
XLON |
9912 |
121.76 |
470136318410823 |
|
14:31:56 |
XLON |
1500 |
121.74 |
470136318411037 |
|
14:31:56 |
XLON |
4500 |
121.74 |
470136318411038 |
|
14:31:56 |
XLON |
1500 |
121.74 |
470136318411039 |
|
14:31:56 |
XLON |
1500 |
121.74 |
470136318411040 |
|
14:31:56 |
XLON |
5963 |
121.74 |
470136318411041 |
|
14:32:53 |
XLON |
13805 |
121.66 |
470136318411364 |
|
14:32:53 |
XLON |
1850 |
121.66 |
470136318411365 |
|
14:33:12 |
XLON |
15655 |
121.56 |
470136318411547 |
|
14:33:36 |
XLON |
3976 |
121.58 |
470136318411716 |
|
14:34:14 |
XLON |
1000 |
121.72 |
470136318412013 |
|
14:34:14 |
XLON |
100 |
121.72 |
470136318412011 |
|
14:34:27 |
XLON |
6 |
121.74 |
470136318412107 |
|
14:34:27 |
XLON |
2000 |
121.74 |
470136318412108 |
|
14:34:28 |
XLON |
10508 |
121.74 |
470136318412120 |
|
14:34:28 |
XLON |
317 |
121.74 |
470136318412121 |
|
14:34:36 |
XLON |
1653 |
121.74 |
470136318412196 |
|
14:34:36 |
XLON |
3319 |
121.74 |
470136318412197 |
|
14:34:36 |
XLON |
6811 |
121.74 |
470136318412198 |
|
14:34:36 |
XLON |
3872 |
121.74 |
470136318412199 |
|
14:35:34 |
XLON |
3000 |
121.72 |
470136318412582 |
|
14:35:34 |
XLON |
1582 |
121.72 |
470136318412583 |
|
14:35:34 |
XLON |
8498 |
121.72 |
470136318412584 |
|
14:35:43 |
XLON |
8058 |
121.66 |
470136318412650 |
|
14:35:43 |
XLON |
2014 |
121.66 |
470136318412661 |
|
14:35:43 |
XLON |
5583 |
121.66 |
470136318412662 |
|
14:36:08 |
XLON |
2440 |
121.62 |
470136318412840 |
|
14:36:38 |
XLON |
919 |
121.56 |
470136318413071 |
|
14:36:49 |
XLON |
12199 |
121.52 |
470136318413144 |
|
14:37:08 |
XLON |
5301 |
121.54 |
470136318413339 |
|
14:37:08 |
XLON |
4700 |
121.54 |
470136318413340 |
|
14:37:08 |
XLON |
5654 |
121.54 |
470136318413341 |
|
14:37:29 |
XLON |
1700 |
121.64 |
470136318413463 |
|
14:37:29 |
XLON |
1450 |
121.64 |
470136318413464 |
|
14:37:32 |
XLON |
4208 |
121.62 |
470136318413492 |
|
14:37:32 |
XLON |
2716 |
121.62 |
470136318413500 |
|
14:37:33 |
XLON |
1500 |
121.62 |
470136318413507 |
|
14:37:38 |
XLON |
6903 |
121.62 |
470136318413517 |
|
14:37:38 |
XLON |
4536 |
121.62 |
470136318413518 |
|
14:38:09 |
XLON |
11311 |
121.6 |
470136318413688 |
|
14:38:40 |
XLON |
4596 |
121.54 |
470136318413833 |
|
14:38:40 |
XLON |
11059 |
121.54 |
470136318413834 |
|
14:39:38 |
XLON |
157 |
121.46 |
470136318414162 |
|
14:39:38 |
XLON |
15498 |
121.46 |
470136318414163 |
|
14:40:02 |
XLON |
4859 |
121.42 |
470136318414259 |
|
14:40:02 |
XLON |
10796 |
121.42 |
470136318414260 |
|
14:40:56 |
XLON |
1700 |
121.42 |
470136318414545 |
|
14:40:56 |
XLON |
3000 |
121.42 |
470136318414546 |
|
14:41:01 |
XLON |
8004 |
121.38 |
470136318414550 |
|
14:41:06 |
XLON |
1428 |
121.26 |
470136318414648 |
|
14:41:06 |
XLON |
5495 |
121.26 |
470136318414649 |
|
14:41:06 |
XLON |
1200 |
