REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
03/06/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 03/06/2021 it has purchased a total of 358,400 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
214,100
31,891
82,160
30,249
Highest price paid (per ordinary share)
10.000
9.998
10.000
9.998
Lowest price paid (per ordinary share)
9.876
9.878
9.878
9.880
Volume weighted average price paid (per ordinary share)
9.9345
9.9176
9.9345
9.9552
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 1,273,623,403 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 1,203,133,450 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
200
9.962
BATE
03/06/2021
07:05:46
00267602911EXPA1
1
9.962
BATE
03/06/2021
07:06:46
00267603105EXPA1
2
9.964
BATE
03/06/2021
07:07:28
00267603234EXPA1
22
9.964
BATE
03/06/2021
07:07:28
00267603236EXPA1
1
9.974
BATE
03/06/2021
07:09:34
00267603558EXPA1
210
9.974
BATE
03/06/2021
07:09:37
00267603565EXPA1
1
9.998
BATE
03/06/2021
07:17:00
00267604645EXPA1
319
9.998
BATE
03/06/2021
07:17:00
00267604648EXPA1
150
9.972
BATE
03/06/2021
07:45:18
00267608931EXPA1
165
9.972
BATE
03/06/2021
07:45:18
00267608932EXPA1
80
9.972
BATE
03/06/2021
07:45:18
00267608933EXPA1
165
9.972
BATE
03/06/2021
07:45:21
00267608937EXPA1
247
9.972
BATE
03/06/2021
07:45:21
00267608939EXPA1
301
9.972
BATE
03/06/2021
07:46:42
00267609175EXPA1
268
9.972
BATE
03/06/2021
07:47:15
00267609283EXPA1
347
9.992
BATE
03/06/2021
08:03:49
00267612225EXPA1
164
9.996
BATE
03/06/2021
08:06:22
00267612556EXPA1
165
9.982
BATE
03/06/2021
08:18:20
00267614320EXPA1
170
9.982
BATE
03/06/2021
08:18:44
00267614372EXPA1
165
9.982
BATE
03/06/2021
08:30:13
00267615861EXPA1
2
9.998
BATE
03/06/2021
08:56:30
00267619563EXPA1
100
9.968
BATE
03/06/2021
09:06:08
00267620788EXPA1
100
9.964
BATE
03/06/2021
09:06:32
00267620841EXPA1
323
9.966
BATE
03/06/2021
09:06:55
00267620868EXPA1
109
9.966
BATE
03/06/2021
09:07:23
00267620923EXPA1
34
9.966
BATE
03/06/2021
09:07:23
00267620924EXPA1
27
9.966
BATE
03/06/2021
09:07:23
00267620926EXPA1
18
9.966
BATE
03/06/2021
09:07:23
00267620927EXPA1
100
9.948
BATE
03/06/2021
09:10:31
00267621311EXPA1
165
9.948
BATE
03/06/2021
09:10:31
00267621313EXPA1
21
9.948
BATE
03/06/2021
09:10:31
00267621316EXPA1
64
9.948
BATE
03/06/2021
09:10:31
00267621317EXPA1
303
9.948
BATE
03/06/2021
09:10:51
00267621365EXPA1
238
9.950
BATE
03/06/2021
09:15:40
00267621885EXPA1
26
9.950
BATE
03/06/2021
09:15:40
00267621886EXPA1
24
9.950
BATE
03/06/2021
09:15:40
00267621887EXPA1
1
9.950
BATE
03/06/2021
09:15:40
00267621888EXPA1
1534
9.950
BATE
03/06/2021
09:15:40
