Transaction in Own Shares
20 April 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 9 March 2022 (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 second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
|
Date of purchase: |
20 April 2022 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
6,074,518 |
|
Highest price paid per share (pence): |
130.08 |
|
Lowest price paid per share (pence): |
127.48 |
|
Volume weighted average price paid per share (pence): |
128.32 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 532,239,742 of its ordinary shares in treasury and has 28,285,388,126 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 20 April 2022 Goldman Sachs (as principal) elected to purchase 6,074,518 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 20 April 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
128.32 |
6,074,518 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
08:27:02 |
XLON |
12347 |
129.20 |
526391808368168 |
|
08:27:33 |
XLON |
10928 |
129.14 |
526391808368230 |
|
08:27:33 |
XLON |
1442 |
129.14 |
526391808368231 |
|
08:28:24 |
XLON |
10398 |
129.30 |
526391808368384 |
|
08:29:20 |
XLON |
919 |
129.30 |
526391808368533 |
|
08:29:20 |
XLON |
11451 |
129.30 |
526391808368534 |
|
08:30:28 |
XLON |
2655 |
129.22 |
526391808368702 |
|
08:30:28 |
XLON |
1875 |
129.22 |
526391808368703 |
|
08:30:28 |
XLON |
12370 |
129.22 |
526391808368693 |
|
08:31:09 |
XLON |
6432 |
129.20 |
526391808368815 |
|
08:31:09 |
XLON |
4353 |
129.20 |
526391808368816 |
|
08:32:06 |
XLON |
12370 |
129.20 |
526391808368962 |
|
08:32:56 |
XLON |
12370 |
129.20 |
526391808369205 |
|
08:33:22 |
XLON |
11268 |
129.16 |
526391808369256 |
|
08:34:53 |
XLON |
6366 |
129.22 |
526391808369601 |
|
08:34:53 |
XLON |
3638 |
129.22 |
526391808369602 |
|
08:35:13 |
XLON |
12370 |
129.24 |
526391808369654 |
|
08:35:47 |
XLON |
12370 |
129.22 |
526391808369775 |
|
08:36:43 |
XLON |
12370 |
129.20 |
526391808369964 |
|
08:37:38 |
XLON |
12370 |
129.36 |
526391808370116 |
|
08:38:28 |
XLON |
5829 |
129.32 |
526391808370238 |
|
08:38:28 |
XLON |
6541 |
129.32 |
526391808370239 |
|
08:39:20 |
XLON |
12370 |
129.52 |
526391808370424 |
|
08:40:05 |
XLON |
12370 |
129.58 |
526391808370526 |
|
08:41:23 |
XLON |
12370 |
129.60 |
526391808370753 |
|
08:41:54 |
XLON |
8724 |
129.58 |
526391808370844 |
|
08:41:54 |
XLON |
3646 |
129.58 |
526391808370845 |
|
08:42:44 |
XLON |
4448 |
129.64 |
526391808370979 |
|
08:42:44 |
XLON |
7560 |
129.64 |
526391808370980 |
|
08:42:44 |
XLON |
362 |
129.64 |
526391808370981 |
|
08:44:03 |
XLON |
12116 |
129.68 |
526391808371228 |
|
08:44:49 |
XLON |
12370 |
129.68 |
526391808371477 |
|
08:45:36 |
XLON |
12112 |
129.70 |
526391808371648 |
|
08:46:26 |
XLON |
1617 |
129.86 |
526391808371817 |
|
08:46:26 |
XLON |
1110 |
129.88 |
526391808371818 |
|
08:46:53 |
XLON |
2166 |
129.98 |
526391808371894 |
|
08:46:53 |
XLON |
9701 |
129.98 |
526391808371895 |
|
08:46:53 |
XLON |
1129 |
129.98 |
526391808371904 |
|
08:46:53 |
XLON |
1936 |
129.98 |
526391808371905 |
|
08:46:53 |
XLON |
1950 |
129.98 |
526391808371906 |
|
08:46:53 |
XLON |
2434 |
129.98 |
526391808371907 |
|
08:46:53 |
XLON |
2500 |
129.98 |
526391808371908 |
|
08:46:53 |
XLON |
2370 |
129.98 |
526391808371909 |
|
08:46:53 |
XLON |
51 |
129.98 |
526391808371910 |
|
08:48:04 |
XLON |
11188 |
129.94 |
526391808372232 |
|
08:49:16 |
XLON |
11284 |
129.98 |
526391808372546 |
|
08:49:50 |
XLON |
777 |
130.08 |
526391808372717 |
|
08:49:50 |
XLON |
11593 |
130.08 |
526391808372718 |
|
08:50:06 |
XLON |
1887 |
130.06 |
526391808372857 |
|
08:50:06 |
XLON |
606 |
130.06 |
526391808372858 |
|
08:50:08 |
XLON |
11116 |
130.04 |
526391808372898 |
|
08:51:32 |
XLON |
2827 |
130.02 |
526391808373336 |
|
08:51:32 |
XLON |
2431 |
130.02 |
526391808373337 |
|
08:51:48 |
XLON |
5079 |
130.00 |
526391808373408 |
|
08:51:48 |
XLON |
744 |
130.00 |
526391808373409 |
|
08:51:48 |
XLON |
2500 |
130.00 |
526391808373410 |
|
08:51:48 |
XLON |
877 |
130.02 |
526391808373411 |
|
08:51:55 |
XLON |
11677 |
129.98 |
526391808373443 |
|
08:53:01 |
XLON |
9781 |
129.94 |
526391808373575 |
|
08:53:24 |
XLON |
11760 |
129.86 |
526391808373663 |
|
08:54:00 |
XLON |
2909 |
129.76 |
526391808373860 |
|
08:54:39 |
XLON |
237 |
129.82 |
526391808374058 |
|
08:54:39 |
XLON |
11139 |
129.82 |
526391808374059 |
|
08:55:05 |
XLON |
11568 |
129.82 |
526391808374201 |
|
08:56:04 |
XLON |
7192 |
129.76 |
526391808374405 |
|
08:56:04 |
XLON |
1992 |
129.76 |
526391808374406 |
|
08:56:04 |
XLON |
1731 |
129.76 |
526391808374407 |
|
08:56:04 |
XLON |
1455 |
129.76 |
526391808374408 |
|
08:57:06 |
XLON |
11617 |
129.72 |
526391808374622 |
|
08:58:06 |
XLON |
12370 |
129.70 |
526391808374735 |
|
08:59:04 |
XLON |
12370 |
129.50 |
526391808375089 |
|
08:59:42 |
XLON |
2483 |
129.48 |
526391808375228 |
|
09:00:13 |
XLON |
12370 |
129.38 |
526391808375435 |
|
09:01:09 |
XLON |
12370 |
129.48 |
526391808375704 |
|
09:02:00 |
XLON |
12299 |
129.36 |
526391808375992 |
|
09:02:52 |
XLON |
12293 |
129.28 |
526391808376210 |
|
09:03:44 |
XLON |
420 |
129.18 |
526391808376339 |
|
09:03:57 |
XLON |
11931 |
129.18 |
526391808376369 |
|
09:04:42 |
XLON |
12370 |
129.12 |
526391808376646 |
|
09:05:29 |
XLON |
6889 |
129.08 |
526391808376803 |
|
09:05:29 |
XLON |
5416 |
129.08 |
526391808376804 |
|
09:06:27 |
XLON |
12370 |
129.20 |
526391808377105 |
|
09:07:42 |
XLON |
2500 |
129.20 |
526391808377318 |
|
09:07:42 |
XLON |
2500 |
129.22 |
526391808377319 |
|
09:07:42 |
XLON |
4284 |
129.22 |
526391808377320 |
|
09:07:42 |
XLON |
2015 |
129.22 |
526391808377321 |
|
09:07:42 |
XLON |
1950 |
129.22 |
526391808377322 |
|
09:07:42 |
XLON |
65 |
129.22 |
526391808377323 |
|
09:08:05 |
XLON |
8082 |
129.14 |
526391808377405 |
|
09:08:05 |
XLON |
3262 |
129.14 |
526391808377406 |
|
09:09:17 |
XLON |
12370 |
129.22 |
526391808377597 |
|
09:09:59 |
XLON |
4761 |
129.26 |
526391808377699 |
|
09:09:59 |
XLON |
7609 |
129.26 |
526391808377700 |
|
09:11:53 |
XLON |
12370 |
129.18 |
526391808378043 |
|
09:11:55 |
XLON |
5822 |
129.16 |
526391808378050 |
|
09:11:55 |
XLON |
6548 |
129.16 |
526391808378051 |
|
09:11:55 |
XLON |
1950 |
129.16 |
526391808378053 |
|
09:11:55 |
XLON |
1936 |
129.16 |
526391808378054 |
|
09:11:55 |
XLON |
305 |
129.16 |
526391808378055 |
|
09:12:46 |
XLON |
8129 |
129.14 |
526391808378189 |
|
09:14:00 |
XLON |
12370 |
129.20 |
526391808378397 |
|
09:14:37 |
XLON |
4278 |
129.14 |
526391808378510 |
|
09:14:37 |
XLON |
7944 |
129.14 |
526391808378511 |
|
09:14:37 |
XLON |
35 |
129.14 |
526391808378512 |
|
09:15:43 |
XLON |
3947 |
129.08 |
526391808378677 |
|
09:15:43 |
XLON |
6850 |
129.08 |
526391808378678 |
|
09:15:43 |
XLON |
1573 |
129.08 |
526391808378679 |
|
09:16:59 |
XLON |
9469 |
129.10 |
526391808378882 |
|
09:16:59 |
XLON |
2901 |
129.10 |
526391808378883 |
|
09:18:03 |
XLON |
12370 |
129.10 |
526391808379143 |
|
09:18:51 |
XLON |
12370 |
129.00 |
526391808379291 |
|
09:20:04 |
XLON |
12370 |
128.94 |
526391808379575 |
|
09:21:29 |
XLON |
12370 |
128.92 |
526391808379792 |
|
09:22:15 |
XLON |
12370 |
129.02 |
526391808379951 |
|
09:23:53 |
XLON |
3000 |
129.08 |
526391808380264 |
|
09:23:53 |
XLON |
2500 |
129.08 |
526391808380265 |
|
09:23:53 |
XLON |
2000 |
129.10 |
526391808380266 |
|
09:23:53 |
XLON |
2254 |
129.10 |
526391808380267 |
|
09:24:57 |
XLON |
2242 |
129.14 |
526391808380530 |
|
09:24:57 |
XLON |
722 |
129.14 |
526391808380531 |
|
09:24:57 |
XLON |
526 |
129.14 |
526391808380532 |
|
09:25:07 |
XLON |
598 |
129.14 |
526391808380595 |
|
09:25:11 |
XLON |
8321 |
129.12 |
526391808380609 |
|
09:25:26 |
XLON |
2031 |
129.02 |
526391808380672 |
|
09:25:42 |
XLON |
10339 |
129.02 |
526391808380693 |
|
09:25:55 |
XLON |
1497 |
129.02 |
526391808380733 |
|
09:25:55 |
XLON |
2106 |
129.02 |
526391808380734 |
|
09:26:41 |
XLON |
1105 |
128.86 |
526391808380826 |
|
09:27:06 |
XLON |
1949 |
128.86 |
526391808380892 |
|
09:27:06 |
XLON |
6917 |
128.86 |
526391808380893 |
|
09:27:06 |
XLON |
2399 |
128.86 |
526391808380894 |
|
09:27:50 |
XLON |
11573 |
128.80 |
526391808381050 |
