We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Vodafone Group Plc | LSE:0LQQ | London | Ordinary Share | VODAFONE GROUP ADR REPRESENTING 10 ORD S |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 26.54 | 0.00 | 01:00:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Radiotelephone Communication | 45.71B | 11.84B | 0.4108 | 1.70 | 20.1B |
From Apr 2021 to Apr 2024
TIDMVOD
RNS Number : 5885U
Vodafone Group Plc
03 December 2021
3 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.
Hot Features
Premium
Date of purchase: 3 December 2021
Number of ordinary shares of
20 (20/21) US cents each purchased: 5,706,084
----------------
Highest price paid per share
(pence): 110.24
----------------
Lowest price paid per share
(pence): 108.92
----------------
Volume weighted average price
paid per share (pence): 109.57
----------------
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,548,034,436 of its ordinary shares in treasury and has 27,269,593,432 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 3 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 3 December 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue Volume weighted average Aggregated volume
price (pence per share)
XLON 109.57 5,706,084
------------------------- ------------------
Schedule of purchases - individual transactions
Transaction Trading Venue Number of Price Per Transaction
Time Shares Share (GBP) Reference Number
08:25:30 XLON 12768 109.86 441067979674981
-------------- ---------- ------------- ------------------
08:27:29 XLON 2 109.78 441067979675385
-------------- ---------- ------------- ------------------
08:27:37 XLON 4294 109.82 441067979675394
-------------- ---------- ------------- ------------------
08:28:46 XLON 12846 110.00 441067979675480
-------------- ---------- ------------- ------------------
08:28:46 XLON 2844 110.00 441067979675481
-------------- ---------- ------------- ------------------
08:28:51 XLON 14322 109.96 441067979675488
-------------- ---------- ------------- ------------------
08:31:38 XLON 3000 109.90 441067979675884
-------------- ---------- ------------- ------------------
08:31:45 XLON 3000 109.90 441067979675902
-------------- ---------- ------------- ------------------
08:31:47 XLON 9544 109.86 441067979675908
-------------- ---------- ------------- ------------------
08:31:47 XLON 3000 109.82 441067979675911
-------------- ---------- ------------- ------------------
08:31:47 XLON 12690 109.82 441067979675912
-------------- ---------- ------------- ------------------
08:33:15 XLON 15690 109.78 441067979676056
-------------- ---------- ------------- ------------------
08:34:54 XLON 15690 109.64 441067979676266
-------------- ---------- ------------- ------------------
08:35:55 XLON 15534 109.68 441067979676485
-------------- ---------- ------------- ------------------
08:36:01 XLON 156 109.68 441067979676492
-------------- ---------- ------------- ------------------
08:37:36 XLON 10686 109.76 441067979676711
-------------- ---------- ------------- ------------------
08:37:36 XLON 5004 109.76 441067979676712
-------------- ---------- ------------- ------------------
08:38:34 XLON 15690 109.74 441067979676823
-------------- ---------- ------------- ------------------
08:40:15 XLON 15690 109.64 441067979676994
-------------- ---------- ------------- ------------------
08:41:18 XLON 7862 109.76 441067979677140
-------------- ---------- ------------- ------------------
08:41:18 XLON 7828 109.76 441067979677141
-------------- ---------- ------------- ------------------
08:42:43 XLON 15690 109.62 441067979677264
-------------- ---------- ------------- ------------------
08:44:24 XLON 15690 109.42 441067979677432
-------------- ---------- ------------- ------------------
08:46:10 XLON 15690 109.50 441067979677687
-------------- ---------- ------------- ------------------
08:46:41 XLON 15690 109.44 441067979677782
-------------- ---------- ------------- ------------------
08:48:17 XLON 3000 109.46 441067979677895
-------------- ---------- ------------- ------------------
08:48:22 XLON 3000 109.46 441067979677896
-------------- ---------- ------------- ------------------
08:48:27 XLON 3000 109.46 441067979677907
-------------- ---------- ------------- ------------------
08:48:38 XLON 3000 109.46 441067979677935
-------------- ---------- ------------- ------------------
08:48:43 XLON 3000 109.46 441067979677936
-------------- ---------- ------------- ------------------
08:48:43 XLON 629 109.46 441067979677937
-------------- ---------- ------------- ------------------
08:48:52 XLON 11000 109.42 441067979677994
-------------- ---------- ------------- ------------------
08:48:52 XLON 4690 109.42 441067979677995
-------------- ---------- ------------- ------------------
08:48:53 XLON 7825 109.42 441067979677996
-------------- ---------- ------------- ------------------
08:49:54 XLON 7952 109.36 441067979678127
-------------- ---------- ------------- ------------------
08:51:24 XLON 15677 109.28 441067979678405
-------------- ---------- ------------- ------------------
08:53:26 XLON 15690 109.16 441067979678605
-------------- ---------- ------------- ------------------
08:55:33 XLON 2226 109.16 441067979678971
-------------- ---------- ------------- ------------------
08:55:33 XLON 10127 109.16 441067979678972
-------------- ---------- ------------- ------------------
08:55:38 XLON 3000 109.16 441067979678975
-------------- ---------- ------------- ------------------
08:56:00 XLON 15690 109.12 441067979678996
-------------- ---------- ------------- ------------------
08:57:56 XLON 15690 109.02 441067979679273
-------------- ---------- ------------- ------------------
08:59:31 XLON 15690 108.96 441067979679419
-------------- ---------- ------------- ------------------
09:00:38 XLON 15690 108.98 441067979679584
-------------- ---------- ------------- ------------------
09:02:08 XLON 15690 108.92 441067979679785
-------------- ---------- ------------- ------------------
09:03:49 XLON 3846 108.94 441067979679971
-------------- ---------- ------------- ------------------
09:04:23 XLON 153 108.96 441067979680017
-------------- ---------- ------------- ------------------
09:04:23 XLON 1632 108.96 441067979680018
-------------- ---------- ------------- ------------------
09:04:23 XLON 1453 108.96 441067979680019
-------------- ---------- ------------- ------------------
09:04:41 XLON 1 108.96 441067979680077
-------------- ---------- ------------- ------------------
09:04:41 XLON 5896 108.96 441067979680078
-------------- ---------- ------------- ------------------
09:04:46 XLON 3000 108.96 441067979680081
-------------- ---------- ------------- ------------------
09:04:51 XLON 3000 108.96 441067979680082
-------------- ---------- ------------- ------------------
09:05:15 XLON 9503 108.92 441067979680180
-------------- ---------- ------------- ------------------
09:05:15 XLON 15690 108.92 441067979680193
-------------- ---------- ------------- ------------------
09:05:15 XLON 3500 108.92 441067979680194
-------------- ---------- ------------- ------------------
09:08:12 XLON 15690 109.06 441067979680702
-------------- ---------- ------------- ------------------
09:10:00 XLON 8116 109.20 441067979680842
-------------- ---------- ------------- ------------------
09:10:00 XLON 5909 109.20 441067979680843
-------------- ---------- ------------- ------------------
09:10:00 XLON 1665 109.20 441067979680844
-------------- ---------- ------------- ------------------
09:11:58 XLON 3000 109.20 441067979681117
-------------- ---------- ------------- ------------------
09:12:04 XLON 5525 109.20 441067979681123
-------------- ---------- ------------- ------------------
09:12:09 XLON 7151 109.20 441067979681139
-------------- ---------- ------------- ------------------
09:13:01 XLON 8000 109.22 441067979681238
-------------- ---------- ------------- ------------------
09:13:01 XLON 7690 109.22 441067979681239
-------------- ---------- ------------- ------------------
09:16:21 XLON 3000 109.56 441067979681667
-------------- ---------- ------------- ------------------
09:17:00 XLON 11546 109.56 441067979681734
-------------- ---------- ------------- ------------------
09:17:00 XLON 3000 109.56 441067979681735
-------------- ---------- ------------- ------------------
09:17:00 XLON 1655 109.56 441067979681736
-------------- ---------- ------------- ------------------
09:17:15 XLON 3000 109.56 441067979681769
-------------- ---------- ------------- ------------------
09:17:15 XLON 2831 109.56 441067979681770
-------------- ---------- ------------- ------------------
09:17:20 XLON 3000 109.54 441067979681772
-------------- ---------- ------------- ------------------
09:17:20 XLON 805 109.54 441067979681773
-------------- ---------- ------------- ------------------
09:17:53 XLON 15690 109.54 441067979681862
-------------- ---------- ------------- ------------------
09:20:07 XLON 15690 109.68 441067979682077
-------------- ---------- ------------- ------------------
09:22:17 XLON 1839 109.64 441067979682351
-------------- ---------- ------------- ------------------
09:22:17 XLON 3000 109.64 441067979682352
-------------- ---------- ------------- ------------------
09:22:17 XLON 6588 109.64 441067979682353
-------------- ---------- ------------- ------------------
09:22:17 XLON 3128 109.64 441067979682354
-------------- ---------- ------------- ------------------
09:23:16 XLON 3000 109.62 441067979682445
-------------- ---------- ------------- ------------------
09:23:21 XLON 3000 109.62 441067979682448
-------------- ---------- ------------- ------------------
09:23:34 XLON 219 109.62 441067979682468
-------------- ---------- ------------- ------------------
09:23:34 XLON 3000 109.62 441067979682469
-------------- ---------- ------------- ------------------
09:24:00 XLON 3000 109.68 441067979682491
-------------- ---------- ------------- ------------------
09:24:13 XLON 4622 109.66 441067979682515
-------------- ---------- ------------- ------------------
09:24:13 XLON 3000 109.66 441067979682522
-------------- ---------- ------------- ------------------
09:24:13 XLON 3490 109.66 441067979682523
-------------- ---------- ------------- ------------------
09:24:13 XLON 2287 109.66 441067979682524
-------------- ---------- ------------- ------------------
09:24:13 XLON 6913 109.66 441067979682525
-------------- ---------- ------------- ------------------
09:25:50 XLON 14243 109.56 441067979682696
-------------- ---------- ------------- ------------------
09:26:38 XLON 562 109.52 441067979682839
-------------- ---------- ------------- ------------------
09:27:55 XLON 3000 109.48 441067979682993
-------------- ---------- ------------- ------------------
09:27:55 XLON 2014 109.50 441067979682994
-------------- ---------- ------------- ------------------
09:28:04 XLON 3000 109.48 441067979683016
-------------- ---------- ------------- ------------------
09:29:58 XLON 1 109.50 441067979683169
-------------- ---------- ------------- ------------------
09:29:58 XLON 3000 109.50 441067979683170
