TIDMVOD
RNS Number : 4434U
Vodafone Group Plc
02 December 2021
2 December 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of
its ordinary shares of 20 (20/21) 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: 2 December 2021
Number of ordinary shares of
20 (20/21) US cents each purchased: 5,706,084
----------------
Highest price paid per share
(pence): 110.70
----------------
Lowest price paid per share
(pence): 108.84
----------------
Volume weighted average price
paid per share (pence): 109.66
----------------
Vodafone intends to hold the purchased shares in treasury.
Following the purchase of these shares, Vodafone holds
1,542,328,352 of its ordinary shares in treasury and has
27,275,299,516 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 2 December
2021 Goldman Sachs (as principal) elected to purchase 5,706,084
Vodafone ordinary shares to sell to Vodafone. A schedule of
individual trades carried out by Goldman Sachs on 2 December 2021
is set out below.
Schedule of purchases - aggregate information
Trading venue Volume weighted average Aggregated volume
price (pence per share)
XLON 109.66 5,706,084
------------------------- ------------------
Schedule of purchases - individual transactions
Transaction Trading Venue Number of Price Per Transaction
Time Shares Share (GBP) Reference Number
09:30:19 XLON 8108 109.00 440449504398792
-------------- ---------- ------------- ------------------
09:30:54 XLON 3000 109.12 440449504398957
-------------- ---------- ------------- ------------------
09:31:04 XLON 15540 109.12 440449504399003
-------------- ---------- ------------- ------------------
09:31:10 XLON 5684 109.10 440449504399020
-------------- ---------- ------------- ------------------
09:32:18 XLON 13738 109.10 440449504399191
-------------- ---------- ------------- ------------------
09:33:37 XLON 13653 109.08 440449504399512
-------------- ---------- ------------- ------------------
09:35:46 XLON 14804 109.44 440449504400065
-------------- ---------- ------------- ------------------
09:36:24 XLON 13607 109.40 440449504400186
-------------- ---------- ------------- ------------------
09:36:24 XLON 1315 109.40 440449504400187
-------------- ---------- ------------- ------------------
09:36:54 XLON 3381 109.42 440449504400254
-------------- ---------- ------------- ------------------
09:37:50 XLON 13089 109.38 440449504400383
-------------- ---------- ------------- ------------------
09:39:26 XLON 14658 109.40 440449504400589
-------------- ---------- ------------- ------------------
09:40:07 XLON 3000 109.36 440449504400680
-------------- ---------- ------------- ------------------
09:40:44 XLON 13914 109.38 440449504400763
-------------- ---------- ------------- ------------------
09:42:45 XLON 15540 109.28 440449504401077
-------------- ---------- ------------- ------------------
09:43:01 XLON 3000 109.26 440449504401178
-------------- ---------- ------------- ------------------
09:43:01 XLON 2406 109.26 440449504401179
-------------- ---------- ------------- ------------------
09:43:01 XLON 8973 109.26 440449504401180
-------------- ---------- ------------- ------------------
09:44:23 XLON 3249 109.32 440449504401409
-------------- ---------- ------------- ------------------
09:44:42 XLON 14502 109.30 440449504401438
-------------- ---------- ------------- ------------------
09:44:42 XLON 524 109.30 440449504401439
-------------- ---------- ------------- ------------------
09:46:09 XLON 13618 109.40 440449504401688
-------------- ---------- ------------- ------------------
09:47:43 XLON 15540 109.26 440449504401900
-------------- ---------- ------------- ------------------
09:47:57 XLON 5370 109.26 440449504401945
-------------- ---------- ------------- ------------------
09:49:17 XLON 9620 109.28 440449504402172
-------------- ---------- ------------- ------------------
09:49:17 XLON 4597 109.28 440449504402173
-------------- ---------- ------------- ------------------
09:50:29 XLON 12978 109.16 440449504402362
-------------- ---------- ------------- ------------------
09:50:29 XLON 780 109.16 440449504402363
-------------- ---------- ------------- ------------------
09:52:31 XLON 15540 109.26 440449504402701
-------------- ---------- ------------- ------------------
09:55:04 XLON 15540 109.26 440449504402915
-------------- ---------- ------------- ------------------
09:55:04 XLON 15540 109.26 440449504402916
-------------- ---------- ------------- ------------------
09:57:34 XLON 3381 109.40 440449504403179
-------------- ---------- ------------- ------------------
09:57:34 XLON 3000 109.40 440449504403180
-------------- ---------- ------------- ------------------
09:57:34 XLON 3441 109.40 440449504403181
-------------- ---------- ------------- ------------------
09:57:34 XLON 2538 109.40 440449504403182
-------------- ---------- ------------- ------------------
09:57:46 XLON 15540 109.38 440449504403209
-------------- ---------- ------------- ------------------
10:00:04 XLON 11080 109.68 440449504403474
-------------- ---------- ------------- ------------------
10:00:04 XLON 4460 109.68 440449504403475
-------------- ---------- ------------- ------------------
10:00:31 XLON 15540 109.86 440449504403629
-------------- ---------- ------------- ------------------
10:01:50 XLON 15142 109.76 440449504403866
-------------- ---------- ------------- ------------------
10:02:50 XLON 15540 109.66 440449504404036
-------------- ---------- ------------- ------------------
10:03:52 XLON 3000 109.64 440449504404176
-------------- ---------- ------------- ------------------
10:03:52 XLON 150 109.64 440449504404177
-------------- ---------- ------------- ------------------
10:04:12 XLON 3791 109.62 440449504404219
-------------- ---------- ------------- ------------------
10:04:12 XLON 10146 109.62 440449504404220
-------------- ---------- ------------- ------------------
10:05:24 XLON 14576 109.50 440449504404337
-------------- ---------- ------------- ------------------
10:06:18 XLON 2664 109.46 440449504404478
-------------- ---------- ------------- ------------------
10:06:18 XLON 12876 109.46 440449504404479
-------------- ---------- ------------- ------------------
10:06:57 XLON 5292 109.46 440449504404599
-------------- ---------- ------------- ------------------
10:08:31 XLON 3000 109.64 440449504404863
-------------- ---------- ------------- ------------------
10:08:31 XLON 1967 109.64 440449504404864
-------------- ---------- ------------- ------------------
10:08:36 XLON 546 109.64 440449504404879
-------------- ---------- ------------- ------------------
10:08:36 XLON 217 109.64 440449504404880
-------------- ---------- ------------- ------------------
10:08:36 XLON 2529 109.64 440449504404881
-------------- ---------- ------------- ------------------
10:08:47 XLON 471 109.64 440449504404882
-------------- ---------- ------------- ------------------
10:08:47 XLON 240 109.64 440449504404883
-------------- ---------- ------------- ------------------
10:08:47 XLON 372 109.64 440449504404884
-------------- ---------- ------------- ------------------
10:08:47 XLON 370 109.64 440449504404885
-------------- ---------- ------------- ------------------
10:08:47 XLON 980 109.64 440449504404886
-------------- ---------- ------------- ------------------
10:08:47 XLON 1727 109.64 440449504404887
-------------- ---------- ------------- ------------------
10:09:12 XLON 15540 109.60 440449504404926
-------------- ---------- ------------- ------------------
10:10:39 XLON 15540 109.50 440449504405255
-------------- ---------- ------------- ------------------
10:11:50 XLON 7810 109.38 440449504405516
-------------- ---------- ------------- ------------------
10:11:50 XLON 7730 109.38 440449504405517
-------------- ---------- ------------- ------------------
10:13:16 XLON 4673 109.44 440449504405703
-------------- ---------- ------------- ------------------
10:13:16 XLON 10867 109.44 440449504405704
-------------- ---------- ------------- ------------------
10:14:18 XLON 15540 109.40 440449504406209
-------------- ---------- ------------- ------------------
10:15:58 XLON 15540 109.40 440449504406602
-------------- ---------- ------------- ------------------
10:16:38 XLON 15540 109.38 440449504406757
-------------- ---------- ------------- ------------------
10:18:04 XLON 1667 109.42 440449504407057
-------------- ---------- ------------- ------------------
10:18:04 XLON 13873 109.42 440449504407058
-------------- ---------- ------------- ------------------
10:18:04 XLON 3130 109.42 440449504407054
-------------- ---------- ------------- ------------------
10:18:47 XLON 14413 109.34 440449504407182
-------------- ---------- ------------- ------------------
10:19:47 XLON 15386 109.44 440449504407354
-------------- ---------- ------------- ------------------
10:21:09 XLON 3203 109.46 440449504407663
-------------- ---------- ------------- ------------------
10:21:09 XLON 8547 109.46 440449504407664
-------------- ---------- ------------- ------------------
10:22:45 XLON 14424 109.46 440449504407894
-------------- ---------- ------------- ------------------
10:23:58 XLON 4579 109.48 440449504408038
-------------- ---------- ------------- ------------------
10:23:58 XLON 8294 109.48 440449504408041
-------------- ---------- ------------- ------------------
10:24:13 XLON 1209 109.48 440449504408064
-------------- ---------- ------------- ------------------
10:24:22 XLON 6037 109.48 440449504408107
-------------- ---------- ------------- ------------------
10:25:53 XLON 15540 109.44 440449504408338
-------------- ---------- ------------- ------------------
10:27:41 XLON 3000 109.40 440449504408602
-------------- ---------- ------------- ------------------
10:27:41 XLON 762 109.42 440449504408603
-------------- ---------- ------------- ------------------
10:28:05 XLON 3000 109.42 440449504408636
-------------- ---------- ------------- ------------------
10:28:05 XLON 3118 109.42 440449504408637
-------------- ---------- ------------- ------------------
10:28:05 XLON 7082 109.42 440449504408635
-------------- ---------- ------------- ------------------
10:29:10 XLON 6946 109.42 440449504408715
-------------- ---------- ------------- ------------------
10:29:10 XLON 2475 109.42 440449504408716
-------------- ---------- ------------- ------------------
10:29:51 XLON 15540 109.38 440449504408795
-------------- ---------- ------------- ------------------
10:29:51 XLON 3000 109.36 440449504408796
-------------- ---------- ------------- ------------------
10:29:51 XLON 2831 109.36 440449504408797
-------------- ---------- ------------- ------------------
10:30:54 XLON 13073 109.36 440449504408987
-------------- ---------- ------------- ------------------
10:32:51 XLON 15540 109.40 440449504409239
-------------- ---------- ------------- ------------------
10:33:40 XLON 9998 109.44 440449504409320
-------------- ---------- ------------- ------------------
10:33:40 XLON 5542 109.44 440449504409321
-------------- ---------- ------------- ------------------
10:35:22 XLON 14807 109.54 440449504409474
-------------- ---------- ------------- ------------------
10:36:22 XLON 14167 109.52 440449504409531
-------------- ---------- ------------- ------------------
10:38:22 XLON 3413 109.58 440449504409753
-------------- ---------- ------------- ------------------
10:38:22 XLON 332 109.58 440449504409754
-------------- ---------- ------------- ------------------
10:38:28 XLON 465 109.58 440449504409762
-------------- ---------- ------------- ------------------
10:38:28 XLON 3000 109.58 440449504409763
-------------- ---------- ------------- ------------------
10:38:40 XLON 15540 109.58 440449504409781
-------------- ---------- ------------- ------------------
10:38:40 XLON 3000 109.58 440449504409784
-------------- ---------- ------------- ------------------
10:38:42 XLON 11026 109.58 440449504409785
-------------- ---------- ------------- ------------------
10:38:42 XLON 1514 109.58 440449504409786
-------------- ---------- ------------- ------------------
10:39:58 XLON 10 109.70 440449504410118
-------------- ---------- ------------- ------------------
10:39:58 XLON 7896 109.70 440449504410119
-------------- ---------- ------------- ------------------
10:41:24 XLON 15540 109.60 440449504410302
-------------- ---------- ------------- ------------------