|
09:29:01 |
XLON |
8364 |
128.84 |
526391808381247 |
|
09:29:01 |
XLON |
3634 |
128.84 |
526391808381248 |
|
09:30:00 |
XLON |
3678 |
128.82 |
526391808381412 |
|
09:30:04 |
XLON |
4429 |
128.82 |
526391808381426 |
|
09:30:05 |
XLON |
4070 |
128.82 |
526391808381428 |
|
09:31:02 |
XLON |
12370 |
128.94 |
526391808381571 |
|
09:32:23 |
XLON |
12370 |
128.96 |
526391808381693 |
|
09:33:42 |
XLON |
1936 |
129.06 |
526391808381956 |
|
09:33:42 |
XLON |
1950 |
129.06 |
526391808381957 |
|
09:33:42 |
XLON |
2600 |
129.06 |
526391808381958 |
|
09:33:42 |
XLON |
2500 |
129.06 |
526391808381959 |
|
09:33:42 |
XLON |
2408 |
129.06 |
526391808381960 |
|
09:33:42 |
XLON |
2370 |
129.06 |
526391808381961 |
|
09:34:23 |
XLON |
11360 |
129.08 |
526391808382120 |
|
09:35:05 |
XLON |
11887 |
129.10 |
526391808382299 |
|
09:36:24 |
XLON |
7962 |
129.24 |
526391808382545 |
|
09:36:24 |
XLON |
4408 |
129.24 |
526391808382546 |
|
09:37:36 |
XLON |
2219 |
129.24 |
526391808382761 |
|
09:37:36 |
XLON |
22 |
129.24 |
526391808382762 |
|
09:38:32 |
XLON |
12370 |
129.34 |
526391808382920 |
|
09:39:05 |
XLON |
2439 |
129.38 |
526391808382986 |
|
09:39:05 |
XLON |
2908 |
129.38 |
526391808382987 |
|
09:39:05 |
XLON |
453 |
129.38 |
526391808382988 |
|
09:39:10 |
XLON |
722 |
129.36 |
526391808383006 |
|
09:39:10 |
XLON |
2400 |
129.36 |
526391808383007 |
|
09:39:10 |
XLON |
1581 |
129.36 |
526391808383008 |
|
09:39:59 |
XLON |
12370 |
129.32 |
526391808383118 |
|
09:41:20 |
XLON |
2408 |
129.34 |
526391808383280 |
|
09:41:20 |
XLON |
1936 |
129.34 |
526391808383281 |
|
09:41:29 |
XLON |
1950 |
129.34 |
526391808383293 |
|
09:41:29 |
XLON |
1936 |
129.34 |
526391808383294 |
|
09:41:34 |
XLON |
3000 |
129.30 |
526391808383306 |
|
09:41:34 |
XLON |
904 |
129.30 |
526391808383307 |
|
09:41:34 |
XLON |
565 |
129.30 |
526391808383308 |
|
09:42:51 |
XLON |
12370 |
129.32 |
526391808383425 |
|
09:42:52 |
XLON |
3176 |
129.32 |
526391808383426 |
|
09:42:52 |
XLON |
2400 |
129.32 |
526391808383427 |
|
09:42:52 |
XLON |
5610 |
129.32 |
526391808383428 |
|
09:42:52 |
XLON |
1184 |
129.32 |
526391808383429 |
|
09:44:23 |
XLON |
11623 |
129.30 |
526391808383630 |
|
09:45:16 |
XLON |
4989 |
129.30 |
526391808383753 |
|
09:45:16 |
XLON |
1275 |
129.30 |
526391808383754 |
|
09:45:16 |
XLON |
834 |
129.30 |
526391808383755 |
|
09:45:16 |
XLON |
5133 |
129.30 |
526391808383756 |
|
09:46:26 |
XLON |
66 |
129.20 |
526391808383975 |
|
09:46:26 |
XLON |
12304 |
129.20 |
526391808383976 |
|
09:47:30 |
XLON |
12370 |
129.18 |
526391808384077 |
|
09:48:20 |
XLON |
12370 |
129.18 |
526391808384219 |
|
09:49:44 |
XLON |
302 |
129.24 |
526391808384433 |
|
09:49:44 |
XLON |
963 |
129.24 |
526391808384434 |
|
09:49:44 |
XLON |
1950 |
129.24 |
526391808384435 |
|
09:49:44 |
XLON |
1936 |
129.24 |
526391808384436 |
|
09:49:44 |
XLON |
807 |
129.24 |
526391808384437 |
|
09:49:44 |
XLON |
2500 |
129.24 |
526391808384438 |
|
09:49:49 |
XLON |
1950 |
129.20 |
526391808384453 |
|
09:49:49 |
XLON |
502 |
129.20 |
526391808384454 |
|
09:49:49 |
XLON |
1230 |
129.20 |
526391808384455 |
|
09:49:49 |
XLON |
781 |
129.20 |
526391808384456 |
|
09:50:08 |
XLON |
12370 |
129.22 |
526391808384539 |
|
09:51:37 |
XLON |
2437 |
129.22 |
526391808384874 |
|
09:51:39 |
XLON |
9000 |
129.22 |
526391808384876 |
|
09:51:39 |
XLON |
933 |
129.22 |
526391808384877 |
|
09:52:56 |
XLON |
1936 |
129.22 |
526391808385043 |
|
09:52:56 |
XLON |
1950 |
129.22 |
526391808385044 |
|
09:52:56 |
XLON |
2600 |
129.22 |
526391808385045 |
|
09:53:01 |
XLON |
3059 |
129.22 |
526391808385048 |
|
09:53:01 |
XLON |
1690 |
129.22 |
526391808385049 |
|
09:53:22 |
XLON |
9122 |
129.24 |
526391808385119 |
|
09:53:22 |
XLON |
3248 |
129.24 |
526391808385120 |
|
09:54:34 |
XLON |
265 |
129.22 |
526391808385234 |
|
09:54:34 |
XLON |
12105 |
129.22 |
526391808385235 |
|
09:55:32 |
XLON |
12370 |
129.22 |
526391808385369 |
|
09:56:38 |
XLON |
12370 |
129.22 |
526391808385586 |
|
09:58:15 |
XLON |
2581 |
129.22 |
526391808386044 |
|
09:58:15 |
XLON |
9789 |
129.22 |
526391808386045 |
|
09:58:59 |
XLON |
12370 |
129.24 |
526391808386202 |
|
09:59:50 |
XLON |
8704 |
129.20 |
526391808386448 |
|
09:59:50 |
XLON |
3666 |
129.20 |
526391808386449 |
|
10:00:56 |
XLON |
12370 |
129.12 |
526391808386921 |
|
10:01:52 |
XLON |
2831 |
129.24 |
526391808387233 |
|
10:02:10 |
XLON |
12370 |
129.28 |
526391808387279 |
|
10:03:06 |
XLON |
1000 |
129.22 |
526391808387642 |
|
10:03:22 |
XLON |
10643 |
129.22 |
526391808387751 |
|
10:04:16 |
XLON |
10519 |
129.18 |
526391808387900 |
|
10:05:13 |
XLON |
12370 |
129.18 |
526391808388051 |
|
10:06:14 |
XLON |
12370 |
129.22 |
526391808388183 |
|
10:07:31 |
XLON |
12370 |
129.20 |
526391808388467 |
|
10:08:23 |
XLON |
344 |
129.28 |
526391808388595 |
|
10:08:23 |
XLON |
12013 |
129.28 |
526391808388596 |
|
10:09:16 |
XLON |
12173 |
129.30 |
526391808388679 |
|
10:11:15 |
XLON |
12370 |
129.22 |
526391808389004 |
|
10:12:25 |
XLON |
7000 |
129.26 |
526391808389296 |
|
10:12:25 |
XLON |
5370 |
129.26 |
526391808389297 |
|
10:13:35 |
XLON |
12370 |
129.24 |
526391808389462 |
|
10:14:06 |
XLON |
12327 |
129.12 |
526391808389550 |
|
10:16:00 |
XLON |
209 |
129.10 |
526391808389817 |
|
10:16:05 |
XLON |
949 |
129.12 |
526391808389830 |
|
10:16:05 |
XLON |
1950 |
129.12 |
526391808389831 |
|
10:16:05 |
XLON |
145 |
129.12 |
526391808389832 |
|
10:16:19 |
XLON |
8014 |
129.12 |
526391808389919 |
|
10:16:19 |
XLON |
4356 |
129.12 |
526391808389920 |
|
10:16:48 |
XLON |
893 |
129.10 |
526391808389978 |
|
10:16:48 |
XLON |
8659 |
129.10 |
526391808389979 |
|
10:17:34 |
XLON |
12370 |
129.10 |
526391808390083 |
|
10:18:51 |
XLON |
859 |
129.08 |
526391808390309 |
|
10:18:51 |
XLON |
11511 |
129.08 |
526391808390310 |
|
10:19:41 |
XLON |
5999 |
128.98 |
526391808390401 |
|
10:19:41 |
XLON |
345 |
128.98 |
526391808390402 |
|
10:19:41 |
XLON |
5164 |
128.98 |
526391808390403 |
|
10:19:41 |
XLON |
345 |
128.98 |
526391808390404 |
|
10:21:10 |
XLON |
829 |
129.00 |
526391808390640 |
|
10:21:10 |
XLON |
6014 |
129.00 |
526391808390641 |
|
10:21:10 |
XLON |
1458 |
129.00 |
526391808390642 |
|
10:21:17 |
XLON |
963 |
128.98 |
526391808390645 |
|
10:21:17 |
XLON |
1936 |
128.98 |
526391808390646 |
|
10:21:17 |
XLON |
145 |
128.98 |
526391808390647 |
|
10:21:30 |
XLON |
4196 |
128.96 |
526391808390672 |
|
10:22:27 |
XLON |
196 |
129.06 |
526391808390819 |
|
10:22:27 |
XLON |
2600 |
129.06 |
526391808390820 |
|
10:22:27 |
XLON |
1936 |
129.06 |
526391808390821 |
|
10:22:51 |
XLON |
2900 |
129.04 |
526391808390887 |
|
10:22:51 |
XLON |
1936 |
129.04 |
526391808390888 |
|
10:22:51 |
XLON |
722 |
129.04 |
526391808390889 |
|
10:22:51 |
XLON |
266 |
129.04 |
526391808390890 |
|
10:22:51 |
XLON |
4661 |
129.04 |
526391808390882 |
|
10:22:51 |
XLON |
7709 |
129.04 |
526391808390883 |
|
10:22:51 |
XLON |
1936 |
129.04 |
526391808390884 |
|
10:22:51 |
XLON |
1950 |
129.04 |
526391808390885 |
|
10:22:51 |
XLON |
522 |
129.04 |
526391808390886 |
|
10:24:18 |
XLON |
7617 |
129.10 |
526391808391128 |
|
10:25:06 |
XLON |
6850 |
129.10 |
526391808391160 |
|
10:25:06 |
XLON |
4534 |
129.10 |
526391808391161 |
|
10:26:57 |
XLON |
8169 |
129.04 |
526391808391488 |
|
10:26:57 |
XLON |
1478 |
129.04 |
526391808391489 |
|
10:26:57 |
XLON |
1950 |
129.04 |
526391808391491 |
|
10:26:57 |
XLON |
1936 |
129.04 |
526391808391492 |
|
10:26:57 |
XLON |
717 |
129.06 |
526391808391493 |
|
10:26:57 |
XLON |
970 |
129.06 |
526391808391494 |
|
10:27:00 |
XLON |
3051 |
129.04 |
526391808391498 |
|
10:27:31 |
XLON |
1520 |
129.06 |
526391808391603 |
|
10:27:31 |
XLON |
717 |
129.06 |
526391808391604 |
|
10:27:31 |
XLON |
4039 |
129.06 |
526391808391605 |
|
10:28:08 |
XLON |
12322 |
129.02 |
526391808391674 |
|
10:29:17 |
XLON |
12370 |
128.94 |
526391808391820 |
|
10:30:14 |
XLON |
12370 |
128.84 |
526391808391964 |
|
10:31:37 |
XLON |
7268 |
128.80 |
526391808392209 |
|
10:31:37 |
XLON |
5102 |
128.80 |
526391808392210 |
|
10:32:29 |
XLON |
8235 |
128.76 |
526391808392364 |
|
10:32:29 |
XLON |
736 |
128.76 |
526391808392365 |
|
10:32:31 |
XLON |
3239 |
