REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
06/05/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 06/05/2021 it has purchased a total of 362,400 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
237,241
22,400
66,903
35,856
Highest price paid (per ordinary share)
9.964
9.950
9.950
9.958
Lowest price paid (per ordinary share)
9.704
9.714
9.704
9.710
Volume weighted average price paid (per ordinary share)
9.8170
9.8318
9.8364
9.8420
The purchases form part of the Company's share buyback programme announced on 11th March 2021.
Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,280,527,242 ordinary shares.
The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,210,037,289 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by EXANE BNP PARIBAS on behalf of the Company as part of the share buyback programme is set out below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of WPP plc: 549300LSGBXPYHXGDT93
Schedule of Purchases - Individual Transactions
Issuer Name
WPP plc
LEI
549300LSGBXPYHXGDT93
ISIN
JE00B8KF9B49
Intermediary Name
EXANE BNP PARIBAS
Intermediary Code
969500UP76J52A9OXU27
Timezone
GMT
Currency
GBP
Number of Shares
Price Per Share (GBP)
Trading Venue
Date of Transaction
Time of transaction
Transaction reference Number
216
9.926
BATE
06/05/2021
07:09:51
00264552785EXPA1
100
9.918
BATE
06/05/2021
07:10:06
00264552863EXPA1
17
9.914
BATE
06/05/2021
07:22:10
00264556964EXPA1
58
9.914
BATE
06/05/2021
07:22:25
00264557014EXPA1
12
9.914
BATE
06/05/2021
07:22:25
00264557017EXPA1
100
9.914
BATE
06/05/2021
07:22:25
00264557019EXPA1
1
9.914
BATE
06/05/2021
07:25:06
00264557702EXPA1
111
9.918
BATE
06/05/2021
07:25:21
00264557740EXPA1
18
9.922
BATE
06/05/2021
07:25:57
00264557996EXPA1
131
9.936
BATE
06/05/2021
07:27:49
00264558508EXPA1
797
9.936
BATE
06/05/2021
07:27:49
00264558509EXPA1
2
9.946
BATE
06/05/2021
07:29:45
00264559026EXPA1
142
9.946
BATE
06/05/2021
07:30:09
00264559113EXPA1
369
9.946
BATE
06/05/2021
07:30:09
00264559114EXPA1
100
9.946
BATE
06/05/2021
07:30:09
00264559115EXPA1
1
9.946
BATE
06/05/2021
07:30:39
00264559230EXPA1
519
9.950
BATE
06/05/2021
07:35:29
00264560371EXPA1
38
9.940
BATE
06/05/2021
07:42:01
00264561839EXPA1
123
9.948
BATE
06/05/2021
07:43:34
00264562330EXPA1
24
9.948
BATE
06/05/2021
07:43:34
00264562332EXPA1
277
9.948
BATE
06/05/2021
07:43:34
00264562333EXPA1
26
9.948
BATE
06/05/2021
07:44:23
00264562528EXPA1
150
9.936
BATE
06/05/2021
07:47:53
00264563608EXPA1
1
9.920
BATE
06/05/2021
07:54:57
00264566311EXPA1
133
9.920
BATE
06/05/2021
07:54:57
00264566318EXPA1
87
9.920
BATE
06/05/2021
07:54:57
00264566319EXPA1
419
9.924
BATE
06/05/2021
08:06:36
00264570020EXPA1
395
9.924
BATE
06/05/2021
08:11:48
00264571566EXPA1
120
9.920
BATE
06/05/2021
08:15:01
00264572391EXPA1
34
9.920
BATE
06/05/2021
08:15:01
00264572392EXPA1
9
9.920
BATE
06/05/2021
08:15:04
00264572404EXPA1
307
9.916
BATE
06/05/2021
08:26:39
00264575636EXPA1
11
9.906
BATE
06/05/2021
08:31:00
00264576638EXPA1
826
9.906
BATE
06/05/2021
08:31:02
00264576647EXPA1
141
9.878
BATE
06/05/2021
08:49:54
00264582287EXPA1
328
9.878
BATE
06/05/2021
08:50:01
00264582323EXPA1
100
9.876
BATE
06/05/2021
08:56:49
00264584370EXPA1
141
9.876
BATE
06/05/2021
08:56:55
00264584383EXPA1
706
9.876
BATE
06/05/2021
08:56:55
00264584386EXPA1
100
9.904
BATE
06/05/2021
09:06:08
00264586854EXPA1
30
9.904
BATE
06/05/2021
09:06:08
00264586856EXPA1
36
9.888
BATE
06/05/2021
09:32:59
00264594930EXPA1
100
9.888
BATE
06/05/2021
09:32:59
00264594931EXPA1
100
9.888
BATE
06/05/2021
09:32:59
00264594932EXPA1
18
9.896
BATE
06/05/2021
09:40:28
00264596750EXPA1
600
9.896
BATE
06/05/2021
09:40:28
00264596751EXPA1
92
9.896
BATE
06/05/2021
09:40:28
00264596752EXPA1
116
9.896
BATE
06/05/2021
09:40:28
00264596753EXPA1
580
9.910
BATE
06/05/2021
09:55:37
00264600832EXPA1
41
9.896
BATE
06/05/2021
09:59:50
00264602236EXPA1
58
9.920
BATE
06/05/2021
10:14:08
00264605744EXPA1
17
9.902
BATE
06/05/2021
10:24:49
00264608389EXPA1
150
9.902
BATE
06/05/2021
10:24:49
00264608392EXPA1
19
9.886
BATE
06/05/2021
10:44:57
00264612410EXPA1
80
9.886
BATE
06/05/2021
10:44:57
00264612412EXPA1
3
9.884
BATE
06/05/2021
10:53:10
00264614053EXPA1
27
9.884
BATE
06/05/2021
10:53:10
00264614058EXPA1
100
9.884
BATE
06/05/2021
10:53:10
00264614059EXPA1
403
9.868
BATE
06/05/2021
10:57:12
00264615374EXPA1
258
9.868
BATE
06/05/2021
10:57:12
00264615376EXPA1
107
9.868
BATE
06/05/2021
10:57:17
00264615408EXPA1
2
9.856
BATE
06/05/2021
11:10:33
00264618620EXPA1
6
9.856
BATE
06/05/2021
11:10:33
00264618623EXPA1
6
9.856
BATE
06/05/2021
11:10:33
00264618625EXPA1
5
9.820
BATE
06/05/2021
11:53:28
00264628879EXPA1
85
9.806
BATE
06/05/2021
12:22:47
00264635469EXPA1
129
9.806
BATE
06/05/2021
12:22:47
00264635471EXPA1
2
9.806
BATE
06/05/2021
12:22:47
00264635477EXPA1
100
9.806
BATE
06/05/2021
12:22:47
00264635478EXPA1
430
9.806
BATE
06/05/2021
12:22:47
00264635479EXPA1
283
9.816
BATE
06/05/2021
12:37:24
00264639249EXPA1
501
9.816
BATE
06/05/2021
12:37:45
00264639326EXPA1
1
9.806
BATE
06/05/2021
12:42:23
00264640203EXPA1
110
9.806
BATE
06/05/2021
12:42:23
00264640205EXPA1
4
9.792
BATE
06/05/2021
13:09:06
00264646941EXPA1
15
9.792
BATE
06/05/2021
13:09:06
00264646943EXPA1
36
9.792
BATE
06/05/2021
13:09:06
00264646944EXPA1
96
9.792
BATE
06/05/2021
13:09:06
00264646945EXPA1
1111
9.812
BATE
06/05/2021
13:19:38
00264649997EXPA1
5
9.812
BATE
06/05/2021
13:22:20
00264650751EXPA1
100
9.802
BATE
06/05/2021
13:25:06
00264651605EXPA1
111
9.802
BATE
06/05/2021
13:25:06
00264651606EXPA1
2
9.802
BATE
06/05/2021
13:25:06
00264651608EXPA1
1
9.798
BATE
06/05/2021
13:27:59
00264652373EXPA1
2
9.798
BATE
06/05/2021
13:27:59
00264652374EXPA1
87
9.798
BATE
06/05/2021
13:28:23
00264652532EXPA1
100
9.804
BATE
06/05/2021
13:30:30
00264653523EXPA1
110
9.804
BATE
06/05/2021
13:30:30
00264653524EXPA1
5
9.804
BATE
06/05/2021
13:30:30
00264653525EXPA1
36
9.804
BATE
06/05/2021
13:30:33
00264653540EXPA1
90
9.804
BATE
06/05/2021
13:30:33
00264653541EXPA1
100
9.804
BATE
06/05/2021
13:30:33
00264653542EXPA1
100
9.788
BATE
06/05/2021
13:38:23
00264657602EXPA1
233
9.772
BATE
06/05/2021
13:40:08
00264658342EXPA1
100
9.772
BATE
06/05/2021
13:40:08
00264658344EXPA1
4
9.760
BATE
06/05/2021
13:46:21
00264660926EXPA1
99
9.760
BATE
06/05/2021
13:46:21
00264660927EXPA1
9
9.754
BATE
06/05/2021
13:53:43
00264663821EXPA1
7
9.740
BATE
06/05/2021
13:56:13
00264665007EXPA1
2
9.732
BATE
06/05/2021
13:57:18
00264665355EXPA1
100
9.732
BATE
06/05/2021
13:57:18
00264665360EXPA1
90
9.714
BATE
06/05/2021
14:03:32
00264668894EXPA1
6
9.714
BATE
06/05/2021
14:03:32
00264668895EXPA1
100
9.714
BATE
06/05/2021
14:03:32
00264668896EXPA1
2
9.714
BATE
06/05/2021
14:03:32
00264668897EXPA1
100
9.714
BATE
06/05/2021
14:03:32
00264668898EXPA1
6
9.718
BATE
06/05/2021
14:12:30
00264673279EXPA1
1
9.718
BATE
06/05/2021
14:12:30
00264673281EXPA1
51
9.720
BATE
06/05/2021
14:12:30
00264673283EXPA1
362
9.724
BATE
06/05/2021
14:18:32
00264676106EXPA1
2
9.718
BATE
06/05/2021
14:23:17
00264678341EXPA1
356
9.764
BATE
06/05/2021
14:35:19
00264683965EXPA1
469
9.772
BATE
06/05/2021
14:36:57
00264684767EXPA1
107
9.772
BATE
06/05/2021
14:36:57
00264684768EXPA1
289
9.766
BATE
06/05/2021
14:39:18
00264685789EXPA1
101
9.766
BATE
06/05/2021
14:39:18
00264685790EXPA1
79
9.766
BATE
06/05/2021
14:39:18
00264685792EXPA1
71
9.766
BATE
06/05/2021
14:39:18
00264685793EXPA1
100
9.766
BATE
06/05/2021
14:39:18
00264685794EXPA1
2
9.766
BATE
06/05/2021
14:39:18
00264685795EXPA1
7
9.750
BATE
06/05/2021
14:45:01
00264688279EXPA1
1
9.750
BATE
06/05/2021
14:45:01
00264688280EXPA1
2
9.750
BATE
06/05/2021
14:45:01
00264688281EXPA1
307
9.750
BATE
06/05/2021
14:45:01
00264688282EXPA1
10
9.750
BATE
06/05/2021
14:45:01
00264688283EXPA1
14
9.750
BATE
06/05/2021
14:45:20
00264688449EXPA1
67
9.750
BATE
06/05/2021
14:45:20
00264688452EXPA1
883
9.750
BATE
06/05/2021
14:45:20
00264688453EXPA1
100
9.740
BATE
06/05/2021
14:49:27
00264690371EXPA1
6
9.746
BATE
06/05/2021
15:01:16
00264696461EXPA1
100
9.738
BATE
06/05/2021
15:02:19
00264697053EXPA1
299
9.738
BATE
06/05/2021
15:02:19
00264697057EXPA1
885
9.736
BATE
06/05/2021
15:04:09
00264698064EXPA1
825
9.736
BATE
06/05/2021
15:04:09
00264698065EXPA1
32
9.736
BATE
06/05/2021
15:04:14
00264698106EXPA1
33
9.736
BATE
06/05/2021
15:04:14
00264698108EXPA1
24
9.736
BATE
06/05/2021
15:04:14
00264698109EXPA1
6
9.736
BATE
06/05/2021
15:04:14
00264698110EXPA1
456
9.750
BATE
06/05/2021
15:10:46
00264701793EXPA1
100
9.750
BATE
06/05/2021
15:12:04
00264702532EXPA1
93
9.750
BATE
06/05/2021