00267621890EXPA1
425
9.956
BATE
03/06/2021
09:32:29
00267624204EXPA1
160
9.960
BATE
03/06/2021
09:54:58
00267627297EXPA1
605
9.960
BATE
03/06/2021
09:54:58
00267627299EXPA1
255
9.948
BATE
03/06/2021
10:12:27
00267630134EXPA1
32
9.948
BATE
03/06/2021
10:12:27
00267630135EXPA1
30
9.948
BATE
03/06/2021
10:12:27
00267630137EXPA1
29
9.948
BATE
03/06/2021
10:12:27
00267630138EXPA1
199
9.932
BATE
03/06/2021
10:38:19
00267633390EXPA1
3
9.942
BATE
03/06/2021
10:57:12
00267635767EXPA1
59
9.942
BATE
03/06/2021
10:57:12
00267635772EXPA1
134
9.936
BATE
03/06/2021
11:19:56
00267638714EXPA1
529
9.936
BATE
03/06/2021
11:19:56
00267638715EXPA1
1
9.892
BATE
03/06/2021
11:34:23
00267640853EXPA1
268
9.892
BATE
03/06/2021
11:34:23
00267640854EXPA1
3
9.898
BATE
03/06/2021
11:36:32
00267641134EXPA1
356
9.898
BATE
03/06/2021
11:36:38
00267641161EXPA1
28
9.896
BATE
03/06/2021
11:41:12
00267641797EXPA1
1000
9.896
BATE
03/06/2021
11:41:12
00267641798EXPA1
53
9.896
BATE
03/06/2021
11:41:12
00267641799EXPA1
87
9.896
BATE
03/06/2021
11:41:12
00267641800EXPA1
205
9.896
BATE
03/06/2021
11:41:12
00267641801EXPA1
66
9.878
BATE
03/06/2021
11:52:19
00267643287EXPA1
1
9.890
BATE
03/06/2021
11:59:16
00267644171EXPA1
246
9.892
BATE
03/06/2021
11:59:16
00267644173EXPA1
53
9.884
BATE
03/06/2021
12:05:45
00267645183EXPA1
375
9.880
BATE
03/06/2021
12:08:54
00267645552EXPA1
381
9.880
BATE
03/06/2021
12:11:44
00267645920EXPA1
1
9.880
BATE
03/06/2021
12:17:34
00267646798EXPA1
100
9.880
BATE
03/06/2021
12:17:34
00267646799EXPA1
54
9.896
BATE
03/06/2021
12:35:44
00267650120EXPA1
100
9.898
BATE
03/06/2021
12:38:46
00267650897EXPA1
16
9.898
BATE
03/06/2021
12:38:46
00267650898EXPA1
11
9.898
BATE
03/06/2021
12:38:46
00267650899EXPA1
113
9.898
BATE
03/06/2021
12:38:46
00267650900EXPA1
35
9.898
BATE
03/06/2021
12:38:46
00267650901EXPA1
1
9.898
BATE
03/06/2021
12:38:46
00267650902EXPA1
1313
9.898
BATE
03/06/2021
12:38:58
00267650978EXPA1
54
9.894
BATE
03/06/2021
12:54:34
00267654104EXPA1
351
9.898
BATE
03/06/2021
12:56:30
00267654428EXPA1
1
9.902
BATE
03/06/2021
13:01:44
00267655657EXPA1
1
9.902
BATE
03/06/2021
13:02:05
00267655724EXPA1
102
9.902
BATE
03/06/2021
13:02:05
00267655725EXPA1
416
9.902
BATE
03/06/2021
13:02:05
00267655726EXPA1
398
9.902
BATE
03/06/2021
13:02:05
00267655727EXPA1
215
9.902
BATE
03/06/2021
13:02:05
00267655728EXPA1
465
9.902
BATE
03/06/2021
13:02:05
00267655729EXPA1
213
9.908
BATE
03/06/2021
13:07:55
00267657071EXPA1
515
9.910
BATE
03/06/2021
13:08:48
00267657272EXPA1
483
9.914
BATE
03/06/2021
13:23:06
00267661346EXPA1
609
9.914
BATE
03/06/2021
13:23:06
00267661347EXPA1