128.76 |
526391808392375 |
|
10:34:37 |
XLON |
2500 |
128.74 |
526391808392583 |
|
10:35:23 |
XLON |
7477 |
128.72 |
526391808392738 |
|
10:35:23 |
XLON |
3000 |
128.72 |
526391808392741 |
|
10:35:23 |
XLON |
2500 |
128.72 |
526391808392742 |
|
10:35:23 |
XLON |
1950 |
128.72 |
526391808392743 |
|
10:35:23 |
XLON |
1936 |
128.72 |
526391808392744 |
|
10:35:23 |
XLON |
2984 |
128.72 |
526391808392745 |
|
10:35:26 |
XLON |
406 |
128.68 |
526391808392749 |
|
10:35:26 |
XLON |
6000 |
128.68 |
526391808392750 |
|
10:36:06 |
XLON |
3291 |
128.64 |
526391808392874 |
|
10:36:06 |
XLON |
5040 |
128.64 |
526391808392875 |
|
10:37:00 |
XLON |
12370 |
128.56 |
526391808393252 |
|
10:38:13 |
XLON |
12370 |
128.38 |
526391808393541 |
|
10:39:46 |
XLON |
12370 |
128.60 |
526391808393807 |
|
10:40:38 |
XLON |
12370 |
128.40 |
526391808393944 |
|
10:41:57 |
XLON |
12370 |
128.40 |
526391808394111 |
|
10:43:18 |
XLON |
10825 |
128.26 |
526391808394623 |
|
10:43:18 |
XLON |
1545 |
128.26 |
526391808394624 |
|
10:43:53 |
XLON |
12318 |
128.18 |
526391808394734 |
|
10:45:24 |
XLON |
4158 |
128.20 |
526391808395125 |
|
10:45:38 |
XLON |
2500 |
128.22 |
526391808395156 |
|
10:45:38 |
XLON |
6627 |
128.22 |
526391808395157 |
|
10:45:38 |
XLON |
50 |
128.22 |
526391808395158 |
|
10:46:10 |
XLON |
11195 |
128.20 |
526391808395282 |
|
10:47:31 |
XLON |
2130 |
128.14 |
526391808395721 |
|
10:47:31 |
XLON |
1509 |
128.14 |
526391808395722 |
|
10:47:35 |
XLON |
8731 |
128.14 |
526391808395735 |
|
10:48:03 |
XLON |
9069 |
128.08 |
526391808395797 |
|
10:48:03 |
XLON |
3301 |
128.08 |
526391808395798 |
|
10:49:01 |
XLON |
12370 |
128.04 |
526391808395925 |
|
10:50:05 |
XLON |
12370 |
127.98 |
526391808396107 |
|
10:51:59 |
XLON |
5045 |
128.16 |
526391808396456 |
|
10:51:59 |
XLON |
4769 |
128.16 |
526391808396457 |
|
10:52:00 |
XLON |
3000 |
128.16 |
526391808396458 |
|
10:52:00 |
XLON |
1936 |
128.18 |
526391808396459 |
|
10:52:00 |
XLON |
1950 |
128.18 |
526391808396460 |
|
10:52:00 |
XLON |
2370 |
128.18 |
526391808396461 |
|
10:52:00 |
XLON |
350 |
128.18 |
526391808396462 |
|
10:52:29 |
XLON |
4274 |
128.08 |
526391808396538 |
|
10:52:29 |
XLON |
941 |
128.08 |
526391808396539 |
|
10:53:51 |
XLON |
2500 |
128.16 |
526391808396773 |
|
10:53:51 |
XLON |
1950 |
128.16 |
526391808396774 |
|
10:53:51 |
XLON |
1936 |
128.16 |
526391808396775 |
|
10:53:51 |
XLON |
809 |
128.16 |
526391808396776 |
|
10:54:17 |
XLON |
12370 |
128.14 |
526391808396880 |
|
10:54:34 |
XLON |
8208 |
128.18 |
526391808396906 |
|
10:55:15 |
XLON |
9404 |
128.08 |
526391808396971 |
|
10:56:37 |
XLON |
12370 |
127.96 |
526391808397256 |
|
10:58:06 |
XLON |
94 |
128.00 |
526391808397486 |
|
10:58:06 |
XLON |
12276 |
128.00 |
526391808397487 |
|
10:59:22 |
XLON |
7136 |
128.00 |
526391808397618 |
|
10:59:23 |
XLON |
5234 |
128.00 |
526391808397619 |
|
11:00:48 |
XLON |
12269 |
127.92 |
526391808397834 |
|
11:01:45 |
XLON |
9812 |
127.92 |
526391808398001 |
|
11:01:45 |
XLON |
2379 |
127.92 |
526391808398002 |
|
11:03:24 |
XLON |
12370 |
128.04 |
526391808398207 |
|
11:04:15 |
XLON |
12370 |
128.06 |
526391808398267 |
|
11:04:59 |
XLON |
12370 |
128.02 |
526391808398376 |
|
11:06:25 |
XLON |
12370 |
127.98 |
526391808398524 |
|
11:07:21 |
XLON |
7805 |
127.90 |
526391808398612 |
|
11:07:21 |
XLON |
4565 |
127.90 |
526391808398613 |
|
11:09:34 |
XLON |
1056 |
128.02 |
526391808398838 |
|
11:09:34 |
XLON |
907 |
128.02 |
526391808398839 |
|
11:09:34 |
XLON |
350 |
128.02 |
526391808398840 |
|
11:09:34 |
XLON |
2500 |
128.02 |
526391808398841 |
|
11:09:40 |
XLON |
4989 |
128.00 |
526391808398859 |
|
11:10:19 |
XLON |
4717 |
128.00 |
526391808398924 |
|
11:11:22 |
XLON |
3100 |
128.02 |
526391808399000 |
|
11:11:22 |
XLON |
2500 |
128.02 |
526391808399001 |
|
11:11:42 |
XLON |
195 |
128.02 |
526391808399035 |
|
11:11:42 |
XLON |
2509 |
128.02 |
526391808399036 |
|
11:11:46 |
XLON |
6764 |
128.00 |
526391808399043 |
|
11:11:46 |
XLON |
3100 |
128.00 |
526391808399044 |
|
11:11:46 |
XLON |
2500 |
128.00 |
526391808399045 |
|
11:11:46 |
XLON |
1936 |
128.00 |
526391808399046 |
|
11:11:46 |
XLON |
4834 |
128.00 |
526391808399047 |
|
11:12:29 |
XLON |
2457 |
127.98 |
526391808399129 |
|
11:12:29 |
XLON |
5150 |
127.98 |
526391808399130 |
|
11:13:39 |
XLON |
12370 |
127.90 |
526391808399342 |
|
11:15:51 |
XLON |
7715 |
127.92 |
526391808399580 |
|
11:16:07 |
XLON |
2500 |
127.96 |
526391808399601 |
|
11:16:17 |
XLON |
2424 |
127.94 |
526391808399633 |
|
11:16:31 |
XLON |
2850 |
127.94 |
526391808399635 |
|
11:16:31 |
XLON |
2500 |
127.94 |
526391808399640 |
|
11:16:31 |
XLON |
9870 |
127.94 |
526391808399641 |
|
11:17:23 |
XLON |
9477 |
127.82 |
526391808399750 |
|
11:18:53 |
XLON |
11738 |
127.72 |
526391808399886 |
|
11:20:40 |
XLON |
12370 |
127.84 |
526391808400151 |
|
11:21:48 |
XLON |
5126 |
127.94 |
526391808400304 |
|
11:21:48 |
XLON |
7244 |
127.94 |
526391808400305 |
|
11:23:29 |
XLON |
1738 |
128.02 |
526391808400517 |
|
11:23:29 |
XLON |
2500 |
128.02 |
526391808400518 |
|
11:23:29 |
XLON |
722 |
128.02 |
526391808400519 |
|
11:23:29 |
XLON |
550 |
128.02 |
526391808400520 |
|
11:23:29 |
XLON |
2408 |
128.02 |
526391808400521 |
|
11:23:29 |
XLON |
1936 |
128.02 |
526391808400522 |
|
11:23:29 |
XLON |
1950 |
128.02 |
526391808400523 |
|
11:23:29 |
XLON |
2020 |
128.02 |
526391808400524 |
|
11:23:58 |
XLON |
10875 |
127.98 |
526391808400561 |
|
11:25:28 |
XLON |
5596 |
127.94 |
526391808400716 |
|
11:25:28 |
XLON |
6774 |
127.94 |
526391808400717 |
|
11:26:37 |
XLON |
12370 |
127.94 |
526391808400894 |
|
11:27:49 |
XLON |
12309 |
127.88 |
526391808401048 |
|
11:29:25 |
XLON |
12370 |
127.88 |
526391808401180 |
|
11:30:34 |
XLON |
12370 |
127.80 |
526391808401356 |
|
11:31:45 |
XLON |
197 |
127.76 |
526391808401484 |
|
11:32:19 |
XLON |
4979 |
127.78 |
526391808401560 |
|
11:32:19 |
XLON |
7391 |
127.78 |
526391808401561 |
|
11:33:22 |
XLON |
2879 |
127.72 |
526391808401673 |
|
11:34:25 |
XLON |
2207 |
127.82 |
526391808401783 |
|
11:34:25 |
XLON |
2500 |
127.82 |
526391808401784 |
|
11:34:25 |
XLON |
2500 |
127.82 |
526391808401785 |
|
11:34:36 |
XLON |
12370 |
127.80 |
526391808401788 |
|
11:36:19 |
XLON |
12370 |
127.88 |
526391808402032 |
|
11:37:08 |
XLON |
12370 |
127.86 |
526391808402081 |
|
11:37:42 |
XLON |
4653 |
127.86 |
526391808402124 |
|
11:38:26 |
XLON |
1676 |
127.82 |
526391808402213 |
|
11:38:38 |
XLON |
7909 |
127.82 |
526391808402229 |
|
11:39:49 |
XLON |
1496 |
127.82 |
526391808402378 |
|
11:39:49 |
XLON |
10874 |
127.82 |
526391808402379 |
|
11:41:08 |
XLON |
12370 |
127.84 |
526391808402486 |
|
11:42:17 |
XLON |
1634 |
127.94 |
526391808402573 |
|
11:42:17 |
XLON |
10678 |
127.94 |
526391808402574 |
|
11:44:02 |
XLON |
3343 |
127.90 |
526391808402720 |
|
11:44:02 |
XLON |
9027 |
127.90 |
526391808402721 |
|
11:45:10 |
XLON |
4252 |
127.94 |
526391808402840 |
|
11:45:10 |
XLON |
8118 |
127.94 |
526391808402841 |
|
11:47:09 |
XLON |
1950 |
127.94 |
526391808403070 |
|
11:47:09 |
XLON |
2500 |
127.94 |
526391808403071 |
|
11:47:09 |
XLON |
1936 |
127.94 |
526391808403072 |
|
11:47:14 |
XLON |
722 |
127.94 |
526391808403084 |
|
11:47:14 |
XLON |
1950 |
127.94 |
526391808403085 |
|
11:47:41 |
XLON |
11867 |
127.92 |
526391808403131 |
|
11:47:41 |
XLON |
17 |
127.94 |
526391808403136 |
|
11:47:41 |
XLON |
1950 |
127.94 |
526391808403137 |
|
11:47:41 |
XLON |
1621 |
127.94 |
526391808403138 |
|
11:47:58 |
XLON |
6358 |
127.94 |
526391808403150 |
|
11:48:58 |
XLON |
6235 |
127.88 |
526391808403219 |
|
11:50:05 |
XLON |
3965 |
127.82 |
526391808403317 |
|
11:50:05 |
XLON |
8270 |
127.82 |
526391808403318 |
|
11:51:19 |
XLON |
6190 |
127.78 |
526391808403445 |
|
11:51:36 |
XLON |
5505 |
127.80 |
526391808403471 |
|
11:51:36 |
XLON |
1134 |
127.80 |
526391808403472 |
|
11:53:00 |
XLON |
12370 |
127.82 |
526391808403588 |
|
11:54:11 |
XLON |
12370 |
127.92 |
526391808403722 |
|
11:54:44 |
XLON |
11833 |
127.94 |
526391808403792 |
|
11:55:56 |
XLON |
12370 |
127.98 |
526391808404001 |
|
11:58:28 |
XLON |
2500 |
127.96 |
526391808404362 |
|
11:58:28 |
XLON |
2000 |
127.96 |