15:12:04
00264702533EXPA1
90
9.750
BATE
06/05/2021
15:12:04
00264702534EXPA1
138
9.752
BATE
06/05/2021
15:14:01
00264703517EXPA1
11
9.752
BATE
06/05/2021
15:14:01
00264703518EXPA1
2
9.752
BATE
06/05/2021
15:14:04
00264703557EXPA1
2
9.752
BATE
06/05/2021
15:14:10
00264703609EXPA1
142
9.754
BATE
06/05/2021
15:15:13
00264704143EXPA1
4
9.754
BATE
06/05/2021
15:15:13
00264704144EXPA1
100
9.754
BATE
06/05/2021
15:15:13
00264704145EXPA1
36
9.754
BATE
06/05/2021
15:15:22
00264704270EXPA1
2
9.754
BATE
06/05/2021
15:15:22
00264704271EXPA1
100
9.754
BATE
06/05/2021
15:15:22
00264704272EXPA1
100
9.754
BATE
06/05/2021
15:15:25
00264704329EXPA1
92
9.754
BATE
06/05/2021
15:15:25
00264704330EXPA1
137
9.750
BATE
06/05/2021
15:17:03
00264705468EXPA1
1
9.752
BATE
06/05/2021
15:18:23
00264706294EXPA1
100
9.752
BATE
06/05/2021
15:18:23
00264706295EXPA1
344
9.760
BATE
06/05/2021
15:20:50
00264708339EXPA1
5
9.748
BATE
06/05/2021
15:23:06
00264709818EXPA1
124
9.950
CHIX
06/05/2021
07:02:16
00264550579EXPA1
1
9.940
CHIX
06/05/2021
07:05:35
00264551876EXPA1
700
9.940
CHIX
06/05/2021
07:05:35
00264551878EXPA1
328
9.920
CHIX
06/05/2021
07:10:06
00264552861EXPA1
297
9.912
CHIX
06/05/2021
07:12:01
00264553472EXPA1
210
9.908
CHIX
06/05/2021
07:15:15
00264554428EXPA1
543
9.920
CHIX
06/05/2021
07:15:36
00264554562EXPA1
1
9.908
CHIX
06/05/2021
07:20:14
00264556440EXPA1
54
9.912
CHIX
06/05/2021
07:20:17
00264556464EXPA1
460
9.912
CHIX
06/05/2021
07:20:29
00264556492EXPA1
700
9.908
CHIX
06/05/2021
07:20:43
00264556555EXPA1
330
9.914
CHIX
06/05/2021
07:22:10
00264556963EXPA1
22
9.914
CHIX
06/05/2021
07:22:13
00264556976EXPA1
783
9.914
CHIX
06/05/2021
07:22:41
00264557084EXPA1
97
9.918
CHIX
06/05/2021
07:25:21
00264557741EXPA1
1
9.922
CHIX
06/05/2021
07:25:57
00264557994EXPA1
386
9.922
CHIX
06/05/2021
07:25:57
00264557997EXPA1
1
9.950
CHIX
06/05/2021
07:35:28
00264560359EXPA1
17
9.950
CHIX
06/05/2021
07:35:29
00264560370EXPA1
987
9.950
CHIX
06/05/2021
07:35:29
00264560372EXPA1
1
9.950
CHIX
06/05/2021
07:37:25
00264560765EXPA1
348
9.950
CHIX
06/05/2021
07:37:25
00264560766EXPA1
278
9.950
CHIX
06/05/2021
07:38:05
00264560953EXPA1
200
9.950
CHIX
06/05/2021
07:38:05
00264560954EXPA1
18
9.940
CHIX
06/05/2021
07:42:01
00264561838EXPA1
200
9.948
CHIX
06/05/2021
07:44:01
00264562446EXPA1
136
9.948
CHIX
06/05/2021
07:44:23
00264562530EXPA1
86
9.936
CHIX
06/05/2021
07:47:53
00264563609EXPA1
59
9.936
CHIX
06/05/2021
07:47:53
00264563610EXPA1
163
9.936
CHIX
06/05/2021
07:48:02
00264563654EXPA1
220
9.936
CHIX
06/05/2021
07:48:02
00264563656EXPA1
9
9.920
CHIX
06/05/2021
07:54:57
00264566309EXPA1
39
9.920
CHIX
06/05/2021
07:54:57
00264566314EXPA1
17
9.916
CHIX
06/05/2021
07:57:44
00264567136EXPA1
968
9.916
CHIX
06/05/2021
07:57:44
00264567138EXPA1
233
9.910
CHIX
06/05/2021
08:01:10
00264568348EXPA1
255
9.910
CHIX
06/05/2021
08:01:10
00264568349EXPA1
223
9.910
CHIX
06/05/2021
08:03:32
00264568984EXPA1
339
9.912
CHIX
06/05/2021
08:04:13
00264569198EXPA1
178
9.912
CHIX
06/05/2021
08:04:13
00264569199EXPA1
1001
9.924
CHIX
06/05/2021
08:06:36
00264570022EXPA1
823
9.920
CHIX
06/05/2021
08:08:58
00264570819EXPA1
841
9.920
CHIX
06/05/2021
08:08:58
00264570820EXPA1
16
9.924
CHIX
06/05/2021
08:11:48
00264571569EXPA1
526
9.924
CHIX
06/05/2021
08:11:48
00264571570EXPA1
2
9.924
CHIX
06/05/2021
08:11:48
00264571571EXPA1
1
9.924
CHIX
06/05/2021
08:11:48
00264571572EXPA1
366
9.924
CHIX
06/05/2021
08:11:48
00264571573EXPA1
571
9.916
CHIX
06/05/2021
08:17:37
00264573023EXPA1
868
9.916
CHIX
06/05/2021
08:26:39
00264575637EXPA1
122
9.916
CHIX
06/05/2021
08:26:39
00264575638EXPA1
442
9.894
CHIX
06/05/2021
08:34:55
00264577715EXPA1
20
9.894
CHIX
06/05/2021
08:34:55
00264577716EXPA1
159
9.894
CHIX
06/05/2021
08:39:03
00264578994EXPA1
68
9.894
CHIX
06/05/2021
08:39:03
00264578995EXPA1
119
9.894
CHIX
06/05/2021
08:39:03
00264578996EXPA1
600
9.894
CHIX
06/05/2021
08:39:03
00264578997EXPA1
924
9.894
CHIX
06/05/2021
08:39:03
00264578998EXPA1
1003
9.878
CHIX
06/05/2021
08:50:01
00264582322EXPA1
65
9.874
CHIX
06/05/2021
08:53:28
00264583469EXPA1
100
9.874
CHIX
06/05/2021
08:53:28
00264583470EXPA1
358
9.874
CHIX
06/05/2021
08:53:28
00264583481EXPA1
183
9.896
CHIX
06/05/2021
09:02:00
00264585779EXPA1
80
9.896
CHIX
06/05/2021
09:02:00
00264585781EXPA1
599
9.896
CHIX
06/05/2021
09:02:00
00264585783EXPA1
45
9.900
CHIX
06/05/2021
09:11:16
00264588562EXPA1
18
9.900
CHIX
06/05/2021
09:11:16
00264588563EXPA1
1613
9.900
CHIX
06/05/2021
09:11:16
00264588564EXPA1
322
9.896
CHIX
06/05/2021
09:14:34
00264589443EXPA1
813
9.902
CHIX
06/05/2021
09:18:10
00264590793EXPA1
339
9.902
CHIX
06/05/2021
09:18:10
00264590794EXPA1
505
9.892
CHIX
06/05/2021
09:27:35
00264593481EXPA1
372
9.888
CHIX
06/05/2021
09:38:03
00264596163EXPA1
16
9.888
CHIX
06/05/2021
09:38:15
00264596210EXPA1
4
9.894
CHIX
06/05/2021
09:40:25
00264596742EXPA1
274
9.910
CHIX
06/05/2021
09:52:52
00264599827EXPA1
278
9.910
CHIX
06/05/2021
09:52:52
00264599829EXPA1
72
9.900
CHIX
06/05/2021
09:58:49
00264601951EXPA1
230
9.900
CHIX
06/05/2021
09:58:49
00264601952EXPA1
10
9.900
CHIX
06/05/2021
09:58:49
00264601953EXPA1
100
9.900
CHIX
06/05/2021
09:58:49
00264601954EXPA1
15
9.896
CHIX
06/05/2021
09:59:50
00264602237EXPA1
100
9.896
CHIX
06/05/2021
09:59:50
00264602238EXPA1
359
9.902
CHIX
06/05/2021
10:04:39
00264603489EXPA1
133
9.902
CHIX
06/05/2021
10:04:39
00264603502EXPA1
453
9.920
CHIX
06/05/2021
10:10:01
00264604879EXPA1
242
9.920
CHIX
06/05/2021
10:14:08
00264605743EXPA1
100
9.924
CHIX
06/05/2021
10:19:16
00264607152EXPA1
240
9.924
CHIX
06/05/2021
10:19:16
00264607153EXPA1
700
9.924
CHIX
06/05/2021
10:19:16
00264607154EXPA1
201
9.924
CHIX
06/05/2021
10:19:16
00264607155EXPA1
700
9.902
CHIX
06/05/2021
10:24:49
00264608390EXPA1
214
9.902
CHIX
06/05/2021
10:24:49
00264608394EXPA1
139
9.902
CHIX
06/05/2021
10:24:49
00264608395EXPA1
100
9.902
CHIX
06/05/2021
10:24:49
00264608396EXPA1
1133
9.892
CHIX
06/05/2021
10:37:42
00264610901EXPA1
137
9.886
CHIX
06/05/2021
10:44:57
00264612408EXPA1
86
9.886
CHIX
06/05/2021
10:44:57
00264612411EXPA1
700
9.884
CHIX
06/05/2021
10:53:10
00264614060EXPA1
434
9.866
CHIX
06/05/2021
11:01:21
00264616436EXPA1
363
9.870
CHIX
06/05/2021
11:06:22
00264617694EXPA1
162
9.870
CHIX
06/05/2021
11:06:22
00264617695EXPA1
61
9.856
CHIX
06/05/2021
11:10:33
00264618622EXPA1
13
9.856
CHIX
06/05/2021
11:10:33
00264618624EXPA1
226
9.848
CHIX
06/05/2021
11:17:36
00264620301EXPA1
279
9.830
CHIX
06/05/2021
11:21:07
00264621226EXPA1
194
9.830
CHIX
06/05/2021
11:21:07
00264621227EXPA1
61
9.810
CHIX
06/05/2021
11:35:45
00264624804EXPA1
400
9.810
CHIX
06/05/2021
11:35:45
00264624805EXPA1
67
9.810
CHIX
06/05/2021
11:35:45
00264624806EXPA1
40
9.810
CHIX
06/05/2021
11:35:45
00264624810EXPA1
3
9.810
CHIX
06/05/2021
11:35:45
00264624811EXPA1
1
9.810
CHIX
06/05/2021
11:35:45
00264624812EXPA1
9
9.810
CHIX
06/05/2021
11:35:45
00264624813EXPA1
66
9.810
CHIX
06/05/2021
11:35:45
00264624814EXPA1
207
9.810
CHIX
06/05/2021
11:35:45
00264624817EXPA1
102
9.806
CHIX
06/05/2021
11:41:03
00264626049EXPA1
280
9.806
CHIX
06/05/2021
11:41:03
00264626050EXPA1
500
9.806
CHIX
06/05/2021
11:41:03
00264626051EXPA1
251
9.806
CHIX
06/05/2021
11:41:03
00264626052EXPA1
11
9.810
CHIX
06/05/2021
11:45:14
00264627062EXPA1
77
9.806
CHIX
06/05/2021
11:49:43
00264628061EXPA1
56
9.806
CHIX
06/05/2021
11:49:43
00264628064EXPA1
434
9.806
CHIX
06/05/2021
11:49:43
00264628068EXPA1
532
9.818
CHIX
06/05/2021
11:56:29
00264629560EXPA1
151
9.812
CHIX
06/05/2021
12:05:28
00264631377EXPA1
319
9.814
CHIX
06/05/2021
12:05:35
00264631399EXPA1
2
9.814
CHIX
06/05/2021
12:05:35
00264631400EXPA1
214
9.814
CHIX
06/05/2021
12:05:35
00264631401EXPA1
33
9.814
CHIX
06/05/2021
12:05:35
00264631402EXPA1
405
9.814
CHIX
06/05/2021
12:05:35
00264631403EXPA1
55
9.814
CHIX
06/05/2021
12:05:35
00264631404EXPA1
749
9.814
CHIX
06/05/2021
12:05:50
00264631465EXPA1
86
9.806
CHIX
06/05/2021
12:09:23
00264632406EXPA1
86
9.806
CHIX
06/05/2021
12:09:23
00264632408EXPA1
276
9.806
CHIX
06/05/2021
12:09:23
00264632412EXPA1
536
9.810
CHIX
06/05/2021
12:15:18
00264633668EXPA1
507
9.808
CHIX
06/05/2021
12:19:21
00264634706EXPA1
148
9.806
CHIX
06/05/2021
12:22:47
00264635468EXPA1
83
9.806
CHIX
06/05/2021
12:22:47
00264635470EXPA1
300
9.806
CHIX
06/05/2021
12:22:47
00264635472EXPA1
144
9.820
CHIX
06/05/2021
12:31:33
00264637489EXPA1
340
9.820
CHIX
06/05/2021
12:31:33
00264637490EXPA1
82
9.818
CHIX
06/05/2021
12:33:45
00264638133EXPA1
230
9.820
CHIX
06/05/2021
12:33:48
00264638141EXPA1
86
9.820
CHIX
06/05/2021
12:33:48
00264638143EXPA1