153
9.914
BATE
03/06/2021
13:25:36
00267662093EXPA1
100
9.912
BATE
03/06/2021
13:28:13
00267662843EXPA1
47
9.912
BATE
03/06/2021
13:28:13
00267662844EXPA1
166
9.912
BATE
03/06/2021
13:28:13
00267662845EXPA1
1
9.898
BATE
03/06/2021
13:33:15
00267664696EXPA1
1494
9.898
BATE
03/06/2021
13:33:15
00267664697EXPA1
500
9.900
BATE
03/06/2021
13:34:29
00267665149EXPA1
87
9.900
BATE
03/06/2021
13:34:29
00267665150EXPA1
115
9.910
BATE
03/06/2021
13:35:43
00267665560EXPA1
3
9.910
BATE
03/06/2021
13:35:43
00267665561EXPA1
1
9.910
BATE
03/06/2021
13:35:43
00267665562EXPA1
69
9.910
BATE
03/06/2021
13:35:44
00267665564EXPA1
1139
9.910
BATE
03/06/2021
13:35:45
00267665570EXPA1
2
9.900
BATE
03/06/2021
13:39:05
00267666848EXPA1
124
9.900
BATE
03/06/2021
13:39:05
00267666849EXPA1
411
9.900
BATE
03/06/2021
13:39:05
00267666851EXPA1
1
9.900
BATE
03/06/2021
13:39:05
00267666856EXPA1
85
9.900
BATE
03/06/2021
13:39:06
00267666873EXPA1
591
9.900
BATE
03/06/2021
13:39:14
00267666924EXPA1
101
9.900
BATE
03/06/2021
13:39:14
00267666925EXPA1
231
9.896
BATE
03/06/2021
13:42:11
00267667900EXPA1
25
9.896
BATE
03/06/2021
13:42:11
00267667906EXPA1
1073
9.896
BATE
03/06/2021
13:42:43
00267668027EXPA1
244
9.896
BATE
03/06/2021
13:42:43
00267668028EXPA1
296
9.896
BATE
03/06/2021
13:42:43
00267668030EXPA1
2
9.892
BATE
03/06/2021
13:44:14
00267668589EXPA1
2
9.892
BATE
03/06/2021
13:44:14
00267668590EXPA1
100
9.892
BATE
03/06/2021
13:44:14
00267668591EXPA1
180
9.892
BATE
03/06/2021
13:44:14
00267668592EXPA1
100
9.892
BATE
03/06/2021
13:44:14
00267668593EXPA1
296
9.890
BATE
03/06/2021
13:45:10
00267668925EXPA1
2
9.898
BATE
03/06/2021
13:48:44
00267670183EXPA1
431
9.898
BATE
03/06/2021
13:48:44
00267670186EXPA1
290
9.902
BATE
03/06/2021
13:53:17
00267671983EXPA1
431
9.900
BATE
03/06/2021
13:54:26
00267672331EXPA1
357
9.914
BATE
03/06/2021
14:00:18
00267674515EXPA1
3
9.908
BATE
03/06/2021
14:04:17
00267676134EXPA1
500
9.910
BATE
03/06/2021
14:08:59
00267677776EXPA1
1195
9.910
BATE
03/06/2021
14:08:59
00267677777EXPA1
33
9.908
BATE
03/06/2021
14:11:10
00267678744EXPA1
338
9.908
BATE
03/06/2021
14:11:10
00267678745EXPA1
297
9.904
BATE
03/06/2021
14:12:45
00267679232EXPA1
298
9.894
BATE
03/06/2021
14:16:34
00267680657EXPA1
1
9.898
BATE
03/06/2021
14:18:19
00267681227EXPA1
50
9.898
BATE
03/06/2021
14:18:19
00267681228EXPA1
52
9.898
BATE
03/06/2021
14:18:19
00267681229EXPA1
42
9.898
BATE
03/06/2021
14:18:19
00267681231EXPA1
294
9.900
BATE
03/06/2021
14:20:41
00267682034EXPA1
100
9.900
BATE
03/06/2021
14:22:31
00267682820EXPA1
329
9.900
BATE
03/06/2021
14:22:46
00267682905EXPA1
6
9.900
BATE