121.26 |
470136318414650 |
|
14:41:06 |
XLON |
1200 |
121.26 |
470136318414651 |
|
14:41:06 |
XLON |
4098 |
121.26 |
470136318414652 |
|
14:41:06 |
XLON |
2234 |
121.28 |
470136318414653 |
|
14:41:14 |
XLON |
3270 |
121.22 |
470136318414730 |
|
14:42:26 |
XLON |
3000 |
121.34 |
470136318415188 |
|
14:42:26 |
XLON |
150 |
121.34 |
470136318415189 |
|
14:42:30 |
XLON |
12133 |
121.32 |
470136318415205 |
|
14:42:36 |
XLON |
1028 |
121.32 |
470136318415236 |
|
14:42:36 |
XLON |
6749 |
121.32 |
470136318415237 |
|
14:42:36 |
XLON |
1122 |
121.26 |
470136318415275 |
|
14:42:36 |
XLON |
3000 |
121.28 |
470136318415276 |
|
14:42:36 |
XLON |
2400 |
121.28 |
470136318415277 |
|
14:42:36 |
XLON |
5415 |
121.28 |
470136318415278 |
|
14:42:36 |
XLON |
1121 |
121.28 |
470136318415279 |
|
14:42:36 |
XLON |
2597 |
121.28 |
470136318415280 |
|
14:43:13 |
XLON |
5317 |
121.2 |
470136318415458 |
|
14:43:13 |
XLON |
962 |
121.2 |
470136318415459 |
|
14:43:13 |
XLON |
1635 |
121.2 |
470136318415460 |
|
14:44:09 |
XLON |
15655 |
121.16 |
470136318415719 |
|
14:45:04 |
XLON |
29 |
121.3 |
470136318415924 |
|
14:45:04 |
XLON |
15626 |
121.3 |
470136318415925 |
|
14:45:04 |
XLON |
3000 |
121.28 |
470136318415929 |
|
14:45:04 |
XLON |
12655 |
121.28 |
470136318415930 |
|
14:46:04 |
XLON |
1649 |
121.1 |
470136318416224 |
|
14:46:04 |
XLON |
1500 |
121.1 |
470136318416225 |
|
14:46:04 |
XLON |
12506 |
121.1 |
470136318416226 |
|
14:46:23 |
XLON |
15404 |
121.1 |
470136318416416 |
|
14:47:03 |
XLON |
1516 |
121 |
470136318416683 |
|
14:47:03 |
XLON |
9000 |
121 |
470136318416684 |
|
14:47:03 |
XLON |
5139 |
121 |
470136318416685 |
|
14:47:39 |
XLON |
15655 |
120.96 |
470136318416900 |
|
14:48:21 |
XLON |
289 |
120.9 |
470136318417174 |
|
14:48:21 |
XLON |
1000 |
120.9 |
470136318417175 |
|
14:48:21 |
XLON |
1000 |
120.9 |
470136318417176 |
|
14:48:21 |
XLON |
500 |
120.9 |
470136318417177 |
|
14:48:21 |
XLON |
1000 |
120.9 |
470136318417178 |
|
14:48:21 |
XLON |
9000 |
120.9 |
470136318417179 |
|
14:48:21 |
XLON |
1500 |
120.9 |
470136318417180 |
|
14:48:21 |
XLON |
1000 |
120.9 |
470136318417181 |
|
14:48:21 |
XLON |
274 |
120.9 |
470136318417182 |
|
14:49:15 |
XLON |
949 |
121.06 |
470136318417525 |
|
14:49:15 |
XLON |
5000 |
121.06 |
470136318417526 |
|
14:49:16 |
XLON |
1000 |
121.06 |
470136318417535 |
|
14:49:17 |
XLON |
1000 |
121.06 |
470136318417538 |
|
14:49:18 |
XLON |
1000 |
121.06 |
470136318417539 |
|
14:49:18 |
XLON |
6706 |
121.06 |
470136318417540 |
|
14:49:42 |
XLON |
6182 |
120.94 |
470136318417736 |
|
14:49:43 |
XLON |
4850 |
120.94 |
470136318417750 |
|
14:49:43 |
XLON |
4400 |
120.94 |
470136318417751 |
|
14:49:43 |
XLON |
223 |
120.94 |
470136318417752 |
|
14:50:47 |
XLON |
3000 |
121 |
470136318418231 |
|
14:50:52 |