264
9.820
CHIX
06/05/2021
12:33:48
00264638145EXPA1
87
9.806
CHIX
06/05/2021
12:42:23
00264640202EXPA1
99
9.806
CHIX
06/05/2021
12:42:23
00264640204EXPA1
700
9.806
CHIX
06/05/2021
12:42:23
00264640206EXPA1
203
9.788
CHIX
06/05/2021
13:00:23
00264644656EXPA1
259
9.788
CHIX
06/05/2021
13:00:23
00264644657EXPA1
62
9.790
CHIX
06/05/2021
13:03:06
00264645341EXPA1
90
9.790
CHIX
06/05/2021
13:03:21
00264645408EXPA1
94
9.790
CHIX
06/05/2021
13:03:36
00264645450EXPA1
200
9.800
CHIX
06/05/2021
13:06:15
00264646158EXPA1
600
9.800
CHIX
06/05/2021
13:06:15
00264646160EXPA1
100
9.800
CHIX
06/05/2021
13:06:15
00264646161EXPA1
7
9.790
CHIX
06/05/2021
13:09:25
00264647054EXPA1
13
9.790
CHIX
06/05/2021
13:09:25
00264647056EXPA1
93
9.790
CHIX
06/05/2021
13:09:25
00264647060EXPA1
499
9.788
CHIX
06/05/2021
13:13:03
00264648163EXPA1
8
9.802
CHIX
06/05/2021
13:25:06
00264651607EXPA1
384
9.802
CHIX
06/05/2021
13:25:06
00264651609EXPA1
547
9.800
CHIX
06/05/2021
13:29:31
00264653056EXPA1
1
9.804
CHIX
06/05/2021
13:30:52
00264653689EXPA1
37
9.804
CHIX
06/05/2021
13:31:09
00264653802EXPA1
32
9.782
CHIX
06/05/2021
13:33:23
00264654706EXPA1
404
9.782
CHIX
06/05/2021
13:33:23
00264654707EXPA1
31
9.782
CHIX
06/05/2021
13:33:23
00264654710EXPA1
170
9.774
CHIX
06/05/2021
13:33:58
00264655030EXPA1
511
9.776
CHIX
06/05/2021
13:36:17
00264656303EXPA1
28
9.776
CHIX
06/05/2021
13:36:19
00264656313EXPA1
250
9.780
CHIX
06/05/2021
13:37:49
00264657022EXPA1
75
9.780
CHIX
06/05/2021
13:37:49
00264657024EXPA1
13
9.788
CHIX
06/05/2021
13:38:23
00264657601EXPA1
145
9.788
CHIX
06/05/2021
13:38:26
00264657623EXPA1
300
9.772
CHIX
06/05/2021
13:40:08
00264658341EXPA1
290
9.772
CHIX
06/05/2021
13:40:08
00264658343EXPA1
100
9.772
CHIX
06/05/2021
13:40:08
00264658345EXPA1
49
9.772
CHIX
06/05/2021
13:40:08
00264658348EXPA1
102
9.772
CHIX
06/05/2021
13:40:08
00264658349EXPA1
174
9.746
CHIX
06/05/2021
13:44:18
00264660133EXPA1
335
9.746
CHIX
06/05/2021
13:44:18
00264660134EXPA1
7
9.760
CHIX
06/05/2021
13:46:21
00264660925EXPA1
61
9.760
CHIX
06/05/2021
13:46:21
00264660928EXPA1
10
9.756
CHIX
06/05/2021
13:46:56
00264661123EXPA1
7
9.754
CHIX
06/05/2021
13:47:14
00264661255EXPA1
82
9.754
CHIX
06/05/2021
13:47:14
00264661256EXPA1
4
9.754
CHIX
06/05/2021
13:47:14
00264661257EXPA1
290
9.756
CHIX
06/05/2021
13:50:38
00264662464EXPA1
90
9.756
CHIX
06/05/2021
13:50:38
00264662465EXPA1
441
9.758
CHIX
06/05/2021
13:50:49
00264662549EXPA1
1
9.754
CHIX
06/05/2021
13:53:25
00264663650EXPA1
2
9.754
CHIX
06/05/2021
13:53:25
00264663652EXPA1
110
9.754
CHIX
06/05/2021
13:53:25
00264663653EXPA1
89
9.754
CHIX
06/05/2021
13:53:43
00264663822EXPA1
150
9.754
CHIX
06/05/2021
13:53:43
00264663823EXPA1
200
9.754
CHIX
06/05/2021
13:54:02
00264663933EXPA1
98
9.754
CHIX
06/05/2021
13:54:02
00264663934EXPA1
309
9.754
CHIX
06/05/2021
13:54:02
00264663935EXPA1
358
9.740
CHIX
06/05/2021
13:56:13
00264665003EXPA1
4
9.740
CHIX
06/05/2021
13:56:13
00264665009EXPA1
359
9.732
CHIX
06/05/2021
13:57:18
00264665357EXPA1
2
9.738
CHIX
06/05/2021
13:59:05
00264666169EXPA1
309
9.744
CHIX
06/05/2021
13:59:19
00264666311EXPA1
1
9.714
CHIX
06/05/2021
14:01:16
00264667788EXPA1
9
9.714
CHIX
06/05/2021
14:01:16
00264667789EXPA1
100
9.714
CHIX
06/05/2021
14:05:01
00264669770EXPA1
200
9.714
CHIX
06/05/2021
14:05:01
00264669771EXPA1
468
9.712
CHIX
06/05/2021
14:06:32
00264670371EXPA1
6
9.708
CHIX
06/05/2021
14:08:14
00264671141EXPA1
9
9.708
CHIX
06/05/2021
14:08:14
00264671142EXPA1
80
9.708
CHIX
06/05/2021
14:08:14
00264671144EXPA1
148
9.704
CHIX
06/05/2021
14:08:49
00264671441EXPA1
132
9.722
CHIX
06/05/2021
14:13:49
00264674033EXPA1
6
9.724
CHIX
06/05/2021
14:18:32
00264676105EXPA1
499
9.724
CHIX
06/05/2021
14:18:32
00264676109EXPA1
291
9.724
CHIX
06/05/2021
14:18:32
00264676110EXPA1
121
9.732
CHIX
06/05/2021
14:24:32
00264678809EXPA1
2
9.732
CHIX
06/05/2021
14:24:32
00264678810EXPA1
11
9.724
CHIX
06/05/2021
14:25:09
00264679208EXPA1
12
9.724
CHIX
06/05/2021
14:25:09
00264679209EXPA1
100
9.726
CHIX
06/05/2021
14:26:58
00264680214EXPA1
464
9.744
CHIX
06/05/2021
14:30:24
00264681681EXPA1
142
9.744
CHIX
06/05/2021
14:30:24
00264681685EXPA1
2
9.758
CHIX
06/05/2021
14:34:50
00264683685EXPA1
1
9.770
CHIX
06/05/2021
14:36:07
00264684388EXPA1
600
9.770
CHIX
06/05/2021
14:36:07
00264684389EXPA1
47
9.770
CHIX
06/05/2021
14:36:07
00264684390EXPA1
90
9.770
CHIX
06/05/2021
14:36:40
00264684633EXPA1
379
9.770
CHIX
06/05/2021
14:36:40
00264684634EXPA1
2
9.770
CHIX
06/05/2021
14:36:40
00264684635EXPA1
320
9.772
CHIX
06/05/2021
14:36:57
00264684769EXPA1
185
9.748
CHIX
06/05/2021
14:43:22
00264687457EXPA1
100
9.750
CHIX
06/05/2021
14:45:20
00264688454EXPA1
133
9.740
CHIX
06/05/2021
14:49:15
00264690197EXPA1
500
9.736
CHIX
06/05/2021
14:49:33
00264690453EXPA1
532
9.734
CHIX
06/05/2021
14:50:33
00264690882EXPA1
533
9.734
CHIX
06/05/2021
14:54:39
00264692872EXPA1
300
9.734
CHIX
06/05/2021
14:54:50
00264692963EXPA1
89
9.736
CHIX
06/05/2021
14:56:23
00264693628EXPA1
307
9.750
CHIX
06/05/2021
14:58:35
00264694772EXPA1
388
9.750
CHIX
06/05/2021
14:58:35
00264694773EXPA1
526
9.746
CHIX
06/05/2021
15:00:04
00264695782EXPA1
325
9.746
CHIX
06/05/2021
15:00:04
00264695783EXPA1
115
9.746
CHIX
06/05/2021
15:00:04
00264695788EXPA1
7
9.746
CHIX
06/05/2021
15:01:16
00264696463EXPA1
86
9.746
CHIX
06/05/2021
15:01:16
00264696464EXPA1
141
9.746
CHIX
06/05/2021
15:01:16
00264696465EXPA1
100
9.738
CHIX
06/05/2021
15:02:19
00264697055EXPA1
261
9.738
CHIX
06/05/2021
15:02:19
00264697056EXPA1
59
9.744
CHIX
06/05/2021
15:06:41
00264699445EXPA1
600
9.744
CHIX
06/05/2021
15:06:41
00264699473EXPA1
441
9.742
CHIX
06/05/2021
15:07:23
00264699805EXPA1
227
9.742
CHIX
06/05/2021
15:09:16
00264700906EXPA1
388
9.740
CHIX
06/05/2021
15:09:33
00264701068EXPA1
141
9.750
CHIX
06/05/2021
15:10:46
00264701792EXPA1
2
9.750
CHIX
06/05/2021
15:10:46
00264701794EXPA1
205
9.750
CHIX
06/05/2021
15:11:55
00264702446EXPA1
92
9.750
CHIX
06/05/2021
15:11:58
00264702481EXPA1
12
9.752
CHIX
06/05/2021
15:14:01
00264703515EXPA1
20
9.752
CHIX
06/05/2021
15:14:04
00264703555EXPA1
8
9.752
CHIX
06/05/2021
15:14:04
00264703559EXPA1
8
9.752
CHIX
06/05/2021
15:14:10
00264703605EXPA1
15
9.752
CHIX
06/05/2021
15:14:10
00264703614EXPA1
12
9.752
CHIX
06/05/2021
15:14:16
00264703649EXPA1
136
9.750
CHIX
06/05/2021
15:16:07
00264704783EXPA1
350
9.750
CHIX
06/05/2021
15:17:03
00264705474EXPA1
276
9.750
CHIX
06/05/2021
15:17:27
00264705763EXPA1
74
9.750
CHIX
06/05/2021
15:17:27
00264705765EXPA1
232
9.750
CHIX
06/05/2021
15:17:30
00264705803EXPA1
135
9.750
CHIX
06/05/2021
15:17:30
00264705804EXPA1
330
9.752
CHIX
06/05/2021
15:18:23
00264706290EXPA1
500
9.752
CHIX
06/05/2021
15:18:23
00264706293EXPA1
231
9.756
CHIX
06/05/2021
15:19:48
00264707265EXPA1
63
9.754
CHIX
06/05/2021
15:20:22
00264708032EXPA1
1483
9.756
CHIX
06/05/2021
15:20:22
00264708035EXPA1
251
9.756
CHIX
06/05/2021
15:20:22
00264708036EXPA1
2
9.748
CHIX
06/05/2021
15:23:06
00264709820EXPA1
141
9.748
CHIX
06/05/2021
15:23:31
00264710150EXPA1
300
9.748
CHIX
06/05/2021
15:23:31
00264710153EXPA1
300
9.748
CHIX
06/05/2021
15:23:31
00264710157EXPA1
13
9.748
CHIX
06/05/2021
15:23:31
00264710159EXPA1
23
9.748
CHIX
06/05/2021
15:23:31
00264710161EXPA1
110
9.750
CHIX
06/05/2021
15:24:32
00264710734EXPA1
193
9.750
CHIX
06/05/2021
15:24:32
00264710735EXPA1
28
9.752
CHIX
06/05/2021
15:24:53
00264711108EXPA1
45
9.958
TRQX
06/05/2021
07:04:50
00264551647EXPA1
25
9.930
TRQX
06/05/2021
07:05:49
00264551932EXPA1
106
9.914
TRQX
06/05/2021
07:22:25
00264557013EXPA1
500
9.914
TRQX
06/05/2021
07:22:25
00264557015EXPA1
34
9.914
TRQX
06/05/2021
07:22:25
00264557016EXPA1
100
9.914
TRQX
06/05/2021
07:22:25
00264557018EXPA1
17
9.914
TRQX
06/05/2021
07:22:25
00264557021EXPA1
34
9.914
TRQX
06/05/2021
07:23:19
00264557228EXPA1
69
9.918
TRQX
06/05/2021
07:25:21
00264557739EXPA1
500
9.918
TRQX
06/05/2021
07:25:21
00264557742EXPA1
47
9.950
TRQX
06/05/2021
07:30:48
00264559268EXPA1
800
9.948
TRQX
06/05/2021
07:31:42
00264559477EXPA1
500
9.948
TRQX
06/05/2021
07:31:42
00264559478EXPA1
180
9.946
TRQX
06/05/2021
07:32:42
00264559720EXPA1
500
9.946
TRQX
06/05/2021
07:32:42
00264559721EXPA1
72
9.936
TRQX
06/05/2021
07:40:02
00264561453EXPA1
17
9.938
TRQX
06/05/2021
07:40:05
00264561485EXPA1
785
9.938
TRQX
06/05/2021
07:40:05
00264561487EXPA1
6
9.950
TRQX
06/05/2021
07:43:55
00264562414EXPA1
100
9.950
TRQX
06/05/2021
07:44:01
00264562445EXPA1
500
9.950
TRQX
06/05/2021
07:44:01
00264562447EXPA1
142
9.950
TRQX
06/05/2021
07:44:46
00264562636EXPA1
203
9.950
TRQX
06/05/2021
07:44:46
00264562637EXPA1