10:42:49 XLON 14898 109.56 440449504410545
-------------- ---------- ------------- ------------------
10:44:05 XLON 9727 109.54 440449504410630
-------------- ---------- ------------- ------------------
10:44:05 XLON 4917 109.54 440449504410631
-------------- ---------- ------------- ------------------
10:45:00 XLON 5741 109.48 440449504410720
-------------- ---------- ------------- ------------------
10:46:30 XLON 15540 109.52 440449504410910
-------------- ---------- ------------- ------------------
10:47:16 XLON 10738 109.50 440449504411000
-------------- ---------- ------------- ------------------
10:49:09 XLON 1032 109.46 440449504411164
-------------- ---------- ------------- ------------------
10:49:09 XLON 14508 109.46 440449504411165
-------------- ---------- ------------- ------------------
10:49:09 XLON 3000 109.46 440449504411166
-------------- ---------- ------------- ------------------
10:49:51 XLON 4481 109.46 440449504411191
-------------- ---------- ------------- ------------------
10:49:59 XLON 3083 109.44 440449504411195
-------------- ---------- ------------- ------------------
10:49:59 XLON 1904 109.44 440449504411196
-------------- ---------- ------------- ------------------
10:49:59 XLON 10553 109.44 440449504411197
-------------- ---------- ------------- ------------------
10:51:01 XLON 10628 109.52 440449504411396
-------------- ---------- ------------- ------------------
10:52:05 XLON 15154 109.44 440449504411477
-------------- ---------- ------------- ------------------
10:52:52 XLON 15540 109.38 440449504411582
-------------- ---------- ------------- ------------------
10:54:56 XLON 15540 109.38 440449504411783
-------------- ---------- ------------- ------------------
10:56:03 XLON 15447 109.34 440449504411851
-------------- ---------- ------------- ------------------
10:57:53 XLON 533 109.40 440449504412050
-------------- ---------- ------------- ------------------
10:57:53 XLON 3000 109.40 440449504412051
-------------- ---------- ------------- ------------------
10:57:53 XLON 177 109.40 440449504412052
-------------- ---------- ------------- ------------------
10:57:58 XLON 2470 109.40 440449504412055
-------------- ---------- ------------- ------------------
10:57:58 XLON 3000 109.40 440449504412056
-------------- ---------- ------------- ------------------
10:57:58 XLON 501 109.40 440449504412057
-------------- ---------- ------------- ------------------
10:58:03 XLON 3000 109.40 440449504412062
-------------- ---------- ------------- ------------------
10:58:03 XLON 1327 109.40 440449504412063
-------------- ---------- ------------- ------------------
10:59:22 XLON 3000 109.40 440449504412231
-------------- ---------- ------------- ------------------
10:59:34 XLON 3000 109.40 440449504412246
-------------- ---------- ------------- ------------------
11:00:22 XLON 2287 109.34 440449504412394
-------------- ---------- ------------- ------------------
11:00:22 XLON 10820 109.38 440449504412384
-------------- ---------- ------------- ------------------
11:00:22 XLON 3000 109.38 440449504412388
-------------- ---------- ------------- ------------------
11:00:22 XLON 3413 109.38 440449504412389
-------------- ---------- ------------- ------------------
11:00:22 XLON 9127 109.38 440449504412390
-------------- ---------- ------------- ------------------
11:01:02 XLON 1445 109.38 440449504412456
-------------- ---------- ------------- ------------------
11:01:02 XLON 13571 109.38 440449504412457
-------------- ---------- ------------- ------------------
11:02:38 XLON 15385 109.36 440449504412732
-------------- ---------- ------------- ------------------
11:03:58 XLON 14008 109.36 440449504412838
-------------- ---------- ------------- ------------------
11:06:30 XLON 3350 109.34 440449504413063
-------------- ---------- ------------- ------------------
11:06:37 XLON 12395 109.30 440449504413079
-------------- ---------- ------------- ------------------
11:06:37 XLON 3000 109.30 440449504413082
-------------- ---------- ------------- ------------------
11:06:37 XLON 402 109.30 440449504413083
-------------- ---------- ------------- ------------------
11:06:37 XLON 12138 109.30 440449504413084
-------------- ---------- ------------- ------------------
11:07:24 XLON 4442 109.36 440449504413179
-------------- ---------- ------------- ------------------
11:09:16 XLON 1141 109.36 440449504413366
-------------- ---------- ------------- ------------------
11:09:42 XLON 14399 109.36 440449504413381
-------------- ---------- ------------- ------------------
11:10:03 XLON 697 109.34 440449504413385
-------------- ---------- ------------- ------------------
11:10:03 XLON 11342 109.34 440449504413386
-------------- ---------- ------------- ------------------
11:11:48 XLON 14172 109.28 440449504413532
-------------- ---------- ------------- ------------------
11:13:20 XLON 15540 109.30 440449504413742
-------------- ---------- ------------- ------------------
11:14:08 XLON 213 109.24 440449504413856
-------------- ---------- ------------- ------------------
11:14:37 XLON 2999 109.24 440449504413878
-------------- ---------- ------------- ------------------
11:14:37 XLON 12245 109.24 440449504413879
-------------- ---------- ------------- ------------------
11:15:28 XLON 15540 109.26 440449504413978
-------------- ---------- ------------- ------------------
11:17:49 XLON 5284 109.20 440449504414242
-------------- ---------- ------------- ------------------
11:17:49 XLON 10256 109.20 440449504414243
-------------- ---------- ------------- ------------------
11:18:40 XLON 15381 109.14 440449504414302
-------------- ---------- ------------- ------------------
11:20:06 XLON 15540 109.06 440449504414489
-------------- ---------- ------------- ------------------
11:21:40 XLON 15540 109.08 440449504414702
-------------- ---------- ------------- ------------------
11:24:30 XLON 15540 109.20 440449504414947
-------------- ---------- ------------- ------------------
11:26:22 XLON 3000 109.28 440449504415244
-------------- ---------- ------------- ------------------
11:26:27 XLON 3000 109.26 440449504415251
-------------- ---------- ------------- ------------------
11:26:27 XLON 2381 109.26 440449504415252
-------------- ---------- ------------- ------------------
11:26:27 XLON 15540 109.24 440449504415253
-------------- ---------- ------------- ------------------
11:28:26 XLON 3531 109.22 440449504415473
-------------- ---------- ------------- ------------------
11:28:26 XLON 8478 109.22 440449504415474
-------------- ---------- ------------- ------------------
11:28:26 XLON 3531 109.22 440449504415475
-------------- ---------- ------------- ------------------
11:28:26 XLON 3000 109.22 440449504415478
-------------- ---------- ------------- ------------------
11:30:10 XLON 2851 109.22 440449504415608
-------------- ---------- ------------- ------------------
11:30:10 XLON 6158 109.22 440449504415609
-------------- ---------- ------------- ------------------
11:30:10 XLON 6531 109.22 440449504415610
-------------- ---------- ------------- ------------------
11:31:02 XLON 2432 109.24 440449504415765
-------------- ---------- ------------- ------------------
11:31:41 XLON 1859 109.20 440449504415861
-------------- ---------- ------------- ------------------
11:31:41 XLON 9223 109.20 440449504415862
-------------- ---------- ------------- ------------------
11:31:41 XLON 4458 109.20 440449504415863
-------------- ---------- ------------- ------------------
11:32:54 XLON 15540 109.14 440449504416044
-------------- ---------- ------------- ------------------
11:34:28 XLON 4266 109.08 440449504416298
-------------- ---------- ------------- ------------------
11:35:56 XLON 4624 109.10 440449504416481
-------------- ---------- ------------- ------------------
11:35:56 XLON 792 109.10 440449504416482
-------------- ---------- ------------- ------------------
11:35:56 XLON 10124 109.10 440449504416483
-------------- ---------- ------------- ------------------
11:35:57 XLON 3000 109.12 440449504416484
-------------- ---------- ------------- ------------------
11:35:57 XLON 3439 109.12 440449504416485
-------------- ---------- ------------- ------------------
11:36:38 XLON 1420 109.10 440449504416577
-------------- ---------- ------------- ------------------
11:37:02 XLON 12662 109.10 440449504416604
-------------- ---------- ------------- ------------------
11:37:13 XLON 7796 109.06 440449504416648
-------------- ---------- ------------- ------------------
11:39:06 XLON 15368 109.02 440449504416959
-------------- ---------- ------------- ------------------
11:42:47 XLON 15540 109.00 440449504417461
-------------- ---------- ------------- ------------------
11:42:47 XLON 15540 109.00 440449504417466
-------------- ---------- ------------- ------------------
11:44:53 XLON 15540 109.02 440449504417772
-------------- ---------- ------------- ------------------
11:45:28 XLON 15540 109.08 440449504418003
-------------- ---------- ------------- ------------------
11:47:35 XLON 8051 109.08 440449504418342
-------------- ---------- ------------- ------------------
11:47:35 XLON 7489 109.08 440449504418343
-------------- ---------- ------------- ------------------
11:49:26 XLON 2037 109.02 440449504418515
-------------- ---------- ------------- ------------------
11:49:26 XLON 11000 109.02 440449504418516
-------------- ---------- ------------- ------------------
11:49:26 XLON 2503 109.02 440449504418517
-------------- ---------- ------------- ------------------
11:50:07 XLON 15340 108.98 440449504418594
-------------- ---------- ------------- ------------------
11:52:06 XLON 796 108.98 440449504418863
-------------- ---------- ------------- ------------------
11:52:06 XLON 14744 108.98 440449504418864
-------------- ---------- ------------- ------------------
11:53:45 XLON 15540 109.00 440449504419078
-------------- ---------- ------------- ------------------
11:55:05 XLON 15540 109.06 440449504419313
-------------- ---------- ------------- ------------------
11:56:32 XLON 1181 109.04 440449504419453
-------------- ---------- ------------- ------------------
11:56:32 XLON 14127 109.04 440449504419454
-------------- ---------- ------------- ------------------
11:58:15 XLON 15540 108.98 440449504419746
-------------- ---------- ------------- ------------------
11:59:21 XLON 12511 108.94 440449504419892
-------------- ---------- ------------- ------------------
11:59:21 XLON 2993 108.94 440449504419893
-------------- ---------- ------------- ------------------
12:02:17 XLON 3983 109.06 440449504420478
-------------- ---------- ------------- ------------------
12:02:22 XLON 4061 109.06 440449504420496
-------------- ---------- ------------- ------------------
12:02:27 XLON 1087 109.06 440449504420497
-------------- ---------- ------------- ------------------
12:02:27 XLON 1087 109.06 440449504420498
-------------- ---------- ------------- ------------------
12:02:27 XLON 3000 109.06 440449504420499
-------------- ---------- ------------- ------------------
12:02:31 XLON 10004 109.04 440449504420523
-------------- ---------- ------------- ------------------
12:02:46 XLON 15540 109.04 440449504420538
-------------- ---------- ------------- ------------------
12:03:31 XLON 227 108.98 440449504420600
-------------- ---------- ------------- ------------------
12:03:57 XLON 7670 108.98 440449504420682
-------------- ---------- ------------- ------------------
12:06:00 XLON 13499 108.94 440449504420982
-------------- ---------- ------------- ------------------
12:06:00 XLON 1967 108.94 440449504420983
-------------- ---------- ------------- ------------------
12:06:58 XLON 15540 108.98 440449504421141
-------------- ---------- ------------- ------------------
12:08:59 XLON 15377 108.98 440449504421399
-------------- ---------- ------------- ------------------
12:11:34 XLON 15540 108.98 440449504421861
-------------- ---------- ------------- ------------------
12:12:05 XLON 15540 108.94 440449504421928
-------------- ---------- ------------- ------------------
12:14:08 XLON 136 108.98 440449504422266
-------------- ---------- ------------- ------------------
12:14:18 XLON 15315 108.98 440449504422288
-------------- ---------- ------------- ------------------
12:16:36 XLON 13255 108.98 440449504422508
-------------- ---------- ------------- ------------------