-------------- ---------- ------------- ------------------
09:30:37 XLON 4636 109.56 441067979683227
-------------- ---------- ------------- ------------------
09:30:37 XLON 11054 109.56 441067979683228
-------------- ---------- ------------- ------------------
09:31:38 XLON 15690 109.56 441067979683372
-------------- ---------- ------------- ------------------
09:31:38 XLON 3000 109.56 441067979683375
-------------- ---------- ------------- ------------------
09:31:38 XLON 1300 109.56 441067979683376
-------------- ---------- ------------- ------------------
09:32:55 XLON 15595 109.56 441067979683457
-------------- ---------- ------------- ------------------
09:32:55 XLON 900 109.52 441067979683466
-------------- ---------- ------------- ------------------
09:32:55 XLON 2367 109.54 441067979683467
-------------- ---------- ------------- ------------------
09:33:42 XLON 15503 109.44 441067979683539
-------------- ---------- ------------- ------------------
09:35:47 XLON 11609 109.38 441067979683724
-------------- ---------- ------------- ------------------
09:35:47 XLON 4081 109.38 441067979683725
-------------- ---------- ------------- ------------------
09:37:15 XLON 6544 109.32 441067979683838
-------------- ---------- ------------- ------------------
09:37:15 XLON 9146 109.32 441067979683839
-------------- ---------- ------------- ------------------
09:39:43 XLON 11630 109.38 441067979684154
-------------- ---------- ------------- ------------------
09:39:43 XLON 1658 109.38 441067979684156
-------------- ---------- ------------- ------------------
09:41:39 XLON 14530 109.50 441067979684343
-------------- ---------- ------------- ------------------
09:41:39 XLON 551 109.50 441067979684344
-------------- ---------- ------------- ------------------
09:44:22 XLON 15690 109.44 441067979684572
-------------- ---------- ------------- ------------------
09:46:54 XLON 15690 109.46 441067979684817
-------------- ---------- ------------- ------------------
09:48:04 XLON 10953 109.36 441067979684993
-------------- ---------- ------------- ------------------
09:48:04 XLON 4737 109.36 441067979684994
-------------- ---------- ------------- ------------------
09:48:12 XLON 3921 109.38 441067979685016
-------------- ---------- ------------- ------------------
09:49:45 XLON 14757 109.26 441067979685241
-------------- ---------- ------------- ------------------
09:52:04 XLON 5032 109.28 441067979685452
-------------- ---------- ------------- ------------------
09:52:04 XLON 10658 109.28 441067979685453
-------------- ---------- ------------- ------------------
09:54:51 XLON 15690 109.14 441067979685732
-------------- ---------- ------------- ------------------
09:56:00 XLON 15690 109.24 441067979685846
-------------- ---------- ------------- ------------------
09:59:21 XLON 15690 109.34 441067979686129
-------------- ---------- ------------- ------------------
10:00:00 XLON 15687 109.32 441067979686190
-------------- ---------- ------------- ------------------
10:02:06 XLON 15687 109.28 441067979686336
-------------- ---------- ------------- ------------------
10:03:21 XLON 15615 109.32 441067979686471
-------------- ---------- ------------- ------------------
10:04:36 XLON 8520 109.34 441067979686545
-------------- ---------- ------------- ------------------
10:04:36 XLON 7170 109.34 441067979686546
-------------- ---------- ------------- ------------------
10:06:13 XLON 15690 109.30 441067979686724
-------------- ---------- ------------- ------------------
10:08:54 XLON 15690 109.34 441067979687116
-------------- ---------- ------------- ------------------
10:09:45 XLON 15690 109.38 441067979687194
-------------- ---------- ------------- ------------------
10:09:45 XLON 3000 109.38 441067979687196
-------------- ---------- ------------- ------------------
10:09:45 XLON 12690 109.38 441067979687197
-------------- ---------- ------------- ------------------
10:10:01 XLON 3964 109.38 441067979687210
-------------- ---------- ------------- ------------------
10:11:19 XLON 13232 109.32 441067979687360
-------------- ---------- ------------- ------------------
10:13:33 XLON 15690 109.28 441067979687568
-------------- ---------- ------------- ------------------
10:14:45 XLON 14146 109.28 441067979687749
-------------- ---------- ------------- ------------------
10:15:39 XLON 7818 109.14 441067979687887
-------------- ---------- ------------- ------------------
10:15:39 XLON 7872 109.14 441067979687888
-------------- ---------- ------------- ------------------
10:17:34 XLON 3000 109.22 441067979688200
-------------- ---------- ------------- ------------------
10:18:19 XLON 15690 109.22 441067979688252
-------------- ---------- ------------- ------------------
10:18:59 XLON 5897 109.26 441067979688284
-------------- ---------- ------------- ------------------
10:18:59 XLON 7964 109.26 441067979688285
-------------- ---------- ------------- ------------------
10:20:35 XLON 15690 109.24 441067979688449
-------------- ---------- ------------- ------------------
10:21:23 XLON 15690 109.24 441067979688546
-------------- ---------- ------------- ------------------
10:21:36 XLON 15690 109.22 441067979688570
-------------- ---------- ------------- ------------------
10:23:05 XLON 14492 109.20 441067979688705
-------------- ---------- ------------- ------------------
10:25:20 XLON 3500 109.24 441067979688966
-------------- ---------- ------------- ------------------
10:25:20 XLON 3000 109.24 441067979688967
-------------- ---------- ------------- ------------------
10:25:20 XLON 5957 109.24 441067979688968
-------------- ---------- ------------- ------------------
10:27:35 XLON 15690 109.30 441067979689163
-------------- ---------- ------------- ------------------
10:27:35 XLON 3500 109.30 441067979689168
-------------- ---------- ------------- ------------------
10:27:35 XLON 3000 109.30 441067979689169
-------------- ---------- ------------- ------------------
10:27:35 XLON 3173 109.30 441067979689170
-------------- ---------- ------------- ------------------
10:27:35 XLON 6017 109.30 441067979689171
-------------- ---------- ------------- ------------------
10:28:53 XLON 4565 109.28 441067979689282
-------------- ---------- ------------- ------------------
10:28:53 XLON 11125 109.28 441067979689283
-------------- ---------- ------------- ------------------
10:31:52 XLON 391 109.30 441067979689572
-------------- ---------- ------------- ------------------
10:31:52 XLON 3000 109.30 441067979689573
-------------- ---------- ------------- ------------------
10:32:21 XLON 10060 109.26 441067979689644
-------------- ---------- ------------- ------------------
10:32:21 XLON 2176 109.26 441067979689645
-------------- ---------- ------------- ------------------
10:33:58 XLON 10925 109.26 441067979689830
-------------- ---------- ------------- ------------------
10:33:58 XLON 4765 109.26 441067979689831
-------------- ---------- ------------- ------------------
10:33:58 XLON 3500 109.26 441067979689832
-------------- ---------- ------------- ------------------
10:33:58 XLON 3000 109.26 441067979689833
-------------- ---------- ------------- ------------------
10:34:07 XLON 3284 109.24 441067979689836
-------------- ---------- ------------- ------------------
10:34:53 XLON 15690 109.22 441067979689889
-------------- ---------- ------------- ------------------
10:35:52 XLON 9038 109.14 441067979690106
-------------- ---------- ------------- ------------------
10:37:49 XLON 12732 109.14 441067979690280
-------------- ---------- ------------- ------------------
10:37:49 XLON 2958 109.14 441067979690281
-------------- ---------- ------------- ------------------
10:38:58 XLON 15690 109.18 441067979690408
-------------- ---------- ------------- ------------------
10:39:39 XLON 1426 109.16 441067979690485
-------------- ---------- ------------- ------------------
10:39:39 XLON 14236 109.16 441067979690486
-------------- ---------- ------------- ------------------
10:43:04 XLON 2900 109.22 441067979690889
-------------- ---------- ------------- ------------------
10:43:04 XLON 3000 109.22 441067979690890
-------------- ---------- ------------- ------------------
10:43:20 XLON 3284 109.24 441067979690910
-------------- ---------- ------------- ------------------
10:43:20 XLON 4847 109.24 441067979690911
-------------- ---------- ------------- ------------------
10:43:20 XLON 2862 109.24 441067979690912
-------------- ---------- ------------- ------------------
10:43:42 XLON 138 109.24 441067979690940
-------------- ---------- ------------- ------------------
10:43:42 XLON 7171 109.24 441067979690941
-------------- ---------- ------------- ------------------
10:43:42 XLON 1200 109.24 441067979690942
-------------- ---------- ------------- ------------------
10:43:42 XLON 3237 109.24 441067979690943
-------------- ---------- ------------- ------------------
10:43:42 XLON 1200 109.24 441067979690944
-------------- ---------- ------------- ------------------
10:43:42 XLON 2127 109.24 441067979690945
-------------- ---------- ------------- ------------------
10:44:10 XLON 15064 109.22 441067979691020
-------------- ---------- ------------- ------------------
10:45:57 XLON 5755 109.14 441067979691201
-------------- ---------- ------------- ------------------
10:46:35 XLON 3500 109.14 441067979691313
-------------- ---------- ------------- ------------------
10:46:35 XLON 3000 109.14 441067979691314
-------------- ---------- ------------- ------------------
10:46:49 XLON 3393 109.14 441067979691326
-------------- ---------- ------------- ------------------
10:47:25 XLON 5401 109.16 441067979691457
-------------- ---------- ------------- ------------------
10:48:11 XLON 2 109.18 441067979691542
-------------- ---------- ------------- ------------------
10:48:11 XLON 3000 109.18 441067979691543
-------------- ---------- ------------- ------------------
10:48:18 XLON 12449 109.16 441067979691564
-------------- ---------- ------------- ------------------
10:48:19 XLON 3000 109.16 441067979691567
-------------- ---------- ------------- ------------------
10:48:19 XLON 12690 109.16 441067979691568
-------------- ---------- ------------- ------------------
10:49:41 XLON 10594 109.00 441067979691886
-------------- ---------- ------------- ------------------
10:50:56 XLON 15576 109.06 441067979692065
-------------- ---------- ------------- ------------------
10:55:22 XLON 10135 109.06 441067979692494
-------------- ---------- ------------- ------------------
10:55:22 XLON 5581 109.06 441067979692495
-------------- ---------- ------------- ------------------
10:55:22 XLON 4814 109.06 441067979692496
-------------- ---------- ------------- ------------------
10:55:22 XLON 2870 109.06 441067979692497
-------------- ---------- ------------- ------------------
10:56:38 XLON 63 109.14 441067979692628
-------------- ---------- ------------- ------------------
10:56:38 XLON 8274 109.14 441067979692629
-------------- ---------- ------------- ------------------
10:56:58 XLON 14133 109.12 441067979692639
-------------- ---------- ------------- ------------------
10:56:58 XLON 1557 109.12 441067979692640