143
9.920
TRQX
06/05/2021
07:54:57
00264566307EXPA1
500
9.920
TRQX
06/05/2021
07:54:57
00264566308EXPA1
301
9.910
TRQX
06/05/2021
08:01:10
00264568347EXPA1
100
9.924
TRQX
06/05/2021
08:06:36
00264570014EXPA1
459
9.924
TRQX
06/05/2021
08:06:36
00264570023EXPA1
100
9.924
TRQX
06/05/2021
08:11:48
00264571567EXPA1
367
9.924
TRQX
06/05/2021
08:11:48
00264571568EXPA1
37
9.920
TRQX
06/05/2021
08:15:01
00264572390EXPA1
11
9.920
TRQX
06/05/2021
08:15:04
00264572402EXPA1
190
9.922
TRQX
06/05/2021
08:23:30
00264574751EXPA1
500
9.922
TRQX
06/05/2021
08:23:30
00264574752EXPA1
185
9.906
TRQX
06/05/2021
08:31:02
00264576648EXPA1
799
9.906
TRQX
06/05/2021
08:31:02
00264576649EXPA1
528
9.878
TRQX
06/05/2021
08:49:54
00264582286EXPA1
100
9.904
TRQX
06/05/2021
09:06:08
00264586853EXPA1
912
9.904
TRQX
06/05/2021
09:06:08
00264586855EXPA1
907
9.896
TRQX
06/05/2021
09:14:26
00264589409EXPA1
597
9.902
TRQX
06/05/2021
09:18:10
00264590795EXPA1
298
9.892
TRQX
06/05/2021
09:27:35
00264593482EXPA1
1
9.896
TRQX
06/05/2021
09:40:28
00264596754EXPA1
500
9.896
TRQX
06/05/2021
09:40:28
00264596761EXPA1
58
9.896
TRQX
06/05/2021
09:40:28
00264596762EXPA1
6
9.896
TRQX
06/05/2021
09:40:28
00264596763EXPA1
412
9.896
TRQX
06/05/2021
09:40:28
00264596764EXPA1
855
9.894
TRQX
06/05/2021
09:44:04
00264597681EXPA1
190
9.910
TRQX
06/05/2021
09:55:37
00264600829EXPA1
239
9.910
TRQX
06/05/2021
09:55:37
00264600830EXPA1
16
9.910
TRQX
06/05/2021
09:55:37
00264600831EXPA1
275
9.910
TRQX
06/05/2021
09:55:37
00264600833EXPA1
371
9.910
TRQX
06/05/2021
09:55:37
00264600834EXPA1
2
9.896
TRQX
06/05/2021
09:59:50
00264602233EXPA1
11
9.920
TRQX
06/05/2021
10:14:08
00264605740EXPA1
71
9.902
TRQX
06/05/2021
10:24:49
00264608391EXPA1
3
9.902
TRQX
06/05/2021
10:24:49
00264608393EXPA1
611
9.892
TRQX
06/05/2021
10:37:42
00264610900EXPA1
4
9.886
TRQX
06/05/2021
10:44:57
00264612409EXPA1
1
9.884
TRQX
06/05/2021
10:53:10
00264614052EXPA1
100
9.884
TRQX
06/05/2021
10:53:10
00264614056EXPA1
14
9.868
TRQX
06/05/2021
10:57:12
00264615373EXPA1
66
9.868
TRQX
06/05/2021
10:57:12
00264615375EXPA1
3
9.868
TRQX
06/05/2021
10:57:12
00264615377EXPA1
197
9.868
TRQX
06/05/2021
10:57:12
00264615378EXPA1
210
9.868
TRQX
06/05/2021
10:57:17
00264615409EXPA1
17
9.868
TRQX
06/05/2021
10:57:17
00264615410EXPA1
836
9.868
TRQX
06/05/2021
11:01:21
00264616433EXPA1
50
9.868
TRQX
06/05/2021
11:01:21
00264616435EXPA1
88
9.868
TRQX
06/05/2021
11:01:21
00264616437EXPA1
166
9.868
TRQX
06/05/2021
11:01:21
00264616438EXPA1
190
9.858
TRQX
06/05/2021
11:13:12
00264619116EXPA1
100
9.858
TRQX
06/05/2021
11:13:12
00264619117EXPA1
43
9.858
TRQX
06/05/2021
11:13:12
00264619119EXPA1
190
9.848
TRQX
06/05/2021
11:17:36
00264620303EXPA1
100
9.848
TRQX
06/05/2021
11:17:36
00264620305EXPA1
54
9.806
TRQX
06/05/2021
11:49:43
00264628060EXPA1
249
9.806
TRQX
06/05/2021
11:49:43
00264628067EXPA1
44
9.810
TRQX
06/05/2021
12:12:08
00264633020EXPA1
286
9.810
TRQX
06/05/2021
12:12:08
00264633022EXPA1
2
9.810
TRQX
06/05/2021
12:12:08
00264633023EXPA1
9
9.810
TRQX
06/05/2021
12:12:08
00264633024EXPA1
901
9.810
TRQX
06/05/2021
12:12:55
00264633164EXPA1
13
9.806
TRQX
06/05/2021
12:22:47
00264635466EXPA1
4
9.806
TRQX
06/05/2021
12:22:47
00264635473EXPA1
68
9.806
TRQX
06/05/2021
12:22:47
00264635474EXPA1
93
9.806
TRQX
06/05/2021
12:22:47
00264635475EXPA1
100
9.806
TRQX
06/05/2021
12:22:47
00264635476EXPA1
911
9.816
TRQX
06/05/2021
12:37:45
00264639325EXPA1
416
9.796
TRQX
06/05/2021
12:46:21
00264641113EXPA1
600
9.804
TRQX
06/05/2021
12:51:25
00264642322EXPA1
1659
9.804
TRQX
06/05/2021
12:51:25
00264642323EXPA1
59
9.804
TRQX
06/05/2021
12:51:25
00264642324EXPA1
481
9.788
TRQX
06/05/2021
12:56:03
00264643470EXPA1
92
9.788
TRQX
06/05/2021
12:56:03
00264643471EXPA1
147
9.788
TRQX
06/05/2021
12:56:03
00264643472EXPA1
64
9.788
TRQX
06/05/2021
12:56:03
00264643473EXPA1
598
9.788
TRQX
06/05/2021
12:56:04
00264643478EXPA1
190
9.800
TRQX
06/05/2021
13:06:15
00264646157EXPA1
100
9.800
TRQX
06/05/2021
13:06:15
00264646159EXPA1
2
9.792
TRQX
06/05/2021
13:09:06
00264646940EXPA1
100
9.792
TRQX
06/05/2021
13:09:06
00264646942EXPA1
100
9.812
TRQX
06/05/2021
13:19:38
00264649998EXPA1
190
9.812
TRQX
06/05/2021
13:19:38
00264649999EXPA1
1093
9.812
TRQX
06/05/2021
13:19:38
00264650000EXPA1
190
9.810
TRQX
06/05/2021
13:22:32
00264650839EXPA1
291
9.810
TRQX
06/05/2021
13:22:32
00264650840EXPA1
273
9.802
TRQX
06/05/2021
13:25:06
00264651604EXPA1
110
9.802
TRQX
06/05/2021
13:25:06
00264651610EXPA1
94
9.798
TRQX
06/05/2021
13:28:23
00264652531EXPA1
100
9.804
TRQX
06/05/2021
13:30:30
00264653522EXPA1
6
9.772
TRQX
06/05/2021
13:40:08
00264658340EXPA1
220
9.772
TRQX
06/05/2021
13:40:08
00264658346EXPA1
100
9.772
TRQX
06/05/2021
13:40:08
00264658347EXPA1
100
9.754
TRQX
06/05/2021
13:53:43
00264663820EXPA1
82
9.754
TRQX
06/05/2021
13:54:02
00264663929EXPA1
100
9.754
TRQX
06/05/2021
13:54:02
00264663932EXPA1
14
9.740
TRQX
06/05/2021
13:56:13
00264665008EXPA1
7
9.732
TRQX
06/05/2021
13:57:18
00264665353EXPA1
100
9.732
TRQX
06/05/2021
13:57:18
00264665361EXPA1
15
9.716
TRQX
06/05/2021
14:01:28
00264667853EXPA1
1470
9.716
TRQX
06/05/2021
14:02:04
00264668153EXPA1
414
9.716
TRQX
06/05/2021
14:02:04
00264668154EXPA1
100
9.714
TRQX
06/05/2021
14:03:32
00264668893EXPA1
6
9.710
TRQX
06/05/2021
14:04:08
00264669232EXPA1
945
9.710
TRQX
06/05/2021
14:04:08
00264669234EXPA1
175
9.710
TRQX
06/05/2021
14:04:08
00264669235EXPA1
20
9.718
TRQX
06/05/2021
14:12:30
00264673276EXPA1
274
9.720
TRQX
06/05/2021
14:12:30
00264673278EXPA1
364
9.714
TRQX
06/05/2021
14:15:52
00264674872EXPA1
84
9.724
TRQX
06/05/2021
14:18:32
00264676107EXPA1
355
9.724
TRQX
06/05/2021
14:18:32
00264676108EXPA1
2
9.726
TRQX
06/05/2021
14:25:12
00264679238EXPA1
2
9.726
TRQX
06/05/2021
14:25:12
00264679239EXPA1
326
9.738
TRQX
06/05/2021
14:29:24
00264681188EXPA1
99
9.748
TRQX
06/05/2021
14:32:32
00264682605EXPA1
600
9.754
TRQX
06/05/2021
14:33:28
00264682999EXPA1
375
9.754
TRQX
06/05/2021
14:33:28
00264683001EXPA1
125
9.754
TRQX
06/05/2021
14:33:28
00264683002EXPA1
508
9.754
TRQX
06/05/2021
14:33:28
00264683003EXPA1
190
9.764
TRQX
06/05/2021
14:39:18
00264685791EXPA1
119
9.750
TRQX
06/05/2021
14:45:30
00264688499EXPA1
99
9.736
TRQX
06/05/2021
14:56:23
00264693626EXPA1
100
9.746
TRQX
06/05/2021
15:01:16
00264696466EXPA1
365
9.736
TRQX
06/05/2021
15:02:36
00264697157EXPA1
250
9.964
XLON
06/05/2021
07:01:12
00264550240EXPA1
131
9.964
XLON
06/05/2021
07:01:12
00264550241EXPA1
250
9.964
XLON
06/05/2021
07:01:12
00264550242EXPA1
415
9.950
XLON
06/05/2021
07:02:16
00264550580EXPA1
289
9.934
XLON
06/05/2021
07:02:50
00264551302EXPA1
319
9.934
XLON
06/05/2021
07:02:50
00264551303EXPA1
535
9.964
XLON
06/05/2021
07:04:18
00264551547EXPA1
15
9.958
XLON
06/05/2021
07:04:53
00264551657EXPA1
185
9.940
XLON
06/05/2021
07:05:35
00264551877EXPA1
318
9.934
XLON
06/05/2021
07:06:05
00264551976EXPA1
163
9.934
XLON
06/05/2021
07:06:05
00264551977EXPA1
692
9.938
XLON
06/05/2021
07:08:27
00264552514EXPA1
250
9.932
XLON
06/05/2021
07:08:44
00264552566EXPA1
110
9.932
XLON
06/05/2021
07:08:44
00264552567EXPA1
1
9.930
XLON
06/05/2021
07:09:02
00264552632EXPA1
533
9.920
XLON
06/05/2021
07:09:16
00264552692EXPA1
250
9.920
XLON
06/05/2021
07:10:06
00264552862EXPA1
1
9.922
XLON
06/05/2021
07:10:09
00264552877EXPA1
164
9.922
XLON
06/05/2021
07:10:09
00264552878EXPA1
386
9.918
XLON
06/05/2021
07:10:18
00264552917EXPA1
855
9.914
XLON
06/05/2021
07:10:19
00264552918EXPA1
547
9.912
XLON
06/05/2021
07:11:44
00264553425EXPA1
250
9.912
XLON
06/05/2021
07:12:28
00264553613EXPA1
250
9.902
XLON
06/05/2021
07:13:19
00264553818EXPA1
180
9.902
XLON
06/05/2021
07:14:01
00264553963EXPA1
274
9.902
XLON
06/05/2021
07:14:33
00264554102EXPA1
1
9.904
XLON
06/05/2021
07:14:36
00264554117EXPA1
382
9.908
XLON
06/05/2021
07:15:15
00264554429EXPA1
139
9.918
XLON
06/05/2021
07:15:27
00264554508EXPA1
200
9.918
XLON
06/05/2021
07:15:27
00264554509EXPA1
250
9.918
XLON
06/05/2021
07:15:27
00264554510EXPA1
250
9.922
XLON
06/05/2021
07:18:08
00264555362EXPA1
250
9.922
XLON
06/05/2021
07:18:32
00264555947EXPA1
250
9.922
XLON
06/05/2021
07:18:44
00264556056EXPA1
190
9.922
XLON
06/05/2021
07:18:44
00264556057EXPA1
250
9.922
XLON
06/05/2021
07:19:05
00264556129EXPA1
182
9.922
XLON
06/05/2021
07:19:05
00264556130EXPA1
250
9.922
XLON
06/05/2021
07:19:11
00264556143EXPA1
260
9.922
XLON
06/05/2021
07:19:11
00264556144EXPA1
182
9.922
XLON
06/05/2021
07:19:11
00264556145EXPA1
514
9.916
XLON
06/05/2021
07:19:20
00264556160EXPA1
483
9.910
XLON
06/05/2021
07:20:09
00264556421EXPA1
407
9.908