12:16:36 XLON 2285 108.98 440449504422509
-------------- ---------- ------------- ------------------
12:18:21 XLON 15540 108.98 440449504422694
-------------- ---------- ------------- ------------------
12:20:37 XLON 15540 108.94 440449504422937
-------------- ---------- ------------- ------------------
12:22:49 XLON 6 109.02 440449504423143
-------------- ---------- ------------- ------------------
12:22:49 XLON 3381 109.02 440449504423144
-------------- ---------- ------------- ------------------
12:23:17 XLON 7180 109.02 440449504423185
-------------- ---------- ------------- ------------------
12:23:25 XLON 1806 109.02 440449504423193
-------------- ---------- ------------- ------------------
12:23:53 XLON 2239 109.04 440449504423241
-------------- ---------- ------------- ------------------
12:24:04 XLON 5610 109.04 440449504423244
-------------- ---------- ------------- ------------------
12:24:04 XLON 15540 109.04 440449504423247
-------------- ---------- ------------- ------------------
12:25:17 XLON 12584 108.98 440449504423348
-------------- ---------- ------------- ------------------
12:26:43 XLON 15319 108.94 440449504423521
-------------- ---------- ------------- ------------------
12:28:42 XLON 11751 108.88 440449504423694
-------------- ---------- ------------- ------------------
12:28:42 XLON 1988 108.88 440449504423695
-------------- ---------- ------------- ------------------
12:30:33 XLON 15540 108.94 440449504423982
-------------- ---------- ------------- ------------------
12:32:19 XLON 15480 108.90 440449504424141
-------------- ---------- ------------- ------------------
12:34:48 XLON 15468 108.84 440449504424413
-------------- ---------- ------------- ------------------
12:37:12 XLON 15540 108.90 440449504424691
-------------- ---------- ------------- ------------------
12:37:19 XLON 3108 108.88 440449504424709
-------------- ---------- ------------- ------------------
12:38:17 XLON 8644 108.90 440449504424829
-------------- ---------- ------------- ------------------
12:38:17 XLON 4068 108.90 440449504424830
-------------- ---------- ------------- ------------------
12:40:10 XLON 15540 108.84 440449504425054
-------------- ---------- ------------- ------------------
12:41:00 XLON 15182 108.90 440449504425246
-------------- ---------- ------------- ------------------
12:43:05 XLON 6262 108.88 440449504425587
-------------- ---------- ------------- ------------------
12:43:05 XLON 9278 108.88 440449504425588
-------------- ---------- ------------- ------------------
12:45:26 XLON 12047 108.88 440449504426059
-------------- ---------- ------------- ------------------
12:45:27 XLON 1353 108.88 440449504426060
-------------- ---------- ------------- ------------------
12:46:20 XLON 4136 108.92 440449504426159
-------------- ---------- ------------- ------------------
12:48:07 XLON 1248 108.94 440449504426291
-------------- ---------- ------------- ------------------
12:48:07 XLON 14292 108.94 440449504426292
-------------- ---------- ------------- ------------------
12:48:07 XLON 3718 108.94 440449504426300
-------------- ---------- ------------- ------------------
12:48:07 XLON 3000 108.94 440449504426301
-------------- ---------- ------------- ------------------
12:48:07 XLON 3350 108.94 440449504426302
-------------- ---------- ------------- ------------------
12:48:07 XLON 4359 108.94 440449504426303
-------------- ---------- ------------- ------------------
12:50:54 XLON 15540 109.02 440449504426604
-------------- ---------- ------------- ------------------
12:51:31 XLON 14461 108.98 440449504426684
-------------- ---------- ------------- ------------------
12:53:53 XLON 15540 109.12 440449504426959
-------------- ---------- ------------- ------------------
12:56:22 XLON 15540 109.20 440449504427206
-------------- ---------- ------------- ------------------
12:56:22 XLON 15529 109.20 440449504427218
-------------- ---------- ------------- ------------------
12:56:49 XLON 7594 109.16 440449504427290
-------------- ---------- ------------- ------------------
12:59:33 XLON 637 109.26 440449504427541
-------------- ---------- ------------- ------------------
12:59:33 XLON 3000 109.26 440449504427542
-------------- ---------- ------------- ------------------
12:59:33 XLON 9341 109.22 440449504427546
-------------- ---------- ------------- ------------------
12:59:33 XLON 3200 109.24 440449504427549
-------------- ---------- ------------- ------------------
12:59:33 XLON 3000 109.24 440449504427550
-------------- ---------- ------------- ------------------
12:59:33 XLON 3350 109.24 440449504427551
-------------- ---------- ------------- ------------------
12:59:33 XLON 408 109.24 440449504427552
-------------- ---------- ------------- ------------------
12:59:33 XLON 5582 109.24 440449504427553
-------------- ---------- ------------- ------------------
13:02:34 XLON 7831 109.28 440449504427928
-------------- ---------- ------------- ------------------
13:02:34 XLON 7709 109.28 440449504427929
-------------- ---------- ------------- ------------------
13:03:22 XLON 12521 109.28 440449504428029
-------------- ---------- ------------- ------------------
13:04:05 XLON 3869 109.28 440449504428092
-------------- ---------- ------------- ------------------
13:04:05 XLON 8260 109.28 440449504428093
-------------- ---------- ------------- ------------------
13:05:41 XLON 14419 109.34 440449504428231
-------------- ---------- ------------- ------------------
13:08:41 XLON 15540 109.30 440449504428544
-------------- ---------- ------------- ------------------
13:09:54 XLON 43 109.32 440449504428687
-------------- ---------- ------------- ------------------
13:09:54 XLON 3000 109.32 440449504428688
-------------- ---------- ------------- ------------------
13:10:08 XLON 2516 109.32 440449504428741
-------------- ---------- ------------- ------------------
13:10:08 XLON 2221 109.32 440449504428742
-------------- ---------- ------------- ------------------
13:10:20 XLON 2567 109.34 440449504428770
-------------- ---------- ------------- ------------------
13:10:20 XLON 12973 109.34 440449504428771
-------------- ---------- ------------- ------------------
13:10:20 XLON 3852 109.34 440449504428772
-------------- ---------- ------------- ------------------
13:10:20 XLON 3000 109.34 440449504428773
-------------- ---------- ------------- ------------------
13:10:20 XLON 106 109.34 440449504428774
-------------- ---------- ------------- ------------------
13:10:24 XLON 5578 109.30 440449504428788
-------------- ---------- ------------- ------------------
13:10:24 XLON 5114 109.30 440449504428789
-------------- ---------- ------------- ------------------
13:12:22 XLON 6398 109.32 440449504429009
-------------- ---------- ------------- ------------------
13:13:30 XLON 15540 109.32 440449504429171
-------------- ---------- ------------- ------------------
13:17:05 XLON 10740 109.38 440449504429504
-------------- ---------- ------------- ------------------
13:17:07 XLON 2700 109.38 440449504429513
-------------- ---------- ------------- ------------------
13:17:07 XLON 2322 109.38 440449504429514
-------------- ---------- ------------- ------------------
13:17:07 XLON 562 109.38 440449504429515
-------------- ---------- ------------- ------------------
13:17:17 XLON 15540 109.32 440449504429536
-------------- ---------- ------------- ------------------
13:19:02 XLON 861 109.32 440449504429684
-------------- ---------- ------------- ------------------
13:19:02 XLON 13708 109.32 440449504429685
-------------- ---------- ------------- ------------------
13:20:13 XLON 9667 109.34 440449504429786
-------------- ---------- ------------- ------------------
13:20:13 XLON 5873 109.34 440449504429787
-------------- ---------- ------------- ------------------
13:21:08 XLON 15540 109.34 440449504429866
-------------- ---------- ------------- ------------------
13:22:53 XLON 14114 109.34 440449504430034
-------------- ---------- ------------- ------------------
13:24:11 XLON 1514 109.28 440449504430270
-------------- ---------- ------------- ------------------
13:24:11 XLON 14026 109.28 440449504430271
-------------- ---------- ------------- ------------------
13:27:06 XLON 2 109.26 440449504430652
-------------- ---------- ------------- ------------------
13:27:06 XLON 1131 109.26 440449504430653
-------------- ---------- ------------- ------------------
13:27:06 XLON 2278 109.26 440449504430654
-------------- ---------- ------------- ------------------
13:27:13 XLON 2197 109.26 440449504430657
-------------- ---------- ------------- ------------------
13:27:13 XLON 2683 109.26 440449504430658
-------------- ---------- ------------- ------------------
13:27:18 XLON 3462 109.26 440449504430670
-------------- ---------- ------------- ------------------
13:27:20 XLON 15540 109.24 440449504430672
-------------- ---------- ------------- ------------------
13:27:20 XLON 9199 109.24 440449504430674
-------------- ---------- ------------- ------------------
13:27:20 XLON 614 109.24 440449504430675
-------------- ---------- ------------- ------------------
13:27:20 XLON 1127 109.24 440449504430676
-------------- ---------- ------------- ------------------
13:29:01 XLON 13032 109.28 440449504430806
-------------- ---------- ------------- ------------------
13:31:21 XLON 3000 109.50 440449504431192
-------------- ---------- ------------- ------------------
13:32:52 XLON 7346 109.60 440449504431486
-------------- ---------- ------------- ------------------
13:33:33 XLON 3000 109.60 440449504431539
-------------- ---------- ------------- ------------------
13:33:33 XLON 15540 109.62 440449504431537
-------------- ---------- ------------- ------------------
13:34:06 XLON 2184 109.62 440449504431590
-------------- ---------- ------------- ------------------
13:34:06 XLON 11172 109.62 440449504431591
-------------- ---------- ------------- ------------------
13:34:06 XLON 2184 109.62 440449504431592
-------------- ---------- ------------- ------------------
13:34:07 XLON 3000 109.60 440449504431594
-------------- ---------- ------------- ------------------
13:34:07 XLON 3000 109.62 440449504431595
-------------- ---------- ------------- ------------------
13:34:07 XLON 3961 109.62 440449504431596
-------------- ---------- ------------- ------------------
13:34:07 XLON 5579 109.62 440449504431597
-------------- ---------- ------------- ------------------
13:35:22 XLON 14422 109.58 440449504431776
-------------- ---------- ------------- ------------------
13:36:02 XLON 13820 109.56 440449504431893
-------------- ---------- ------------- ------------------
13:37:07 XLON 10723 109.58 440449504431999
-------------- ---------- ------------- ------------------
13:37:07 XLON 4290 109.58 440449504432000
-------------- ---------- ------------- ------------------
13:37:57 XLON 3000 109.62 440449504432128
-------------- ---------- ------------- ------------------
13:37:57 XLON 315 109.62 440449504432129
-------------- ---------- ------------- ------------------
13:39:07 XLON 3000 109.50 440449504432338
-------------- ---------- ------------- ------------------
13:39:07 XLON 1131 109.50 440449504432339
-------------- ---------- ------------- ------------------
13:39:07 XLON 2707 109.50 440449504432340
-------------- ---------- ------------- ------------------
13:39:07 XLON 1131 109.50 440449504432341
-------------- ---------- ------------- ------------------
13:39:07 XLON 2424 109.50 440449504432342
-------------- ---------- ------------- ------------------
13:39:12 XLON 3000 109.50 440449504432350
-------------- ---------- ------------- ------------------
13:39:12 XLON 1261 109.50 440449504432351
-------------- ---------- ------------- ------------------
13:40:26 XLON 10713 109.48 440449504432689
-------------- ---------- ------------- ------------------
13:40:26 XLON 4827 109.48 440449504432690
-------------- ---------- ------------- ------------------
13:41:00 XLON 7986 109.48 440449504432780
-------------- ---------- ------------- ------------------
13:41:00 XLON 2860 109.48 440449504432781
-------------- ---------- ------------- ------------------
13:42:07 XLON 3623 109.56 440449504432955
-------------- ---------- ------------- ------------------
13:42:14 XLON 7220 109.56 440449504432970
-------------- ---------- ------------- ------------------
13:42:14 XLON 8320 109.56 440449504432971