-------------- ---------- ------------- ------------------
10:58:45 XLON 15211 109.14 441067979692779
-------------- ---------- ------------- ------------------
11:03:13 XLON 12592 109.18 441067979693172
-------------- ---------- ------------- ------------------
11:03:29 XLON 3000 109.18 441067979693222
-------------- ---------- ------------- ------------------
11:03:31 XLON 12682 109.18 441067979693236
-------------- ---------- ------------- ------------------
11:04:02 XLON 15690 109.12 441067979693313
-------------- ---------- ------------- ------------------
11:04:02 XLON 3246 109.12 441067979693317
-------------- ---------- ------------- ------------------
11:06:36 XLON 2089 109.18 441067979693577
-------------- ---------- ------------- ------------------
11:06:36 XLON 3205 109.18 441067979693578
-------------- ---------- ------------- ------------------
11:06:36 XLON 10396 109.18 441067979693579
-------------- ---------- ------------- ------------------
11:08:31 XLON 2125 109.20 441067979693760
-------------- ---------- ------------- ------------------
11:08:31 XLON 10218 109.20 441067979693761
-------------- ---------- ------------- ------------------
11:11:10 XLON 3043 109.24 441067979694091
-------------- ---------- ------------- ------------------
11:11:42 XLON 15690 109.22 441067979694125
-------------- ---------- ------------- ------------------
11:12:39 XLON 2935 109.26 441067979694201
-------------- ---------- ------------- ------------------
11:12:39 XLON 12755 109.26 441067979694202
-------------- ---------- ------------- ------------------
11:12:52 XLON 4401 109.26 441067979694217
-------------- ---------- ------------- ------------------
11:13:10 XLON 15690 109.24 441067979694252
-------------- ---------- ------------- ------------------
11:14:39 XLON 9036 109.18 441067979694304
-------------- ---------- ------------- ------------------
11:14:39 XLON 2334 109.18 441067979694305
-------------- ---------- ------------- ------------------
11:19:02 XLON 15690 109.26 441067979694689
-------------- ---------- ------------- ------------------
11:20:56 XLON 15640 109.20 441067979694880
-------------- ---------- ------------- ------------------
11:23:17 XLON 15690 109.24 441067979695129
-------------- ---------- ------------- ------------------
11:25:40 XLON 15679 109.18 441067979695353
-------------- ---------- ------------- ------------------
11:27:01 XLON 13868 109.14 441067979695478
-------------- ---------- ------------- ------------------
11:27:01 XLON 1822 109.14 441067979695479
-------------- ---------- ------------- ------------------
11:29:01 XLON 15690 109.18 441067979695656
-------------- ---------- ------------- ------------------
11:30:43 XLON 11300 109.10 441067979695798
-------------- ---------- ------------- ------------------
11:30:43 XLON 4365 109.10 441067979695799
-------------- ---------- ------------- ------------------
11:31:53 XLON 3613 109.14 441067979695875
-------------- ---------- ------------- ------------------
11:31:53 XLON 12077 109.14 441067979695876
-------------- ---------- ------------- ------------------
11:33:06 XLON 7217 109.10 441067979696038
-------------- ---------- ------------- ------------------
11:33:06 XLON 8473 109.10 441067979696039
-------------- ---------- ------------- ------------------
11:35:42 XLON 4752 109.12 441067979696199
-------------- ---------- ------------- ------------------
11:35:42 XLON 4722 109.12 441067979696200
-------------- ---------- ------------- ------------------
11:35:42 XLON 3000 109.12 441067979696201
-------------- ---------- ------------- ------------------
11:35:42 XLON 3858 109.12 441067979696202
-------------- ---------- ------------- ------------------
11:35:42 XLON 1405 109.12 441067979696203
-------------- ---------- ------------- ------------------
11:37:00 XLON 12779 109.08 441067979696311
-------------- ---------- ------------- ------------------
11:37:00 XLON 893 109.08 441067979696312
-------------- ---------- ------------- ------------------
11:38:50 XLON 15606 109.04 441067979696454
-------------- ---------- ------------- ------------------
11:41:17 XLON 2250 109.22 441067979696734
-------------- ---------- ------------- ------------------
11:41:21 XLON 10403 109.22 441067979696738
-------------- ---------- ------------- ------------------
11:41:21 XLON 3500 109.20 441067979696742
-------------- ---------- ------------- ------------------
11:41:21 XLON 8709 109.22 441067979696743
-------------- ---------- ------------- ------------------
11:41:21 XLON 3000 109.22 441067979696744
-------------- ---------- ------------- ------------------
11:41:21 XLON 270 109.22 441067979696745
-------------- ---------- ------------- ------------------
11:41:21 XLON 211 109.22 441067979696746
-------------- ---------- ------------- ------------------
11:43:56 XLON 8900 109.30 441067979697043
-------------- ---------- ------------- ------------------
11:43:56 XLON 6637 109.30 441067979697044
-------------- ---------- ------------- ------------------
11:45:58 XLON 1151 109.36 441067979697273
-------------- ---------- ------------- ------------------
11:45:58 XLON 2885 109.36 441067979697274
-------------- ---------- ------------- ------------------
11:46:07 XLON 2800 109.34 441067979697280
-------------- ---------- ------------- ------------------
11:46:07 XLON 1848 109.34 441067979697281
-------------- ---------- ------------- ------------------
11:46:30 XLON 3000 109.36 441067979697317
-------------- ---------- ------------- ------------------
11:46:57 XLON 13201 109.34 441067979697402
-------------- ---------- ------------- ------------------
11:47:14 XLON 15690 109.34 441067979697454
-------------- ---------- ------------- ------------------
11:49:24 XLON 9359 109.28 441067979697628
-------------- ---------- ------------- ------------------
11:52:21 XLON 12764 109.18 441067979697930
-------------- ---------- ------------- ------------------
11:52:21 XLON 13640 109.18 441067979697932
-------------- ---------- ------------- ------------------
11:54:37 XLON 2683 109.32 441067979698256
-------------- ---------- ------------- ------------------
11:54:37 XLON 1200 109.32 441067979698257
-------------- ---------- ------------- ------------------
11:54:37 XLON 1316 109.32 441067979698258
-------------- ---------- ------------- ------------------
11:56:11 XLON 14501 109.30 441067979698449
-------------- ---------- ------------- ------------------
11:58:09 XLON 2947 109.32 441067979698681
-------------- ---------- ------------- ------------------
11:58:09 XLON 3490 109.34 441067979698682
-------------- ---------- ------------- ------------------
11:58:09 XLON 5921 109.34 441067979698683
-------------- ---------- ------------- ------------------
11:58:09 XLON 1200 109.34 441067979698684
-------------- ---------- ------------- ------------------
11:58:09 XLON 136 109.34 441067979698685
-------------- ---------- ------------- ------------------
11:59:31 XLON 15690 109.20 441067979698825
-------------- ---------- ------------- ------------------
11:59:31 XLON 4137 109.24 441067979698818
-------------- ---------- ------------- ------------------
12:02:36 XLON 12167 109.30 441067979699326
-------------- ---------- ------------- ------------------
12:03:39 XLON 15690 109.34 441067979699465
-------------- ---------- ------------- ------------------
12:04:58 XLON 15690 109.30 441067979699650
-------------- ---------- ------------- ------------------
12:09:30 XLON 3000 109.34 441067979700104
-------------- ---------- ------------- ------------------
12:09:55 XLON 2934 109.36 441067979700138
-------------- ---------- ------------- ------------------
12:09:55 XLON 3905 109.36 441067979700139
-------------- ---------- ------------- ------------------
12:09:56 XLON 5333 109.34 441067979700146
-------------- ---------- ------------- ------------------
12:09:59 XLON 6715 109.34 441067979700154
-------------- ---------- ------------- ------------------
12:11:34 XLON 6565 109.40 441067979700321
-------------- ---------- ------------- ------------------
12:12:46 XLON 664 109.42 441067979700425
-------------- ---------- ------------- ------------------
12:12:46 XLON 395 109.42 441067979700426
-------------- ---------- ------------- ------------------
12:12:46 XLON 2477 109.42 441067979700427
-------------- ---------- ------------- ------------------
12:12:46 XLON 2405 109.42 441067979700428
-------------- ---------- ------------- ------------------
12:12:57 XLON 100 109.42 441067979700433
-------------- ---------- ------------- ------------------
12:12:57 XLON 3000 109.42 441067979700434
-------------- ---------- ------------- ------------------
12:13:05 XLON 33 109.42 441067979700443
-------------- ---------- ------------- ------------------
12:13:05 XLON 3000 109.42 441067979700444
-------------- ---------- ------------- ------------------
12:13:09 XLON 15690 109.42 441067979700447
-------------- ---------- ------------- ------------------
12:13:09 XLON 3500 109.42 441067979700454
-------------- ---------- ------------- ------------------
12:13:09 XLON 3000 109.42 441067979700455
-------------- ---------- ------------- ------------------
12:13:09 XLON 9190 109.42 441067979700456
-------------- ---------- ------------- ------------------
12:14:48 XLON 8535 109.32 441067979700598
-------------- ---------- ------------- ------------------
12:17:07 XLON 14455 109.34 441067979700807
-------------- ---------- ------------- ------------------
12:19:11 XLON 15690 109.34 441067979701042
-------------- ---------- ------------- ------------------
12:20:41 XLON 15543 109.40 441067979701171
-------------- ---------- ------------- ------------------
12:20:41 XLON 147 109.40 441067979701172
-------------- ---------- ------------- ------------------
12:23:01 XLON 124 109.44 441067979701321
-------------- ---------- ------------- ------------------
12:23:01 XLON 2985 109.44 441067979701322
-------------- ---------- ------------- ------------------
12:24:24 XLON 1412 109.52 441067979701446
-------------- ---------- ------------- ------------------
12:24:24 XLON 3000 109.52 441067979701447
-------------- ---------- ------------- ------------------
12:24:24 XLON 1591 109.52 441067979701448
-------------- ---------- ------------- ------------------
12:24:24 XLON 1200 109.52 441067979701449
-------------- ---------- ------------- ------------------
12:24:24 XLON 5886 109.52 441067979701450
-------------- ---------- ------------- ------------------
12:24:32 XLON 1644 109.48 441067979701467
-------------- ---------- ------------- ------------------
12:24:32 XLON 14046 109.48 441067979701468
-------------- ---------- ------------- ------------------
12:24:32 XLON 15690 109.46 441067979701472
-------------- ---------- ------------- ------------------
12:26:09 XLON 10341 109.40 441067979701641
-------------- ---------- ------------- ------------------
12:26:09 XLON 3728 109.40 441067979701642
-------------- ---------- ------------- ------------------
12:28:06 XLON 15690 109.32 441067979701845
-------------- ---------- ------------- ------------------