526391808404363 |
|
11:58:28 |
XLON |
1236 |
127.96 |
526391808404364 |
|
11:58:33 |
XLON |
1131 |
127.96 |
526391808404367 |
|
11:58:33 |
XLON |
638 |
127.96 |
526391808404368 |
|
11:58:33 |
XLON |
722 |
127.96 |
526391808404369 |
|
11:58:33 |
XLON |
722 |
127.96 |
526391808404370 |
|
11:59:07 |
XLON |
5122 |
127.92 |
526391808404409 |
|
11:59:07 |
XLON |
2500 |
127.92 |
526391808404410 |
|
11:59:07 |
XLON |
1936 |
127.92 |
526391808404411 |
|
11:59:07 |
XLON |
1950 |
127.92 |
526391808404412 |
|
11:59:12 |
XLON |
4486 |
127.94 |
526391808404420 |
|
11:59:12 |
XLON |
1498 |
127.94 |
526391808404421 |
|
12:00:23 |
XLON |
7065 |
127.98 |
526391808404582 |
|
12:00:23 |
XLON |
5305 |
127.98 |
526391808404583 |
|
12:01:23 |
XLON |
3000 |
127.94 |
526391808404677 |
|
12:01:24 |
XLON |
7534 |
127.94 |
526391808404678 |
|
12:02:44 |
XLON |
8270 |
127.88 |
526391808404806 |
|
12:02:44 |
XLON |
4068 |
127.88 |
526391808404807 |
|
12:03:51 |
XLON |
2322 |
127.80 |
526391808404907 |
|
12:03:51 |
XLON |
10036 |
127.80 |
526391808404908 |
|
12:05:26 |
XLON |
4202 |
127.74 |
526391808405192 |
|
12:05:26 |
XLON |
8168 |
127.74 |
526391808405193 |
|
12:06:28 |
XLON |
206 |
127.76 |
526391808405268 |
|
12:06:28 |
XLON |
12164 |
127.76 |
526391808405269 |
|
12:07:40 |
XLON |
5744 |
127.72 |
526391808405326 |
|
12:07:40 |
XLON |
6580 |
127.72 |
526391808405327 |
|
12:09:34 |
XLON |
2500 |
127.66 |
526391808405586 |
|
12:09:34 |
XLON |
125 |
127.66 |
526391808405587 |
|
12:09:39 |
XLON |
2500 |
127.66 |
526391808405588 |
|
12:09:54 |
XLON |
2789 |
127.64 |
526391808405618 |
|
12:09:55 |
XLON |
1985 |
127.64 |
526391808405619 |
|
12:10:29 |
XLON |
10 |
127.64 |
526391808405652 |
|
12:11:00 |
XLON |
12 |
127.64 |
526391808405696 |
|
12:11:10 |
XLON |
2452 |
127.64 |
526391808405713 |
|
12:11:27 |
XLON |
7239 |
127.64 |
526391808405748 |
|
12:11:43 |
XLON |
2500 |
127.64 |
526391808405752 |
|
12:11:43 |
XLON |
2500 |
127.64 |
526391808405753 |
|
12:11:43 |
XLON |
816 |
127.64 |
526391808405754 |
|
12:11:43 |
XLON |
2596 |
127.64 |
526391808405751 |
|
12:12:45 |
XLON |
1947 |
127.72 |
526391808405865 |
|
12:12:45 |
XLON |
1950 |
127.72 |
526391808405866 |
|
12:12:45 |
XLON |
1936 |
127.72 |
526391808405867 |
|
12:13:12 |
XLON |
12370 |
127.80 |
526391808405915 |
|
12:13:12 |
XLON |
3100 |
127.80 |
526391808405916 |
|
12:13:12 |
XLON |
573 |
127.80 |
526391808405917 |
|
12:14:32 |
XLON |
11887 |
127.84 |
526391808406040 |
|
12:15:55 |
XLON |
12370 |
127.76 |
526391808406203 |
|
12:18:57 |
XLON |
12370 |
127.90 |
526391808406541 |
|
12:19:10 |
XLON |
2267 |
127.88 |
526391808406568 |
|
12:19:10 |
XLON |
10103 |
127.88 |
526391808406569 |
|
12:21:12 |
XLON |
2433 |
127.80 |
526391808406764 |
|
12:21:12 |
XLON |
9937 |
127.80 |
526391808406765 |
|
12:23:07 |
XLON |
2500 |
127.88 |
526391808406974 |
|
12:23:07 |
XLON |
1936 |
127.88 |
526391808406975 |
|
12:23:07 |
XLON |
1950 |
127.88 |
526391808406976 |
|
12:23:07 |
XLON |
1234 |
127.88 |
526391808406977 |
|
12:23:12 |
XLON |
1769 |
127.88 |
526391808406981 |
|
12:23:26 |
XLON |
2360 |
127.90 |
526391808407008 |
|
12:23:26 |
XLON |
484 |
127.90 |
526391808407009 |
|
12:24:30 |
XLON |
2500 |
127.88 |
526391808407104 |
|
12:24:30 |
XLON |
125 |
127.88 |
526391808407105 |
|
12:24:35 |
XLON |
1950 |
127.84 |
526391808407114 |
|
12:24:35 |
XLON |
1936 |
127.84 |
526391808407115 |
|
12:24:45 |
XLON |
1950 |
127.84 |
526391808407125 |
|
12:24:45 |
XLON |
1936 |
127.84 |
526391808407126 |
|
12:24:56 |
XLON |
12370 |
127.78 |
526391808407136 |
|
12:24:56 |
XLON |
1 |
127.78 |
526391808407137 |
|
12:25:24 |
XLON |
3421 |
127.78 |
526391808407166 |
|
12:27:04 |
XLON |
4397 |
127.74 |
526391808407429 |
|
12:27:04 |
XLON |
7973 |
127.74 |
526391808407430 |
|
12:28:21 |
XLON |
12370 |
127.88 |
526391808407560 |
|
12:30:03 |
XLON |
10749 |
127.86 |
526391808407679 |
|
12:31:44 |
XLON |
936 |
127.76 |
526391808407879 |
|
12:32:12 |
XLON |
5353 |
127.76 |
526391808407918 |
|
12:32:12 |
XLON |
6081 |
127.76 |
526391808407919 |
|
12:32:49 |
XLON |
12370 |
127.76 |
526391808407979 |
|
12:34:32 |
XLON |
12370 |
127.72 |
526391808408222 |
|
12:36:00 |
XLON |
12370 |
127.78 |
526391808408461 |
|
12:37:15 |
XLON |
12370 |
127.80 |
526391808408601 |
|
12:38:21 |
XLON |
7605 |
127.72 |
526391808408692 |
|
12:38:21 |
XLON |
811 |
127.72 |
526391808408693 |
|
12:38:43 |
XLON |
4885 |
127.76 |
526391808408715 |
|
12:40:28 |
XLON |
2583 |
127.82 |
526391808408985 |
|
12:40:28 |
XLON |
7154 |
127.82 |
526391808408986 |
|
12:40:28 |
XLON |
596 |
127.82 |
526391808408987 |
|
12:41:01 |
XLON |
4167 |
127.78 |
526391808409075 |
|
12:41:01 |
XLON |
8203 |
127.78 |
526391808409076 |
|
12:42:31 |
XLON |
12370 |
127.78 |
526391808409240 |
|
12:45:03 |
XLON |
12370 |
127.80 |
526391808409492 |
|
12:46:06 |
XLON |
1936 |
127.80 |
526391808409585 |
|
12:46:06 |
XLON |
1950 |
127.80 |
526391808409586 |
|
12:46:23 |
XLON |
6900 |
127.82 |
526391808409672 |
|
12:46:27 |
XLON |
5296 |
127.80 |
526391808409678 |
|
12:46:27 |
XLON |
7074 |
127.80 |
526391808409679 |
|
12:46:50 |
XLON |
4010 |
127.78 |
526391808409702 |
|
12:48:45 |
XLON |
12370 |
127.84 |
526391808409883 |
|
12:48:45 |
XLON |
12370 |
127.82 |
526391808409886 |
|
12:50:08 |
XLON |
11357 |
127.82 |
526391808410125 |
|
12:51:11 |
XLON |
11816 |
127.78 |
526391808410750 |
|
12:53:28 |
XLON |
7965 |
127.82 |
526391808410963 |
|
12:53:28 |
XLON |
2500 |
127.82 |
526391808410964 |
|
12:53:58 |
XLON |
3405 |
127.80 |
526391808411019 |
|
12:54:22 |
XLON |
7209 |
127.78 |
526391808411058 |
|
12:54:22 |
XLON |
5161 |
127.78 |
526391808411059 |
|
12:56:19 |
XLON |
4750 |
127.86 |
526391808411307 |
|
12:56:40 |
XLON |
3490 |
127.90 |
526391808411362 |
|
12:56:46 |
XLON |
10146 |
127.88 |
526391808411388 |
|
12:56:47 |
XLON |
2224 |
127.88 |
526391808411392 |
|
12:56:51 |
XLON |
3580 |
127.86 |
526391808411399 |
|
12:58:27 |
XLON |
4703 |
127.86 |
526391808411554 |
|
12:58:27 |
XLON |
6458 |
127.86 |
526391808411555 |
|
13:00:00 |
XLON |
12370 |
127.90 |
526391808411708 |
|
13:02:25 |
XLON |
5651 |
127.98 |
526391808411974 |
|
13:02:25 |
XLON |
6719 |
127.98 |
526391808411975 |
|
13:03:02 |
XLON |
4747 |
127.98 |
526391808412003 |
|
13:03:02 |
XLON |
7623 |
127.98 |
526391808412004 |
|
13:04:49 |
XLON |
3688 |
127.94 |
526391808412105 |
|
13:04:49 |
XLON |
8682 |
127.94 |
526391808412106 |
|
13:05:46 |
XLON |
5101 |
127.92 |
526391808412299 |
|
13:05:46 |
XLON |
7179 |
127.92 |
526391808412300 |
|
13:07:29 |
XLON |
12370 |
127.92 |
526391808412553 |
|
13:08:54 |
XLON |
12370 |
127.92 |
526391808412657 |
|
13:10:48 |
XLON |
2500 |
127.92 |
526391808412912 |
|
13:10:53 |
XLON |
2500 |
127.92 |
526391808412942 |
|
13:10:53 |
XLON |
1950 |
127.92 |
526391808412943 |
|
13:10:53 |
XLON |
1936 |
127.92 |
526391808412944 |
|
13:10:53 |
XLON |
722 |
127.92 |
526391808412945 |
|
13:10:53 |
XLON |
1684 |
127.92 |
526391808412946 |
|
13:11:22 |
XLON |
7212 |
127.92 |
526391808412972 |
|
13:11:29 |
XLON |
7568 |
127.90 |
526391808413003 |
|
13:11:29 |
XLON |
4802 |
127.90 |
526391808413004 |
|
13:12:13 |
XLON |
5658 |
127.84 |
526391808413099 |
|
13:12:13 |
XLON |
551 |
127.84 |
526391808413100 |
|
13:13:50 |
XLON |
492 |
127.88 |
526391808413227 |
|
13:14:05 |
XLON |
4804 |
127.88 |
526391808413229 |
|
13:14:05 |
XLON |
7074 |
127.88 |
526391808413230 |
|
13:15:40 |
XLON |
5433 |
127.86 |
526391808413425 |
|
13:15:40 |
XLON |
6937 |
127.86 |
526391808413426 |
|
13:16:16 |
XLON |
4703 |
127.84 |
526391808413466 |
|
13:16:16 |
XLON |
5102 |
127.84 |
526391808413467 |
|
13:16:16 |
XLON |
2410 |
127.84 |
526391808413468 |
|
13:18:08 |
XLON |
12370 |
127.82 |
526391808413656 |
|
13:18:57 |
XLON |
5132 |
127.80 |
526391808413737 |
|
13:18:57 |
XLON |
7233 |
127.80 |
526391808413738 |
|
13:20:17 |
XLON |
12370 |
127.76 |
526391808413994 |
|
13:21:20 |
XLON |
12370 |
127.74 |
526391808414075 |
|
13:22:37 |
XLON |
369 |
127.74 |
526391808414164 |
|
13:22:50 |
XLON |
9416 |
127.74 |
526391808414201 |
|
13:22:50 |
XLON |
2585 |
127.74 |
526391808414202 |
|
13:23:57 |
XLON |
219 |
127.68 |
526391808414353 |
|
13:24:05 |