-------------- ---------- ------------- ------------------
13:44:00 XLON 15540 109.46 440449504433134
-------------- ---------- ------------- ------------------
13:45:24 XLON 7617 109.42 440449504433337
-------------- ---------- ------------- ------------------
13:45:24 XLON 2672 109.42 440449504433338
-------------- ---------- ------------- ------------------
13:45:24 XLON 3000 109.42 440449504433339
-------------- ---------- ------------- ------------------
13:45:24 XLON 1131 109.42 440449504433340
-------------- ---------- ------------- ------------------
13:45:24 XLON 11 109.42 440449504433341
-------------- ---------- ------------- ------------------
13:45:29 XLON 14747 109.40 440449504433371
-------------- ---------- ------------- ------------------
13:49:03 XLON 15540 109.52 440449504433936
-------------- ---------- ------------- ------------------
13:49:04 XLON 15540 109.50 440449504433950
-------------- ---------- ------------- ------------------
13:49:05 XLON 3000 109.50 440449504433951
-------------- ---------- ------------- ------------------
13:49:05 XLON 2400 109.50 440449504433952
-------------- ---------- ------------- ------------------
13:49:05 XLON 274 109.50 440449504433953
-------------- ---------- ------------- ------------------
13:50:38 XLON 15540 109.50 440449504434186
-------------- ---------- ------------- ------------------
13:50:38 XLON 3000 109.50 440449504434195
-------------- ---------- ------------- ------------------
13:50:38 XLON 2625 109.50 440449504434196
-------------- ---------- ------------- ------------------
13:50:38 XLON 3888 109.50 440449504434197
-------------- ---------- ------------- ------------------
13:50:38 XLON 109 109.50 440449504434198
-------------- ---------- ------------- ------------------
13:51:19 XLON 3000 109.46 440449504434282
-------------- ---------- ------------- ------------------
13:51:19 XLON 687 109.46 440449504434283
-------------- ---------- ------------- ------------------
13:52:35 XLON 3000 109.50 440449504434501
-------------- ---------- ------------- ------------------
13:52:35 XLON 1131 109.50 440449504434502
-------------- ---------- ------------- ------------------
13:52:35 XLON 1126 109.50 440449504434503
-------------- ---------- ------------- ------------------
13:52:35 XLON 2505 109.50 440449504434504
-------------- ---------- ------------- ------------------
13:52:40 XLON 2622 109.50 440449504434520
-------------- ---------- ------------- ------------------
13:52:40 XLON 3000 109.50 440449504434521
-------------- ---------- ------------- ------------------
13:52:40 XLON 1316 109.50 440449504434522
-------------- ---------- ------------- ------------------
13:55:14 XLON 3100 109.50 440449504434811
-------------- ---------- ------------- ------------------
13:55:14 XLON 3000 109.50 440449504434812
-------------- ---------- ------------- ------------------
13:55:14 XLON 9440 109.50 440449504434813
-------------- ---------- ------------- ------------------
13:55:15 XLON 9440 109.50 440449504434819
-------------- ---------- ------------- ------------------
13:55:15 XLON 3000 109.50 440449504434820
-------------- ---------- ------------- ------------------
13:55:15 XLON 782 109.50 440449504434821
-------------- ---------- ------------- ------------------
13:57:16 XLON 2800 109.62 440449504435043
-------------- ---------- ------------- ------------------
13:57:16 XLON 2382 109.62 440449504435044
-------------- ---------- ------------- ------------------
13:57:24 XLON 1 109.60 440449504435074
-------------- ---------- ------------- ------------------
13:57:24 XLON 10283 109.60 440449504435075
-------------- ---------- ------------- ------------------
13:58:57 XLON 2551 109.58 440449504435212
-------------- ---------- ------------- ------------------
13:58:57 XLON 2193 109.58 440449504435213
-------------- ---------- ------------- ------------------
13:58:57 XLON 438 109.58 440449504435214
-------------- ---------- ------------- ------------------
13:59:03 XLON 11773 109.58 440449504435246
-------------- ---------- ------------- ------------------
13:59:08 XLON 15540 109.56 440449504435346
-------------- ---------- ------------- ------------------
14:00:41 XLON 14061 109.44 440449504435781
-------------- ---------- ------------- ------------------
14:02:06 XLON 1200 109.44 440449504436074
-------------- ---------- ------------- ------------------
14:02:06 XLON 2840 109.44 440449504436075
-------------- ---------- ------------- ------------------
14:02:06 XLON 520 109.44 440449504436076
-------------- ---------- ------------- ------------------
14:02:11 XLON 611 109.44 440449504436085
-------------- ---------- ------------- ------------------
14:02:11 XLON 2404 109.44 440449504436086
-------------- ---------- ------------- ------------------
14:02:11 XLON 2039 109.44 440449504436087
-------------- ---------- ------------- ------------------
14:02:11 XLON 1400 109.44 440449504436088
-------------- ---------- ------------- ------------------
14:02:11 XLON 453 109.44 440449504436089
-------------- ---------- ------------- ------------------
14:02:11 XLON 3000 109.44 440449504436090
-------------- ---------- ------------- ------------------
14:02:11 XLON 742 109.44 440449504436091
-------------- ---------- ------------- ------------------
14:02:16 XLON 466 109.44 440449504436135
-------------- ---------- ------------- ------------------
14:02:16 XLON 987 109.44 440449504436136
-------------- ---------- ------------- ------------------
14:02:16 XLON 1827 109.44 440449504436137
-------------- ---------- ------------- ------------------
14:02:46 XLON 12635 109.34 440449504436261
-------------- ---------- ------------- ------------------
14:04:49 XLON 15452 109.34 440449504436799
-------------- ---------- ------------- ------------------
14:08:08 XLON 5740 109.46 440449504437435
-------------- ---------- ------------- ------------------
14:08:08 XLON 9800 109.46 440449504437436
-------------- ---------- ------------- ------------------
14:08:09 XLON 1160 109.46 440449504437438
-------------- ---------- ------------- ------------------
14:08:09 XLON 42 109.46 440449504437439
-------------- ---------- ------------- ------------------
14:08:09 XLON 15540 109.44 440449504437441
-------------- ---------- ------------- ------------------
14:09:12 XLON 14033 109.54 440449504437619
-------------- ---------- ------------- ------------------
14:09:32 XLON 15540 109.58 440449504437661
-------------- ---------- ------------- ------------------
14:10:11 XLON 15540 109.58 440449504437774
-------------- ---------- ------------- ------------------
14:11:20 XLON 7529 109.54 440449504437939
-------------- ---------- ------------- ------------------
14:12:28 XLON 3000 109.58 440449504438302
-------------- ---------- ------------- ------------------
14:12:28 XLON 8101 109.58 440449504438295
-------------- ---------- ------------- ------------------
14:12:56 XLON 5335 109.58 440449504438352
-------------- ---------- ------------- ------------------
14:12:56 XLON 1131 109.58 440449504438353
-------------- ---------- ------------- ------------------
14:12:56 XLON 772 109.58 440449504438354
-------------- ---------- ------------- ------------------
14:13:03 XLON 5130 109.58 440449504438376
-------------- ---------- ------------- ------------------
14:14:14 XLON 41 109.54 440449504438586
-------------- ---------- ------------- ------------------
14:14:14 XLON 1 109.54 440449504438587
-------------- ---------- ------------- ------------------
14:14:14 XLON 3000 109.54 440449504438588
-------------- ---------- ------------- ------------------
14:15:02 XLON 12525 109.54 440449504438729
-------------- ---------- ------------- ------------------
14:15:52 XLON 11931 109.64 440449504438904
-------------- ---------- ------------- ------------------
14:15:52 XLON 3550 109.64 440449504438905
-------------- ---------- ------------- ------------------
14:16:24 XLON 15540 109.54 440449504439001
-------------- ---------- ------------- ------------------
14:18:45 XLON 9132 109.52 440449504439291
-------------- ---------- ------------- ------------------
14:18:45 XLON 4077 109.52 440449504439292
-------------- ---------- ------------- ------------------
14:18:45 XLON 4077 109.52 440449504439302
-------------- ---------- ------------- ------------------
14:18:45 XLON 3000 109.52 440449504439303
-------------- ---------- ------------- ------------------
14:18:45 XLON 1201 109.52 440449504439304
-------------- ---------- ------------- ------------------
14:22:17 XLON 3000 109.54 440449504439813
-------------- ---------- ------------- ------------------
14:22:17 XLON 1200 109.56 440449504439814
-------------- ---------- ------------- ------------------
14:22:17 XLON 3000 109.56 440449504439815
-------------- ---------- ------------- ------------------
14:22:17 XLON 1200 109.56 440449504439816
-------------- ---------- ------------- ------------------
14:22:17 XLON 3779 109.56 440449504439817
-------------- ---------- ------------- ------------------
14:22:17 XLON 360 109.56 440449504439818
-------------- ---------- ------------- ------------------
14:22:17 XLON 5402 109.56 440449504439819
-------------- ---------- ------------- ------------------
14:22:22 XLON 3000 109.56 440449504439832
-------------- ---------- ------------- ------------------
14:22:22 XLON 3429 109.56 440449504439833
-------------- ---------- ------------- ------------------
14:22:22 XLON 3429 109.56 440449504439834
-------------- ---------- ------------- ------------------
14:22:22 XLON 1131 109.56 440449504439835
-------------- ---------- ------------- ------------------
14:22:22 XLON 2227 109.56 440449504439836
-------------- ---------- ------------- ------------------
14:22:22 XLON 6340 109.56 440449504439837
-------------- ---------- ------------- ------------------
14:22:27 XLON 3000 109.56 440449504439849
-------------- ---------- ------------- ------------------
14:22:27 XLON 1288 109.56 440449504439850
-------------- ---------- ------------- ------------------
14:22:27 XLON 1386 109.56 440449504439851
-------------- ---------- ------------- ------------------
14:22:30 XLON 12785 109.54 440449504439870
-------------- ---------- ------------- ------------------
14:24:08 XLON 3000 109.50 440449504440216
-------------- ---------- ------------- ------------------
14:24:18 XLON 113 109.50 440449504440247
-------------- ---------- ------------- ------------------
14:24:18 XLON 2263 109.50 440449504440248
-------------- ---------- ------------- ------------------
14:24:18 XLON 3888 109.50 440449504440249
-------------- ---------- ------------- ------------------
14:24:18 XLON 3000 109.50 440449504440250
-------------- ---------- ------------- ------------------
14:24:18 XLON 1038 109.50 440449504440251
-------------- ---------- ------------- ------------------
14:24:18 XLON 6079 109.46 440449504440253
-------------- ---------- ------------- ------------------
14:25:00 XLON 1629 109.54 440449504440364
-------------- ---------- ------------- ------------------
14:25:02 XLON 10102 109.54 440449504440367
-------------- ---------- ------------- ------------------
14:25:23 XLON 8244 109.52 440449504440485
-------------- ---------- ------------- ------------------
14:25:33 XLON 1050 109.50 440449504440501
-------------- ---------- ------------- ------------------
14:25:33 XLON 6378 109.50 440449504440502
-------------- ---------- ------------- ------------------
14:25:33 XLON 3000 109.50 440449504440505
-------------- ---------- ------------- ------------------
14:25:33 XLON 1516 109.52 440449504440506
-------------- ---------- ------------- ------------------
14:26:30 XLON 13140 109.52 440449504440678
-------------- ---------- ------------- ------------------
14:27:07 XLON 13114 109.50 440449504440900
-------------- ---------- ------------- ------------------
14:27:07 XLON 3000 109.52 440449504440901
-------------- ---------- ------------- ------------------
14:27:07 XLON 3852 109.52 440449504440902
-------------- ---------- ------------- ------------------
14:27:07 XLON 236 109.50 440449504440899
-------------- ---------- ------------- ------------------
14:27:24 XLON 2326 109.52 440449504440959
-------------- ---------- ------------- ------------------
14:27:24 XLON 3000 109.52 440449504440960
-------------- ---------- ------------- ------------------