12:30:19 XLON 727 109.32 441067979702017
-------------- ---------- ------------- ------------------
12:30:19 XLON 14963 109.32 441067979702018
-------------- ---------- ------------- ------------------
12:33:29 XLON 4270 109.28 441067979702241
-------------- ---------- ------------- ------------------
12:33:30 XLON 3946 109.28 441067979702244
-------------- ---------- ------------- ------------------
12:33:30 XLON 7474 109.28 441067979702245
-------------- ---------- ------------- ------------------
12:35:50 XLON 13265 109.32 441067979702475
-------------- ---------- ------------- ------------------
12:35:50 XLON 2343 109.32 441067979702476
-------------- ---------- ------------- ------------------
12:37:40 XLON 13655 109.40 441067979702664
-------------- ---------- ------------- ------------------
12:37:40 XLON 1967 109.40 441067979702665
-------------- ---------- ------------- ------------------
12:39:36 XLON 14969 109.36 441067979702805
-------------- ---------- ------------- ------------------
12:41:12 XLON 3548 109.38 441067979702923
-------------- ---------- ------------- ------------------
12:44:37 XLON 15690 109.42 441067979703070
-------------- ---------- ------------- ------------------
12:44:37 XLON 6420 109.42 441067979703074
-------------- ---------- ------------- ------------------
12:46:37 XLON 6820 109.56 441067979703261
-------------- ---------- ------------- ------------------
12:46:43 XLON 12639 109.56 441067979703291
-------------- ---------- ------------- ------------------
12:46:43 XLON 3051 109.56 441067979703292
-------------- ---------- ------------- ------------------
12:49:49 XLON 15690 109.58 441067979703547
-------------- ---------- ------------- ------------------
12:53:32 XLON 14821 109.52 441067979703942
-------------- ---------- ------------- ------------------
12:53:36 XLON 6700 109.52 441067979703957
-------------- ---------- ------------- ------------------
12:53:36 XLON 8752 109.52 441067979703958
-------------- ---------- ------------- ------------------
12:56:19 XLON 3406 109.54 441067979704165
-------------- ---------- ------------- ------------------
12:56:38 XLON 3298 109.54 441067979704177
-------------- ---------- ------------- ------------------
12:56:38 XLON 2176 109.54 441067979704178
-------------- ---------- ------------- ------------------
12:56:38 XLON 6245 109.54 441067979704179
-------------- ---------- ------------- ------------------
12:57:14 XLON 2311 109.56 441067979704255
-------------- ---------- ------------- ------------------
12:57:14 XLON 1134 109.56 441067979704256
-------------- ---------- ------------- ------------------
12:57:46 XLON 7318 109.54 441067979704304
-------------- ---------- ------------- ------------------
12:57:46 XLON 8372 109.54 441067979704305
-------------- ---------- ------------- ------------------
12:57:46 XLON 3328 109.52 441067979704311
-------------- ---------- ------------- ------------------
13:00:26 XLON 3832 109.60 441067979704580
-------------- ---------- ------------- ------------------
13:00:26 XLON 3000 109.60 441067979704581
-------------- ---------- ------------- ------------------
13:00:26 XLON 2596 109.60 441067979704582
-------------- ---------- ------------- ------------------
13:00:26 XLON 1183 109.60 441067979704583
-------------- ---------- ------------- ------------------
13:01:48 XLON 14444 109.60 441067979704809
-------------- ---------- ------------- ------------------
13:02:12 XLON 1713 109.56 441067979704848
-------------- ---------- ------------- ------------------
13:02:12 XLON 1799 109.56 441067979704849
-------------- ---------- ------------- ------------------
13:05:40 XLON 9371 109.64 441067979705309
-------------- ---------- ------------- ------------------
13:05:45 XLON 4173 109.70 441067979705320
-------------- ---------- ------------- ------------------
13:05:45 XLON 1388 109.70 441067979705321
-------------- ---------- ------------- ------------------
13:06:56 XLON 15562 109.72 441067979705436
-------------- ---------- ------------- ------------------
13:06:56 XLON 2956 109.68 441067979705445
-------------- ---------- ------------- ------------------
13:06:56 XLON 4014 109.70 441067979705446
-------------- ---------- ------------- ------------------
13:06:56 XLON 3500 109.72 441067979705447
-------------- ---------- ------------- ------------------
13:06:56 XLON 2751 109.72 441067979705448
-------------- ---------- ------------- ------------------
13:09:20 XLON 15690 109.72 441067979705692
-------------- ---------- ------------- ------------------
13:11:40 XLON 12433 109.72 441067979706173
-------------- ---------- ------------- ------------------
13:11:40 XLON 3257 109.72 441067979706174
-------------- ---------- ------------- ------------------
13:13:19 XLON 12787 109.72 441067979706306
-------------- ---------- ------------- ------------------
13:13:19 XLON 2903 109.72 441067979706307
-------------- ---------- ------------- ------------------
13:13:19 XLON 2900 109.72 441067979706311
-------------- ---------- ------------- ------------------
13:13:19 XLON 438 109.72 441067979706312
-------------- ---------- ------------- ------------------
13:15:33 XLON 13290 109.68 441067979706577
-------------- ---------- ------------- ------------------
13:17:29 XLON 2 109.70 441067979706765
-------------- ---------- ------------- ------------------
13:18:52 XLON 5593 109.74 441067979706910
-------------- ---------- ------------- ------------------
13:18:52 XLON 2394 109.74 441067979706911
-------------- ---------- ------------- ------------------
13:18:52 XLON 3000 109.74 441067979706912
-------------- ---------- ------------- ------------------
13:18:52 XLON 3868 109.74 441067979706913
-------------- ---------- ------------- ------------------
13:18:52 XLON 835 109.74 441067979706914
-------------- ---------- ------------- ------------------
13:19:06 XLON 3868 109.74 441067979706921
-------------- ---------- ------------- ------------------
13:19:06 XLON 2394 109.74 441067979706922
-------------- ---------- ------------- ------------------
13:19:06 XLON 3300 109.74 441067979706923
-------------- ---------- ------------- ------------------
13:19:06 XLON 2093 109.74 441067979706924
-------------- ---------- ------------- ------------------
13:19:06 XLON 3065 109.74 441067979706925
-------------- ---------- ------------- ------------------
13:19:33 XLON 3228 109.74 441067979706967
-------------- ---------- ------------- ------------------
13:19:56 XLON 15690 109.70 441067979707002
-------------- ---------- ------------- ------------------
13:22:23 XLON 14210 109.70 441067979707246
-------------- ---------- ------------- ------------------
13:23:17 XLON 11052 109.62 441067979707354
-------------- ---------- ------------- ------------------
13:23:20 XLON 4638 109.62 441067979707355
-------------- ---------- ------------- ------------------
13:26:34 XLON 16416 109.64 441067979707771
-------------- ---------- ------------- ------------------
13:28:03 XLON 15052 109.60 441067979707956
-------------- ---------- ------------- ------------------
13:29:05 XLON 15029 109.54 441067979708073
-------------- ---------- ------------- ------------------
13:29:05 XLON 554 109.54 441067979708074
-------------- ---------- ------------- ------------------
13:30:13 XLON 15690 109.46 441067979708351
-------------- ---------- ------------- ------------------
13:31:31 XLON 15335 109.56 441067979708838
-------------- ---------- ------------- ------------------
13:32:42 XLON 15690 109.66 441067979709059
-------------- ---------- ------------- ------------------
13:33:27 XLON 11178 109.58 441067979709207
-------------- ---------- ------------- ------------------
13:33:27 XLON 3306 109.58 441067979709208
-------------- ---------- ------------- ------------------
13:34:29 XLON 15129 109.62 441067979709378
-------------- ---------- ------------- ------------------
13:34:44 XLON 1600 109.62 441067979709391
-------------- ---------- ------------- ------------------
13:34:44 XLON 2078 109.62 441067979709392
-------------- ---------- ------------- ------------------
13:35:13 XLON 6011 109.60 441067979709483
-------------- ---------- ------------- ------------------
13:35:13 XLON 7337 109.60 441067979709484
-------------- ---------- ------------- ------------------
13:35:13 XLON 1341 109.60 441067979709485
-------------- ---------- ------------- ------------------
13:36:10 XLON 14139 109.76 441067979709632
-------------- ---------- ------------- ------------------
13:37:02 XLON 8403 109.68 441067979709771
-------------- ---------- ------------- ------------------
13:37:02 XLON 7038 109.68 441067979709772
-------------- ---------- ------------- ------------------
13:38:15 XLON 389 109.60 441067979710027
-------------- ---------- ------------- ------------------
13:38:15 XLON 618 109.60 441067979710028
-------------- ---------- ------------- ------------------
13:38:15 XLON 2647 109.60 441067979710029
-------------- ---------- ------------- ------------------
13:38:15 XLON 2207 109.60 441067979710030
-------------- ---------- ------------- ------------------
13:38:15 XLON 9440 109.60 441067979710031
-------------- ---------- ------------- ------------------
13:38:15 XLON 389 109.60 441067979710032
-------------- ---------- ------------- ------------------
13:39:49 XLON 3500 109.64 441067979710323
-------------- ---------- ------------- ------------------
13:40:09 XLON 15690 109.66 441067979710415
-------------- ---------- ------------- ------------------
13:40:29 XLON 8838 109.62 441067979710438
-------------- ---------- ------------- ------------------
13:40:56 XLON 3000 109.60 441067979710488
-------------- ---------- ------------- ------------------
13:40:56 XLON 2075 109.60 441067979710489
-------------- ---------- ------------- ------------------
13:42:08 XLON 13819 109.56 441067979710635
-------------- ---------- ------------- ------------------
13:44:08 XLON 3000 109.64 441067979710926
-------------- ---------- ------------- ------------------
13:44:08 XLON 1980 109.64 441067979710927
-------------- ---------- ------------- ------------------
13:44:28 XLON 2356 109.64 441067979710972
-------------- ---------- ------------- ------------------
13:44:33 XLON 3000 109.64 441067979710983
-------------- ---------- ------------- ------------------
13:44:33 XLON 3832 109.64 441067979710984
-------------- ---------- ------------- ------------------
13:44:33 XLON 2596 109.64 441067979710985
-------------- ---------- ------------- ------------------
13:44:33 XLON 585 109.64 441067979710986
-------------- ---------- ------------- ------------------
13:45:06 XLON 2633 109.60 441067979711044
-------------- ---------- ------------- ------------------
13:45:06 XLON 5270 109.60 441067979711045
-------------- ---------- ------------- ------------------
13:45:06 XLON 3000 109.60 441067979711058
-------------- ---------- ------------- ------------------
13:45:06 XLON 3686 109.60 441067979711059
-------------- ---------- ------------- ------------------
13:45:06 XLON 9004 109.60 441067979711060
-------------- ---------- ------------- ------------------