XLON |
3000 |
121 |
470136318418250 |
|
14:50:52 |
XLON |
2414 |
121 |
470136318418251 |
|
14:51:00 |
XLON |
15655 |
121.02 |
470136318418284 |
|
14:51:29 |
XLON |
3000 |
121.02 |
470136318418410 |
|
14:51:34 |
XLON |
3000 |
121.02 |
470136318418423 |
|
14:51:52 |
XLON |
2013 |
120.98 |
470136318418532 |
|
14:51:52 |
XLON |
4360 |
120.98 |
470136318418533 |
|
14:51:52 |
XLON |
9282 |
120.98 |
470136318418534 |
|
14:52:25 |
XLON |
15655 |
120.98 |
470136318418783 |
|
14:53:43 |
XLON |
2597 |
120.98 |
470136318419089 |
|
14:53:43 |
XLON |
1200 |
121 |
470136318419090 |
|
14:53:43 |
XLON |
4220 |
121 |
470136318419091 |
|
14:53:43 |
XLON |
5794 |
121 |
470136318419092 |
|
14:53:53 |
XLON |
2914 |
120.96 |
470136318419147 |
|
14:53:53 |
XLON |
766 |
120.96 |
470136318419148 |
|
14:53:53 |
XLON |
5263 |
120.96 |
470136318419144 |
|
14:53:53 |
XLON |
10392 |
120.96 |
470136318419145 |
|
14:54:38 |
XLON |
9577 |
121.02 |
470136318419308 |
|
14:54:38 |
XLON |
6078 |
121.02 |
470136318419309 |
|
14:55:22 |
XLON |
2710 |
121 |
470136318419519 |
|
14:55:22 |
XLON |
1000 |
121 |
470136318419520 |
|
14:55:22 |
XLON |
3000 |
121 |
470136318419521 |
|
14:55:22 |
XLON |
100 |
121 |
470136318419522 |
|
14:55:22 |
XLON |
10 |
121 |
470136318419523 |
|
14:55:22 |
XLON |
8835 |
121 |
470136318419524 |
|
14:55:59 |
XLON |
697 |
120.92 |
470136318419719 |
|
14:56:00 |
XLON |
2000 |
120.92 |
470136318419720 |
|
14:56:00 |
XLON |
12958 |
120.92 |
470136318419721 |
|
14:56:47 |
XLON |
524 |
120.86 |
470136318419946 |
|
14:56:47 |
XLON |
1000 |
120.86 |
470136318419947 |
|
14:56:47 |
XLON |
500 |
120.86 |
470136318419948 |
|
14:56:47 |
XLON |
1500 |
120.86 |
470136318419949 |
|
14:56:47 |
XLON |
1500 |
120.86 |
470136318419950 |
|
14:56:48 |
XLON |
100 |
120.86 |
470136318419951 |
|
14:56:53 |
XLON |
395 |
120.86 |
470136318419982 |
|
14:56:58 |
XLON |
420 |
120.86 |
470136318419990 |
|
14:56:58 |
XLON |
2000 |
120.86 |
470136318419991 |
|
14:56:58 |
XLON |
6580 |
120.86 |
470136318419992 |
|
14:57:21 |
XLON |
12517 |
120.86 |
470136318420073 |
|
14:57:21 |
XLON |
200 |
120.86 |
470136318420074 |
|
14:57:25 |
XLON |
100 |
120.86 |
470136318420112 |
|
14:57:26 |
XLON |
100 |
120.86 |
470136318420120 |
|
14:57:26 |
XLON |
2738 |
120.86 |
470136318420121 |
|
14:58:24 |
XLON |
3000 |
120.88 |
470136318420474 |
|
14:58:29 |
XLON |
3000 |
120.84 |
470136318420546 |
|
14:58:29 |
XLON |
1700 |
120.84 |
470136318420547 |
|
14:58:33 |
XLON |
5201 |
120.82 |
470136318420562 |
|
14:58:39 |
XLON |
1500 |
120.84 |
470136318420598 |
|
14:58:40 |
XLON |
3 |
120.84 |
470136318420602 |
|
14:58:42 |
XLON |
1500 |
120.84 |
470136318420617 |
|
14:58:59 |
XLON |
15655 |
120.86 |
470136318420704 |
|
14:59:47 |
XLON |
3000 |
120.84 |
470136318420965 |
|
14:59:53 |
XLON |