14:27:24 XLON 6130 109.52 440449504440961
-------------- ---------- ------------- ------------------
14:28:05 XLON 3000 109.52 440449504441183
-------------- ---------- ------------- ------------------
14:28:05 XLON 2399 109.52 440449504441184
-------------- ---------- ------------- ------------------
14:28:05 XLON 3119 109.52 440449504441185
-------------- ---------- ------------- ------------------
14:28:10 XLON 3000 109.52 440449504441248
-------------- ---------- ------------- ------------------
14:28:10 XLON 1962 109.52 440449504441249
-------------- ---------- ------------- ------------------
14:28:10 XLON 1139 109.52 440449504441250
-------------- ---------- ------------- ------------------
14:29:18 XLON 3033 109.52 440449504441639
-------------- ---------- ------------- ------------------
14:29:18 XLON 152 109.52 440449504441640
-------------- ---------- ------------- ------------------
14:29:19 XLON 9646 109.50 440449504441653
-------------- ---------- ------------- ------------------
14:29:19 XLON 2877 109.50 440449504441654
-------------- ---------- ------------- ------------------
14:29:29 XLON 7021 109.50 440449504441692
-------------- ---------- ------------- ------------------
14:30:01 XLON 2240 109.52 440449504441955
-------------- ---------- ------------- ------------------
14:30:03 XLON 13300 109.52 440449504442078
-------------- ---------- ------------- ------------------
14:30:07 XLON 6508 109.54 440449504442252
-------------- ---------- ------------- ------------------
14:30:31 XLON 10909 109.64 440449504442441
-------------- ---------- ------------- ------------------
14:30:31 XLON 4631 109.64 440449504442442
-------------- ---------- ------------- ------------------
14:31:14 XLON 5937 109.70 440449504442952
-------------- ---------- ------------- ------------------
14:31:19 XLON 1047 109.70 440449504442977
-------------- ---------- ------------- ------------------
14:31:19 XLON 3267 109.70 440449504442978
-------------- ---------- ------------- ------------------
14:31:22 XLON 4874 109.66 440449504443017
-------------- ---------- ------------- ------------------
14:31:57 XLON 3000 109.66 440449504443369
-------------- ---------- ------------- ------------------
14:31:57 XLON 1200 109.66 440449504443370
-------------- ---------- ------------- ------------------
14:31:57 XLON 6082 109.66 440449504443371
-------------- ---------- ------------- ------------------
14:31:57 XLON 3500 109.66 440449504443372
-------------- ---------- ------------- ------------------
14:31:57 XLON 1758 109.66 440449504443373
-------------- ---------- ------------- ------------------
14:32:04 XLON 2600 109.66 440449504443407
-------------- ---------- ------------- ------------------
14:32:04 XLON 751 109.66 440449504443408
-------------- ---------- ------------- ------------------
14:32:32 XLON 3000 109.58 440449504443594
-------------- ---------- ------------- ------------------
14:32:37 XLON 2225 109.58 440449504443627
-------------- ---------- ------------- ------------------
14:32:37 XLON 6572 109.58 440449504443628
-------------- ---------- ------------- ------------------
14:32:42 XLON 1002 109.58 440449504443644
-------------- ---------- ------------- ------------------
14:32:42 XLON 2534 109.58 440449504443645
-------------- ---------- ------------- ------------------
14:32:53 XLON 15456 109.62 440449504443821
-------------- ---------- ------------- ------------------
14:33:38 XLON 1576 109.52 440449504444057
-------------- ---------- ------------- ------------------
14:33:38 XLON 10975 109.52 440449504444058
-------------- ---------- ------------- ------------------
14:34:07 XLON 3000 109.56 440449504444211
-------------- ---------- ------------- ------------------
14:34:29 XLON 12333 109.54 440449504444361
-------------- ---------- ------------- ------------------
14:35:09 XLON 3216 109.60 440449504444648
-------------- ---------- ------------- ------------------
14:35:09 XLON 11000 109.60 440449504444649
-------------- ---------- ------------- ------------------
14:35:09 XLON 1300 109.60 440449504444650
-------------- ---------- ------------- ------------------
14:35:10 XLON 3000 109.60 440449504444656
-------------- ---------- ------------- ------------------
14:35:10 XLON 12540 109.60 440449504444657
-------------- ---------- ------------- ------------------
14:35:18 XLON 3000 109.60 440449504444747
-------------- ---------- ------------- ------------------
14:35:18 XLON 323 109.60 440449504444748
-------------- ---------- ------------- ------------------
14:35:42 XLON 2033 109.58 440449504444922
-------------- ---------- ------------- ------------------
14:35:42 XLON 3211 109.58 440449504444923
-------------- ---------- ------------- ------------------
14:35:42 XLON 3000 109.58 440449504444924
-------------- ---------- ------------- ------------------
14:35:42 XLON 5363 109.58 440449504444925
-------------- ---------- ------------- ------------------
14:36:12 XLON 3572 109.74 440449504445409
-------------- ---------- ------------- ------------------
14:36:17 XLON 3790 109.74 440449504445512
-------------- ---------- ------------- ------------------
14:36:38 XLON 12448 109.74 440449504445736
-------------- ---------- ------------- ------------------
14:36:38 XLON 3092 109.74 440449504445737
-------------- ---------- ------------- ------------------
14:36:38 XLON 3000 109.74 440449504445738
-------------- ---------- ------------- ------------------
14:36:43 XLON 3000 109.76 440449504445778
-------------- ---------- ------------- ------------------
14:36:43 XLON 2933 109.76 440449504445779
-------------- ---------- ------------- ------------------
14:37:05 XLON 15540 109.72 440449504445899
-------------- ---------- ------------- ------------------
14:37:34 XLON 14948 109.72 440449504446124
-------------- ---------- ------------- ------------------
14:38:22 XLON 14030 109.74 440449504446366
-------------- ---------- ------------- ------------------
14:39:03 XLON 15511 109.86 440449504446746
-------------- ---------- ------------- ------------------
14:39:06 XLON 3400 109.88 440449504446800
-------------- ---------- ------------- ------------------
14:39:06 XLON 170 109.88 440449504446801
-------------- ---------- ------------- ------------------
14:39:16 XLON 5970 109.90 440449504446896
-------------- ---------- ------------- ------------------
14:39:16 XLON 5971 109.90 440449504446897
-------------- ---------- ------------- ------------------
14:39:34 XLON 2953 109.90 440449504446992
-------------- ---------- ------------- ------------------
14:39:34 XLON 3000 109.90 440449504446993
-------------- ---------- ------------- ------------------
14:39:43 XLON 6094 109.90 440449504447036
-------------- ---------- ------------- ------------------
14:39:43 XLON 3465 109.90 440449504447037
-------------- ---------- ------------- ------------------
14:40:04 XLON 2867 110.04 440449504447287
-------------- ---------- ------------- ------------------
14:40:04 XLON 3100 110.04 440449504447288
-------------- ---------- ------------- ------------------
14:40:04 XLON 486 110.04 440449504447289
-------------- ---------- ------------- ------------------
14:40:04 XLON 1803 110.04 440449504447290
-------------- ---------- ------------- ------------------
14:40:08 XLON 7178 110.00 440449504447331
-------------- ---------- ------------- ------------------
14:40:53 XLON 15160 109.96 440449504447632
-------------- ---------- ------------- ------------------
14:41:33 XLON 2152 110.06 440449504448032
-------------- ---------- ------------- ------------------
14:41:33 XLON 11000 110.06 440449504448033
-------------- ---------- ------------- ------------------
14:41:33 XLON 2388 110.06 440449504448034
-------------- ---------- ------------- ------------------
14:41:33 XLON 3000 110.06 440449504448062
-------------- ---------- ------------- ------------------
14:41:40 XLON 3000 110.06 440449504448124
-------------- ---------- ------------- ------------------
14:41:40 XLON 9792 110.06 440449504448125
-------------- ---------- ------------- ------------------
14:42:05 XLON 3344 110.08 440449504448307
-------------- ---------- ------------- ------------------
14:42:05 XLON 1084 110.08 440449504448308
-------------- ---------- ------------- ------------------
14:42:05 XLON 2074 110.08 440449504448309
-------------- ---------- ------------- ------------------
14:42:10 XLON 8659 110.12 440449504448383
-------------- ---------- ------------- ------------------
14:43:03 XLON 13688 110.22 440449504448701
-------------- ---------- ------------- ------------------
14:43:03 XLON 3500 110.22 440449504448705
-------------- ---------- ------------- ------------------
14:43:20 XLON 14144 110.24 440449504448809
-------------- ---------- ------------- ------------------
14:43:20 XLON 3000 110.24 440449504448813
-------------- ---------- ------------- ------------------
14:43:42 XLON 3000 110.26 440449504448946
-------------- ---------- ------------- ------------------
14:43:42 XLON 4601 110.26 440449504448947
-------------- ---------- ------------- ------------------
14:43:42 XLON 1200 110.26 440449504448948
-------------- ---------- ------------- ------------------
14:43:42 XLON 527 110.26 440449504448949
-------------- ---------- ------------- ------------------
14:43:42 XLON 3338 110.26 440449504448950
-------------- ---------- ------------- ------------------
14:44:52 XLON 3000 110.26 440449504449503
-------------- ---------- ------------- ------------------
14:44:52 XLON 12540 110.26 440449504449504
-------------- ---------- ------------- ------------------
14:45:06 XLON 4644 110.24 440449504449710
-------------- ---------- ------------- ------------------
14:45:06 XLON 10896 110.24 440449504449711
-------------- ---------- ------------- ------------------
14:45:06 XLON 3000 110.24 440449504449712
-------------- ---------- ------------- ------------------
14:45:06 XLON 1000 110.24 440449504449713
-------------- ---------- ------------- ------------------
14:45:06 XLON 9761 110.24 440449504449714
-------------- ---------- ------------- ------------------
14:45:10 XLON 3000 110.24 440449504449759
-------------- ---------- ------------- ------------------
14:45:10 XLON 1179 110.24 440449504449760
-------------- ---------- ------------- ------------------
14:45:41 XLON 15540 110.24 440449504450133
-------------- ---------- ------------- ------------------
14:47:33 XLON 15540 110.24 440449504450850
-------------- ---------- ------------- ------------------
14:48:16 XLON 15540 110.30 440449504451140
-------------- ---------- ------------- ------------------
14:48:16 XLON 3000 110.28 440449504451142
-------------- ---------- ------------- ------------------
14:48:25 XLON 3000 110.28 440449504451195
-------------- ---------- ------------- ------------------
14:48:41 XLON 15540 110.28 440449504451323
-------------- ---------- ------------- ------------------
14:48:41 XLON 3000 110.28 440449504451333
-------------- ---------- ------------- ------------------
14:48:41 XLON 11000 110.28 440449504451350
-------------- ---------- ------------- ------------------
14:48:41 XLON 1540 110.28 440449504451351
-------------- ---------- ------------- ------------------
14:48:50 XLON 6520 110.24 440449504451438
-------------- ---------- ------------- ------------------
14:48:50 XLON 3000 110.24 440449504451444
-------------- ---------- ------------- ------------------
14:48:50 XLON 2883 110.24 440449504451445
-------------- ---------- ------------- ------------------
14:48:58 XLON 1805 110.24 440449504451485
-------------- ---------- ------------- ------------------
14:48:58 XLON 1345 110.24 440449504451486
-------------- ---------- ------------- ------------------
14:49:07 XLON 3000 110.24 440449504451701
-------------- ---------- ------------- ------------------
14:49:07 XLON 1663 110.24 440449504451702
-------------- ---------- ------------- ------------------
14:49:12 XLON 3000 110.22 440449504451732
-------------- ---------- ------------- ------------------
14:49:12 XLON 1232 110.22 440449504451733
-------------- ---------- ------------- ------------------
14:49:30 XLON 3000 110.18 440449504451978
-------------- ---------- ------------- ------------------
14:49:30 XLON 4689 110.18 440449504451979
-------------- ---------- ------------- ------------------
14:49:30 XLON 1334 110.18 440449504451980