13:46:25 XLON 40 109.52 441067979711280
-------------- ---------- ------------- ------------------
13:46:25 XLON 7938 109.52 441067979711281
-------------- ---------- ------------- ------------------
13:48:18 XLON 3000 109.56 441067979711606
-------------- ---------- ------------- ------------------
13:48:18 XLON 708 109.56 441067979711607
-------------- ---------- ------------- ------------------
13:48:18 XLON 3477 109.56 441067979711608
-------------- ---------- ------------- ------------------
13:48:25 XLON 3000 109.56 441067979711622
-------------- ---------- ------------- ------------------
13:49:17 XLON 3161 109.56 441067979711693
-------------- ---------- ------------- ------------------
13:49:17 XLON 271 109.58 441067979711695
-------------- ---------- ------------- ------------------
13:49:17 XLON 5731 109.58 441067979711696
-------------- ---------- ------------- ------------------
13:49:45 XLON 11367 109.58 441067979711789
-------------- ---------- ------------- ------------------
13:51:31 XLON 3000 109.60 441067979712025
-------------- ---------- ------------- ------------------
13:51:31 XLON 13172 109.60 441067979712026
-------------- ---------- ------------- ------------------
13:52:27 XLON 2332 109.64 441067979712131
-------------- ---------- ------------- ------------------
13:52:27 XLON 13358 109.64 441067979712132
-------------- ---------- ------------- ------------------
13:54:02 XLON 8307 109.62 441067979712277
-------------- ---------- ------------- ------------------
13:54:02 XLON 7383 109.62 441067979712278
-------------- ---------- ------------- ------------------
13:56:04 XLON 15690 109.66 441067979712564
-------------- ---------- ------------- ------------------
13:58:25 XLON 13442 109.62 441067979712873
-------------- ---------- ------------- ------------------
13:59:37 XLON 15690 109.58 441067979712974
-------------- ---------- ------------- ------------------
14:00:47 XLON 3000 109.64 441067979713157
-------------- ---------- ------------- ------------------
14:00:47 XLON 200 109.64 441067979713158
-------------- ---------- ------------- ------------------
14:01:19 XLON 12603 109.60 441067979713268
-------------- ---------- ------------- ------------------
14:03:24 XLON 8387 109.62 441067979713543
-------------- ---------- ------------- ------------------
14:03:57 XLON 7224 109.64 441067979713585
-------------- ---------- ------------- ------------------
14:04:28 XLON 1173 109.64 441067979713675
-------------- ---------- ------------- ------------------
14:04:28 XLON 6214 109.64 441067979713676
-------------- ---------- ------------- ------------------
14:04:28 XLON 8303 109.64 441067979713677
-------------- ---------- ------------- ------------------
14:07:46 XLON 15690 109.76 441067979714170
-------------- ---------- ------------- ------------------
14:08:56 XLON 13866 109.80 441067979714296
-------------- ---------- ------------- ------------------
14:08:56 XLON 3200 109.80 441067979714297
-------------- ---------- ------------- ------------------
14:08:56 XLON 3500 109.80 441067979714298
-------------- ---------- ------------- ------------------
14:08:56 XLON 2112 109.80 441067979714299
-------------- ---------- ------------- ------------------
14:08:56 XLON 1485 109.80 441067979714300
-------------- ---------- ------------- ------------------
14:09:04 XLON 12266 109.78 441067979714311
-------------- ---------- ------------- ------------------
14:09:04 XLON 3424 109.78 441067979714312
-------------- ---------- ------------- ------------------
14:10:21 XLON 4604 109.72 441067979714403
-------------- ---------- ------------- ------------------
14:10:25 XLON 5188 109.72 441067979714423
-------------- ---------- ------------- ------------------
14:12:44 XLON 15442 109.62 441067979714743
-------------- ---------- ------------- ------------------
14:15:01 XLON 13806 109.64 441067979715025
-------------- ---------- ------------- ------------------
14:15:01 XLON 883 109.64 441067979715026
-------------- ---------- ------------- ------------------
14:17:03 XLON 1539 109.68 441067979715417
-------------- ---------- ------------- ------------------
14:17:03 XLON 4725 109.68 441067979715418
-------------- ---------- ------------- ------------------
14:17:25 XLON 9296 109.66 441067979715501
-------------- ---------- ------------- ------------------
14:17:25 XLON 6394 109.66 441067979715502
-------------- ---------- ------------- ------------------
14:19:14 XLON 15690 109.66 441067979715816
-------------- ---------- ------------- ------------------
14:19:14 XLON 3000 109.66 441067979715819
-------------- ---------- ------------- ------------------
14:19:14 XLON 7109 109.66 441067979715820
-------------- ---------- ------------- ------------------
14:21:49 XLON 1320 109.70 441067979716284
-------------- ---------- ------------- ------------------
14:21:49 XLON 2788 109.70 441067979716285
-------------- ---------- ------------- ------------------
14:21:51 XLON 1937 109.68 441067979716294
-------------- ---------- ------------- ------------------
14:22:02 XLON 11657 109.68 441067979716320
-------------- ---------- ------------- ------------------
14:22:33 XLON 3000 109.66 441067979716409
-------------- ---------- ------------- ------------------
14:22:33 XLON 369 109.66 441067979716410
-------------- ---------- ------------- ------------------
14:22:33 XLON 8010 109.66 441067979716411
-------------- ---------- ------------- ------------------
14:22:34 XLON 3000 109.66 441067979716412
-------------- ---------- ------------- ------------------
14:24:01 XLON 3715 109.66 441067979716581
-------------- ---------- ------------- ------------------
14:24:01 XLON 7804 109.66 441067979716582
-------------- ---------- ------------- ------------------
14:24:01 XLON 1598 109.66 441067979716583
-------------- ---------- ------------- ------------------
14:25:15 XLON 4395 109.66 441067979716774
-------------- ---------- ------------- ------------------
14:25:15 XLON 5239 109.66 441067979716775
-------------- ---------- ------------- ------------------
14:25:15 XLON 4863 109.66 441067979716776
-------------- ---------- ------------- ------------------
14:25:15 XLON 640 109.66 441067979716777
-------------- ---------- ------------- ------------------
14:25:20 XLON 3393 109.66 441067979716787
-------------- ---------- ------------- ------------------
14:26:55 XLON 2426 109.66 441067979717061
-------------- ---------- ------------- ------------------
14:26:55 XLON 13264 109.66 441067979717062
-------------- ---------- ------------- ------------------
14:26:58 XLON 15690 109.64 441067979717080
-------------- ---------- ------------- ------------------
14:26:59 XLON 3000 109.64 441067979717085
-------------- ---------- ------------- ------------------
14:26:59 XLON 6085 109.64 441067979717086
-------------- ---------- ------------- ------------------
14:27:25 XLON 3630 109.60 441067979717119
-------------- ---------- ------------- ------------------
14:27:25 XLON 1504 109.60 441067979717120
-------------- ---------- ------------- ------------------
14:28:42 XLON 4683 109.60 441067979717340
-------------- ---------- ------------- ------------------
14:30:00 XLON 2876 109.62 441067979717540
-------------- ---------- ------------- ------------------
14:30:04 XLON 12814 109.62 441067979717659
-------------- ---------- ------------- ------------------
14:30:04 XLON 3800 109.62 441067979717660
-------------- ---------- ------------- ------------------
14:30:04 XLON 3000 109.62 441067979717661
-------------- ---------- ------------- ------------------
14:30:04 XLON 6495 109.62 441067979717662
-------------- ---------- ------------- ------------------
14:30:10 XLON 2395 109.62 441067979717758
-------------- ---------- ------------- ------------------
14:30:12 XLON 2700 109.62 441067979717768
-------------- ---------- ------------- ------------------
14:30:12 XLON 2600 109.62 441067979717769
-------------- ---------- ------------- ------------------
14:31:01 XLON 15690 109.68 441067979718081
-------------- ---------- ------------- ------------------
14:31:01 XLON 4300 109.68 441067979718086
-------------- ---------- ------------- ------------------
14:31:01 XLON 3000 109.68 441067979718087
-------------- ---------- ------------- ------------------
14:31:01 XLON 420 109.68 441067979718088
-------------- ---------- ------------- ------------------
14:31:01 XLON 4620 109.68 441067979718089
-------------- ---------- ------------- ------------------
14:31:02 XLON 15690 109.66 441067979718094
-------------- ---------- ------------- ------------------
14:32:09 XLON 15690 109.66 441067979718513
-------------- ---------- ------------- ------------------
14:33:02 XLON 15690 109.68 441067979718711
-------------- ---------- ------------- ------------------
14:33:02 XLON 15690 109.68 441067979718713
-------------- ---------- ------------- ------------------
14:33:14 XLON 495 109.68 441067979718799
-------------- ---------- ------------- ------------------
14:33:14 XLON 3000 109.68 441067979718800
-------------- ---------- ------------- ------------------
14:33:19 XLON 4753 109.66 441067979718815
-------------- ---------- ------------- ------------------
14:33:19 XLON 3000 109.66 441067979718816
-------------- ---------- ------------- ------------------
14:33:19 XLON 7937 109.66 441067979718817
-------------- ---------- ------------- ------------------
14:33:19 XLON 15690 109.66 441067979718813
-------------- ---------- ------------- ------------------
14:33:24 XLON 1587 109.66 441067979718873
-------------- ---------- ------------- ------------------
14:33:24 XLON 3065 109.66 441067979718874
-------------- ---------- ------------- ------------------
14:33:24 XLON 1149 109.66 441067979718875
-------------- ---------- ------------- ------------------
14:33:24 XLON 923 109.66 441067979718876
-------------- ---------- ------------- ------------------
14:33:40 XLON 1894 109.66 441067979718971
-------------- ---------- ------------- ------------------
14:33:40 XLON 8491 109.66 441067979718972
-------------- ---------- ------------- ------------------
14:33:40 XLON 2995 109.66 441067979718973
-------------- ---------- ------------- ------------------
14:34:03 XLON 2337 109.60 441067979719096
-------------- ---------- ------------- ------------------
14:34:03 XLON 12647 109.60 441067979719097
-------------- ---------- ------------- ------------------
14:34:32 XLON 63 109.60 441067979719211
-------------- ---------- ------------- ------------------
14:34:32 XLON 3000 109.60 441067979719212
-------------- ---------- ------------- ------------------
14:34:32 XLON 153 109.60 441067979719213
-------------- ---------- ------------- ------------------
14:34:37 XLON 3000 109.60 441067979719226
-------------- ---------- ------------- ------------------
14:34:53 XLON 1300 109.66 441067979719300
-------------- ---------- ------------- ------------------
14:34:53 XLON 4440 109.66 441067979719301
-------------- ---------- ------------- ------------------
14:35:01 XLON 3000 109.62 441067979719319
-------------- ---------- ------------- ------------------