XLON |
4014 |
127.70 |
526391808414385 |
|
13:24:05 |
XLON |
8356 |
127.70 |
526391808414386 |
|
13:26:00 |
XLON |
4257 |
127.60 |
526391808414527 |
|
13:26:00 |
XLON |
7841 |
127.60 |
526391808414528 |
|
13:26:32 |
XLON |
2489 |
127.58 |
526391808414618 |
|
13:26:43 |
XLON |
9881 |
127.58 |
526391808414635 |
|
13:27:46 |
XLON |
686 |
127.54 |
526391808414792 |
|
13:28:21 |
XLON |
7104 |
127.54 |
526391808414832 |
|
13:28:36 |
XLON |
2500 |
127.54 |
526391808414924 |
|
13:28:36 |
XLON |
722 |
127.54 |
526391808414925 |
|
13:28:53 |
XLON |
716 |
127.52 |
526391808414968 |
|
13:28:53 |
XLON |
2249 |
127.52 |
526391808414969 |
|
13:28:53 |
XLON |
9405 |
127.52 |
526391808414970 |
|
13:29:29 |
XLON |
1771 |
127.52 |
526391808415059 |
|
13:30:35 |
XLON |
3422 |
127.56 |
526391808415221 |
|
13:30:48 |
XLON |
2500 |
127.58 |
526391808415243 |
|
13:30:58 |
XLON |
195 |
127.64 |
526391808415287 |
|
13:30:58 |
XLON |
1936 |
127.64 |
526391808415288 |
|
13:30:58 |
XLON |
1950 |
127.64 |
526391808415289 |
|
13:31:40 |
XLON |
320 |
127.64 |
526391808415374 |
|
13:31:44 |
XLON |
4236 |
127.64 |
526391808415390 |
|
13:31:44 |
XLON |
7232 |
127.64 |
526391808415391 |
|
13:32:17 |
XLON |
2620 |
127.66 |
526391808415448 |
|
13:32:22 |
XLON |
686 |
127.66 |
526391808415454 |
|
13:32:22 |
XLON |
2777 |
127.66 |
526391808415455 |
|
13:32:27 |
XLON |
2763 |
127.66 |
526391808415470 |
|
13:32:27 |
XLON |
1841 |
127.66 |
526391808415471 |
|
13:32:32 |
XLON |
4017 |
127.66 |
526391808415485 |
|
13:32:47 |
XLON |
5150 |
127.64 |
526391808415513 |
|
13:32:47 |
XLON |
979 |
127.64 |
526391808415514 |
|
13:32:47 |
XLON |
2700 |
127.64 |
526391808415515 |
|
13:32:47 |
XLON |
2680 |
127.64 |
526391808415516 |
|
13:32:47 |
XLON |
3557 |
127.64 |
526391808415517 |
|
13:32:53 |
XLON |
3433 |
127.64 |
526391808415524 |
|
13:33:18 |
XLON |
4283 |
127.66 |
526391808415584 |
|
13:33:18 |
XLON |
2014 |
127.66 |
526391808415585 |
|
13:34:39 |
XLON |
3632 |
127.68 |
526391808415795 |
|
13:34:39 |
XLON |
8738 |
127.68 |
526391808415796 |
|
13:35:04 |
XLON |
4126 |
127.66 |
526391808415821 |
|
13:35:04 |
XLON |
8183 |
127.66 |
526391808415822 |
|
13:35:49 |
XLON |
4364 |
127.66 |
526391808415980 |
|
13:36:20 |
XLON |
8996 |
127.68 |
526391808416067 |
|
13:37:01 |
XLON |
11325 |
127.64 |
526391808416125 |
|
13:38:05 |
XLON |
4544 |
127.64 |
526391808416280 |
|
13:38:16 |
XLON |
7826 |
127.64 |
526391808416290 |
|
13:38:53 |
XLON |
3772 |
127.62 |
526391808416332 |
|
13:39:00 |
XLON |
4478 |
127.62 |
526391808416352 |
|
13:39:23 |
XLON |
1950 |
127.64 |
526391808416390 |
|
13:39:23 |
XLON |
1936 |
127.64 |
526391808416391 |
|
13:39:23 |
XLON |
644 |
127.64 |
526391808416392 |
|
13:39:49 |
XLON |
2907 |
127.60 |
526391808416425 |
|
13:39:52 |
XLON |
5146 |
127.60 |
526391808416450 |
|
13:39:52 |
XLON |
3846 |
127.60 |
526391808416451 |
|
13:40:42 |
XLON |
4897 |
127.60 |
526391808416639 |
|
13:40:42 |
XLON |
7466 |
127.60 |
526391808416640 |
|
13:42:00 |
XLON |
12370 |
127.70 |
526391808416878 |
|
13:42:58 |
XLON |
5044 |
127.68 |
526391808416993 |
|
13:43:23 |
XLON |
2900 |
127.68 |
526391808417004 |
|
13:43:23 |
XLON |
145 |
127.68 |
526391808417005 |
|
13:43:43 |
XLON |
1950 |
127.68 |
526391808417068 |
|
13:43:43 |
XLON |
1936 |
127.68 |
526391808417069 |
|
13:43:51 |
XLON |
3310 |
127.66 |
526391808417093 |
|
13:43:51 |
XLON |
9060 |
127.66 |
526391808417094 |
|
13:44:14 |
XLON |
5881 |
127.66 |
526391808417163 |
|
13:44:49 |
XLON |
6768 |
127.62 |
526391808417209 |
|
13:46:07 |
XLON |
4741 |
127.68 |
526391808417348 |
|
13:46:07 |
XLON |
7629 |
127.68 |
526391808417349 |
|
13:46:46 |
XLON |
5494 |
127.68 |
526391808417432 |
|
13:46:46 |
XLON |
6876 |
127.68 |
526391808417433 |
|
13:47:54 |
XLON |
2950 |
127.74 |
526391808417595 |
|
13:47:54 |
XLON |
9420 |
127.74 |
526391808417596 |
|
13:49:08 |
XLON |
12285 |
127.72 |
526391808417733 |
|
13:50:16 |
XLON |
12370 |
127.68 |
526391808417926 |
|
13:51:22 |
XLON |
2500 |
127.64 |
526391808418115 |
|
13:51:38 |
XLON |
2604 |
127.62 |
526391808418162 |
|
13:51:45 |
XLON |
2500 |
127.64 |
526391808418175 |
|
13:52:02 |
XLON |
4784 |
127.62 |
526391808418188 |
|
13:52:04 |
XLON |
903 |
127.64 |
526391808418194 |
|
13:52:04 |
XLON |
7248 |
127.64 |
526391808418195 |
|
13:52:04 |
XLON |
903 |
127.64 |
526391808418196 |
|
13:52:56 |
XLON |
7354 |
127.66 |
526391808418271 |
|
13:53:03 |
XLON |
4277 |
127.66 |
526391808418304 |
|
13:53:03 |
XLON |
739 |
127.66 |
526391808418305 |
|
13:53:03 |
XLON |
3100 |
127.66 |
526391808418306 |
|
13:53:03 |
XLON |
620 |
127.66 |
526391808418307 |
|
13:54:09 |
XLON |
280 |
127.72 |
526391808418535 |
|
13:54:09 |
XLON |
2744 |
127.72 |
526391808418536 |
|
13:54:37 |
XLON |
2794 |
127.72 |
526391808418580 |
|
13:54:51 |
XLON |
6263 |
127.70 |
526391808418653 |
|
13:54:51 |
XLON |
2830 |
127.70 |
526391808418656 |
|
13:54:52 |
XLON |
5548 |
127.70 |
526391808418661 |
|
13:55:03 |
XLON |
3992 |
127.70 |
526391808418707 |
|
13:55:03 |
XLON |
2789 |
127.70 |
526391808418713 |
|
13:55:03 |
XLON |
721 |
127.70 |
526391808418714 |
|
13:55:05 |
XLON |
394 |
127.70 |
526391808418722 |
|
13:55:31 |
XLON |
8135 |
127.68 |
526391808418790 |
|
13:56:30 |
XLON |
4948 |
127.62 |
526391808418880 |
|
13:56:30 |
XLON |
7422 |
127.62 |
526391808418881 |
|
13:57:25 |
XLON |
4484 |
127.60 |
526391808419006 |
|
13:57:25 |
XLON |
7886 |
127.60 |
526391808419007 |
|
13:58:53 |
XLON |
2500 |
127.62 |
526391808419235 |
|
13:59:29 |
XLON |
3735 |
127.70 |
526391808419299 |
|
13:59:29 |
XLON |
8635 |
127.70 |
526391808419300 |
|
13:59:46 |
XLON |
1936 |
127.70 |
526391808419341 |
|
14:00:08 |
XLON |
6002 |
127.70 |
526391808419395 |
|
14:00:20 |
XLON |
6368 |
127.70 |
526391808419422 |
|
14:00:20 |
XLON |
10228 |
127.70 |
526391808419424 |
|
14:00:48 |
XLON |
4086 |
127.66 |
526391808419507 |
|
14:01:17 |
XLON |
5821 |
127.66 |
526391808419565 |
|
14:01:57 |
XLON |
12370 |
127.68 |
526391808419690 |
|
14:03:16 |
XLON |
4489 |
127.70 |
526391808419888 |
|
14:03:16 |
XLON |
5329 |
127.70 |
526391808419889 |
|
14:03:16 |
XLON |
2500 |
127.70 |
526391808419894 |
|
14:03:16 |
XLON |
1936 |
127.70 |
526391808419895 |
|
14:03:16 |
XLON |
1950 |
127.70 |
526391808419896 |
|
14:03:16 |
XLON |
886 |
127.70 |
526391808419897 |
|
14:03:16 |
XLON |
2500 |
127.70 |
526391808419898 |
|
14:03:16 |
XLON |
2598 |
127.70 |
526391808419899 |
|
14:03:30 |
XLON |
2638 |
127.68 |
526391808419920 |
|
14:04:06 |
XLON |
2154 |
127.64 |
526391808420011 |
|
14:04:06 |
XLON |
5749 |
127.64 |
526391808420012 |
|
14:04:06 |
XLON |
4413 |
127.64 |
526391808420013 |
|
14:05:30 |
XLON |
7125 |
127.66 |
526391808420251 |
|
14:05:30 |
XLON |
5245 |
127.66 |
526391808420252 |
|
14:05:55 |
XLON |
12252 |
127.66 |
526391808420331 |
|
14:07:00 |
XLON |
12370 |
127.72 |
526391808420577 |
|
14:08:14 |
XLON |
2500 |
127.72 |
526391808420841 |
|
14:08:14 |
XLON |
125 |
127.72 |
526391808420842 |
|
14:08:19 |
XLON |
167 |
127.72 |
526391808420845 |
|
14:08:19 |
XLON |
1950 |
127.72 |
526391808420846 |
|
14:08:19 |
XLON |
2500 |
127.72 |
526391808420847 |
|
14:08:19 |
XLON |
1936 |
127.72 |
526391808420848 |
|
14:08:19 |
XLON |
1037 |
127.72 |
526391808420849 |
|
14:09:07 |
XLON |
1936 |
127.74 |
526391808420966 |
|
14:09:07 |
XLON |
2500 |
127.74 |
526391808420967 |
|
14:09:07 |
XLON |
1950 |
127.74 |
526391808420968 |
|
14:09:13 |
XLON |
1950 |
127.74 |
526391808420981 |
|
14:09:13 |
XLON |
1936 |
127.74 |
526391808420982 |
|
14:09:13 |
XLON |
2500 |
127.74 |
526391808420983 |
|
14:09:31 |
XLON |
3900 |
127.74 |
526391808421037 |
|
14:09:31 |
XLON |
8470 |
127.74 |
526391808421038 |
|
14:09:31 |
XLON |
3081 |
127.72 |
526391808421040 |
|
14:10:25 |
XLON |
7221 |
127.70 |
526391808421145 |
|
14:10:25 |
XLON |
4703 |
127.70 |
526391808421146 |
|
14:11:07 |
XLON |
9512 |
127.66 |
526391808421246 |
|
14:11:07 |
XLON |
1779 |
127.66 |
526391808421247 |
|
14:12:45 |
XLON |
2500 |
127.72 |
526391808421486 |
|
14:12:45 |
XLON |
1950 |
127.72 |
526391808421487 |
|
14:12:45 |
XLON |
1936 |
127.72 |
526391808421488 |
|
14:12:50 |
XLON |
2500 |
127.72 |
526391808421495 |