-------------- ---------- ------------- ------------------
14:49:30 XLON 4801 110.18 440449504451981
-------------- ---------- ------------- ------------------
14:50:03 XLON 2417 110.12 440449504452182
-------------- ---------- ------------- ------------------
14:50:03 XLON 3000 110.12 440449504452183
-------------- ---------- ------------- ------------------
14:50:09 XLON 601 110.12 440449504452214
-------------- ---------- ------------- ------------------
14:50:09 XLON 3000 110.12 440449504452215
-------------- ---------- ------------- ------------------
14:50:18 XLON 5886 110.10 440449504452261
-------------- ---------- ------------- ------------------
14:50:18 XLON 12 110.12 440449504452263
-------------- ---------- ------------- ------------------
14:50:18 XLON 3000 110.12 440449504452264
-------------- ---------- ------------- ------------------
14:50:18 XLON 151 110.12 440449504452265
-------------- ---------- ------------- ------------------
14:50:38 XLON 8111 110.10 440449504452358
-------------- ---------- ------------- ------------------
14:50:38 XLON 1297 110.10 440449504452359
-------------- ---------- ------------- ------------------
14:50:43 XLON 3000 110.14 440449504452389
-------------- ---------- ------------- ------------------
14:51:10 XLON 6444 110.08 440449504452526
-------------- ---------- ------------- ------------------
14:51:10 XLON 9096 110.08 440449504452527
-------------- ---------- ------------- ------------------
14:51:41 XLON 14771 110.14 440449504452729
-------------- ---------- ------------- ------------------
14:51:41 XLON 237 110.14 440449504452730
-------------- ---------- ------------- ------------------
14:52:10 XLON 181 110.14 440449504452867
-------------- ---------- ------------- ------------------
14:52:10 XLON 3000 110.14 440449504452868
-------------- ---------- ------------- ------------------
14:52:30 XLON 3000 110.14 440449504453046
-------------- ---------- ------------- ------------------
14:52:30 XLON 9609 110.14 440449504453047
-------------- ---------- ------------- ------------------
14:53:05 XLON 15477 110.12 440449504453189
-------------- ---------- ------------- ------------------
14:53:35 XLON 2 110.10 440449504453373
-------------- ---------- ------------- ------------------
14:53:35 XLON 3000 110.10 440449504453374
-------------- ---------- ------------- ------------------
14:53:35 XLON 150 110.10 440449504453375
-------------- ---------- ------------- ------------------
14:53:37 XLON 12325 110.08 440449504453386
-------------- ---------- ------------- ------------------
14:54:01 XLON 15370 110.12 440449504453495
-------------- ---------- ------------- ------------------
14:54:08 XLON 41 110.10 440449504453523
-------------- ---------- ------------- ------------------
14:54:08 XLON 3000 110.10 440449504453524
-------------- ---------- ------------- ------------------
14:54:35 XLON 3000 110.04 440449504453799
-------------- ---------- ------------- ------------------
14:54:35 XLON 11547 110.04 440449504453800
-------------- ---------- ------------- ------------------
14:55:17 XLON 2500 110.00 440449504454111
-------------- ---------- ------------- ------------------
14:55:27 XLON 8433 110.06 440449504454235
-------------- ---------- ------------- ------------------
14:56:04 XLON 3000 110.08 440449504454527
-------------- ---------- ------------- ------------------
14:56:04 XLON 150 110.08 440449504454528
-------------- ---------- ------------- ------------------
14:56:07 XLON 15236 110.04 440449504454545
-------------- ---------- ------------- ------------------
14:56:57 XLON 3000 110.06 440449504454818
-------------- ---------- ------------- ------------------
14:57:01 XLON 3281 110.04 440449504454835
-------------- ---------- ------------- ------------------
14:57:01 XLON 12148 110.04 440449504454836
-------------- ---------- ------------- ------------------
14:57:03 XLON 1025 110.04 440449504454850
-------------- ---------- ------------- ------------------
14:57:03 XLON 10341 110.04 440449504454851
-------------- ---------- ------------- ------------------
14:57:03 XLON 1025 110.04 440449504454852
-------------- ---------- ------------- ------------------
14:57:05 XLON 3000 110.06 440449504454860
-------------- ---------- ------------- ------------------
14:57:56 XLON 3000 110.02 440449504455153
-------------- ---------- ------------- ------------------
14:57:56 XLON 9466 110.02 440449504455154
-------------- ---------- ------------- ------------------
14:58:08 XLON 15540 110.04 440449504455236
-------------- ---------- ------------- ------------------
14:59:24 XLON 15318 110.06 440449504455578
-------------- ---------- ------------- ------------------
14:59:24 XLON 500 110.06 440449504455579
-------------- ---------- ------------- ------------------
14:59:24 XLON 3000 110.06 440449504455580
-------------- ---------- ------------- ------------------
14:59:24 XLON 3000 110.08 440449504455581
-------------- ---------- ------------- ------------------
14:59:24 XLON 3000 110.08 440449504455582
-------------- ---------- ------------- ------------------
14:59:24 XLON 594 110.08 440449504455583
-------------- ---------- ------------- ------------------
14:59:24 XLON 5329 110.08 440449504455584
-------------- ---------- ------------- ------------------
14:59:29 XLON 3000 110.08 440449504455616
-------------- ---------- ------------- ------------------
15:00:13 XLON 12875 110.00 440449504455920
-------------- ---------- ------------- ------------------
15:00:33 XLON 7479 109.98 440449504456019
-------------- ---------- ------------- ------------------
15:00:33 XLON 2255 109.98 440449504456020
-------------- ---------- ------------- ------------------
15:00:33 XLON 2507 109.98 440449504456021
-------------- ---------- ------------- ------------------
15:00:37 XLON 3367 109.94 440449504456065
-------------- ---------- ------------- ------------------
15:00:59 XLON 15540 109.78 440449504456308
-------------- ---------- ------------- ------------------
15:01:31 XLON 15540 109.88 440449504456569
-------------- ---------- ------------- ------------------
15:02:20 XLON 15296 109.90 440449504456874
-------------- ---------- ------------- ------------------
15:02:20 XLON 3000 109.90 440449504456875
-------------- ---------- ------------- ------------------
15:03:03 XLON 12338 109.90 440449504457212
-------------- ---------- ------------- ------------------
15:03:03 XLON 3000 109.92 440449504457214
-------------- ---------- ------------- ------------------
15:03:03 XLON 150 109.92 440449504457215
-------------- ---------- ------------- ------------------
15:03:11 XLON 12453 109.88 440449504457279
-------------- ---------- ------------- ------------------
15:03:51 XLON 2042 109.84 440449504457510
-------------- ---------- ------------- ------------------
15:03:51 XLON 2566 109.84 440449504457511
-------------- ---------- ------------- ------------------
15:04:03 XLON 2044 109.84 440449504457571
-------------- ---------- ------------- ------------------
15:04:03 XLON 8784 109.84 440449504457572
-------------- ---------- ------------- ------------------
15:04:21 XLON 15540 109.88 440449504457646
-------------- ---------- ------------- ------------------
15:04:21 XLON 3000 109.86 440449504457649
-------------- ---------- ------------- ------------------
15:04:21 XLON 675 109.86 440449504457650
-------------- ---------- ------------- ------------------
15:04:47 XLON 10476 109.86 440449504457784
-------------- ---------- ------------- ------------------
15:04:58 XLON 3000 109.84 440449504457819
-------------- ---------- ------------- ------------------
15:04:58 XLON 1484 109.86 440449504457820
-------------- ---------- ------------- ------------------
15:05:30 XLON 230 109.78 440449504458025
-------------- ---------- ------------- ------------------
15:05:30 XLON 3000 109.78 440449504458026
-------------- ---------- ------------- ------------------
15:05:35 XLON 29 109.78 440449504458039
-------------- ---------- ------------- ------------------
15:05:35 XLON 3000 109.78 440449504458040
-------------- ---------- ------------- ------------------
15:05:35 XLON 4778 109.78 440449504458041
-------------- ---------- ------------- ------------------
15:05:35 XLON 2048 109.78 440449504458042
-------------- ---------- ------------- ------------------
15:06:22 XLON 10932 109.74 440449504458229
-------------- ---------- ------------- ------------------
15:06:22 XLON 3894 109.74 440449504458230
-------------- ---------- ------------- ------------------
15:06:22 XLON 3000 109.74 440449504458232
-------------- ---------- ------------- ------------------
15:06:22 XLON 4005 109.76 440449504458233
-------------- ---------- ------------- ------------------
15:06:44 XLON 2702 109.76 440449504458300
-------------- ---------- ------------- ------------------
15:06:44 XLON 2576 109.76 440449504458301
-------------- ---------- ------------- ------------------
15:06:45 XLON 3337 109.74 440449504458309
-------------- ---------- ------------- ------------------
15:07:15 XLON 3000 109.76 440449504458434
-------------- ---------- ------------- ------------------
15:07:15 XLON 4424 109.76 440449504458435
-------------- ---------- ------------- ------------------
15:07:20 XLON 3000 109.76 440449504458443
-------------- ---------- ------------- ------------------
15:07:20 XLON 2898 109.76 440449504458444
-------------- ---------- ------------- ------------------
15:07:20 XLON 4424 109.76 440449504458445
-------------- ---------- ------------- ------------------
15:08:01 XLON 7150 109.78 440449504458550
-------------- ---------- ------------- ------------------
15:08:01 XLON 5884 109.78 440449504458551
-------------- ---------- ------------- ------------------
15:08:01 XLON 3000 109.78 440449504458555
-------------- ---------- ------------- ------------------
15:08:09 XLON 6706 109.76 440449504458580
-------------- ---------- ------------- ------------------
15:08:09 XLON 3000 109.76 440449504458581
-------------- ---------- ------------- ------------------
15:08:09 XLON 41 109.76 440449504458582
-------------- ---------- ------------- ------------------
15:08:09 XLON 5183 109.76 440449504458583
-------------- ---------- ------------- ------------------
15:09:33 XLON 15540 109.76 440449504459010
-------------- ---------- ------------- ------------------
15:09:44 XLON 12978 109.78 440449504459078
-------------- ---------- ------------- ------------------
15:09:44 XLON 412 109.78 440449504459079
-------------- ---------- ------------- ------------------
15:09:52 XLON 15540 109.80 440449504459103
-------------- ---------- ------------- ------------------
15:10:31 XLON 4321 109.76 440449504459293
-------------- ---------- ------------- ------------------
15:10:31 XLON 10462 109.76 440449504459296
-------------- ---------- ------------- ------------------
15:10:40 XLON 3444 109.76 440449504459357
-------------- ---------- ------------- ------------------
15:11:08 XLON 9216 109.78 440449504459556
-------------- ---------- ------------- ------------------
15:11:30 XLON 3134 109.78 440449504459728
-------------- ---------- ------------- ------------------
15:11:30 XLON 2703 109.78 440449504459731
-------------- ---------- ------------- ------------------
15:11:49 XLON 11000 109.82 440449504459894
-------------- ---------- ------------- ------------------
15:11:49 XLON 2196 109.82 440449504459895
-------------- ---------- ------------- ------------------
15:12:19 XLON 14385 109.90 440449504460048
-------------- ---------- ------------- ------------------
15:12:19 XLON 906 109.90 440449504460049
-------------- ---------- ------------- ------------------
15:12:48 XLON 15540 109.94 440449504460187
-------------- ---------- ------------- ------------------
15:12:48 XLON 3275 109.96 440449504460188
-------------- ---------- ------------- ------------------
15:13:30 XLON 1379 110.02 440449504460318
-------------- ---------- ------------- ------------------
15:13:30 XLON 3000 110.02 440449504460319
-------------- ---------- ------------- ------------------
15:13:30 XLON 1998 110.02 440449504460320
-------------- ---------- ------------- ------------------
15:13:42 XLON 5892 110.00 440449504460381
-------------- ---------- ------------- ------------------
15:13:42 XLON 5619 110.02 440449504460382
-------------- ---------- ------------- ------------------