XLON
06/05/2021
07:20:43
00264556556EXPA1
269
9.918
XLON
06/05/2021
07:21:55
00264556884EXPA1
226
9.914
XLON
06/05/2021
07:22:02
00264556905EXPA1
385
9.914
XLON
06/05/2021
07:22:02
00264556906EXPA1
860
9.914
XLON
06/05/2021
07:22:34
00264557063EXPA1
202
9.914
XLON
06/05/2021
07:22:41
00264557085EXPA1
27
9.914
XLON
06/05/2021
07:23:19
00264557227EXPA1
250
9.922
XLON
06/05/2021
07:23:43
00264557340EXPA1
484
9.914
XLON
06/05/2021
07:24:45
00264557654EXPA1
370
9.922
XLON
06/05/2021
07:25:57
00264557995EXPA1
260
9.922
XLON
06/05/2021
07:25:57
00264557998EXPA1
106
9.934
XLON
06/05/2021
07:26:41
00264558243EXPA1
170
9.934
XLON
06/05/2021
07:26:41
00264558244EXPA1
323
9.930
XLON
06/05/2021
07:27:02
00264558329EXPA1
315
9.930
XLON
06/05/2021
07:27:02
00264558330EXPA1
402
9.938
XLON
06/05/2021
07:28:40
00264558709EXPA1
235
9.938
XLON
06/05/2021
07:28:40
00264558710EXPA1
1
9.948
XLON
06/05/2021
07:29:36
00264559007EXPA1
86
9.946
XLON
06/05/2021
07:30:09
00264559116EXPA1
131
9.946
XLON
06/05/2021
07:30:39
00264559231EXPA1
249
9.948
XLON
06/05/2021
07:33:27
00264559980EXPA1
1377
9.948
XLON
06/05/2021
07:33:27
00264559981EXPA1
650
9.944
XLON
06/05/2021
07:38:23
00264561044EXPA1
125
9.934
XLON
06/05/2021
07:39:13
00264561259EXPA1
515
9.934
XLON
06/05/2021
07:39:13
00264561260EXPA1
250
9.940
XLON
06/05/2021
07:42:37
00264561946EXPA1
1
9.942
XLON
06/05/2021
07:42:52
00264562037EXPA1
15
9.948
XLON
06/05/2021
07:43:34
00264562328EXPA1
240
9.948
XLON
06/05/2021
07:43:34
00264562329EXPA1
103
9.948
XLON
06/05/2021
07:43:34
00264562331EXPA1
250
9.948
XLON
06/05/2021
07:43:43
00264562382EXPA1
29
9.950
XLON
06/05/2021
07:43:52
00264562405EXPA1
250
9.948
XLON
06/05/2021
07:44:23
00264562529EXPA1
658
9.938
XLON
06/05/2021
07:46:04
00264563094EXPA1
207
9.936
XLON
06/05/2021
07:47:53
00264563611EXPA1
881
9.936
XLON
06/05/2021
07:48:02
00264563655EXPA1
602
9.928
XLON
06/05/2021
07:50:06
00264564378EXPA1
586
9.930
XLON
06/05/2021
07:50:50
00264564635EXPA1
742
9.930
XLON
06/05/2021
07:51:57
00264565073EXPA1
856
9.924
XLON
06/05/2021
07:52:48
00264565530EXPA1
28
9.920
XLON
06/05/2021
07:55:01
00264566335EXPA1
942
9.920
XLON
06/05/2021
07:55:01
00264566347EXPA1
250
9.916
XLON
06/05/2021
07:57:44
00264567137EXPA1
20
9.916
XLON
06/05/2021
07:57:44
00264567139EXPA1
588
9.900
XLON
06/05/2021
07:58:56
00264567562EXPA1
1034
9.910
XLON
06/05/2021
08:01:10
00264568350EXPA1
8
9.910
XLON
06/05/2021
08:03:17
00264568909EXPA1
250
9.912
XLON
06/05/2021
08:04:13
00264569200EXPA1
317
9.912
XLON
06/05/2021
08:04:13
00264569201EXPA1
516
9.912
XLON
06/05/2021
08:04:13
00264569202EXPA1
58
9.912
XLON
06/05/2021
08:04:13
00264569203EXPA1
1
9.920
XLON
06/05/2021
08:15:04
00264572403EXPA1
21
9.920
XLON
06/05/2021
08:15:04
00264572405EXPA1
250
9.922
XLON
06/05/2021
08:15:22
00264572466EXPA1
1238
9.922
XLON
06/05/2021
08:15:29
00264572520EXPA1
1185
9.916
XLON
06/05/2021
08:17:37
00264573022EXPA1
250
9.916
XLON
06/05/2021
08:21:09
00264574057EXPA1
154
9.916
XLON
06/05/2021
08:21:09
00264574058EXPA1
86
9.916
XLON
06/05/2021
08:21:09
00264574059EXPA1
585
9.922
XLON
06/05/2021
08:23:22
00264574734EXPA1
106
9.922
XLON
06/05/2021
08:23:22
00264574735EXPA1
250
9.920
XLON
06/05/2021
08:23:27
00264574745EXPA1
797
9.918
XLON
06/05/2021
08:24:00
00264574891EXPA1
596
9.914
XLON
06/05/2021
08:24:40
00264575112EXPA1
667
9.912
XLON
06/05/2021
08:27:57
00264575941EXPA1
545
9.910
XLON
06/05/2021
08:28:50
00264576158EXPA1
566
9.892
XLON
06/05/2021
08:33:06
00264577199EXPA1
576
9.894
XLON
06/05/2021
08:34:55
00264577717EXPA1
471
9.894
XLON
06/05/2021
08:34:55
00264577718EXPA1
755
9.892
XLON
06/05/2021
08:37:21
00264578453EXPA1
785
9.880
XLON
06/05/2021
08:42:07
00264579900EXPA1
564
9.876
XLON
06/05/2021
08:43:03
00264580136EXPA1
53
9.876
XLON
06/05/2021
08:43:03
00264580137EXPA1
70
9.874
XLON
06/05/2021
08:43:56
00264580344EXPA1
693
9.874
XLON
06/05/2021
08:43:56
00264580351EXPA1
593
9.874
XLON
06/05/2021
08:45:35
00264580921EXPA1
841
9.868
XLON
06/05/2021
08:46:05
00264581073EXPA1
738
9.868
XLON
06/05/2021
08:47:35
00264581534EXPA1
1170
9.874
XLON
06/05/2021
08:53:28
00264583477EXPA1
809
9.876
XLON
06/05/2021
08:56:55
00264584387EXPA1
342
9.876
XLON
06/05/2021
08:56:55
00264584388EXPA1
2
9.884
XLON
06/05/2021
09:00:26
00264585304EXPA1
17
9.884
XLON
06/05/2021
09:00:26
00264585305EXPA1
500
9.896
XLON
06/05/2021
09:02:00
00264585780EXPA1
51
9.896
XLON
06/05/2021
09:02:00
00264585782EXPA1
1185
9.896
XLON
06/05/2021
09:02:00
00264585784EXPA1
129
9.898
XLON
06/05/2021
09:05:06
00264586600EXPA1
665
9.910
XLON
06/05/2021
09:07:53
00264587316EXPA1
1354
9.910
XLON
06/05/2021
09:07:53
00264587317EXPA1
250
9.898
XLON
06/05/2021
09:11:13
00264588551EXPA1
500
9.896
XLON
06/05/2021
09:14:34
00264589444EXPA1
139
9.896
XLON
06/05/2021
09:14:34
00264589446EXPA1
1
9.900
XLON
06/05/2021
09:18:05
00264590770EXPA1
760
9.894
XLON
06/05/2021
09:20:15
00264591497EXPA1
250
9.888
XLON
06/05/2021
09:23:10
00264592385EXPA1
150
9.888
XLON
06/05/2021
09:23:10
00264592386EXPA1
951
9.888
XLON
06/05/2021
09:23:10
00264592387EXPA1
52
9.888
XLON
06/05/2021
09:23:10
00264592388EXPA1
463
9.884
XLON
06/05/2021
09:23:36
00264592481EXPA1
111
9.884
XLON
06/05/2021
09:23:36
00264592482EXPA1
43
9.888
XLON
06/05/2021
09:27:24
00264593424EXPA1
695
9.892
XLON
06/05/2021
09:27:35
00264593483EXPA1
358
9.892
XLON
06/05/2021
09:27:35
00264593484EXPA1
600
9.886
XLON
06/05/2021
09:29:52
00264594057EXPA1
37
9.886
XLON
06/05/2021
09:29:52
00264594058EXPA1
678
9.880
XLON
06/05/2021
09:31:06
00264594486EXPA1
204
9.894
XLON
06/05/2021
09:33:31
00264595029EXPA1
129
9.894
XLON
06/05/2021
09:33:31
00264595030EXPA1
600
9.894
XLON
06/05/2021
09:33:31
00264595031EXPA1
1221
9.894
XLON
06/05/2021
09:33:31
00264595032EXPA1
250
9.894
XLON
06/05/2021
09:40:22
00264596738EXPA1
250
9.894
XLON
06/05/2021
09:40:25
00264596743EXPA1
125
9.894
XLON
06/05/2021
09:40:25
00264596744EXPA1
250
9.894
XLON
06/05/2021
09:40:25
00264596745EXPA1
250
9.894
XLON
06/05/2021
09:40:25
00264596746EXPA1
84
9.888
XLON
06/05/2021
09:41:42
00264597126EXPA1
517
9.888
XLON
06/05/2021
09:41:42
00264597127EXPA1
250
9.894
XLON
06/05/2021
09:44:04
00264597677EXPA1
130
9.894
XLON
06/05/2021
09:44:04
00264597678EXPA1
176
9.894
XLON
06/05/2021
09:44:04
00264597679EXPA1
190
9.894
XLON
06/05/2021
09:44:04
00264597680EXPA1
74
9.904
XLON
06/05/2021
09:47:33
00264598503EXPA1
74
9.904
XLON
06/05/2021
09:47:33
00264598504EXPA1
1631
9.904
XLON
06/05/2021
09:47:33
00264598505EXPA1
523
9.904
XLON
06/05/2021
09:50:07
00264599033EXPA1
541
9.910
XLON
06/05/2021
09:52:52
00264599828EXPA1
720
9.910
XLON
06/05/2021
09:52:52
00264599830EXPA1
250
9.896
XLON
06/05/2021
09:59:50
00264602234EXPA1
150
9.896
XLON
06/05/2021
09:59:50
00264602235EXPA1
250
9.898
XLON
06/05/2021
10:00:51
00264602496EXPA1
471
9.898
XLON
06/05/2021
10:00:51
00264602497EXPA1
666
9.898
XLON
06/05/2021
10:01:07
00264602595EXPA1
708
9.894
XLON
06/05/2021
10:01:55
00264602785EXPA1
250
9.900
XLON
06/05/2021
10:04:31
00264603426EXPA1
846
9.902
XLON
06/05/2021
10:04:39
00264603491EXPA1
199
9.902
XLON
06/05/2021
10:04:39
00264603503EXPA1
862
9.914
XLON
06/05/2021
10:08:21
00264604542EXPA1
1068
9.920
XLON
06/05/2021
10:10:01
00264604880EXPA1
595
9.920
XLON
06/05/2021
10:13:19
00264605477EXPA1
3
9.920
XLON
06/05/2021
10:14:08
00264605742EXPA1
390
9.920
XLON
06/05/2021
10:14:08
00264605745EXPA1
1569
9.926
XLON
06/05/2021
10:15:46
00264606076EXPA1
250
9.924
XLON
06/05/2021
10:19:16
00264607149EXPA1
135
9.924
XLON
06/05/2021
10:19:16
00264607150EXPA1
150
9.924
XLON
06/05/2021
10:19:16
00264607151EXPA1
650
9.922
XLON
06/05/2021
10:20:41
00264607441EXPA1
400
9.914
XLON
06/05/2021
10:22:44
00264607817EXPA1
106
9.914
XLON
06/05/2021
10:22:44
00264607818EXPA1
250
9.902
XLON
06/05/2021
10:24:49
00264608397EXPA1
105
9.898
XLON
06/05/2021
10:27:20
00264608923EXPA1
475
9.898
XLON
06/05/2021
10:27:20
00264608925EXPA1
450
9.892
XLON
06/05/2021
10:28:43
00264609165EXPA1
264
9.892
XLON
06/05/2021
10:28:43
00264609166EXPA1
162
9.898
XLON
06/05/2021
10:31:22
00264609721EXPA1
222
9.898
XLON
06/05/2021
10:31:22
00264609722EXPA1
664
9.896
XLON
06/05/2021
10:31:22
00264609723EXPA1
250
9.896
XLON
06/05/2021
10:31:22
00264609724EXPA1
168
9.898
XLON
06/05/2021
10:31:22
00264609725EXPA1
150
9.898
XLON
06/05/2021
10:31:22
00264609726EXPA1
63
9.898
XLON
06/05/2021
10:31:22
00264609727EXPA1
178
9.898
XLON
06/05/2021
10:31:22
00264609728EXPA1
36
9.898
XLON
06/05/2021
10:31:22
00264609729EXPA1
250
9.890
XLON
06/05/2021
10:35:14
00264610493EXPA1
179
9.890
XLON
06/05/2021
10:35:14