14:35:01 XLON 12672 109.62 441067979719320
-------------- ---------- ------------- ------------------
14:35:01 XLON 18 109.62 441067979719321
-------------- ---------- ------------- ------------------
14:35:30 XLON 6694 109.64 441067979719553
-------------- ---------- ------------- ------------------
14:35:30 XLON 8996 109.64 441067979719554
-------------- ---------- ------------- ------------------
14:35:31 XLON 3000 109.64 441067979719556
-------------- ---------- ------------- ------------------
14:35:31 XLON 12690 109.64 441067979719557
-------------- ---------- ------------- ------------------
14:35:46 XLON 3745 109.66 441067979719625
-------------- ---------- ------------- ------------------
14:36:01 XLON 11155 109.62 441067979719762
-------------- ---------- ------------- ------------------
14:36:01 XLON 3958 109.62 441067979719763
-------------- ---------- ------------- ------------------
14:36:01 XLON 577 109.62 441067979719764
-------------- ---------- ------------- ------------------
14:36:10 XLON 3251 109.62 441067979719830
-------------- ---------- ------------- ------------------
14:36:38 XLON 15690 109.64 441067979720122
-------------- ---------- ------------- ------------------
14:36:38 XLON 6416 109.64 441067979720123
-------------- ---------- ------------- ------------------
14:36:38 XLON 526 109.64 441067979720124
-------------- ---------- ------------- ------------------
14:36:38 XLON 3237 109.64 441067979720125
-------------- ---------- ------------- ------------------
14:36:38 XLON 4709 109.64 441067979720126
-------------- ---------- ------------- ------------------
14:36:38 XLON 635 109.64 441067979720127
-------------- ---------- ------------- ------------------
14:36:51 XLON 8105 109.60 441067979720176
-------------- ---------- ------------- ------------------
14:37:11 XLON 6800 109.58 441067979720322
-------------- ---------- ------------- ------------------
14:38:17 XLON 15690 109.58 441067979720715
-------------- ---------- ------------- ------------------
14:38:17 XLON 3000 109.58 441067979720725
-------------- ---------- ------------- ------------------
14:38:17 XLON 374 109.58 441067979720726
-------------- ---------- ------------- ------------------
14:38:17 XLON 7255 109.58 441067979720727
-------------- ---------- ------------- ------------------
14:38:17 XLON 5061 109.58 441067979720728
-------------- ---------- ------------- ------------------
14:38:34 XLON 2997 109.58 441067979720869
-------------- ---------- ------------- ------------------
14:38:58 XLON 149 109.60 441067979720970
-------------- ---------- ------------- ------------------
14:38:58 XLON 2600 109.60 441067979720971
-------------- ---------- ------------- ------------------
14:38:58 XLON 8196 109.60 441067979720972
-------------- ---------- ------------- ------------------
14:38:58 XLON 10449 109.60 441067979720973
-------------- ---------- ------------- ------------------
14:38:58 XLON 3059 109.60 441067979720974
-------------- ---------- ------------- ------------------
14:39:08 XLON 4168 109.62 441067979721035
-------------- ---------- ------------- ------------------
14:39:15 XLON 7069 109.60 441067979721181
-------------- ---------- ------------- ------------------
14:39:15 XLON 4076 109.60 441067979721182
-------------- ---------- ------------- ------------------
14:39:15 XLON 1369 109.60 441067979721183
-------------- ---------- ------------- ------------------
14:39:19 XLON 3176 109.60 441067979721194
-------------- ---------- ------------- ------------------
14:40:14 XLON 19757 109.72 441067979721562
-------------- ---------- ------------- ------------------
14:40:14 XLON 8313 109.72 441067979721563
-------------- ---------- ------------- ------------------
14:40:14 XLON 981 109.72 441067979721564
-------------- ---------- ------------- ------------------
14:40:27 XLON 1165 109.70 441067979721623
-------------- ---------- ------------- ------------------
14:40:27 XLON 14525 109.70 441067979721624
-------------- ---------- ------------- ------------------
14:41:21 XLON 7545 109.70 441067979721911
-------------- ---------- ------------- ------------------
14:41:21 XLON 1149 109.70 441067979721912
-------------- ---------- ------------- ------------------
14:41:21 XLON 3319 109.70 441067979721913
-------------- ---------- ------------- ------------------
14:41:21 XLON 3600 109.70 441067979721914
-------------- ---------- ------------- ------------------
14:41:53 XLON 8277 109.66 441067979722010
-------------- ---------- ------------- ------------------
14:41:53 XLON 159 109.66 441067979722011
-------------- ---------- ------------- ------------------
14:41:53 XLON 7254 109.66 441067979722012
-------------- ---------- ------------- ------------------
14:42:09 XLON 3890 109.64 441067979722112
-------------- ---------- ------------- ------------------
14:42:09 XLON 10997 109.64 441067979722113
-------------- ---------- ------------- ------------------
14:42:09 XLON 803 109.64 441067979722114
-------------- ---------- ------------- ------------------
14:43:04 XLON 1776 109.56 441067979722449
-------------- ---------- ------------- ------------------
14:43:21 XLON 1178 109.58 441067979722516
-------------- ---------- ------------- ------------------
14:43:21 XLON 1495 109.58 441067979722517
-------------- ---------- ------------- ------------------
14:43:49 XLON 3000 109.60 441067979722646
-------------- ---------- ------------- ------------------
14:44:14 XLON 2600 109.62 441067979722738
-------------- ---------- ------------- ------------------
14:44:14 XLON 3000 109.62 441067979722739
-------------- ---------- ------------- ------------------
14:44:19 XLON 2300 109.62 441067979722748
-------------- ---------- ------------- ------------------
14:44:19 XLON 3000 109.62 441067979722749
-------------- ---------- ------------- ------------------
14:44:22 XLON 4805 109.60 441067979722794
-------------- ---------- ------------- ------------------
14:44:22 XLON 10885 109.60 441067979722795
-------------- ---------- ------------- ------------------
14:44:49 XLON 4576 109.64 441067979722912
-------------- ---------- ------------- ------------------
14:44:49 XLON 3000 109.64 441067979722913
-------------- ---------- ------------- ------------------
14:44:49 XLON 1298 109.64 441067979722914
-------------- ---------- ------------- ------------------
14:45:50 XLON 1161 109.72 441067979723188
-------------- ---------- ------------- ------------------
14:45:50 XLON 4887 109.72 441067979723189
-------------- ---------- ------------- ------------------
14:45:50 XLON 3000 109.72 441067979723190
-------------- ---------- ------------- ------------------
14:45:50 XLON 1149 109.72 441067979723191
-------------- ---------- ------------- ------------------
14:46:03 XLON 15690 109.74 441067979723246
-------------- ---------- ------------- ------------------
14:46:04 XLON 7993 109.74 441067979723248
-------------- ---------- ------------- ------------------
14:46:04 XLON 7697 109.74 441067979723249
-------------- ---------- ------------- ------------------
14:46:24 XLON 7367 109.76 441067979723355
-------------- ---------- ------------- ------------------
14:47:09 XLON 4615 109.76 441067979723547
-------------- ---------- ------------- ------------------
14:47:09 XLON 4849 109.76 441067979723548
-------------- ---------- ------------- ------------------
14:47:09 XLON 5277 109.78 441067979723549
-------------- ---------- ------------- ------------------
14:47:09 XLON 2000 109.78 441067979723550
-------------- ---------- ------------- ------------------
14:47:09 XLON 4065 109.78 441067979723551
-------------- ---------- ------------- ------------------
14:47:09 XLON 3000 109.78 441067979723552
-------------- ---------- ------------- ------------------
14:47:09 XLON 1298 109.78 441067979723553
-------------- ---------- ------------- ------------------
14:47:09 XLON 7769 109.78 441067979723554
-------------- ---------- ------------- ------------------
14:47:09 XLON 4709 109.78 441067979723555
-------------- ---------- ------------- ------------------
14:47:17 XLON 2344 109.76 441067979723591
-------------- ---------- ------------- ------------------
14:47:17 XLON 13346 109.76 441067979723592
-------------- ---------- ------------- ------------------
14:47:18 XLON 1600 109.76 441067979723595
-------------- ---------- ------------- ------------------
14:47:59 XLON 890 109.84 441067979723774
-------------- ---------- ------------- ------------------
14:47:59 XLON 2000 109.84 441067979723775
-------------- ---------- ------------- ------------------
14:48:12 XLON 15690 109.82 441067979723816
-------------- ---------- ------------- ------------------
14:48:53 XLON 15690 109.82 441067979723886
-------------- ---------- ------------- ------------------
14:48:54 XLON 3000 109.82 441067979723888
-------------- ---------- ------------- ------------------
14:48:58 XLON 5333 109.84 441067979723906
-------------- ---------- ------------- ------------------
14:48:58 XLON 2000 109.84 441067979723907
-------------- ---------- ------------- ------------------
14:49:03 XLON 2836 109.84 441067979723919
-------------- ---------- ------------- ------------------
14:49:03 XLON 3340 109.84 441067979723920
-------------- ---------- ------------- ------------------
14:49:08 XLON 7789 109.84 441067979723932
-------------- ---------- ------------- ------------------
14:49:08 XLON 550 109.84 441067979723933
-------------- ---------- ------------- ------------------
14:49:21 XLON 10127 109.82 441067979723993
-------------- ---------- ------------- ------------------
14:49:21 XLON 1935 109.82 441067979723994
-------------- ---------- ------------- ------------------
14:49:23 XLON 3000 109.80 441067979724035
-------------- ---------- ------------- ------------------
14:49:23 XLON 1024 109.80 441067979724036
-------------- ---------- ------------- ------------------
14:49:54 XLON 4837 109.82 441067979724205
-------------- ---------- ------------- ------------------
14:49:54 XLON 3000 109.82 441067979724206
-------------- ---------- ------------- ------------------
14:50:00 XLON 973 109.82 441067979724244
-------------- ---------- ------------- ------------------
14:50:00 XLON 4665 109.82 441067979724245
-------------- ---------- ------------- ------------------
14:50:18 XLON 3599 109.82 441067979724322
-------------- ---------- ------------- ------------------
14:50:18 XLON 3371 109.82 441067979724323
-------------- ---------- ------------- ------------------
14:50:18 XLON 7342 109.82 441067979724324
-------------- ---------- ------------- ------------------
14:50:18 XLON 1934 109.82 441067979724325
-------------- ---------- ------------- ------------------
14:50:35 XLON 3851 109.68 441067979724456
-------------- ---------- ------------- ------------------
14:50:35 XLON 10620 109.68 441067979724457
-------------- ---------- ------------- ------------------
14:51:01 XLON 15690 109.64 441067979724627
-------------- ---------- ------------- ------------------
14:51:20 XLON 3322 109.58 441067979724733