15:13:42 XLON 2041 110.02 440449504460383
-------------- ---------- ------------- ------------------
15:14:32 XLON 10843 110.08 440449504460576
-------------- ---------- ------------- ------------------
15:14:32 XLON 3177 110.08 440449504460577
-------------- ---------- ------------- ------------------
15:14:52 XLON 3390 110.08 440449504460657
-------------- ---------- ------------- ------------------
15:14:52 XLON 5846 110.08 440449504460658
-------------- ---------- ------------- ------------------
15:15:06 XLON 1652 110.04 440449504460741
-------------- ---------- ------------- ------------------
15:15:06 XLON 13888 110.04 440449504460742
-------------- ---------- ------------- ------------------
15:15:56 XLON 15467 110.02 440449504460985
-------------- ---------- ------------- ------------------
15:16:22 XLON 3000 109.98 440449504461065
-------------- ---------- ------------- ------------------
15:16:22 XLON 150 109.98 440449504461066
-------------- ---------- ------------- ------------------
15:16:52 XLON 10384 109.98 440449504461162
-------------- ---------- ------------- ------------------
15:16:52 XLON 15540 110.00 440449504461158
-------------- ---------- ------------- ------------------
15:17:31 XLON 409 110.02 440449504461278
-------------- ---------- ------------- ------------------
15:17:31 XLON 4647 110.02 440449504461279
-------------- ---------- ------------- ------------------
15:17:44 XLON 12512 110.00 440449504461344
-------------- ---------- ------------- ------------------
15:18:05 XLON 3000 110.02 440449504461472
-------------- ---------- ------------- ------------------
15:18:10 XLON 3000 110.02 440449504461487
-------------- ---------- ------------- ------------------
15:18:10 XLON 1456 110.02 440449504461488
-------------- ---------- ------------- ------------------
15:18:10 XLON 4424 110.02 440449504461489
-------------- ---------- ------------- ------------------
15:18:10 XLON 1200 110.02 440449504461490
-------------- ---------- ------------- ------------------
15:18:10 XLON 5091 110.02 440449504461491
-------------- ---------- ------------- ------------------
15:18:59 XLON 3400 109.98 440449504461794
-------------- ---------- ------------- ------------------
15:19:37 XLON 15540 110.04 440449504461921
-------------- ---------- ------------- ------------------
15:19:47 XLON 9527 110.04 440449504461973
-------------- ---------- ------------- ------------------
15:20:00 XLON 18 110.10 440449504462038
-------------- ---------- ------------- ------------------
15:20:00 XLON 3000 110.10 440449504462039
-------------- ---------- ------------- ------------------
15:20:00 XLON 4557 110.10 440449504462040
-------------- ---------- ------------- ------------------
15:20:00 XLON 972 110.10 440449504462041
-------------- ---------- ------------- ------------------
15:20:13 XLON 2319 110.02 440449504462113
-------------- ---------- ------------- ------------------
15:20:13 XLON 4278 110.02 440449504462119
-------------- ---------- ------------- ------------------
15:20:43 XLON 15540 109.98 440449504462279
-------------- ---------- ------------- ------------------
15:20:43 XLON 3000 109.98 440449504462280
-------------- ---------- ------------- ------------------
15:21:05 XLON 3000 109.90 440449504462435
-------------- ---------- ------------- ------------------
15:21:05 XLON 1128 109.90 440449504462436
-------------- ---------- ------------- ------------------
15:21:05 XLON 477 109.92 440449504462437
-------------- ---------- ------------- ------------------
15:21:05 XLON 6357 109.92 440449504462438
-------------- ---------- ------------- ------------------
15:21:05 XLON 2400 109.92 440449504462439
-------------- ---------- ------------- ------------------
15:21:05 XLON 643 109.92 440449504462440
-------------- ---------- ------------- ------------------
15:21:40 XLON 3300 109.90 440449504462565
-------------- ---------- ------------- ------------------
15:21:40 XLON 3000 109.90 440449504462566
-------------- ---------- ------------- ------------------
15:21:40 XLON 4689 109.90 440449504462567
-------------- ---------- ------------- ------------------
15:21:40 XLON 3400 109.90 440449504462568
-------------- ---------- ------------- ------------------
15:22:34 XLON 11529 109.98 440449504463010
-------------- ---------- ------------- ------------------
15:22:39 XLON 6935 109.98 440449504463080
-------------- ---------- ------------- ------------------
15:22:51 XLON 7162 109.98 440449504463221
-------------- ---------- ------------- ------------------
15:22:51 XLON 5836 109.98 440449504463222
-------------- ---------- ------------- ------------------
15:24:07 XLON 10000 110.10 440449504463734
-------------- ---------- ------------- ------------------
15:24:07 XLON 5540 110.10 440449504463735
-------------- ---------- ------------- ------------------
15:24:09 XLON 12515 110.08 440449504463755
-------------- ---------- ------------- ------------------
15:24:24 XLON 4537 110.10 440449504463814
-------------- ---------- ------------- ------------------
15:24:53 XLON 3000 110.12 440449504463910
-------------- ---------- ------------- ------------------
15:24:58 XLON 1 110.14 440449504463928
-------------- ---------- ------------- ------------------
15:24:58 XLON 3000 110.14 440449504463929
-------------- ---------- ------------- ------------------
15:25:02 XLON 6965 110.12 440449504463935
-------------- ---------- ------------- ------------------
15:25:02 XLON 69 110.12 440449504463936
-------------- ---------- ------------- ------------------
15:25:23 XLON 3933 110.08 440449504464056
-------------- ---------- ------------- ------------------
15:25:23 XLON 11258 110.08 440449504464060
-------------- ---------- ------------- ------------------
15:25:26 XLON 2029 110.08 440449504464089
-------------- ---------- ------------- ------------------
15:25:26 XLON 1178 110.08 440449504464090
-------------- ---------- ------------- ------------------
15:25:26 XLON 160 110.08 440449504464091
-------------- ---------- ------------- ------------------
15:26:08 XLON 2996 109.98 440449504464303
-------------- ---------- ------------- ------------------
15:26:41 XLON 12219 110.16 440449504464563
-------------- ---------- ------------- ------------------
15:27:18 XLON 400 110.26 440449504464700
-------------- ---------- ------------- ------------------
15:27:18 XLON 15140 110.26 440449504464701
-------------- ---------- ------------- ------------------
15:27:56 XLON 6869 110.24 440449504464843
-------------- ---------- ------------- ------------------
15:27:56 XLON 6180 110.24 440449504464844
-------------- ---------- ------------- ------------------
15:27:56 XLON 3000 110.24 440449504464845
-------------- ---------- ------------- ------------------
15:28:03 XLON 906 110.26 440449504464891
-------------- ---------- ------------- ------------------
15:28:03 XLON 3000 110.26 440449504464892
-------------- ---------- ------------- ------------------
15:28:08 XLON 1921 110.26 440449504464917
-------------- ---------- ------------- ------------------
15:28:08 XLON 7404 110.26 440449504464918
-------------- ---------- ------------- ------------------
15:28:37 XLON 4384 110.22 440449504465041
-------------- ---------- ------------- ------------------
15:28:51 XLON 10418 110.26 440449504465098
-------------- ---------- ------------- ------------------
15:29:22 XLON 2800 110.32 440449504465209
-------------- ---------- ------------- ------------------
15:29:22 XLON 999 110.32 440449504465210
-------------- ---------- ------------- ------------------
15:29:22 XLON 4389 110.32 440449504465211
-------------- ---------- ------------- ------------------
15:29:25 XLON 7132 110.28 440449504465214
-------------- ---------- ------------- ------------------
15:30:38 XLON 1875 110.32 440449504465536
-------------- ---------- ------------- ------------------
15:30:43 XLON 972 110.32 440449504465561
-------------- ---------- ------------- ------------------
15:30:43 XLON 3000 110.32 440449504465562
-------------- ---------- ------------- ------------------
15:30:49 XLON 15540 110.50 440449504465645
-------------- ---------- ------------- ------------------
15:30:49 XLON 9489 110.50 440449504465647
-------------- ---------- ------------- ------------------
15:31:11 XLON 15540 110.50 440449504465764
-------------- ---------- ------------- ------------------
15:32:20 XLON 14329 110.58 440449504466207
-------------- ---------- ------------- ------------------
15:32:20 XLON 369 110.60 440449504466208
-------------- ---------- ------------- ------------------
15:32:20 XLON 3000 110.60 440449504466209
-------------- ---------- ------------- ------------------
15:32:20 XLON 168 110.60 440449504466210
-------------- ---------- ------------- ------------------
15:33:13 XLON 3000 110.54 440449504466371
-------------- ---------- ------------- ------------------
15:33:13 XLON 5516 110.54 440449504466372
-------------- ---------- ------------- ------------------
15:33:13 XLON 1200 110.54 440449504466373
-------------- ---------- ------------- ------------------
15:33:13 XLON 5824 110.54 440449504466374
-------------- ---------- ------------- ------------------
15:33:18 XLON 3000 110.54 440449504466434
-------------- ---------- ------------- ------------------
15:33:18 XLON 2286 110.54 440449504466435
-------------- ---------- ------------- ------------------
15:33:18 XLON 3524 110.54 440449504466436
-------------- ---------- ------------- ------------------
15:33:18 XLON 4516 110.54 440449504466437
-------------- ---------- ------------- ------------------
15:33:23 XLON 3000 110.54 440449504466445
-------------- ---------- ------------- ------------------
15:33:23 XLON 213 110.54 440449504466446
-------------- ---------- ------------- ------------------
15:33:36 XLON 8067 110.50 440449504466489
-------------- ---------- ------------- ------------------
15:33:36 XLON 5091 110.50 440449504466499
-------------- ---------- ------------- ------------------
15:34:19 XLON 8411 110.46 440449504466814
-------------- ---------- ------------- ------------------
15:34:19 XLON 2150 110.46 440449504466815
-------------- ---------- ------------- ------------------
15:34:36 XLON 3916 110.38 440449504467068
-------------- ---------- ------------- ------------------
15:34:51 XLON 15540 110.40 440449504467153
-------------- ---------- ------------- ------------------
15:34:56 XLON 3000 110.38 440449504467195
-------------- ---------- ------------- ------------------
15:35:33 XLON 10901 110.40 440449504467387
-------------- ---------- ------------- ------------------
15:35:33 XLON 3712 110.40 440449504467388
-------------- ---------- ------------- ------------------
15:37:27 XLON 3000 110.60 440449504467836
-------------- ---------- ------------- ------------------
15:37:27 XLON 500 110.60 440449504467837
-------------- ---------- ------------- ------------------
15:37:27 XLON 6349 110.60 440449504467838
-------------- ---------- ------------- ------------------
15:37:27 XLON 4468 110.60 440449504467839
-------------- ---------- ------------- ------------------
15:37:27 XLON 144 110.60 440449504467840
-------------- ---------- ------------- ------------------
15:37:51 XLON 14272 110.64 440449504467948
-------------- ---------- ------------- ------------------
15:37:57 XLON 13334 110.62 440449504467975
-------------- ---------- ------------- ------------------
15:37:57 XLON 2206 110.62 440449504467976
-------------- ---------- ------------- ------------------
15:38:07 XLON 6045 110.66 440449504468041
-------------- ---------- ------------- ------------------
15:38:07 XLON 9495 110.66 440449504468042
-------------- ---------- ------------- ------------------
15:38:14 XLON 3000 110.62 440449504468083
-------------- ---------- ------------- ------------------
15:38:38 XLON 1714 110.50 440449504468208
-------------- ---------- ------------- ------------------
15:38:38 XLON 3967 110.50 440449504468209
-------------- ---------- ------------- ------------------
15:38:38 XLON 9547 110.50 440449504468210
-------------- ---------- ------------- ------------------
15:39:37 XLON 3000 110.32 440449504468688
-------------- ---------- ------------- ------------------
15:39:37 XLON 9792 110.32 440449504468689
-------------- ---------- ------------- ------------------
15:39:57 XLON 16083 110.34 440449504468801