3000 |
120.84 |
470136318420983 |
|
14:59:53 |
XLON |
3000 |
120.84 |
470136318420984 |
|
15:00:08 |
XLON |
652 |
120.86 |
470136318421130 |
|
15:00:08 |
XLON |
2003 |
120.86 |
470136318421131 |
|
15:00:08 |
XLON |
5117 |
120.86 |
470136318421132 |
|
15:00:08 |
XLON |
15655 |
120.84 |
470136318421139 |
|
15:00:43 |
XLON |
14660 |
120.78 |
470136318421367 |
|
15:01:31 |
XLON |
15655 |
120.82 |
470136318421574 |
|
15:02:08 |
XLON |
15655 |
120.7 |
470136318421788 |
|
15:02:55 |
XLON |
423 |
120.72 |
470136318422090 |
|
15:02:55 |
XLON |
1500 |
120.72 |
470136318422091 |
|
15:02:55 |
XLON |
100 |
120.72 |
470136318422092 |
|
15:02:57 |
XLON |
100 |
120.72 |
470136318422100 |
|
15:03:00 |
XLON |
3157 |
120.72 |
470136318422110 |
|
15:03:00 |
XLON |
9337 |
120.72 |
470136318422111 |
|
15:03:00 |
XLON |
1038 |
120.72 |
470136318422112 |
|
15:03:42 |
XLON |
6434 |
120.7 |
470136318422354 |
|
15:03:42 |
XLON |
3000 |
120.7 |
470136318422355 |
|
15:03:42 |
XLON |
6221 |
120.7 |
470136318422356 |
|
15:04:15 |
XLON |
15655 |
120.64 |
470136318422578 |
|
15:05:06 |
XLON |
6846 |
120.64 |
470136318422855 |
|
15:05:06 |
XLON |
8568 |
120.64 |
470136318422856 |
|
15:05:38 |
XLON |
100 |
120.52 |
470136318423013 |
|
15:05:38 |
XLON |
15448 |
120.52 |
470136318423014 |
|
15:06:23 |
XLON |
8563 |
120.42 |
470136318423217 |
|
15:06:23 |
XLON |
7092 |
120.42 |
470136318423218 |
|
15:07:10 |
XLON |
15655 |
120.56 |
470136318423442 |
|
15:07:15 |
XLON |
3160 |
120.52 |
470136318423466 |
|
15:07:51 |
XLON |
14465 |
120.52 |
470136318423687 |
|
15:09:05 |
XLON |
10599 |
120.44 |
470136318424085 |
|
15:09:30 |
XLON |
2541 |
120.46 |
470136318424222 |
|
15:09:30 |
XLON |
9000 |
120.46 |
470136318424223 |
|
15:09:30 |
XLON |
4114 |
120.46 |
470136318424224 |
|
15:10:18 |
XLON |
100 |
120.46 |
470136318424509 |
|
15:10:21 |
XLON |
100 |
120.46 |
470136318424522 |
|
15:10:21 |
XLON |
400 |
120.46 |
470136318424523 |
|
15:10:26 |
XLON |
1086 |
120.46 |
470136318424533 |
|
15:10:32 |
XLON |
3000 |
120.46 |
470136318424586 |
|
15:10:32 |
XLON |
3699 |
120.46 |
470136318424587 |
|
15:10:38 |
XLON |
603 |
120.44 |
470136318424658 |
|
15:10:39 |
XLON |
3000 |
120.46 |
470136318424670 |
|
15:10:42 |
XLON |
12824 |
120.46 |
470136318424700 |
|
15:11:01 |
XLON |
15052 |
120.46 |
470136318424791 |
|
15:11:33 |
XLON |
10855 |
120.52 |
470136318424958 |
|
15:12:18 |
XLON |
1500 |
120.44 |
470136318425193 |
|
15:12:18 |
XLON |
1500 |
120.44 |
470136318425194 |
|
15:12:18 |
XLON |
12655 |
120.44 |
470136318425195 |
|
15:12:53 |
XLON |
6315 |
120.42 |
470136318425332 |
|
15:12:53 |
XLON |
8442 |
120.42 |
470136318425333 |
|
15:13:59 |
XLON |
3000 |
120.36 |
470136318425609 |
|
15:13:59 |
XLON |
7378 |
120.36 |
470136318425610 |
|
15:14:19 |
XLON |
15 |
120.36 |