00264610494EXPA1
145
9.890
XLON
06/05/2021
10:35:14
00264610495EXPA1
110
9.890
XLON
06/05/2021
10:35:14
00264610496EXPA1
307
9.890
XLON
06/05/2021
10:35:14
00264610497EXPA1
800
9.890
XLON
06/05/2021
10:39:46
00264611287EXPA1
579
9.896
XLON
06/05/2021
10:41:51
00264611691EXPA1
182
9.896
XLON
06/05/2021
10:41:51
00264611692EXPA1
45
9.896
XLON
06/05/2021
10:42:00
00264611741EXPA1
250
9.886
XLON
06/05/2021
10:44:57
00264612406EXPA1
172
9.886
XLON
06/05/2021
10:44:57
00264612407EXPA1
250
9.888
XLON
06/05/2021
10:47:29
00264612896EXPA1
278
9.890
XLON
06/05/2021
10:47:45
00264612924EXPA1
609
9.890
XLON
06/05/2021
10:47:45
00264612925EXPA1
183
9.890
XLON
06/05/2021
10:47:45
00264612926EXPA1
9
9.890
XLON
06/05/2021
10:47:45
00264612927EXPA1
250
9.890
XLON
06/05/2021
10:47:45
00264612928EXPA1
47
9.890
XLON
06/05/2021
10:47:45
00264612929EXPA1
9
9.890
XLON
06/05/2021
10:47:45
00264612930EXPA1
250
9.890
XLON
06/05/2021
10:47:45
00264612931EXPA1
47
9.890
XLON
06/05/2021
10:47:45
00264612932EXPA1
76
9.890
XLON
06/05/2021
10:47:45
00264612933EXPA1
46
9.890
XLON
06/05/2021
10:47:45
00264612934EXPA1
556
9.882
XLON
06/05/2021
10:51:05
00264613573EXPA1
176
9.882
XLON
06/05/2021
10:51:05
00264613574EXPA1
5
9.884
XLON
06/05/2021
10:53:10
00264614054EXPA1
133
9.884
XLON
06/05/2021
10:53:10
00264614057EXPA1
613
9.878
XLON
06/05/2021
10:54:12
00264614610EXPA1
290
9.872
XLON
06/05/2021
10:56:15
00264615191EXPA1
174
9.868
XLON
06/05/2021
10:57:17
00264615411EXPA1
84
9.864
XLON
06/05/2021
10:59:05
00264615882EXPA1
449
9.864
XLON
06/05/2021
10:59:05
00264615884EXPA1
200
9.864
XLON
06/05/2021
10:59:05
00264615889EXPA1
250
9.866
XLON
06/05/2021
11:01:21
00264616434EXPA1
1198
9.870
XLON
06/05/2021
11:06:22
00264617696EXPA1
696
9.864
XLON
06/05/2021
11:08:03
00264618022EXPA1
290
9.856
XLON
06/05/2021
11:10:33
00264618619EXPA1
184
9.856
XLON
06/05/2021
11:10:33
00264618621EXPA1
684
9.854
XLON
06/05/2021
11:10:56
00264618696EXPA1
250
9.858
XLON
06/05/2021
11:13:12
00264619118EXPA1
220
9.858
XLON
06/05/2021
11:13:12
00264619120EXPA1
284
9.858
XLON
06/05/2021
11:13:12
00264619121EXPA1
160
9.858
XLON
06/05/2021
11:13:12
00264619122EXPA1
5
9.858
XLON
06/05/2021
11:13:12
00264619123EXPA1
149
9.858
XLON
06/05/2021
11:13:12
00264619124EXPA1
195
9.858
XLON
06/05/2021
11:13:12
00264619125EXPA1
150
9.858
XLON
06/05/2021
11:13:12
00264619126EXPA1
370
9.848
XLON
06/05/2021
11:17:36
00264620302EXPA1
260
9.848
XLON
06/05/2021
11:17:36
00264620304EXPA1
150
9.848
XLON
06/05/2021
11:17:36
00264620306EXPA1
150
9.848
XLON
06/05/2021
11:17:36
00264620307EXPA1
250
9.830
XLON
06/05/2021
11:21:07
00264621225EXPA1
1017
9.830
XLON
06/05/2021
11:21:07
00264621228EXPA1
561
9.816
XLON
06/05/2021
11:24:04
00264622052EXPA1
109
9.822
XLON
06/05/2021
11:26:14
00264622558EXPA1
1619
9.822
XLON
06/05/2021
11:26:14
00264622559EXPA1
77
9.818
XLON
06/05/2021
11:28:45
00264623094EXPA1
19
9.812
XLON
06/05/2021
11:29:40
00264623310EXPA1
479
9.812
XLON
06/05/2021
11:31:09
00264623590EXPA1
83
9.810
XLON
06/05/2021
11:31:48
00264623786EXPA1
1
9.810
XLON
06/05/2021
11:31:48
00264623787EXPA1
413
9.810
XLON
06/05/2021
11:31:48
00264623788EXPA1
800
9.810
XLON
06/05/2021
11:31:48
00264623789EXPA1
174
9.810
XLON
06/05/2021
11:31:48
00264623790EXPA1
192
9.810
XLON
06/05/2021
11:31:48
00264623791EXPA1
21
9.810
XLON
06/05/2021
11:31:48
00264623792EXPA1
395
9.810
XLON
06/05/2021
11:35:46
00264624818EXPA1
5
9.810
XLON
06/05/2021
11:35:46
00264624819EXPA1
196
9.810
XLON
06/05/2021
11:35:46
00264624820EXPA1
254
9.810
XLON
06/05/2021
11:35:46
00264624821EXPA1
564
9.798
XLON
06/05/2021
11:38:02
00264625376EXPA1
273
9.802
XLON
06/05/2021
11:42:07
00264626300EXPA1
232
9.802
XLON
06/05/2021
11:42:07
00264626301EXPA1
800
9.810
XLON
06/05/2021
11:45:14
00264627063EXPA1
2
9.810
XLON
06/05/2021
11:45:14
00264627064EXPA1
239
9.810
XLON
06/05/2021
11:45:14
00264627065EXPA1
4
9.810
XLON
06/05/2021
11:45:14
00264627066EXPA1
235
9.810
XLON
06/05/2021
11:45:14
00264627067EXPA1
154
9.810
XLON
06/05/2021
11:45:14
00264627068EXPA1
1
9.810
XLON
06/05/2021
11:45:14
00264627069EXPA1
1229
9.806
XLON
06/05/2021
11:49:43
00264628063EXPA1
597
9.822
XLON
06/05/2021
11:52:36
00264628620EXPA1
2
9.820
XLON
06/05/2021
11:53:28
00264628880EXPA1
341
9.820
XLON
06/05/2021
11:53:28
00264628881EXPA1
168
9.818
XLON
06/05/2021
11:56:29
00264629561EXPA1
1022
9.818
XLON
06/05/2021
11:56:29
00264629563EXPA1
538
9.814
XLON
06/05/2021
11:59:05
00264630050EXPA1
434
9.812
XLON
06/05/2021
11:59:07
00264630052EXPA1
566
9.812
XLON
06/05/2021
11:59:07
00264630053EXPA1
800
9.820
XLON
06/05/2021
12:01:55
00264630677EXPA1
500
9.820
XLON
06/05/2021
12:01:55
00264630678EXPA1
521
9.818
XLON
06/05/2021
12:01:56
00264630680EXPA1
1000
9.806
XLON
06/05/2021
12:07:08
00264631787EXPA1
250
9.806
XLON
06/05/2021
12:09:23
00264632407EXPA1
193
9.806
XLON
06/05/2021
12:09:23
00264632409EXPA1
161
9.806
XLON
06/05/2021
12:09:23
00264632411EXPA1
191
9.806
XLON
06/05/2021
12:09:23
00264632413EXPA1
159
9.810
XLON
06/05/2021
12:12:55
00264633165EXPA1
370
9.810
XLON
06/05/2021
12:15:18
00264633669EXPA1
151
9.810
XLON
06/05/2021
12:15:18
00264633670EXPA1
199
9.810
XLON
06/05/2021
12:15:18
00264633671EXPA1
474
9.810
XLON
06/05/2021
12:15:18
00264633672EXPA1
138
9.808
XLON
06/05/2021
12:19:21
00264634707EXPA1
194
9.808
XLON
06/05/2021
12:19:21
00264634708EXPA1
816
9.808
XLON
06/05/2021
12:19:21
00264634709EXPA1
183
9.806
XLON
06/05/2021
12:22:47
00264635465EXPA1
2
9.806
XLON
06/05/2021
12:22:47
00264635467EXPA1
597
9.824
XLON
06/05/2021
12:25:42
00264636162EXPA1
464
9.818
XLON
06/05/2021
12:26:04
00264636289EXPA1
525
9.820
XLON
06/05/2021
12:27:32
00264636582EXPA1
572
9.814
XLON
06/05/2021
12:28:54
00264636867EXPA1
250
9.810
XLON
06/05/2021
12:30:56
00264637375EXPA1
27
9.812
XLON
06/05/2021
12:30:59
00264637389EXPA1
2
9.812
XLON
06/05/2021
12:30:59
00264637390EXPA1
2
9.812
XLON
06/05/2021
12:30:59
00264637391EXPA1
13
9.812
XLON
06/05/2021
12:31:02
00264637403EXPA1
2
9.812
XLON
06/05/2021
12:31:02
00264637404EXPA1
373
9.820
XLON
06/05/2021
12:31:33
00264637491EXPA1
228
9.820
XLON
06/05/2021
12:31:33
00264637492EXPA1
324
9.820
XLON
06/05/2021
12:31:33
00264637493EXPA1
236
9.820
XLON
06/05/2021
12:31:33
00264637494EXPA1
1
9.818
XLON
06/05/2021
12:33:45
00264638134EXPA1
187
9.820
XLON
06/05/2021
12:33:48
00264638142EXPA1
3
9.820
XLON
06/05/2021
12:33:48
00264638144EXPA1
153
9.820
XLON
06/05/2021
12:33:48
00264638146EXPA1
194
9.820
XLON
06/05/2021
12:33:48
00264638147EXPA1
250
9.820
XLON
06/05/2021
12:34:11
00264638260EXPA1
112
9.820
XLON
06/05/2021
12:34:11
00264638261EXPA1
575
9.822
XLON
06/05/2021
12:36:15
00264639017EXPA1
188
9.810
XLON
06/05/2021
12:40:14
00264639795EXPA1
18
9.810
XLON
06/05/2021
12:40:14
00264639796EXPA1
165
9.810
XLON
06/05/2021
12:40:14
00264639797EXPA1
171
9.810
XLON
06/05/2021
12:40:14
00264639798EXPA1
683
9.810
XLON
06/05/2021
12:40:14
00264639799EXPA1
1000
9.802
XLON
06/05/2021
12:40:53
00264639895EXPA1
139
9.802
XLON
06/05/2021
12:43:30
00264640444EXPA1
347
9.802
XLON
06/05/2021
12:43:30
00264640445EXPA1
88
9.802
XLON
06/05/2021
12:43:30
00264640446EXPA1
542
9.794
XLON
06/05/2021
12:44:36
00264640706EXPA1
174
9.796
XLON
06/05/2021
12:46:21
00264641114EXPA1
250
9.796
XLON
06/05/2021
12:46:21
00264641115EXPA1
6
9.796
XLON
06/05/2021
12:46:21
00264641116EXPA1
570
9.792
XLON
06/05/2021
12:46:23
00264641118EXPA1
8
9.796
XLON
06/05/2021
12:49:52
00264642001EXPA1
190
9.800
XLON
06/05/2021
12:52:27
00264642593EXPA1
290
9.800
XLON
06/05/2021
12:52:30
00264642607EXPA1
66
9.800
XLON
06/05/2021
12:52:30
00264642608EXPA1
546
9.798
XLON
06/05/2021
12:53:37
00264642883EXPA1
731
9.794
XLON
06/05/2021
12:53:55
00264642939EXPA1
250
9.788
XLON
06/05/2021
12:56:03
00264643474EXPA1
414
9.786
XLON
06/05/2021
12:59:18
00264644341EXPA1
110
9.786
XLON
06/05/2021
12:59:18
00264644342EXPA1
250
9.788
XLON
06/05/2021
13:00:23
00264644654EXPA1
1039
9.788
XLON
06/05/2021
13:00:23
00264644658EXPA1
618
9.798
XLON
06/05/2021
13:07:15
00264646435EXPA1
370
9.800
XLON
06/05/2021
13:07:20
00264646460EXPA1
250
9.800
XLON
06/05/2021
13:07:20
00264646461EXPA1
250
9.800
XLON
06/05/2021
13:07:20
00264646462EXPA1
146
9.800
XLON
06/05/2021
13:07:20
00264646463EXPA1
175
9.800
XLON
06/05/2021
13:07:20
00264646464EXPA1
250
9.800
XLON
06/05/2021
13:07:20
00264646465EXPA1
635
9.796
XLON
06/05/2021
13:07:51
00264646628EXPA1
822
9.790
XLON
06/05/2021
13:09:25
00264647055EXPA1
220
9.790
XLON
06/05/2021
13:09:25
00264647057EXPA1
1
9.790
XLON
06/05/2021
13:09:25
00264647061EXPA1
190
9.790
XLON
06/05/2021
13:09:25