-------------- ---------- ------------- ------------------
14:51:58 XLON 14291 109.70 441067979724883
-------------- ---------- ------------- ------------------
14:52:14 XLON 15690 109.68 441067979724918
-------------- ---------- ------------- ------------------
14:52:39 XLON 15690 109.66 441067979724988
-------------- ---------- ------------- ------------------
14:53:10 XLON 8741 109.62 441067979725115
-------------- ---------- ------------- ------------------
14:53:10 XLON 760 109.62 441067979725116
-------------- ---------- ------------- ------------------
14:53:10 XLON 3973 109.62 441067979725117
-------------- ---------- ------------- ------------------
14:53:43 XLON 3539 109.60 441067979725302
-------------- ---------- ------------- ------------------
14:53:48 XLON 3350 109.60 441067979725317
-------------- ---------- ------------- ------------------
14:53:48 XLON 3322 109.60 441067979725318
-------------- ---------- ------------- ------------------
14:53:48 XLON 8192 109.60 441067979725319
-------------- ---------- ------------- ------------------
14:53:48 XLON 224 109.60 441067979725320
-------------- ---------- ------------- ------------------
14:54:12 XLON 3862 109.58 441067979725422
-------------- ---------- ------------- ------------------
14:54:12 XLON 11378 109.58 441067979725423
-------------- ---------- ------------- ------------------
14:54:49 XLON 8462 109.56 441067979725595
-------------- ---------- ------------- ------------------
14:54:54 XLON 1495 109.56 441067979725614
-------------- ---------- ------------- ------------------
14:54:54 XLON 5897 109.56 441067979725615
-------------- ---------- ------------- ------------------
14:55:01 XLON 15690 109.54 441067979725677
-------------- ---------- ------------- ------------------
14:55:35 XLON 13818 109.60 441067979725907
-------------- ---------- ------------- ------------------
14:55:35 XLON 1872 109.60 441067979725908
-------------- ---------- ------------- ------------------
14:56:32 XLON 2718 109.62 441067979726333
-------------- ---------- ------------- ------------------
14:56:32 XLON 1793 109.62 441067979726334
-------------- ---------- ------------- ------------------
14:56:32 XLON 3000 109.62 441067979726335
-------------- ---------- ------------- ------------------
14:56:32 XLON 4576 109.62 441067979726336
-------------- ---------- ------------- ------------------
14:56:32 XLON 943 109.62 441067979726337
-------------- ---------- ------------- ------------------
14:56:54 XLON 2 109.56 441067979726455
-------------- ---------- ------------- ------------------
14:58:01 XLON 15690 109.64 441067979726731
-------------- ---------- ------------- ------------------
14:58:01 XLON 405 109.64 441067979726735
-------------- ---------- ------------- ------------------
14:58:01 XLON 3000 109.64 441067979726736
-------------- ---------- ------------- ------------------
14:58:01 XLON 5932 109.64 441067979726737
-------------- ---------- ------------- ------------------
14:58:01 XLON 4709 109.64 441067979726738
-------------- ---------- ------------- ------------------
14:58:01 XLON 1200 109.64 441067979726739
-------------- ---------- ------------- ------------------
14:58:01 XLON 444 109.64 441067979726740
-------------- ---------- ------------- ------------------
14:58:03 XLON 2053 109.60 441067979726774
-------------- ---------- ------------- ------------------
14:58:03 XLON 1984 109.60 441067979726775
-------------- ---------- ------------- ------------------
14:58:03 XLON 2665 109.60 441067979726776
-------------- ---------- ------------- ------------------
14:58:03 XLON 2709 109.60 441067979726777
-------------- ---------- ------------- ------------------
14:58:03 XLON 4226 109.60 441067979726778
-------------- ---------- ------------- ------------------
14:58:03 XLON 2053 109.60 441067979726779
-------------- ---------- ------------- ------------------
14:58:33 XLON 168 109.68 441067979726949
-------------- ---------- ------------- ------------------
14:58:33 XLON 1986 109.68 441067979726950
-------------- ---------- ------------- ------------------
14:58:33 XLON 1036 109.68 441067979726951
-------------- ---------- ------------- ------------------
14:58:46 XLON 15690 109.62 441067979726997
-------------- ---------- ------------- ------------------
14:59:20 XLON 15255 109.44 441067979727204
-------------- ---------- ------------- ------------------
14:59:59 XLON 6574 109.46 441067979727377
-------------- ---------- ------------- ------------------
14:59:59 XLON 7374 109.46 441067979727378
-------------- ---------- ------------- ------------------
15:00:36 XLON 15690 109.58 441067979727683
-------------- ---------- ------------- ------------------
15:01:32 XLON 14851 109.64 441067979728105
-------------- ---------- ------------- ------------------
15:02:19 XLON 15690 109.60 441067979728443
-------------- ---------- ------------- ------------------
15:02:48 XLON 15690 109.70 441067979728774
-------------- ---------- ------------- ------------------
15:03:30 XLON 15000 109.72 441067979729149
-------------- ---------- ------------- ------------------
15:03:52 XLON 2539 109.66 441067979729281
-------------- ---------- ------------- ------------------
15:03:52 XLON 1087 109.66 441067979729282
-------------- ---------- ------------- ------------------
15:04:04 XLON 13692 109.64 441067979729331
-------------- ---------- ------------- ------------------
15:05:06 XLON 3364 109.60 441067979729801
-------------- ---------- ------------- ------------------
15:05:06 XLON 12326 109.60 441067979729802
-------------- ---------- ------------- ------------------
15:05:57 XLON 15690 109.66 441067979730093
-------------- ---------- ------------- ------------------
15:06:19 XLON 3688 109.66 441067979730210
-------------- ---------- ------------- ------------------
15:06:19 XLON 11000 109.66 441067979730211
-------------- ---------- ------------- ------------------
15:06:19 XLON 1002 109.66 441067979730212
-------------- ---------- ------------- ------------------
15:06:56 XLON 15690 109.68 441067979730382
-------------- ---------- ------------- ------------------
15:07:59 XLON 15387 109.68 441067979730797
-------------- ---------- ------------- ------------------
15:08:25 XLON 14419 109.68 441067979730862
-------------- ---------- ------------- ------------------
15:09:11 XLON 3359 109.62 441067979731179
-------------- ---------- ------------- ------------------
15:09:38 XLON 8000 109.60 441067979731282
-------------- ---------- ------------- ------------------
15:09:38 XLON 7690 109.60 441067979731283
-------------- ---------- ------------- ------------------
15:10:05 XLON 15341 109.60 441067979731394
-------------- ---------- ------------- ------------------
15:10:37 XLON 13325 109.62 441067979731575
-------------- ---------- ------------- ------------------
15:11:20 XLON 5594 109.56 441067979731717
-------------- ---------- ------------- ------------------
15:11:24 XLON 10096 109.56 441067979731732
-------------- ---------- ------------- ------------------
15:12:22 XLON 1367 109.72 441067979731995
-------------- ---------- ------------- ------------------
15:12:22 XLON 3000 109.72 441067979731996
-------------- ---------- ------------- ------------------
15:12:27 XLON 2800 109.72 441067979732035
-------------- ---------- ------------- ------------------
15:12:27 XLON 2000 109.72 441067979732036
-------------- ---------- ------------- ------------------
15:12:27 XLON 3000 109.72 441067979732037
-------------- ---------- ------------- ------------------
15:12:27 XLON 4665 109.72 441067979732038
-------------- ---------- ------------- ------------------
15:12:27 XLON 299 109.72 441067979732039
-------------- ---------- ------------- ------------------
15:12:37 XLON 15690 109.68 441067979732082
-------------- ---------- ------------- ------------------
15:12:45 XLON 8265 109.66 441067979732098
-------------- ---------- ------------- ------------------
15:13:16 XLON 8558 109.68 441067979732213
-------------- ---------- ------------- ------------------
15:14:09 XLON 3000 109.66 441067979732451
-------------- ---------- ------------- ------------------
15:14:09 XLON 2904 109.66 441067979732452
-------------- ---------- ------------- ------------------
15:14:09 XLON 1149 109.66 441067979732453
-------------- ---------- ------------- ------------------
15:14:32 XLON 10 109.66 441067979732494
-------------- ---------- ------------- ------------------
15:14:40 XLON 430 109.66 441067979732503
-------------- ---------- ------------- ------------------
15:14:40 XLON 3688 109.66 441067979732504
-------------- ---------- ------------- ------------------
15:14:40 XLON 3164 109.66 441067979732505
-------------- ---------- ------------- ------------------
15:14:40 XLON 430 109.66 441067979732506
-------------- ---------- ------------- ------------------
15:14:40 XLON 2269 109.66 441067979732511
-------------- ---------- ------------- ------------------
15:14:41 XLON 13421 109.66 441067979732512
-------------- ---------- ------------- ------------------
15:15:12 XLON 13740 109.72 441067979732720
-------------- ---------- ------------- ------------------
15:16:14 XLON 15283 109.84 441067979732935
-------------- ---------- ------------- ------------------
15:16:35 XLON 2000 109.84 441067979733010
-------------- ---------- ------------- ------------------
15:16:35 XLON 2020 109.84 441067979733011
-------------- ---------- ------------- ------------------
15:16:35 XLON 2000 109.84 441067979733012
-------------- ---------- ------------- ------------------
15:16:35 XLON 9670 109.84 441067979733013
-------------- ---------- ------------- ------------------
15:17:09 XLON 3000 109.86 441067979733210
-------------- ---------- ------------- ------------------
15:17:09 XLON 458 109.86 441067979733211
-------------- ---------- ------------- ------------------
15:17:35 XLON 13646 109.90 441067979733372
-------------- ---------- ------------- ------------------
15:18:32 XLON 15690 109.88 441067979733671
-------------- ---------- ------------- ------------------
15:19:08 XLON 14489 109.92 441067979733827
-------------- ---------- ------------- ------------------
15:19:36 XLON 3000 109.82 441067979734016
-------------- ---------- ------------- ------------------
15:19:36 XLON 171 109.82 441067979734017
-------------- ---------- ------------- ------------------
15:20:02 XLON 614 109.82 441067979734090
-------------- ---------- ------------- ------------------
15:20:03 XLON 2670 109.82 441067979734092
-------------- ---------- ------------- ------------------
15:20:03 XLON 10036 109.82 441067979734093
-------------- ---------- ------------- ------------------
15:21:02 XLON 490 109.86 441067979734386
-------------- ---------- ------------- ------------------
15:21:02 XLON 4559 109.86 441067979734387
-------------- ---------- ------------- ------------------
15:21:02 XLON 10641 109.86 441067979734388
-------------- ---------- ------------- ------------------
15:21:37 XLON 2331 109.82 441067979734506
-------------- ---------- ------------- ------------------
15:21:37 XLON 13058 109.82 441067979734507