|
14:13:05 |
XLON |
1950 |
127.72 |
526391808421550 |
|
14:13:05 |
XLON |
1767 |
127.72 |
526391808421551 |
|
14:13:13 |
XLON |
4254 |
127.72 |
526391808421569 |
|
14:13:39 |
XLON |
1846 |
127.74 |
526391808421608 |
|
14:13:39 |
XLON |
1936 |
127.74 |
526391808421609 |
|
14:13:39 |
XLON |
867 |
127.74 |
526391808421610 |
|
14:13:44 |
XLON |
2034 |
127.72 |
526391808421624 |
|
14:13:44 |
XLON |
1220 |
127.72 |
526391808421625 |
|
14:14:00 |
XLON |
2700 |
127.72 |
526391808421633 |
|
14:14:00 |
XLON |
9670 |
127.72 |
526391808421634 |
|
14:14:55 |
XLON |
5702 |
127.70 |
526391808421740 |
|
14:14:55 |
XLON |
6668 |
127.70 |
526391808421741 |
|
14:16:26 |
XLON |
2500 |
127.64 |
526391808421921 |
|
14:16:31 |
XLON |
2500 |
127.64 |
526391808421928 |
|
14:16:31 |
XLON |
1950 |
127.64 |
526391808421929 |
|
14:16:31 |
XLON |
1936 |
127.64 |
526391808421930 |
|
14:16:36 |
XLON |
2500 |
127.66 |
526391808421952 |
|
14:16:36 |
XLON |
1239 |
127.66 |
526391808421953 |
|
14:17:01 |
XLON |
5409 |
127.64 |
526391808422024 |
|
14:17:24 |
XLON |
187 |
127.68 |
526391808422118 |
|
14:17:31 |
XLON |
4000 |
127.68 |
526391808422130 |
|
14:18:00 |
XLON |
1528 |
127.68 |
526391808422166 |
|
14:18:00 |
XLON |
10842 |
127.68 |
526391808422167 |
|
14:18:00 |
XLON |
2743 |
127.68 |
526391808422169 |
|
14:19:07 |
XLON |
3415 |
127.70 |
526391808422356 |
|
14:19:07 |
XLON |
8582 |
127.70 |
526391808422357 |
|
14:20:35 |
XLON |
12370 |
127.84 |
526391808422629 |
|
14:20:35 |
XLON |
11766 |
127.84 |
526391808422630 |
|
14:20:35 |
XLON |
604 |
127.84 |
526391808422631 |
|
14:21:25 |
XLON |
848 |
127.86 |
526391808422707 |
|
14:21:30 |
XLON |
665 |
127.86 |
526391808422712 |
|
14:21:30 |
XLON |
805 |
127.86 |
526391808422713 |
|
14:21:30 |
XLON |
10052 |
127.86 |
526391808422714 |
|
14:22:23 |
XLON |
2590 |
127.74 |
526391808422866 |
|
14:22:24 |
XLON |
9685 |
127.74 |
526391808422867 |
|
14:23:26 |
XLON |
12271 |
127.76 |
526391808423002 |
|
14:24:03 |
XLON |
12370 |
127.66 |
526391808423173 |
|
14:25:12 |
XLON |
2496 |
127.60 |
526391808423323 |
|
14:25:44 |
XLON |
2500 |
127.58 |
526391808423440 |
|
14:25:44 |
XLON |
1936 |
127.58 |
526391808423441 |
|
14:25:44 |
XLON |
1950 |
127.58 |
526391808423442 |
|
14:25:44 |
XLON |
982 |
127.58 |
526391808423443 |
|
14:25:44 |
XLON |
2775 |
127.58 |
526391808423444 |
|
14:25:44 |
XLON |
265 |
127.58 |
526391808423445 |
|
14:25:44 |
XLON |
11895 |
127.58 |
526391808423438 |
|
14:25:44 |
XLON |
475 |
127.58 |
526391808423439 |
|
14:26:31 |
XLON |
346 |
127.48 |
526391808423609 |
|
14:26:49 |
XLON |
2222 |
127.48 |
526391808423647 |
|
14:26:51 |
XLON |
9156 |
127.48 |
526391808423653 |
|
14:27:35 |
XLON |
12370 |
127.60 |
526391808423770 |
|
14:27:35 |
XLON |
2651 |
127.60 |
526391808423771 |
|
14:28:17 |
XLON |
1104 |
127.60 |
526391808423874 |
|
14:28:25 |
XLON |
8856 |
127.60 |
526391808423924 |
|
14:28:25 |
XLON |
388 |
127.60 |
526391808423925 |
|
14:28:40 |
XLON |
4762 |
127.56 |
526391808423968 |
|
14:29:11 |
XLON |
3258 |
127.64 |
526391808424041 |
|
14:29:11 |
XLON |
2500 |
127.64 |
526391808424042 |
|
14:29:11 |
XLON |
1950 |
127.64 |
526391808424043 |
|
14:29:11 |
XLON |
187 |
127.64 |
526391808424044 |
|
14:29:54 |
XLON |
2500 |
127.70 |
526391808424223 |
|
14:29:54 |
XLON |
2000 |
127.70 |
526391808424224 |
|
14:29:54 |
XLON |
2370 |
127.72 |
526391808424225 |
|
14:29:54 |
XLON |
3210 |
127.72 |
526391808424226 |
|
14:29:54 |
XLON |
1936 |
127.72 |
526391808424227 |
|
14:29:54 |
XLON |
260 |
127.72 |
526391808424228 |
|
14:30:13 |
XLON |
12370 |
127.86 |
526391808424621 |
|
14:30:31 |
XLON |
12370 |
127.92 |
526391808424933 |
|
14:30:55 |
XLON |
5234 |
127.76 |
526391808425280 |
|
14:30:55 |
XLON |
7136 |
127.76 |
526391808425281 |
|
14:31:21 |
XLON |
12370 |
127.82 |
526391808425546 |
|
14:32:08 |
XLON |
2500 |
127.92 |
526391808425875 |
|
14:32:08 |
XLON |
1936 |
127.92 |
526391808425876 |
|
14:32:08 |
XLON |
1950 |
127.92 |
526391808425877 |
|
14:32:13 |
XLON |
2500 |
127.92 |
526391808425929 |
|
14:32:13 |
XLON |
1936 |
127.92 |
526391808425930 |
|
14:32:13 |
XLON |
1574 |
127.92 |
526391808425931 |
|
14:32:14 |
XLON |
7370 |
127.90 |
526391808425942 |
|
14:32:19 |
XLON |
10443 |
127.90 |
526391808425968 |
|
14:32:38 |
XLON |
737 |
127.82 |
526391808426092 |
|
14:32:38 |
XLON |
5342 |
127.82 |
526391808426093 |
|
14:33:20 |
XLON |
12370 |
127.82 |
526391808426512 |
|
14:33:36 |
XLON |
12134 |
127.88 |
526391808426610 |
|
14:34:00 |
XLON |
7564 |
127.96 |
526391808426773 |
|
14:34:00 |
XLON |
4690 |
127.96 |
526391808426774 |
|
14:34:27 |
XLON |
1614 |
127.92 |
526391808427001 |
|
14:34:27 |
XLON |
10756 |
127.92 |
526391808427002 |
|
14:34:48 |
XLON |
3100 |
127.90 |
526391808427112 |
|
14:34:48 |
XLON |
1936 |
127.90 |
526391808427113 |
|
14:34:53 |
XLON |
5085 |
127.90 |
526391808427161 |
|
14:34:53 |
XLON |
2249 |
127.90 |
526391808427162 |
|
14:35:30 |
XLON |
4162 |
128.00 |
526391808427510 |
|
14:35:30 |
XLON |
1913 |
128.00 |
526391808427511 |
|
14:35:30 |
XLON |
6295 |
128.00 |
526391808427512 |
|
14:35:57 |
XLON |
12370 |
128.00 |
526391808427723 |
|
14:36:15 |
XLON |
1188 |
127.98 |
526391808427820 |
|
14:36:15 |
XLON |
11182 |
127.98 |
526391808427821 |
|
14:36:15 |
XLON |
1022 |
127.98 |
526391808427824 |
|
14:36:15 |
XLON |
1799 |
127.98 |
526391808427825 |
|
14:36:50 |
XLON |
10985 |
127.90 |
526391808428052 |
|
14:37:23 |
XLON |
12168 |
127.94 |
526391808428207 |
|
14:37:33 |
XLON |
11364 |
127.92 |
526391808428240 |
|
14:37:58 |
XLON |
12040 |
127.84 |
526391808428428 |
|
14:38:25 |
XLON |
6282 |
127.88 |
526391808428585 |
|
14:38:25 |
XLON |
6088 |
127.88 |
526391808428586 |
|
14:39:04 |
XLON |
3726 |
127.90 |
526391808428845 |
|
14:39:04 |
XLON |
8644 |
127.90 |
526391808428846 |
|
14:39:22 |
XLON |
6461 |
127.88 |
526391808428939 |
|
14:39:22 |
XLON |
5909 |
127.88 |
526391808428940 |
|
14:39:45 |
XLON |
5123 |
127.82 |
526391808429062 |
|
14:39:45 |
XLON |
7247 |
127.82 |
526391808429063 |
|
14:40:15 |
XLON |
12068 |
127.90 |
526391808429303 |
|
14:40:15 |
XLON |
214 |
127.90 |
526391808429304 |
|
14:40:45 |
XLON |
12370 |
127.86 |
526391808429444 |
|
14:41:36 |
XLON |
1950 |
127.84 |
526391808429622 |
|
14:41:36 |
XLON |
1936 |
127.84 |
526391808429623 |
|
14:41:36 |
XLON |
2820 |
127.84 |
526391808429624 |
|
14:41:36 |
XLON |
1192 |
127.86 |
526391808429625 |
|
14:41:49 |
XLON |
2193 |
127.86 |
526391808429646 |
|
14:41:54 |
XLON |
12370 |
127.84 |
526391808429684 |
|
14:41:54 |
XLON |
3100 |
127.84 |
526391808429686 |
|
14:41:54 |
XLON |
2430 |
127.84 |
526391808429687 |
|
14:42:22 |
XLON |
11010 |
127.82 |
526391808429849 |
|
14:42:56 |
XLON |
10429 |
127.86 |
526391808430020 |
|
14:43:24 |
XLON |
3232 |
127.86 |
526391808430232 |
|
14:43:34 |
XLON |
5638 |
127.86 |
526391808430260 |
|
14:43:34 |
XLON |
3451 |
127.86 |
526391808430261 |
|
14:43:46 |
XLON |
6603 |
127.84 |
526391808430297 |
|
14:43:46 |
XLON |
5767 |
127.84 |
526391808430298 |
|
14:44:16 |
XLON |
6081 |
127.82 |
526391808430458 |
|
14:44:16 |
XLON |
6226 |
127.82 |
526391808430459 |
|
14:44:45 |
XLON |
12197 |
127.80 |
526391808430683 |
|
14:45:25 |
XLON |
12370 |
127.82 |
526391808430943 |
|
14:45:49 |
XLON |
3328 |
127.76 |
526391808431035 |
|
14:45:49 |
XLON |
6183 |
127.76 |
526391808431036 |
|
14:45:49 |
XLON |
1508 |
127.76 |
526391808431037 |
|
14:45:49 |
XLON |
1351 |
127.76 |
526391808431038 |
|
14:46:19 |
XLON |
5326 |
127.72 |
526391808431175 |
|
14:46:19 |
XLON |
7044 |
127.72 |
526391808431176 |
|
14:46:50 |
XLON |
991 |
127.70 |
526391808431316 |
|
14:46:51 |
XLON |
11379 |
127.70 |
526391808431319 |
|
14:47:09 |
XLON |
5579 |
127.62 |
526391808431396 |
|
14:47:09 |
XLON |
6683 |
127.62 |
526391808431397 |
|
14:47:39 |
XLON |
12370 |
127.58 |
526391808431508 |
|
14:48:06 |
XLON |
12370 |
127.68 |
526391808431721 |
|
14:48:06 |
XLON |
2475 |
127.68 |
526391808431730 |
|
14:48:45 |
XLON |
3509 |
127.74 |
526391808431911 |
|
14:48:45 |
XLON |
6991 |
127.74 |
526391808431912 |
|
14:49:21 |
XLON |
2500 |
127.76 |
526391808432020 |
|
14:49:21 |
XLON |
1950 |
127.76 |
526391808432021 |
|
14:49:21 |