00264647062EXPA1
522
9.790
XLON
06/05/2021
13:11:24
00264647564EXPA1
101
9.788
XLON
06/05/2021
13:13:03
00264648164EXPA1
1044
9.788
XLON
06/05/2021
13:13:03
00264648165EXPA1
196
9.790
XLON
06/05/2021
13:15:49
00264648906EXPA1
773
9.790
XLON
06/05/2021
13:15:49
00264648907EXPA1
2
9.790
XLON
06/05/2021
13:15:49
00264648908EXPA1
460
9.790
XLON
06/05/2021
13:15:49
00264648909EXPA1
250
9.790
XLON
06/05/2021
13:15:49
00264648910EXPA1
370
9.810
XLON
06/05/2021
13:22:32
00264650841EXPA1
250
9.810
XLON
06/05/2021
13:22:32
00264650842EXPA1
220
9.810
XLON
06/05/2021
13:22:32
00264650843EXPA1
42
9.810
XLON
06/05/2021
13:22:32
00264650844EXPA1
498
9.808
XLON
06/05/2021
13:22:36
00264650874EXPA1
437
9.800
XLON
06/05/2021
13:26:01
00264651857EXPA1
135
9.800
XLON
06/05/2021
13:26:01
00264651859EXPA1
502
9.798
XLON
06/05/2021
13:27:21
00264652229EXPA1
1171
9.800
XLON
06/05/2021
13:29:31
00264653058EXPA1
2
9.804
XLON
06/05/2021
13:30:52
00264653690EXPA1
495
9.804
XLON
06/05/2021
13:30:52
00264653691EXPA1
9
9.804
XLON
06/05/2021
13:31:09
00264653799EXPA1
194
9.804
XLON
06/05/2021
13:31:09
00264653800EXPA1
922
9.804
XLON
06/05/2021
13:31:09
00264653803EXPA1
171
9.804
XLON
06/05/2021
13:31:09
00264653804EXPA1
116
9.788
XLON
06/05/2021
13:32:00
00264654092EXPA1
504
9.788
XLON
06/05/2021
13:32:00
00264654093EXPA1
618
9.778
XLON
06/05/2021
13:32:33
00264654313EXPA1
977
9.782
XLON
06/05/2021
13:33:23
00264654708EXPA1
647
9.774
XLON
06/05/2021
13:33:58
00264655031EXPA1
184
9.774
XLON
06/05/2021
13:33:58
00264655032EXPA1
223
9.772
XLON
06/05/2021
13:33:58
00264655033EXPA1
350
9.772
XLON
06/05/2021
13:33:58
00264655034EXPA1
66
9.760
XLON
06/05/2021
13:35:10
00264655663EXPA1
524
9.760
XLON
06/05/2021
13:35:10
00264655664EXPA1
587
9.754
XLON
06/05/2021
13:35:44
00264655961EXPA1
282
9.776
XLON
06/05/2021
13:36:19
00264656315EXPA1
841
9.776
XLON
06/05/2021
13:36:19
00264656316EXPA1
250
9.780
XLON
06/05/2021
13:37:49
00264657023EXPA1
250
9.784
XLON
06/05/2021
13:37:59
00264657280EXPA1
197
9.788
XLON
06/05/2021
13:38:26
00264657624EXPA1
818
9.788
XLON
06/05/2021
13:38:26
00264657625EXPA1
802
9.770
XLON
06/05/2021
13:39:21
00264658008EXPA1
708
9.754
XLON
06/05/2021
13:41:08
00264658678EXPA1
639
9.746
XLON
06/05/2021
13:41:47
00264659062EXPA1
2
9.748
XLON
06/05/2021
13:42:36
00264659440EXPA1
888
9.748
XLON
06/05/2021
13:42:36
00264659441EXPA1
231
9.748
XLON
06/05/2021
13:42:36
00264659442EXPA1
130
9.748
XLON
06/05/2021
13:42:36
00264659443EXPA1
361
9.748
XLON
06/05/2021
13:42:36
00264659444EXPA1
368
9.746
XLON
06/05/2021
13:44:18
00264660135EXPA1
395
9.746
XLON
06/05/2021
13:44:18
00264660136EXPA1
536
9.744
XLON
06/05/2021
13:45:00
00264660331EXPA1
672
9.756
XLON
06/05/2021
13:46:41
00264661045EXPA1
323
9.756
XLON
06/05/2021
13:46:56
00264661124EXPA1
131
9.756
XLON
06/05/2021
13:46:56
00264661125EXPA1
392
9.754
XLON
06/05/2021
13:47:14
00264661253EXPA1
477
9.754
XLON
06/05/2021
13:47:14
00264661254EXPA1
250
9.760
XLON
06/05/2021
13:48:10
00264661523EXPA1
230
9.760
XLON
06/05/2021
13:48:10
00264661525EXPA1
709
9.760
XLON
06/05/2021
13:48:10
00264661526EXPA1
4
9.760
XLON
06/05/2021
13:48:10
00264661527EXPA1
97
9.760
XLON
06/05/2021
13:48:10
00264661528EXPA1
664
9.746
XLON
06/05/2021
13:49:02
00264661847EXPA1
583
9.748
XLON
06/05/2021
13:50:00
00264662187EXPA1
938
9.758
XLON
06/05/2021
13:50:49
00264662550EXPA1
529
9.758
XLON
06/05/2021
13:51:51
00264663045EXPA1
519
9.752
XLON
06/05/2021
13:52:46
00264663338EXPA1
385
9.754
XLON
06/05/2021
13:53:25
00264663651EXPA1
2
9.754
XLON
06/05/2021
13:53:43
00264663818EXPA1
7
9.754
XLON
06/05/2021
13:53:43
00264663819EXPA1
210
9.754
XLON
06/05/2021
13:54:02
00264663930EXPA1
2
9.754
XLON
06/05/2021
13:54:02
00264663931EXPA1
130
9.754
XLON
06/05/2021
13:54:02
00264663936EXPA1
582
9.754
XLON
06/05/2021
13:54:02
00264663938EXPA1
250
9.740
XLON
06/05/2021
13:55:52
00264664869EXPA1
211
9.740
XLON
06/05/2021
13:56:13
00264665004EXPA1
193
9.740
XLON
06/05/2021
13:56:13
00264665006EXPA1
510
9.734
XLON
06/05/2021
13:56:43
00264665146EXPA1
426
9.732
XLON
06/05/2021
13:57:18
00264665352EXPA1
190
9.732
XLON
06/05/2021
13:57:18
00264665354EXPA1
171
9.732
XLON
06/05/2021
13:57:18
00264665356EXPA1
216
9.732
XLON
06/05/2021
13:57:18
00264665358EXPA1
136
9.732
XLON
06/05/2021
13:57:18
00264665359EXPA1
32
9.732
XLON
06/05/2021
13:57:18
00264665362EXPA1
250
9.744
XLON
06/05/2021
13:59:14
00264666263EXPA1
230
9.744
XLON
06/05/2021
13:59:14
00264666264EXPA1
191
9.744
XLON
06/05/2021
13:59:14
00264666265EXPA1
643
9.744
XLON
06/05/2021
13:59:19
00264666312EXPA1
250
9.730
XLON
06/05/2021
14:00:35
00264667292EXPA1
2
9.730
XLON
06/05/2021
14:00:35
00264667293EXPA1
250
9.730
XLON
06/05/2021
14:00:35
00264667294EXPA1
209
9.730
XLON
06/05/2021
14:00:35
00264667295EXPA1
141
9.730
XLON
06/05/2021
14:00:35
00264667296EXPA1
250
9.714
XLON
06/05/2021
14:01:19
00264667805EXPA1
557
9.714
XLON
06/05/2021
14:01:31
00264667890EXPA1
588
9.710
XLON
06/05/2021
14:03:47
00264669035EXPA1
150
9.714
XLON
06/05/2021
14:05:01
00264669772EXPA1
230
9.714
XLON
06/05/2021
14:05:01
00264669773EXPA1
338
9.714
XLON
06/05/2021
14:05:01
00264669774EXPA1
153
9.714
XLON
06/05/2021
14:05:01
00264669775EXPA1
1152
9.712
XLON
06/05/2021
14:06:32
00264670372EXPA1
600
9.710
XLON
06/05/2021
14:07:34
00264670914EXPA1
1
9.708
XLON
06/05/2021
14:08:14
00264671143EXPA1
150
9.708
XLON
06/05/2021
14:08:14
00264671145EXPA1
379
9.708
XLON
06/05/2021
14:08:14
00264671146EXPA1
2
9.708
XLON
06/05/2021
14:08:14
00264671147EXPA1
250
9.704
XLON
06/05/2021
14:08:49
00264671442EXPA1
270
9.704
XLON
06/05/2021
14:08:49
00264671443EXPA1
147
9.704
XLON
06/05/2021
14:08:49
00264671444EXPA1
186
9.704
XLON
06/05/2021
14:08:49
00264671445EXPA1
4
9.704
XLON
06/05/2021
14:08:49
00264671446EXPA1
711
9.704
XLON
06/05/2021
14:08:49
00264671447EXPA1
73
9.710
XLON
06/05/2021
14:10:39
00264672449EXPA1
250
9.718
XLON
06/05/2021
14:10:46
00264672488EXPA1
250
9.718
XLON
06/05/2021
14:10:46
00264672489EXPA1
250
9.718
XLON
06/05/2021
14:10:54
00264672537EXPA1
114
9.716
XLON
06/05/2021
14:10:56
00264672563EXPA1
411
9.716
XLON
06/05/2021
14:10:56
00264672564EXPA1
624
9.718
XLON
06/05/2021
14:11:48
00264672882EXPA1
259
9.720
XLON
06/05/2021
14:12:30
00264673277EXPA1
318
9.720
XLON
06/05/2021
14:12:30
00264673280EXPA1
134
9.720
XLON
06/05/2021
14:12:30
00264673282EXPA1
392
9.720
XLON
06/05/2021
14:12:30
00264673284EXPA1
400
9.722
XLON
06/05/2021
14:13:49
00264674034EXPA1
139
9.722
XLON
06/05/2021
14:13:49
00264674035EXPA1
632
9.722
XLON
06/05/2021
14:13:49
00264674036EXPA1
619
9.716
XLON
06/05/2021
14:14:22
00264674280EXPA1
1497
9.714
XLON
06/05/2021
14:15:52
00264674873EXPA1
250
9.726
XLON
06/05/2021
14:17:07
00264675560EXPA1
702
9.726
XLON
06/05/2021
14:17:07
00264675561EXPA1
655
9.722
XLON
06/05/2021
14:17:18
00264675608EXPA1
527
9.716
XLON
06/05/2021
14:20:05
00264676795EXPA1
8
9.714
XLON
06/05/2021
14:20:35
00264677083EXPA1
1702
9.714
XLON
06/05/2021
14:20:46
00264677137EXPA1
2
9.716
XLON
06/05/2021
14:22:20
00264677858EXPA1
490
9.718
XLON
06/05/2021
14:23:06
00264678210EXPA1
2
9.718
XLON
06/05/2021
14:23:35
00264678427EXPA1
250
9.730
XLON
06/05/2021
14:24:29
00264678761EXPA1
3
9.730
XLON
06/05/2021
14:24:29
00264678763EXPA1
4
9.724
XLON
06/05/2021
14:25:09
00264679210EXPA1
401
9.724
XLON
06/05/2021
14:25:09
00264679211EXPA1
313
9.724
XLON
06/05/2021
14:25:09
00264679212EXPA1
136
9.724
XLON
06/05/2021
14:25:09
00264679213EXPA1
2
9.724
XLON
06/05/2021
14:25:09
00264679214EXPA1
250
9.724
XLON
06/05/2021
14:25:18
00264679341EXPA1
2
9.724
XLON
06/05/2021
14:25:18
00264679342EXPA1
608
9.722
XLON
06/05/2021
14:25:31
00264679520EXPA1
582
9.728
XLON
06/05/2021
14:26:03
00264679833EXPA1
469
9.722
XLON
06/05/2021
14:26:50
00264680116EXPA1
157
9.724
XLON
06/05/2021
14:26:55
00264680187EXPA1
200
9.724
XLON
06/05/2021
14:26:55
00264680188EXPA1
150
9.724
XLON
06/05/2021
14:26:55
00264680189EXPA1
250
9.724
XLON
06/05/2021
14:27:04
00264680263EXPA1
355
9.726
XLON
06/05/2021
14:27:04
00264680264EXPA1
861
9.726
XLON
06/05/2021
14:27:04
00264680265EXPA1
250
9.724
XLON
06/05/2021
14:27:37
00264680426EXPA1
448
9.724
XLON
06/05/2021
14:27:37
00264680427EXPA1
475
9.724
XLON
06/05/2021
14:27:37
00264680428EXPA1
93
9.724
XLON
06/05/2021
14:27:37
00264680429EXPA1
250
9.738
XLON
06/05/2021
14:29:12
00264681103EXPA1
385
9.738
XLON
06/05/2021
14:29:12
00264681104EXPA1
539
9.738
XLON
06/05/2021
14:29:24
00264681189EXPA1
1218
9.744
XLON
06/05/2021
14:30:24
00264681682EXPA1
240
9.742
XLON
06/05/2021
14:30:24
00264681684EXPA1
250
9.746
XLON
06/05/2021