470136318425754 |
|
15:14:19 |
XLON |
3092 |
120.36 |
470136318425755 |
|
15:14:19 |
XLON |
3000 |
120.36 |
470136318425756 |
|
15:14:23 |
XLON |
3489 |
120.36 |
470136318425778 |
|
15:14:29 |
XLON |
436 |
120.36 |
470136318425817 |
|
15:15:00 |
XLON |
4025 |
120.42 |
470136318425902 |
|
15:15:03 |
XLON |
7080 |
120.42 |
470136318425921 |
|
15:15:03 |
XLON |
7262 |
120.4 |
470136318425931 |
|
15:15:03 |
XLON |
8393 |
120.4 |
470136318425932 |
|
15:15:52 |
XLON |
15655 |
120.48 |
470136318426238 |
|
15:16:21 |
XLON |
100 |
120.44 |
470136318426363 |
|
15:16:22 |
XLON |
12418 |
120.44 |
470136318426366 |
|
15:16:22 |
XLON |
3093 |
120.44 |
470136318426367 |
|
15:17:31 |
XLON |
1714 |
120.5 |
470136318426706 |
|
15:17:31 |
XLON |
2642 |
120.5 |
470136318426707 |
|
15:17:34 |
XLON |
8164 |
120.48 |
470136318426716 |
|
15:17:53 |
XLON |
3608 |
120.48 |
470136318426817 |
|
15:18:17 |
XLON |
3000 |
120.48 |
470136318426922 |
|
15:18:17 |
XLON |
2400 |
120.48 |
470136318426923 |
|
15:18:17 |
XLON |
3000 |
120.5 |
470136318426924 |
|
15:18:17 |
XLON |
3636 |
120.5 |
470136318426925 |
|
15:18:45 |
XLON |
5007 |
120.46 |
470136318427061 |
|
15:18:52 |
XLON |
7742 |
120.44 |
470136318427123 |
|
15:18:52 |
XLON |
7913 |
120.44 |
470136318427124 |
|
15:19:16 |
XLON |
14956 |
120.46 |
470136318427257 |
|
15:20:40 |
XLON |
4544 |
120.54 |
470136318427496 |
|
15:20:45 |
XLON |
730 |
120.54 |
470136318427511 |
|
15:20:45 |
XLON |
2264 |
120.54 |
470136318427512 |
|
15:20:50 |
XLON |
3197 |
120.56 |
470136318427519 |
|
15:20:55 |
XLON |
5 |
120.56 |
470136318427545 |
|
15:20:55 |
XLON |
3679 |
120.56 |
470136318427546 |
|
15:21:13 |
XLON |
5331 |
120.62 |
470136318427753 |
|
15:21:13 |
XLON |
3000 |
120.62 |
470136318427754 |
|
15:21:41 |
XLON |
14248 |
120.64 |
470136318427975 |
|
15:21:41 |
XLON |
1014 |
120.64 |
470136318427976 |
|
15:21:41 |
XLON |
393 |
120.64 |
470136318427977 |
|
15:22:20 |
XLON |
961 |
120.66 |
470136318428149 |
|
15:22:38 |
XLON |
2600 |
120.66 |
470136318428239 |
|
15:22:38 |
XLON |
3316 |
120.66 |
470136318428240 |
|
15:22:46 |
XLON |
9000 |
120.64 |
470136318428258 |
|
15:22:46 |
XLON |
3654 |
120.64 |
470136318428259 |
|
15:22:46 |
XLON |
3000 |
120.64 |
470136318428256 |
|
15:22:46 |
XLON |
2199 |
120.64 |
470136318428257 |
|
15:23:27 |
XLON |
1 |
120.64 |
470136318428442 |
|
15:23:27 |
XLON |
4727 |
120.64 |
470136318428443 |
|
15:23:27 |
XLON |
3900 |
120.64 |
470136318428444 |
|
15:23:27 |
XLON |
991 |
120.64 |
470136318428445 |
|
15:23:38 |
XLON |
3000 |
120.64 |
470136318428580 |
|
15:23:38 |
XLON |
150 |
120.64 |
470136318428581 |
|
15:23:57 |
XLON |
15655 |
120.64 |
470136318428658 |
|
15:24:43 |
XLON |
1 |
120.48 |
470136318428935 |
|
15:24:53 |
XLON |
3592 |
120.54 |
470136318428972 |
|
15:25:07 |