-------------- ---------- ------------- ------------------
15:23:11 XLON 15690 109.86 441067979734803
-------------- ---------- ------------- ------------------
15:23:14 XLON 13932 109.84 441067979734833
-------------- ---------- ------------- ------------------
15:23:40 XLON 3577 109.84 441067979734905
-------------- ---------- ------------- ------------------
15:23:40 XLON 500 109.84 441067979734906
-------------- ---------- ------------- ------------------
15:24:34 XLON 8094 110.06 441067979735161
-------------- ---------- ------------- ------------------
15:24:34 XLON 438 110.08 441067979735162
-------------- ---------- ------------- ------------------
15:25:00 XLON 15690 110.06 441067979735237
-------------- ---------- ------------- ------------------
15:25:00 XLON 5411 110.04 441067979735241
-------------- ---------- ------------- ------------------
15:26:06 XLON 14509 110.02 441067979735515
-------------- ---------- ------------- ------------------
15:27:14 XLON 11732 110.08 441067979735714
-------------- ---------- ------------- ------------------
15:27:14 XLON 3958 110.08 441067979735715
-------------- ---------- ------------- ------------------
15:28:05 XLON 15690 110.06 441067979735855
-------------- ---------- ------------- ------------------
15:28:22 XLON 3104 110.08 441067979735913
-------------- ---------- ------------- ------------------
15:29:08 XLON 4576 110.08 441067979736057
-------------- ---------- ------------- ------------------
15:29:08 XLON 5846 110.08 441067979736058
-------------- ---------- ------------- ------------------
15:29:08 XLON 2386 110.08 441067979736059
-------------- ---------- ------------- ------------------
15:29:08 XLON 311 110.08 441067979736060
-------------- ---------- ------------- ------------------
15:29:08 XLON 862 110.08 441067979736061
-------------- ---------- ------------- ------------------
15:29:57 XLON 15090 110.08 441067979736236
-------------- ---------- ------------- ------------------
15:30:16 XLON 15690 110.02 441067979736371
-------------- ---------- ------------- ------------------
15:31:23 XLON 15690 110.02 441067979736651
-------------- ---------- ------------- ------------------
15:31:58 XLON 12969 109.92 441067979736889
-------------- ---------- ------------- ------------------
15:31:58 XLON 2138 109.92 441067979736890
-------------- ---------- ------------- ------------------
15:32:46 XLON 4620 109.98 441067979737057
-------------- ---------- ------------- ------------------
15:32:46 XLON 10674 109.98 441067979737058
-------------- ---------- ------------- ------------------
15:34:09 XLON 3000 110.02 441067979737370
-------------- ---------- ------------- ------------------
15:34:09 XLON 4665 110.02 441067979737371
-------------- ---------- ------------- ------------------
15:34:09 XLON 7932 110.02 441067979737372
-------------- ---------- ------------- ------------------
15:34:30 XLON 4392 109.98 441067979737446
-------------- ---------- ------------- ------------------
15:34:30 XLON 11298 109.98 441067979737447
-------------- ---------- ------------- ------------------
15:35:07 XLON 15435 110.00 441067979737578
-------------- ---------- ------------- ------------------
15:35:07 XLON 255 110.00 441067979737579
-------------- ---------- ------------- ------------------
15:35:43 XLON 2000 110.00 441067979737749
-------------- ---------- ------------- ------------------
15:35:43 XLON 1301 110.00 441067979737750
-------------- ---------- ------------- ------------------
15:36:21 XLON 3000 110.14 441067979737981
-------------- ---------- ------------- ------------------
15:36:21 XLON 4798 110.14 441067979737982
-------------- ---------- ------------- ------------------
15:36:21 XLON 4650 110.14 441067979737983
-------------- ---------- ------------- ------------------
15:36:51 XLON 7836 110.10 441067979738074
-------------- ---------- ------------- ------------------
15:36:51 XLON 7854 110.10 441067979738075
-------------- ---------- ------------- ------------------
15:37:15 XLON 15690 110.06 441067979738142
-------------- ---------- ------------- ------------------
15:37:39 XLON 2906 110.20 441067979738274
-------------- ---------- ------------- ------------------
15:37:39 XLON 416 110.20 441067979738275
-------------- ---------- ------------- ------------------
15:37:51 XLON 10939 110.16 441067979738322
-------------- ---------- ------------- ------------------
15:37:51 XLON 4597 110.16 441067979738323
-------------- ---------- ------------- ------------------
15:38:46 XLON 13808 110.22 441067979738616
-------------- ---------- ------------- ------------------
15:39:39 XLON 1640 110.18 441067979738896
-------------- ---------- ------------- ------------------
15:39:39 XLON 3706 110.18 441067979738897
-------------- ---------- ------------- ------------------
15:39:39 XLON 8030 110.18 441067979738898
-------------- ---------- ------------- ------------------
15:39:39 XLON 2763 110.18 441067979738899
-------------- ---------- ------------- ------------------
15:39:58 XLON 8486 110.14 441067979738949
-------------- ---------- ------------- ------------------
15:39:58 XLON 6054 110.14 441067979738950
-------------- ---------- ------------- ------------------
15:40:49 XLON 4725 110.14 441067979739112
-------------- ---------- ------------- ------------------
15:40:49 XLON 10695 110.14 441067979739113
-------------- ---------- ------------- ------------------
15:41:22 XLON 15690 110.12 441067979739426
-------------- ---------- ------------- ------------------
15:42:12 XLON 15690 110.12 441067979739764
-------------- ---------- ------------- ------------------
15:43:06 XLON 15690 110.08 441067979739978
-------------- ---------- ------------- ------------------
15:43:48 XLON 15690 110.04 441067979740116
-------------- ---------- ------------- ------------------
15:44:56 XLON 15690 110.04 441067979740441
-------------- ---------- ------------- ------------------
15:46:01 XLON 2803 110.02 441067979740700
-------------- ---------- ------------- ------------------
15:46:01 XLON 8343 110.02 441067979740701
-------------- ---------- ------------- ------------------
15:46:01 XLON 2782 110.02 441067979740702
-------------- ---------- ------------- ------------------
15:46:07 XLON 638 110.02 441067979740706
-------------- ---------- ------------- ------------------
15:46:07 XLON 2592 110.02 441067979740707
-------------- ---------- ------------- ------------------
15:46:29 XLON 6315 110.02 441067979740816
-------------- ---------- ------------- ------------------
15:46:29 XLON 8177 110.02 441067979740817
-------------- ---------- ------------- ------------------
15:47:33 XLON 3852 110.04 441067979741019
-------------- ---------- ------------- ------------------
15:47:33 XLON 2000 110.04 441067979741020
-------------- ---------- ------------- ------------------
15:47:33 XLON 8077 110.04 441067979741021
-------------- ---------- ------------- ------------------
15:47:33 XLON 2127 110.04 441067979741022
-------------- ---------- ------------- ------------------
15:47:33 XLON 1678 110.04 441067979741023
-------------- ---------- ------------- ------------------
15:48:19 XLON 1708 110.04 441067979741211
-------------- ---------- ------------- ------------------
15:48:19 XLON 1588 110.04 441067979741212
-------------- ---------- ------------- ------------------
15:48:19 XLON 3000 110.04 441067979741213
-------------- ---------- ------------- ------------------
15:48:19 XLON 7036 110.04 441067979741214
-------------- ---------- ------------- ------------------
15:48:19 XLON 2033 110.04 441067979741215
-------------- ---------- ------------- ------------------
15:48:29 XLON 6857 110.04 441067979741248
-------------- ---------- ------------- ------------------
15:48:29 XLON 7167 110.04 441067979741249
-------------- ---------- ------------- ------------------
15:50:19 XLON 15690 109.96 441067979741655
-------------- ---------- ------------- ------------------
15:50:19 XLON 3000 109.96 441067979741656
-------------- ---------- ------------- ------------------
15:50:51 XLON 15690 109.94 441067979741786
-------------- ---------- ------------- ------------------
15:50:51 XLON 6675 109.96 441067979741787
-------------- ---------- ------------- ------------------
15:51:01 XLON 10263 109.92 441067979741867
-------------- ---------- ------------- ------------------
15:51:01 XLON 909 109.92 441067979741868
-------------- ---------- ------------- ------------------
15:52:16 XLON 1228 110.02 441067979742325
-------------- ---------- ------------- ------------------
15:52:16 XLON 2000 110.02 441067979742326
-------------- ---------- ------------- ------------------
15:52:16 XLON 3388 110.02 441067979742327
-------------- ---------- ------------- ------------------
15:52:41 XLON 15690 110.04 441067979742490
-------------- ---------- ------------- ------------------
15:53:09 XLON 3352 110.06 441067979742663
-------------- ---------- ------------- ------------------
15:53:21 XLON 15690 110.04 441067979742726
-------------- ---------- ------------- ------------------
15:54:18 XLON 2000 110.08 441067979742956
-------------- ---------- ------------- ------------------
15:54:18 XLON 3000 110.08 441067979742957
-------------- ---------- ------------- ------------------
15:54:18 XLON 5510 110.08 441067979742958
-------------- ---------- ------------- ------------------
15:54:37 XLON 15690 110.08 441067979743107
-------------- ---------- ------------- ------------------
15:54:41 XLON 6489 110.06 441067979743131
-------------- ---------- ------------- ------------------
15:55:21 XLON 15690 110.08 441067979743336
-------------- ---------- ------------- ------------------
15:56:26 XLON 15106 110.08 441067979743603
-------------- ---------- ------------- ------------------
15:57:32 XLON 3000 110.24 441067979743904
-------------- ---------- ------------- ------------------
15:57:32 XLON 1246 110.24 441067979743905
-------------- ---------- ------------- ------------------
15:57:41 XLON 10319 110.24 441067979743927
-------------- ---------- ------------- ------------------
15:57:52 XLON 15690 110.24 441067979743962
-------------- ---------- ------------- ------------------
15:58:33 XLON 15690 110.20 441067979744086
-------------- ---------- ------------- ------------------
15:58:51 XLON 4652 110.20 441067979744141
-------------- ---------- ------------- ------------------
15:58:51 XLON 1539 110.20 441067979744142
-------------- ---------- ------------- ------------------
15:58:51 XLON 4823 110.20 441067979744144
-------------- ---------- ------------- ------------------
15:58:51 XLON 3000 110.20 441067979744153
-------------- ---------- ------------- ------------------
15:58:51 XLON 3000 110.20 441067979744154
-------------- ---------- ------------- ------------------
15:58:52 XLON 1292 110.20 441067979744183
-------------- ---------- ------------- ------------------
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
POSFSDFWDEFSEIE
(END) Dow Jones Newswires
December 03, 2021 12:56 ET (17:56 GMT)
1 Year Vodafone Chart |
1 Month Vodafone Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