XLON |
1936 |
127.76 |
526391808432022 |
|
14:49:21 |
XLON |
1204 |
127.76 |
526391808432023 |
|
14:49:21 |
XLON |
2500 |
127.76 |
526391808432024 |
|
14:49:37 |
XLON |
3679 |
127.74 |
526391808432076 |
|
14:49:40 |
XLON |
12370 |
127.72 |
526391808432091 |
|
14:50:11 |
XLON |
8430 |
127.70 |
526391808432340 |
|
14:50:11 |
XLON |
3500 |
127.70 |
526391808432341 |
|
14:50:56 |
XLON |
1950 |
127.78 |
526391808432585 |
|
14:50:58 |
XLON |
12370 |
127.76 |
526391808432587 |
|
14:51:06 |
XLON |
7536 |
127.74 |
526391808432614 |
|
14:51:06 |
XLON |
3100 |
127.76 |
526391808432619 |
|
14:51:06 |
XLON |
2500 |
127.76 |
526391808432620 |
|
14:51:06 |
XLON |
2003 |
127.76 |
526391808432621 |
|
14:51:28 |
XLON |
6404 |
127.80 |
526391808432788 |
|
14:51:53 |
XLON |
12022 |
127.84 |
526391808432899 |
|
14:52:25 |
XLON |
12286 |
127.98 |
526391808433247 |
|
14:52:59 |
XLON |
2991 |
127.96 |
526391808433387 |
|
14:52:59 |
XLON |
9379 |
127.96 |
526391808433388 |
|
14:53:18 |
XLON |
4758 |
127.94 |
526391808433489 |
|
14:53:21 |
XLON |
8199 |
127.96 |
526391808433495 |
|
14:54:11 |
XLON |
204 |
128.06 |
526391808433703 |
|
14:54:11 |
XLON |
2500 |
128.06 |
526391808433704 |
|
14:54:25 |
XLON |
378 |
128.10 |
526391808433782 |
|
14:54:27 |
XLON |
11881 |
128.10 |
526391808433793 |
|
14:54:27 |
XLON |
1936 |
128.10 |
526391808433794 |
|
14:54:27 |
XLON |
3000 |
128.10 |
526391808433795 |
|
14:54:27 |
XLON |
1950 |
128.10 |
526391808433796 |
|
14:54:39 |
XLON |
2498 |
128.08 |
526391808433839 |
|
14:54:51 |
XLON |
12182 |
128.06 |
526391808433939 |
|
14:55:16 |
XLON |
2237 |
128.10 |
526391808434098 |
|
14:55:16 |
XLON |
9867 |
128.10 |
526391808434099 |
|
14:56:00 |
XLON |
12370 |
128.14 |
526391808434267 |
|
14:56:28 |
XLON |
12370 |
128.18 |
526391808434340 |
|
14:57:10 |
XLON |
12370 |
128.18 |
526391808434573 |
|
14:57:17 |
XLON |
12370 |
128.12 |
526391808434611 |
|
14:57:49 |
XLON |
9000 |
128.08 |
526391808434725 |
|
14:57:49 |
XLON |
3370 |
128.08 |
526391808434726 |
|
14:58:19 |
XLON |
12370 |
128.06 |
526391808434776 |
|
14:58:52 |
XLON |
12220 |
128.10 |
526391808434944 |
|
14:59:22 |
XLON |
5341 |
128.12 |
526391808435107 |
|
14:59:22 |
XLON |
7029 |
128.12 |
526391808435108 |
|
15:00:21 |
XLON |
1213 |
128.34 |
526391808435398 |
|
15:00:21 |
XLON |
2173 |
128.34 |
526391808435399 |
|
15:00:21 |
XLON |
963 |
128.34 |
526391808435400 |
|
15:00:26 |
XLON |
2500 |
128.26 |
526391808435459 |
|
15:00:33 |
XLON |
11641 |
128.24 |
526391808435514 |
|
15:00:51 |
XLON |
205 |
128.24 |
526391808435550 |
|
15:00:51 |
XLON |
2500 |
128.24 |
526391808435551 |
|
15:00:53 |
XLON |
2693 |
128.22 |
526391808435557 |
|
15:00:53 |
XLON |
9677 |
128.22 |
526391808435558 |
|
15:01:00 |
XLON |
7715 |
128.22 |
526391808435587 |
|
15:01:20 |
XLON |
7208 |
128.22 |
526391808435773 |
|
15:01:20 |
XLON |
857 |
128.22 |
526391808435774 |
|
15:01:51 |
XLON |
4892 |
128.22 |
526391808435885 |
|
15:01:51 |
XLON |
7478 |
128.22 |
526391808435886 |
|
15:02:09 |
XLON |
12326 |
128.20 |
526391808436025 |
|
15:02:44 |
XLON |
4847 |
128.22 |
526391808436257 |
|
15:02:44 |
XLON |
7523 |
128.22 |
526391808436258 |
|
15:02:59 |
XLON |
12307 |
128.24 |
526391808436325 |
|
15:03:55 |
XLON |
1950 |
128.30 |
526391808436487 |
|
15:03:56 |
XLON |
12370 |
128.30 |
526391808436516 |
|
15:04:01 |
XLON |
3894 |
128.30 |
526391808436541 |
|
15:04:10 |
XLON |
12370 |
128.34 |
526391808436597 |
|
15:04:32 |
XLON |
4128 |
128.36 |
526391808436700 |
|
15:04:32 |
XLON |
1940 |
128.36 |
526391808436701 |
|
15:04:32 |
XLON |
820 |
128.36 |
526391808436702 |
|
15:05:06 |
XLON |
6274 |
128.38 |
526391808436877 |
|
15:05:06 |
XLON |
6096 |
128.38 |
526391808436878 |
|
15:05:30 |
XLON |
898 |
128.38 |
526391808436979 |
|
15:05:57 |
XLON |
2500 |
128.48 |
526391808437106 |
|
15:05:57 |
XLON |
1936 |
128.48 |
526391808437107 |
|
15:05:57 |
XLON |
1950 |
128.48 |
526391808437108 |
|
15:06:02 |
XLON |
1775 |
128.48 |
526391808437125 |
|
15:06:02 |
XLON |
2166 |
128.48 |
526391808437126 |
|
15:06:18 |
XLON |
1936 |
128.48 |
526391808437244 |
|
15:06:18 |
XLON |
2500 |
128.48 |
526391808437245 |
|
15:06:18 |
XLON |
2449 |
128.48 |
526391808437246 |
|
15:06:18 |
XLON |
3208 |
128.48 |
526391808437247 |
|
15:06:24 |
XLON |
5247 |
128.46 |
526391808437277 |
|
15:06:24 |
XLON |
7123 |
128.46 |
526391808437278 |
|
15:06:24 |
XLON |
2345 |
128.46 |
526391808437279 |
|
15:06:24 |
XLON |
763 |
128.48 |
526391808437280 |
|
15:07:12 |
XLON |
4874 |
128.54 |
526391808437641 |
|
15:07:21 |
XLON |
1950 |
128.58 |
526391808437702 |
|
15:07:21 |
XLON |
1936 |
128.58 |
526391808437703 |
|
15:07:21 |
XLON |
2500 |
128.58 |
526391808437704 |
|
15:07:21 |
XLON |
94 |
128.58 |
526391808437705 |
|
15:07:32 |
XLON |
11813 |
128.56 |
526391808437720 |
|
15:08:22 |
XLON |
938 |
128.60 |
526391808438001 |
|
15:08:22 |
XLON |
2538 |
128.60 |
526391808438002 |
|
15:08:22 |
XLON |
1950 |
128.60 |
526391808438003 |
|
15:08:22 |
XLON |
1879 |
128.60 |
526391808438004 |
|
15:08:34 |
XLON |
2500 |
128.64 |
526391808438072 |
|
15:08:34 |
XLON |
2370 |
128.64 |
526391808438073 |
|
15:08:34 |
XLON |
722 |
128.64 |
526391808438074 |
|
15:08:34 |
XLON |
688 |
128.64 |
526391808438075 |
|
15:08:43 |
XLON |
3654 |
128.62 |
526391808438093 |
|
15:08:44 |
XLON |
6517 |
128.62 |
526391808438106 |
|
15:08:51 |
XLON |
5853 |
128.62 |
526391808438119 |
|
15:09:07 |
XLON |
928 |
128.52 |
526391808438272 |
|
15:09:07 |
XLON |
7377 |
128.52 |
526391808438273 |
|
15:09:43 |
XLON |
10656 |
128.44 |
526391808438470 |
|
15:10:10 |
XLON |
2600 |
128.42 |
526391808438631 |
|
15:10:10 |
XLON |
1870 |
128.42 |
526391808438632 |
|
15:10:33 |
XLON |
2502 |
128.46 |
526391808438844 |
|
15:10:33 |
XLON |
2500 |
128.46 |
526391808438845 |
|
15:10:33 |
XLON |
1936 |
128.46 |
526391808438846 |
|
15:10:33 |
XLON |
1950 |
128.46 |
526391808438847 |
|
15:10:42 |
XLON |
11928 |
128.42 |
526391808438862 |
|
15:11:27 |
XLON |
4630 |
128.36 |
526391808439196 |
|
15:11:27 |
XLON |
7740 |
128.36 |
526391808439197 |
|
15:11:54 |
XLON |
4634 |
128.38 |
526391808439295 |
|
15:11:54 |
XLON |
7736 |
128.38 |
526391808439296 |
|
15:12:04 |
XLON |
3480 |
128.42 |
526391808439355 |
|
15:12:41 |
XLON |
3146 |
128.42 |
526391808439507 |
|
15:12:41 |
XLON |
7868 |
128.42 |
526391808439508 |
|
15:13:15 |
XLON |
4773 |
128.32 |
526391808439695 |
|
15:13:27 |
XLON |
7379 |
128.32 |
526391808439734 |
|
15:13:36 |
XLON |
1561 |
128.30 |
526391808439756 |
|
15:13:42 |
XLON |
5172 |
128.30 |
526391808439782 |
|
15:13:42 |
XLON |
5273 |
128.30 |
526391808439783 |
|
15:14:15 |
XLON |
895 |
128.32 |
526391808439921 |
|
15:14:20 |
XLON |
11475 |
128.32 |
526391808439950 |
|
15:14:43 |
XLON |
5851 |
128.30 |
526391808440064 |
|
15:14:43 |
XLON |
6519 |
128.30 |
526391808440065 |
|
15:15:35 |
XLON |
12325 |
128.38 |
526391808440303 |
|
15:15:59 |
XLON |
12370 |
128.42 |
526391808440373 |
|
15:15:59 |
XLON |
2527 |
128.42 |
526391808440374 |
|
15:16:50 |
XLON |
4576 |
128.46 |
526391808440571 |
|
15:16:50 |
XLON |
2149 |
128.46 |
526391808440572 |
|
15:16:50 |
XLON |
4000 |
128.46 |
526391808440573 |
|
15:17:00 |
XLON |
9107 |
128.42 |
526391808440601 |
|
15:17:36 |
XLON |
2640 |
128.38 |
526391808440778 |
|
15:17:42 |
XLON |
5272 |
128.38 |
526391808440809 |
|
15:17:42 |
XLON |
7098 |
128.38 |
526391808440810 |
|
15:18:10 |
XLON |
8931 |
128.36 |
526391808440974 |
|
15:18:20 |
XLON |
3463 |
128.38 |
526391808441031 |
|
15:18:51 |
XLON |
7876 |
128.36 |
526391808441189 |
|
15:19:10 |
XLON |
5861 |
128.38 |
526391808441266 |
|
15:19:22 |
XLON |
6509 |
128.38 |
526391808441275 |
|
15:19:24 |
XLON |
778 |
128.36 |
526391808441276 |
|
15:19:24 |
XLON |
4810 |
128.36 |
526391808441277 |
|
15:19:53 |
XLON |
7480 |
128.30 |
526391808441367 |
|
15:20:01 |
XLON |
4228 |
128.32 |
526391808441419 |
|
15:20:26 |
XLON |
1114 |
128.30 |
526391808441511 |
|
15:20:31 |
XLON |
4918 |
128.30 |
526391808441514 |
|
15:20:31 |
XLON |
6338 |
128.30 |
526391808441515 |
|
15:20:59 |
XLON |
3481 |
128.28 |
526391808441561 |
|
15:20:59 |
XLON |
8889 |
128.28 |
526391808441562 |
|
15:21:24 |
XLON |
2113 |
128.22 |