14:31:49
00264682324EXPA1
79
9.764
XLON
06/05/2021
14:35:19
00264683966EXPA1
1308
9.764
XLON
06/05/2021
14:35:19
00264683967EXPA1
821
9.772
XLON
06/05/2021
14:37:27
00264685013EXPA1
250
9.766
XLON
06/05/2021
14:38:32
00264685414EXPA1
495
9.766
XLON
06/05/2021
14:38:32
00264685415EXPA1
4
9.766
XLON
06/05/2021
14:38:32
00264685416EXPA1
192
9.766
XLON
06/05/2021
14:38:32
00264685417EXPA1
581
9.762
XLON
06/05/2021
14:39:27
00264685860EXPA1
582
9.754
XLON
06/05/2021
14:39:54
00264686039EXPA1
603
9.750
XLON
06/05/2021
14:40:32
00264686336EXPA1
600
9.746
XLON
06/05/2021
14:41:20
00264686638EXPA1
620
9.744
XLON
06/05/2021
14:41:46
00264686861EXPA1
250
9.744
XLON
06/05/2021
14:42:26
00264687091EXPA1
150
9.744
XLON
06/05/2021
14:42:26
00264687092EXPA1
174
9.744
XLON
06/05/2021
14:42:26
00264687093EXPA1
124
9.744
XLON
06/05/2021
14:42:26
00264687094EXPA1
19
9.744
XLON
06/05/2021
14:42:26
00264687095EXPA1
150
9.744
XLON
06/05/2021
14:42:26
00264687096EXPA1
882
9.748
XLON
06/05/2021
14:43:22
00264687458EXPA1
2
9.748
XLON
06/05/2021
14:43:22
00264687459EXPA1
812
9.748
XLON
06/05/2021
14:43:37
00264687577EXPA1
250
9.748
XLON
06/05/2021
14:44:30
00264688078EXPA1
390
9.748
XLON
06/05/2021
14:44:30
00264688079EXPA1
156
9.750
XLON
06/05/2021
14:45:20
00264688455EXPA1
13
9.750
XLON
06/05/2021
14:45:20
00264688456EXPA1
1381
9.744
XLON
06/05/2021
14:46:54
00264689065EXPA1
426
9.744
XLON
06/05/2021
14:46:54
00264689066EXPA1
96
9.744
XLON
06/05/2021
14:46:54
00264689067EXPA1
559
9.736
XLON
06/05/2021
14:48:10
00264689598EXPA1
250
9.740
XLON
06/05/2021
14:49:15
00264690194EXPA1
18
9.740
XLON
06/05/2021
14:49:15
00264690196EXPA1
528
9.738
XLON
06/05/2021
14:49:21
00264690312EXPA1
250
9.736
XLON
06/05/2021
14:49:33
00264690454EXPA1
170
9.736
XLON
06/05/2021
14:49:33
00264690455EXPA1
468
9.736
XLON
06/05/2021
14:49:33
00264690456EXPA1
1263
9.734
XLON
06/05/2021
14:50:33
00264690883EXPA1
370
9.740
XLON
06/05/2021
14:52:00
00264691664EXPA1
1061
9.740
XLON
06/05/2021
14:52:15
00264691744EXPA1
193
9.740
XLON
06/05/2021
14:52:15
00264691745EXPA1
516
9.740
XLON
06/05/2021
14:52:30
00264691869EXPA1
476
9.738
XLON
06/05/2021
14:53:20
00264692223EXPA1
500
9.736
XLON
06/05/2021
14:53:57
00264692560EXPA1
250
9.734
XLON
06/05/2021
14:54:36
00264692839EXPA1
250
9.734
XLON
06/05/2021
14:54:39
00264692873EXPA1
705
9.734
XLON
06/05/2021
14:54:50
00264692965EXPA1
578
9.734
XLON
06/05/2021
14:55:43
00264693363EXPA1
555
9.736
XLON
06/05/2021
14:56:23
00264693627EXPA1
614
9.756
XLON
06/05/2021
14:57:07
00264693988EXPA1
202
9.756
XLON
06/05/2021
14:57:07
00264693989EXPA1
250
9.756
XLON
06/05/2021
14:57:07
00264693990EXPA1
862
9.752
XLON
06/05/2021
14:57:24
00264694117EXPA1
1
9.750
XLON
06/05/2021
14:58:35
00264694774EXPA1
593
9.750
XLON
06/05/2021
14:58:35
00264694775EXPA1
191
9.750
XLON
06/05/2021
14:58:35
00264694776EXPA1
496
9.748
XLON
06/05/2021
14:59:44
00264695370EXPA1
102
9.746
XLON
06/05/2021
15:00:04
00264695784EXPA1
270
9.746
XLON
06/05/2021
15:00:04
00264695785EXPA1
265
9.746
XLON
06/05/2021
15:00:04
00264695786EXPA1
8
9.746
XLON
06/05/2021
15:00:04
00264695787EXPA1
250
9.746
XLON
06/05/2021
15:01:16
00264696460EXPA1
193
9.746
XLON
06/05/2021
15:01:16
00264696462EXPA1
823
9.742
XLON
06/05/2021
15:01:36
00264696631EXPA1
250
9.738
XLON
06/05/2021
15:02:19
00264697051EXPA1
150
9.738
XLON
06/05/2021
15:02:19
00264697052EXPA1
320
9.738
XLON
06/05/2021
15:02:19
00264697054EXPA1
602
9.736
XLON
06/05/2021
15:03:28
00264697679EXPA1
462
9.742
XLON
06/05/2021
15:05:48
00264699031EXPA1
58
9.742
XLON
06/05/2021
15:05:48
00264699032EXPA1
250
9.742
XLON
06/05/2021
15:05:59
00264699150EXPA1
18
9.744
XLON
06/05/2021
15:06:41
00264699442EXPA1
4
9.744
XLON
06/05/2021
15:06:41
00264699444EXPA1
282
9.744
XLON
06/05/2021
15:06:41
00264699460EXPA1
4
9.744
XLON
06/05/2021
15:06:41
00264699474EXPA1
5
9.742
XLON
06/05/2021
15:07:23
00264699806EXPA1
223
9.742
XLON
06/05/2021
15:08:29
00264700446EXPA1
432
9.742
XLON
06/05/2021
15:08:29
00264700447EXPA1
2
9.742
XLON
06/05/2021
15:08:29
00264700448EXPA1
2
9.742
XLON
06/05/2021
15:08:29
00264700449EXPA1
250
9.742
XLON
06/05/2021
15:08:35
00264700506EXPA1
188
9.742
XLON
06/05/2021
15:08:35
00264700507EXPA1
2
9.742
XLON
06/05/2021
15:08:35
00264700508EXPA1
195
9.742
XLON
06/05/2021
15:08:40
00264700588EXPA1
190
9.742
XLON
06/05/2021
15:08:43
00264700626EXPA1
2
9.742
XLON
06/05/2021
15:08:43
00264700627EXPA1
100
9.742
XLON
06/05/2021
15:08:46
00264700668EXPA1
1089
9.742
XLON
06/05/2021
15:09:16
00264700907EXPA1
647
9.740
XLON
06/05/2021
15:09:28
00264701008EXPA1
197
9.740
XLON
06/05/2021
15:09:33
00264701066EXPA1
431
9.740
XLON
06/05/2021
15:09:33
00264701067EXPA1
449
9.748
XLON
06/05/2021
15:10:43
00264701781EXPA1
2
9.748
XLON
06/05/2021
15:11:52
00264702421EXPA1
99
9.752
XLON
06/05/2021
15:13:56
00264703452EXPA1
835
9.752
XLON
06/05/2021
15:13:56
00264703455EXPA1
250
9.752
XLON
06/05/2021
15:14:01
00264703516EXPA1
188
9.752
XLON
06/05/2021
15:14:04
00264703556EXPA1
2
9.752
XLON
06/05/2021
15:14:04
00264703558EXPA1
250
9.752
XLON
06/05/2021
15:14:07
00264703584EXPA1
192
9.752
XLON
06/05/2021
15:14:07
00264703585EXPA1
250
9.752
XLON
06/05/2021
15:14:10
00264703607EXPA1
139
9.752
XLON
06/05/2021
15:14:10
00264703613EXPA1
32
9.752
XLON
06/05/2021
15:14:13
00264703633EXPA1
185
9.752
XLON
06/05/2021
15:14:16
00264703650EXPA1
2
9.752
XLON
06/05/2021
15:14:16
00264703651EXPA1
681
9.750
XLON
06/05/2021
15:14:50
00264703911EXPA1
528
9.750
XLON
06/05/2021
15:15:50
00264704595EXPA1
250
9.750
XLON
06/05/2021
15:16:07
00264704784EXPA1
181
9.750
XLON
06/05/2021
15:16:50
00264705208EXPA1
190
9.750
XLON
06/05/2021
15:17:03
00264705463EXPA1
394
9.750
XLON
06/05/2021
15:17:03
00264705465EXPA1
214
9.750
XLON
06/05/2021
15:17:27
00264705764EXPA1
538
9.750
XLON
06/05/2021
15:17:27
00264705766EXPA1
188
9.750
XLON
06/05/2021
15:17:27
00264705767EXPA1
190
9.750
XLON
06/05/2021
15:17:27
00264705768EXPA1
2
9.750
XLON
06/05/2021
15:17:30
00264705805EXPA1
1111
9.750
XLON
06/05/2021
15:17:30
00264705806EXPA1
669
9.750
XLON
06/05/2021
15:18:08
00264706156EXPA1
166
9.754
XLON
06/05/2021
15:18:13
00264706179EXPA1
80
9.754
XLON
06/05/2021
15:18:13
00264706180EXPA1
890
9.754
XLON
06/05/2021
15:18:13
00264706181EXPA1
323
9.754
XLON
06/05/2021
15:18:13
00264706182EXPA1
21
9.754
XLON
06/05/2021
15:18:13
00264706183EXPA1
4
9.752
XLON
06/05/2021
15:18:23
00264706291EXPA1
214
9.752
XLON
06/05/2021
15:18:23
00264706292EXPA1
279
9.752
XLON
06/05/2021
15:18:23
00264706296EXPA1
661
9.746
XLON
06/05/2021
15:19:18
00264706930EXPA1
185
9.754
XLON
06/05/2021
15:19:45
00264707192EXPA1
250
9.756
XLON
06/05/2021
15:19:48
00264707262EXPA1
468
9.756
XLON
06/05/2021
15:19:48
00264707263EXPA1
9
9.756
XLON
06/05/2021
15:19:48
00264707269EXPA1
35
9.760
XLON
06/05/2021
15:20:50
00264708336EXPA1
377
9.758
XLON
06/05/2021
15:20:56
00264708397EXPA1
198
9.758
XLON
06/05/2021
15:20:56
00264708398EXPA1
659
9.750
XLON
06/05/2021
15:21:54
00264709074EXPA1
182
9.750
XLON
06/05/2021
15:22:20
00264709381EXPA1
629
9.750
XLON
06/05/2021
15:22:20
00264709382EXPA1
214
9.750
XLON
06/05/2021
15:22:20
00264709383EXPA1
2
9.750
XLON
06/05/2021
15:22:20
00264709384EXPA1
451
9.750
XLON
06/05/2021
15:22:20
00264709385EXPA1
641
9.748
XLON
06/05/2021
15:22:36
00264709511EXPA1
2
9.748
XLON
06/05/2021
15:23:06
00264709817EXPA1
24
9.748
XLON
06/05/2021
15:23:06
00264709819EXPA1
374
9.748
XLON
06/05/2021
15:23:06
00264709821EXPA1
190
9.748
XLON
06/05/2021
15:23:06
00264709822EXPA1
2
9.748
XLON
06/05/2021
15:23:06
00264709823EXPA1
250
9.748
XLON
06/05/2021
15:23:31
00264710151EXPA1
4
9.748
XLON
06/05/2021
15:23:31
00264710152EXPA1
184
9.748
XLON
06/05/2021
15:23:31
00264710154EXPA1
28
9.748
XLON
06/05/2021
15:23:31
00264710156EXPA1
150
9.748
XLON
06/05/2021
15:23:31
00264710158EXPA1
110
9.748
XLON
06/05/2021
15:23:31
00264710160EXPA1
195
9.748
XLON
06/05/2021
15:23:59
00264710466EXPA1
447
9.748
XLON
06/05/2021
15:23:59
00264710468EXPA1
12
9.748
XLON
06/05/2021
15:23:59
00264710469EXPA1
525
9.748
XLON
06/05/2021
15:24:17
00264710662EXPA1
190
9.748
XLON
06/05/2021
15:24:24
00264710695EXPA1
142
9.748
XLON
06/05/2021
15:24:24
00264710696EXPA1
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.ENDPOSDKABPABKDOPK
Recent news on WPP
See all newsREG - WPP PLC - Notification of Major Holdings
AnnouncementREG - WPP PLC - Notification of Major Holdings
AnnouncementREG - WPP PLC - Notification of Major Holdings
AnnouncementREG - WPP PLC - 2025 Interim Results
AnnouncementREG - WPP PLC - Total Voting Rights and Capital
Announcement