-------------- ---------- ------------- ------------------
15:41:04 XLON 3000 110.40 440449504469020
-------------- ---------- ------------- ------------------
15:41:21 XLON 3000 110.44 440449504469101
-------------- ---------- ------------- ------------------
15:41:21 XLON 2299 110.44 440449504469102
-------------- ---------- ------------- ------------------
15:41:39 XLON 2339 110.44 440449504469148
-------------- ---------- ------------- ------------------
15:41:39 XLON 3000 110.44 440449504469149
-------------- ---------- ------------- ------------------
15:41:42 XLON 15540 110.42 440449504469159
-------------- ---------- ------------- ------------------
15:41:44 XLON 3000 110.38 440449504469190
-------------- ---------- ------------- ------------------
15:41:44 XLON 1213 110.38 440449504469191
-------------- ---------- ------------- ------------------
15:41:58 XLON 3000 110.38 440449504469214
-------------- ---------- ------------- ------------------
15:41:58 XLON 2358 110.38 440449504469215
-------------- ---------- ------------- ------------------
15:41:58 XLON 4557 110.38 440449504469216
-------------- ---------- ------------- ------------------
15:42:03 XLON 3000 110.34 440449504469234
-------------- ---------- ------------- ------------------
15:42:03 XLON 2351 110.34 440449504469235
-------------- ---------- ------------- ------------------
15:42:41 XLON 12921 110.34 440449504469338
-------------- ---------- ------------- ------------------
15:43:20 XLON 17963 110.36 440449504469489
-------------- ---------- ------------- ------------------
15:44:03 XLON 3000 110.28 440449504469672
-------------- ---------- ------------- ------------------
15:44:03 XLON 9993 110.28 440449504469673
-------------- ---------- ------------- ------------------
15:44:31 XLON 15540 110.32 440449504469820
-------------- ---------- ------------- ------------------
15:44:46 XLON 1000 110.34 440449504469868
-------------- ---------- ------------- ------------------
15:45:52 XLON 3000 110.32 440449504470107
-------------- ---------- ------------- ------------------
15:45:52 XLON 2195 110.32 440449504470108
-------------- ---------- ------------- ------------------
15:45:52 XLON 9058 110.32 440449504470109
-------------- ---------- ------------- ------------------
15:45:52 XLON 14351 110.32 440449504470104
-------------- ---------- ------------- ------------------
15:46:16 XLON 4157 110.36 440449504470190
-------------- ---------- ------------- ------------------
15:46:27 XLON 14620 110.28 440449504470249
-------------- ---------- ------------- ------------------
15:47:21 XLON 3000 110.36 440449504470524
-------------- ---------- ------------- ------------------
15:47:21 XLON 3513 110.36 440449504470525
-------------- ---------- ------------- ------------------
15:47:21 XLON 1072 110.36 440449504470526
-------------- ---------- ------------- ------------------
15:47:21 XLON 702 110.36 440449504470527
-------------- ---------- ------------- ------------------
15:47:21 XLON 5192 110.36 440449504470528
-------------- ---------- ------------- ------------------
15:47:43 XLON 6184 110.34 440449504470621
-------------- ---------- ------------- ------------------
15:47:43 XLON 9356 110.34 440449504470622
-------------- ---------- ------------- ------------------
15:48:49 XLON 15465 110.44 440449504470981
-------------- ---------- ------------- ------------------
15:49:19 XLON 2190 110.46 440449504471127
-------------- ---------- ------------- ------------------
15:49:19 XLON 1883 110.46 440449504471128
-------------- ---------- ------------- ------------------
15:49:19 XLON 2300 110.46 440449504471129
-------------- ---------- ------------- ------------------
15:49:19 XLON 3000 110.46 440449504471130
-------------- ---------- ------------- ------------------
15:49:54 XLON 3000 110.48 440449504471216
-------------- ---------- ------------- ------------------
15:49:54 XLON 2379 110.48 440449504471217
-------------- ---------- ------------- ------------------
15:49:54 XLON 4601 110.48 440449504471218
-------------- ---------- ------------- ------------------
15:49:54 XLON 3175 110.48 440449504471219
-------------- ---------- ------------- ------------------
15:49:59 XLON 3000 110.48 440449504471245
-------------- ---------- ------------- ------------------
15:49:59 XLON 2379 110.48 440449504471246
-------------- ---------- ------------- ------------------
15:49:59 XLON 2238 110.48 440449504471247
-------------- ---------- ------------- ------------------
15:49:59 XLON 2783 110.48 440449504471248
-------------- ---------- ------------- ------------------
15:50:21 XLON 2000 110.50 440449504471380
-------------- ---------- ------------- ------------------
15:50:21 XLON 3010 110.50 440449504471381
-------------- ---------- ------------- ------------------
15:50:21 XLON 4601 110.50 440449504471382
-------------- ---------- ------------- ------------------
15:50:21 XLON 1200 110.50 440449504471383
-------------- ---------- ------------- ------------------
15:50:21 XLON 1200 110.50 440449504471384
-------------- ---------- ------------- ------------------
15:50:21 XLON 1200 110.50 440449504471385
-------------- ---------- ------------- ------------------
15:50:26 XLON 2000 110.50 440449504471395
-------------- ---------- ------------- ------------------
15:50:26 XLON 1770 110.50 440449504471396
-------------- ---------- ------------- ------------------
15:50:54 XLON 3000 110.50 440449504471488
-------------- ---------- ------------- ------------------
15:50:54 XLON 3029 110.50 440449504471489
-------------- ---------- ------------- ------------------
15:50:54 XLON 6788 110.50 440449504471490
-------------- ---------- ------------- ------------------
15:51:25 XLON 15540 110.48 440449504471628
-------------- ---------- ------------- ------------------
15:52:09 XLON 1546 110.48 440449504471793
-------------- ---------- ------------- ------------------
15:52:09 XLON 8141 110.48 440449504471794
-------------- ---------- ------------- ------------------
15:52:09 XLON 3000 110.48 440449504471795
-------------- ---------- ------------- ------------------
15:52:09 XLON 2251 110.48 440449504471796
-------------- ---------- ------------- ------------------
15:52:42 XLON 15171 110.50 440449504471985
-------------- ---------- ------------- ------------------
15:52:42 XLON 369 110.50 440449504471986
-------------- ---------- ------------- ------------------
15:52:47 XLON 3000 110.50 440449504472041
-------------- ---------- ------------- ------------------
15:52:47 XLON 232 110.50 440449504472042
-------------- ---------- ------------- ------------------
15:53:24 XLON 7190 110.50 440449504472140
-------------- ---------- ------------- ------------------
15:53:24 XLON 2399 110.50 440449504472141
-------------- ---------- ------------- ------------------
15:53:24 XLON 3461 110.50 440449504472142
-------------- ---------- ------------- ------------------
15:54:13 XLON 552 110.52 440449504472336
-------------- ---------- ------------- ------------------
15:54:13 XLON 4866 110.52 440449504472337
-------------- ---------- ------------- ------------------
15:54:13 XLON 2800 110.52 440449504472338
-------------- ---------- ------------- ------------------
15:54:13 XLON 2062 110.52 440449504472339
-------------- ---------- ------------- ------------------
15:54:13 XLON 3000 110.52 440449504472340
-------------- ---------- ------------- ------------------
15:54:13 XLON 3593 110.52 440449504472341
-------------- ---------- ------------- ------------------
15:54:40 XLON 1533 110.50 440449504472420
-------------- ---------- ------------- ------------------
15:54:40 XLON 1699 110.50 440449504472421
-------------- ---------- ------------- ------------------
15:54:40 XLON 3066 110.50 440449504472422
-------------- ---------- ------------- ------------------
15:54:40 XLON 8391 110.50 440449504472423
-------------- ---------- ------------- ------------------
15:54:40 XLON 1777 110.50 440449504472424
-------------- ---------- ------------- ------------------
15:55:23 XLON 3365 110.50 440449504472600
-------------- ---------- ------------- ------------------
15:55:23 XLON 3000 110.50 440449504472601
-------------- ---------- ------------- ------------------
15:55:33 XLON 48 110.52 440449504472627
-------------- ---------- ------------- ------------------
15:55:33 XLON 3000 110.52 440449504472628
-------------- ---------- ------------- ------------------
15:55:33 XLON 152 110.52 440449504472629
-------------- ---------- ------------- ------------------
15:55:38 XLON 3000 110.52 440449504472644
-------------- ---------- ------------- ------------------
15:55:38 XLON 2226 110.52 440449504472645
-------------- ---------- ------------- ------------------
15:55:59 XLON 1131 110.52 440449504472697
-------------- ---------- ------------- ------------------
15:55:59 XLON 8021 110.52 440449504472698
-------------- ---------- ------------- ------------------
15:55:59 XLON 3000 110.52 440449504472699
-------------- ---------- ------------- ------------------
15:55:59 XLON 745 110.52 440449504472700
-------------- ---------- ------------- ------------------
15:56:04 XLON 1515 110.52 440449504472753
-------------- ---------- ------------- ------------------
15:56:04 XLON 676 110.52 440449504472754
-------------- ---------- ------------- ------------------
15:56:04 XLON 1104 110.52 440449504472755
-------------- ---------- ------------- ------------------
15:57:39 XLON 1761 110.64 440449504473406
-------------- ---------- ------------- ------------------
15:57:39 XLON 2124 110.64 440449504473407
-------------- ---------- ------------- ------------------
15:57:39 XLON 8328 110.64 440449504473408
-------------- ---------- ------------- ------------------
15:57:39 XLON 3000 110.64 440449504473410
-------------- ---------- ------------- ------------------
15:57:52 XLON 4911 110.68 440449504473451
-------------- ---------- ------------- ------------------
15:57:52 XLON 8965 110.68 440449504473452
-------------- ---------- ------------- ------------------
15:57:52 XLON 8758 110.68 440449504473453
-------------- ---------- ------------- ------------------
15:58:00 XLON 2213 110.68 440449504473485
-------------- ---------- ------------- ------------------
15:58:00 XLON 3034 110.68 440449504473486
-------------- ---------- ------------- ------------------
15:58:06 XLON 866 110.68 440449504473509
-------------- ---------- ------------- ------------------
15:58:06 XLON 2191 110.68 440449504473510
-------------- ---------- ------------- ------------------
15:58:37 XLON 15540 110.70 440449504473674
-------------- ---------- ------------- ------------------
15:58:47 XLON 3184 110.68 440449504473692
-------------- ---------- ------------- ------------------
15:58:47 XLON 3000 110.68 440449504473693
-------------- ---------- ------------- ------------------
15:58:49 XLON 2999 110.68 440449504473708
-------------- ---------- ------------- ------------------
15:58:49 XLON 3000 110.68 440449504473709
-------------- ---------- ------------- ------------------
15:59:14 XLON 163 110.68 440449504473782
-------------- ---------- ------------- ------------------
15:59:21 XLON 3000 110.66 440449504473797
-------------- ---------- ------------- ------------------
15:59:36 XLON 2753 110.68 440449504473844
-------------- ---------- ------------- ------------------
15:59:37 XLON 3108 110.68 440449504473847
-------------- ---------- ------------- ------------------
15:59:37 XLON 70 110.68 440449504473848
-------------- ---------- ------------- ------------------
15:59:37 XLON 2279 110.68 440449504473845
-------------- ---------- ------------- ------------------
15:59:39 XLON 7062 110.68 440449504473850
-------------- ---------- ------------- ------------------
15:59:45 XLON 2 110.68 440449504473868
-------------- ---------- ------------- ------------------
16:01:26 XLON 424 110.62 440449504474508
-------------- ---------- ------------- ------------------
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
Media: https://www.vodafone.com/news-and-media/contact-us
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSFSMFWEEFSELE
(END) Dow Jones Newswires
December 02, 2021 12:48 ET (17:48 GMT)
Vodafone (LSE:0LQQ)
Historical Stock Chart
From Apr 2024 to May 2024
Vodafone (LSE:0LQQ)
Historical Stock Chart
From May 2023 to May 2024