XLON |
5971 |
120.54 |
470136318429068 |
|
15:25:07 |
XLON |
3677 |
120.54 |
470136318429069 |
|
15:25:08 |
XLON |
3000 |
120.54 |
470136318429072 |
|
15:25:08 |
XLON |
150 |
120.54 |
470136318429073 |
|
15:25:37 |
XLON |
101 |
120.52 |
470136318429184 |
|
15:25:37 |
XLON |
15514 |
120.52 |
470136318429185 |
|
15:26:21 |
XLON |
4788 |
120.52 |
470136318429418 |
|
15:26:21 |
XLON |
1347 |
120.52 |
470136318429419 |
|
15:26:21 |
XLON |
9520 |
120.52 |
470136318429420 |
|
15:27:03 |
XLON |
15655 |
120.52 |
470136318429633 |
|
15:27:52 |
XLON |
15655 |
120.68 |
470136318429870 |
|
15:28:36 |
XLON |
979 |
120.62 |
470136318430070 |
|
15:28:36 |
XLON |
14676 |
120.62 |
470136318430071 |
|
15:29:52 |
XLON |
3000 |
120.64 |
470136318430439 |
|
15:29:57 |
XLON |
3000 |
120.64 |
470136318430451 |
|
15:29:57 |
XLON |
3152 |
120.64 |
470136318430452 |
|
15:30:02 |
XLON |
3000 |
120.64 |
470136318430533 |
|
15:30:07 |
XLON |
2285 |
120.64 |
470136318430555 |
|
15:30:07 |
XLON |
1159 |
120.64 |
470136318430556 |
|
15:30:30 |
XLON |
3703 |
120.66 |
470136318430705 |
|
15:30:30 |
XLON |
115 |
120.66 |
470136318430706 |
|
15:30:30 |
XLON |
1000 |
120.66 |
470136318430707 |
|
15:30:30 |
XLON |
500 |
120.66 |
470136318430708 |
|
15:30:30 |
XLON |
500 |
120.66 |
470136318430709 |
|
15:30:30 |
XLON |
1000 |
120.66 |
470136318430710 |
|
15:30:30 |
XLON |
1000 |
120.66 |
470136318430711 |
|
15:30:30 |
XLON |
7816 |
120.66 |
470136318430712 |
|
15:30:30 |
XLON |
591 |
120.64 |
470136318430713 |
|
15:30:30 |
XLON |
1000 |
120.64 |
470136318430714 |
|
15:30:30 |
XLON |
2000 |
120.64 |
470136318430715 |
|
15:30:30 |
XLON |
1000 |
120.64 |
470136318430716 |
|
15:30:30 |
XLON |
1000 |
120.64 |
470136318430717 |
|
15:31:16 |
XLON |
10144 |
120.54 |
470136318430915 |
|
15:32:11 |
XLON |
3000 |
120.58 |
470136318431193 |
|
15:32:11 |
XLON |
1940 |
120.58 |
470136318431194 |
|
15:32:11 |
XLON |
7489 |
120.58 |
470136318431195 |
|
15:32:11 |
XLON |
1 |
120.58 |
470136318431196 |
|
15:32:28 |
XLON |
1 |
120.56 |
470136318431237 |
|
15:32:32 |
XLON |
1500 |
120.56 |
470136318431246 |
|
15:32:32 |
XLON |
1500 |
120.56 |
470136318431247 |
|
15:32:32 |
XLON |
371 |
120.56 |
470136318431248 |
|
15:32:32 |
XLON |
11276 |
120.54 |
470136318431251 |
|
15:32:33 |
XLON |
2409 |
120.54 |
470136318431255 |
|
15:32:33 |
XLON |
1970 |
120.54 |
470136318431256 |
|
15:33:13 |
XLON |
15655 |
120.6 |
470136318431492 |
|
15:34:01 |
XLON |
6896 |
120.56 |
470136318431695 |
|
15:34:01 |
XLON |
980 |
120.56 |
470136318431696 |
|
15:34:01 |
XLON |
7779 |
120.56 |
470136318431697 |
|
15:34:41 |
XLON |
15568 |
120.56 |
470136318431920 |
|
15:35:26 |
XLON |
3286 |
120.42 |
470136318432180 |
|
15:35:26 |
XLON |
10923 |
120.42 |
470136318432181 |
|
15:35:26 |
XLON |
1290 |