526391808441755 |
|
15:21:29 |
XLON |
4758 |
128.22 |
526391808441785 |
|
15:21:29 |
XLON |
4409 |
128.22 |
526391808441786 |
|
15:22:04 |
XLON |
11865 |
128.18 |
526391808441899 |
|
15:22:04 |
XLON |
505 |
128.18 |
526391808441900 |
|
15:22:35 |
XLON |
5575 |
128.18 |
526391808442059 |
|
15:22:43 |
XLON |
6795 |
128.18 |
526391808442068 |
|
15:23:17 |
XLON |
5660 |
128.12 |
526391808442294 |
|
15:23:29 |
XLON |
5213 |
128.12 |
526391808442340 |
|
15:23:29 |
XLON |
1497 |
128.12 |
526391808442341 |
|
15:23:47 |
XLON |
6018 |
128.08 |
526391808442384 |
|
15:24:04 |
XLON |
2035 |
128.10 |
526391808442456 |
|
15:24:08 |
XLON |
3000 |
128.12 |
526391808442521 |
|
15:24:08 |
XLON |
1821 |
128.12 |
526391808442522 |
|
15:24:20 |
XLON |
6246 |
128.10 |
526391808442598 |
|
15:24:26 |
XLON |
5553 |
128.10 |
526391808442611 |
|
15:24:53 |
XLON |
3356 |
128.10 |
526391808442740 |
|
15:24:53 |
XLON |
2309 |
128.10 |
526391808442741 |
|
15:24:53 |
XLON |
6705 |
128.10 |
526391808442742 |
|
15:25:24 |
XLON |
5650 |
128.18 |
526391808442959 |
|
15:25:26 |
XLON |
6720 |
128.18 |
526391808442963 |
|
15:26:10 |
XLON |
6129 |
128.14 |
526391808443194 |
|
15:26:10 |
XLON |
6241 |
128.14 |
526391808443195 |
|
15:26:31 |
XLON |
3109 |
128.12 |
526391808443272 |
|
15:26:32 |
XLON |
3915 |
128.12 |
526391808443273 |
|
15:26:32 |
XLON |
5346 |
128.12 |
526391808443274 |
|
15:26:59 |
XLON |
2194 |
128.08 |
526391808443356 |
|
15:27:13 |
XLON |
964 |
128.14 |
526391808443458 |
|
15:27:13 |
XLON |
7739 |
128.14 |
526391808443459 |
|
15:27:13 |
XLON |
2468 |
128.14 |
526391808443460 |
|
15:27:32 |
XLON |
3045 |
128.12 |
526391808443528 |
|
15:27:36 |
XLON |
5472 |
128.12 |
526391808443541 |
|
15:27:39 |
XLON |
2001 |
128.12 |
526391808443548 |
|
15:28:25 |
XLON |
1180 |
128.16 |
526391808443721 |
|
15:28:25 |
XLON |
2500 |
128.16 |
526391808443722 |
|
15:28:27 |
XLON |
6813 |
128.14 |
526391808443730 |
|
15:28:27 |
XLON |
37 |
128.14 |
526391808443731 |
|
15:28:34 |
XLON |
4345 |
128.14 |
526391808443754 |
|
15:28:41 |
XLON |
4662 |
128.14 |
526391808443759 |
|
15:28:48 |
XLON |
7708 |
128.14 |
526391808443779 |
|
15:29:14 |
XLON |
7090 |
128.12 |
526391808443822 |
|
15:29:22 |
XLON |
3456 |
128.12 |
526391808443847 |
|
15:29:55 |
XLON |
5730 |
128.12 |
526391808443990 |
|
15:29:56 |
XLON |
6640 |
128.12 |
526391808443991 |
|
15:30:20 |
XLON |
5894 |
128.16 |
526391808444152 |
|
15:30:21 |
XLON |
4258 |
128.16 |
526391808444156 |
|
15:30:29 |
XLON |
2218 |
128.16 |
526391808444170 |
|
15:30:45 |
XLON |
5430 |
128.16 |
526391808444224 |
|
15:30:51 |
XLON |
5767 |
128.16 |
526391808444235 |
|
15:30:51 |
XLON |
1038 |
128.16 |
526391808444236 |
|
15:31:47 |
XLON |
2408 |
128.30 |
526391808444538 |
|
15:31:47 |
XLON |
9962 |
128.30 |
526391808444540 |
|
15:32:46 |
XLON |
12370 |
128.32 |
526391808444774 |
|
15:32:46 |
XLON |
1930 |
128.32 |
526391808444780 |
|
15:32:46 |
XLON |
10440 |
128.32 |
526391808444781 |
|
15:32:59 |
XLON |
1746 |
128.30 |
526391808444823 |
|
15:32:59 |
XLON |
1662 |
128.30 |
526391808444824 |
|
15:33:12 |
XLON |
2439 |
128.34 |
526391808444884 |
|
15:33:12 |
XLON |
7237 |
128.34 |
526391808444885 |
|
15:34:06 |
XLON |
12370 |
128.34 |
526391808445143 |
|
15:34:26 |
XLON |
11792 |
128.32 |
526391808445251 |
|
15:35:29 |
XLON |
11166 |
128.24 |
526391808445553 |
|
15:35:42 |
XLON |
9000 |
128.24 |
526391808445647 |
|
15:35:42 |
XLON |
3370 |
128.24 |
526391808445648 |
|
15:35:42 |
XLON |
722 |
128.24 |
526391808445665 |
|
15:35:42 |
XLON |
2650 |
128.24 |
526391808445666 |
|
15:36:13 |
XLON |
1986 |
128.28 |
526391808445839 |
|
15:36:41 |
XLON |
1950 |
128.32 |
526391808445895 |
|
15:36:41 |
XLON |
1936 |
128.32 |
526391808445896 |
|
15:36:41 |
XLON |
1699 |
128.32 |
526391808445897 |
|
15:36:56 |
XLON |
1837 |
128.38 |
526391808445998 |
|
15:36:56 |
XLON |
1936 |
128.38 |
526391808445999 |
|
15:36:56 |
XLON |
1950 |
128.38 |
526391808446000 |
|
15:36:56 |
XLON |
1338 |
128.38 |
526391808446001 |
|
15:36:56 |
XLON |
5309 |
128.38 |
526391808446002 |
|
15:37:01 |
XLON |
3969 |
128.36 |
526391808446022 |
|
15:37:35 |
XLON |
10771 |
128.34 |
526391808446178 |
|
15:38:10 |
XLON |
3328 |
128.32 |
526391808446307 |
|
15:38:10 |
XLON |
8961 |
128.32 |
526391808446308 |
|
15:38:34 |
XLON |
4613 |
128.34 |
526391808446436 |
|
15:38:34 |
XLON |
7676 |
128.34 |
526391808446437 |
|
15:39:11 |
XLON |
3386 |
128.34 |
526391808446659 |
|
15:39:11 |
XLON |
348 |
128.34 |
526391808446660 |
|
15:39:11 |
XLON |
8636 |
128.34 |
526391808446661 |
|
15:40:17 |
XLON |
2500 |
128.42 |
526391808446961 |
|
15:40:17 |
XLON |
1537 |
128.42 |
526391808446962 |
|
15:40:23 |
XLON |
8081 |
128.44 |
526391808446983 |
|
15:40:44 |
XLON |
3700 |
128.46 |
526391808447114 |
|
15:40:44 |
XLON |
2879 |
128.46 |
526391808447115 |
|
15:40:46 |
XLON |
12370 |
128.44 |
526391808447120 |
|
15:41:02 |
XLON |
6058 |
128.46 |
526391808447252 |
|
15:41:58 |
XLON |
11189 |
128.54 |
526391808447622 |
|
15:42:46 |
XLON |
1130 |
128.58 |
526391808447877 |
|
15:42:46 |
XLON |
128 |
128.58 |
526391808447878 |
|
15:42:46 |
XLON |
10025 |
128.58 |
526391808447879 |
|
15:42:58 |
XLON |
2325 |
128.56 |
526391808447938 |
|
15:42:58 |
XLON |
5006 |
128.56 |
526391808447939 |
|
15:42:58 |
XLON |
531 |
128.56 |
526391808447940 |
|
15:43:00 |
XLON |
3136 |
128.56 |
526391808447972 |
|
15:43:21 |
XLON |
897 |
128.58 |
526391808448070 |
|
15:43:21 |
XLON |
2107 |
128.58 |
526391808448071 |
|
15:43:39 |
XLON |
12370 |
128.62 |
526391808448174 |
|
15:44:13 |
XLON |
12289 |
128.66 |
526391808448321 |
|
15:45:30 |
XLON |
9537 |
128.72 |
526391808448653 |
|
15:45:33 |
XLON |
3130 |
128.70 |
526391808448662 |
|
15:45:43 |
XLON |
9240 |
128.70 |
526391808448706 |
|
15:45:52 |
XLON |
3183 |
128.66 |
526391808448748 |
|
15:46:06 |
XLON |
7095 |
128.66 |
526391808448823 |
|
15:46:06 |
XLON |
5104 |
128.66 |
526391808448824 |
|
15:47:00 |
XLON |
11825 |
128.62 |
526391808449007 |
|
15:47:43 |
XLON |
5862 |
128.56 |
526391808449207 |
|
15:47:46 |
XLON |
2500 |
128.58 |
526391808449264 |
|
15:47:46 |
XLON |
3173 |
128.58 |
526391808449265 |
|
15:47:46 |
XLON |
261 |
128.58 |
526391808449266 |
|
15:48:05 |
XLON |
12370 |
128.56 |
526391808449325 |
|
15:48:43 |
XLON |
11321 |
128.54 |
526391808449487 |
|
15:49:10 |
XLON |
12370 |
128.52 |
526391808449544 |
|
15:50:01 |
XLON |
7127 |
128.48 |
526391808449729 |
|
15:50:10 |
XLON |
4734 |
128.48 |
526391808449773 |
|
15:50:17 |
XLON |
2500 |
128.48 |
526391808449799 |
|
15:50:17 |
XLON |
365 |
128.48 |
526391808449800 |
|
15:50:44 |
XLON |
5360 |
128.46 |
526391808449892 |
|
15:51:06 |
XLON |
6146 |
128.54 |
526391808449966 |
|
15:51:07 |
XLON |
6119 |
128.52 |
526391808449999 |
|
15:51:17 |
XLON |
6251 |
128.54 |
526391808450041 |
|
15:52:04 |
XLON |
5365 |
128.58 |
526391808450228 |
|
15:52:15 |
XLON |
5334 |
128.58 |
526391808450256 |
|
15:52:24 |
XLON |
2500 |
128.58 |
526391808450309 |
|
15:52:56 |
XLON |
5890 |
128.60 |
526391808450395 |
|
15:52:56 |
XLON |
4579 |
128.60 |
526391808450396 |
|
15:53:09 |
XLON |
1023 |
128.60 |
526391808450473 |
|
15:53:17 |
XLON |
7641 |
128.60 |
526391808450486 |
|
15:53:26 |
XLON |
3706 |
128.60 |
526391808450527 |
|
15:54:02 |
XLON |
2500 |
128.62 |
526391808450716 |
|
15:54:02 |
XLON |
1936 |
128.62 |
526391808450717 |
|
15:54:02 |
XLON |
2500 |
128.62 |
526391808450718 |
|
15:54:02 |
XLON |
746 |
128.62 |
526391808450719 |
|
15:54:33 |
XLON |
613 |
128.64 |
526391808450863 |
|
15:54:33 |
XLON |
3553 |
128.64 |
526391808450864 |
|
15:54:33 |
XLON |
2438 |
128.64 |
526391808450865 |
|
15:54:33 |
XLON |
3000 |
128.64 |
526391808450866 |
|
15:54:33 |
XLON |
2344 |
128.64 |
526391808450867 |
|
15:54:34 |
XLON |
1950 |
128.64 |
526391808450877 |
|
15:54:34 |
XLON |
2474 |
128.64 |
526391808450878 |
|
15:54:34 |
XLON |
1950 |
128.64 |
526391808450879 |
|
15:54:34 |
XLON |
174 |
128.64 |
526391808450880 |
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
- 5 hours ago Judges Scientific
- 7 hours ago Mitie Group
- 7 hours ago NCC Group
- 8 hours ago Worldwide Healthcare Trust
- 8 hours ago JpMorgan China Growth & Income