120.42 |
470136318432182 |
|
15:36:55 |
XLON |
4330 |
120.5 |
470136318432616 |
|
15:36:55 |
XLON |
3248 |
120.5 |
470136318432617 |
|
15:36:55 |
XLON |
5 |
120.5 |
470136318432618 |
|
15:37:11 |
XLON |
3081 |
120.52 |
470136318432715 |
|
15:37:14 |
XLON |
3366 |
120.52 |
470136318432720 |
|
15:37:14 |
XLON |
5697 |
120.52 |
470136318432721 |
|
15:37:18 |
XLON |
1000 |
120.5 |
470136318432763 |
|
15:37:23 |
XLON |
14655 |
120.56 |
470136318432858 |
|
15:37:43 |
XLON |
9000 |
120.6 |
470136318433011 |
|
15:39:03 |
XLON |
1387 |
120.76 |
470136318433451 |
|
15:39:03 |
XLON |
3000 |
120.76 |
470136318433452 |
|
15:39:08 |
XLON |
2130 |
120.76 |
470136318433478 |
|
15:39:08 |
XLON |
3400 |
120.76 |
470136318433479 |
|
15:39:08 |
XLON |
1400 |
120.76 |
470136318433480 |
|
15:39:16 |
XLON |
3689 |
120.74 |
470136318433524 |
|
15:39:42 |
XLON |
743 |
120.76 |
470136318433643 |
|
15:39:42 |
XLON |
3540 |
120.76 |
470136318433644 |
|
15:39:42 |
XLON |
3037 |
120.76 |
470136318433651 |
|
15:39:42 |
XLON |
4341 |
120.76 |
470136318433652 |
|
15:39:42 |
XLON |
3300 |
120.76 |
470136318433653 |
|
15:39:42 |
XLON |
3000 |
120.76 |
470136318433654 |
|
15:39:42 |
XLON |
1545 |
120.76 |
470136318433655 |
|
15:39:42 |
XLON |
432 |
120.76 |
470136318433656 |
|
15:40:12 |
XLON |
15655 |
120.82 |
470136318433796 |
|
15:40:50 |
XLON |
14536 |
120.8 |
470136318433964 |
|
15:42:52 |
XLON |
10937 |
120.86 |
470136318434462 |
|
15:42:52 |
XLON |
3000 |
120.86 |
470136318434463 |
|
15:42:52 |
XLON |
1654 |
120.86 |
470136318434464 |
|
15:43:22 |
XLON |
10000 |
120.9 |
470136318434582 |
|
15:43:22 |
XLON |
707 |
120.9 |
470136318434583 |
|
15:43:27 |
XLON |
2293 |
120.9 |
470136318434598 |
|
15:43:27 |
XLON |
2979 |
120.9 |
470136318434599 |
|
15:43:32 |
XLON |
7021 |
120.9 |
470136318434631 |
|
15:43:32 |
XLON |
3434 |
120.9 |
470136318434632 |
|
15:43:32 |
XLON |
1505 |
120.9 |
470136318434633 |
|
15:43:32 |
XLON |
2703 |
120.9 |
470136318434634 |
|
15:46:11 |
XLON |
3000 |
120.78 |
470136318435335 |
|
15:46:12 |
XLON |
2441 |
120.78 |
470136318435338 |
|
15:46:12 |
XLON |
3000 |
120.78 |
470136318435339 |
|
15:46:26 |
XLON |
4696 |
120.8 |
470136318435405 |
|
15:47:11 |
XLON |
216 |
120.8 |
470136318435551 |
|
15:47:14 |
XLON |
2800 |
120.82 |
470136318435562 |
|
15:47:18 |
XLON |
2969 |
120.82 |
470136318435575 |
|
15:47:28 |
XLON |
7297 |
120.9 |
470136318435616 |
|
15:47:28 |
XLON |
4310 |
120.9 |
470136318435617 |
|
15:47:28 |
XLON |
566 |
120.9 |
470136318435623 |
|
15:47:38 |
XLON |
41 |
120.92 |
470136318435645 |
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
- 1 hour ago RHI Magnesita N.V. (DI)
- 3 hours ago Nostra Terra Oil & Gas Co
- 3 hours ago ActiveOps
- 3 hours ago BHP Group Limited NPV (DI)
- 17 hours ago Wizz Air Holdings