03/06/2021
14:25:34
00267683926EXPA1
100
9.900
BATE
03/06/2021
14:25:34
00267683928EXPA1
451
9.900
BATE
03/06/2021
14:25:34
00267683930EXPA1
368
9.900
BATE
03/06/2021
14:25:34
00267683931EXPA1
2
9.900
BATE
03/06/2021
14:26:15
00267684144EXPA1
44
9.900
BATE
03/06/2021
14:26:15
00267684148EXPA1
52
9.900
BATE
03/06/2021
14:26:15
00267684149EXPA1
100
9.908
BATE
03/06/2021
14:34:21
00267687238EXPA1
92
9.908
BATE
03/06/2021
14:34:21
00267687241EXPA1
100
9.908
BATE
03/06/2021
14:34:21
00267687242EXPA1
49
9.908
BATE
03/06/2021
14:34:21
00267687243EXPA1
160
9.896
BATE
03/06/2021
14:40:26
00267689415EXPA1
103
9.950
BATE
03/06/2021
15:02:25
00267698777EXPA1
429
9.964
CHIX
03/06/2021
07:04:09
00267602618EXPA1
19
9.964
CHIX
03/06/2021
07:04:09
00267602619EXPA1
72
9.964
CHIX
03/06/2021
07:04:40
00267602694EXPA1
119
9.964
CHIX
03/06/2021
07:06:15
00267602988EXPA1
52
9.964
CHIX
03/06/2021
07:06:15
00267602991EXPA1
150
9.962
CHIX
03/06/2021
07:06:46
00267603107EXPA1
72
9.962
CHIX
03/06/2021
07:06:46
00267603108EXPA1
84
9.962
CHIX
03/06/2021
07:06:46
00267603109EXPA1
77
9.970
CHIX
03/06/2021
07:08:44
00267603424EXPA1
74
9.970
CHIX
03/06/2021
07:08:47
00267603448EXPA1
72
9.974
CHIX
03/06/2021
07:09:34
00267603559EXPA1
724
9.974
CHIX
03/06/2021
07:09:37
00267603564EXPA1
468
9.974
CHIX
03/06/2021
07:09:37
00267603566EXPA1
148
9.982
CHIX
03/06/2021
07:10:37
00267603706EXPA1
74
9.982
CHIX
03/06/2021
07:10:37
00267603707EXPA1
316
9.982
CHIX
03/06/2021
07:10:37
00267603708EXPA1
106
9.988
CHIX
03/06/2021
07:11:43
00267603853EXPA1
402
9.988
CHIX
03/06/2021
07:11:43
00267603854EXPA1
74
9.988
CHIX
03/06/2021
07:11:43
00267603855EXPA1
352
9.988
CHIX
03/06/2021
07:11:43
00267603856EXPA1
124
9.986
CHIX
03/06/2021
07:13:29
00267604110EXPA1
516
9.986
CHIX
03/06/2021
07:13:29
00267604111EXPA1
56
9.986
CHIX
03/06/2021
07:13:29
00267604112EXPA1
281
9.990
CHIX
03/06/2021
07:14:19
00267604209EXPA1
58
9.992
CHIX
03/06/2021
07:18:03
00267604785EXPA1
150
9.968
CHIX
03/06/2021
07:20:58
00267605258EXPA1
76
9.968
CHIX
03/06/2021
07:20:58
00267605259EXPA1
349
9.968
CHIX
03/06/2021
07:20:58
00267605261EXPA1
450
9.970
CHIX
03/06/2021
07:21:58
00267605400EXPA1
49
9.950
CHIX
03/06/2021
07:24:26
00267605787EXPA1
127
9.950
CHIX
03/06/2021
07:24:26
00267605788EXPA1
447
9.956
CHIX
03/06/2021
07:27:02
00267606150EXPA1
207
9.956
CHIX
03/06/2021
07:27:02
00267606152EXPA1
300
9.958
CHIX
03/06/2021
07:30:49
00267606849EXPA1
180
9.958
CHIX
03/06/2021
07:30:49
00267606851EXPA1
134
9.962
CHIX
03/06/2021
07:31:52
00267607028EXPA1
159
9.962
CHIX
03/06/2021
07:31:52
00267607029EXPA1
72
9.962
CHIX
03/06/2021
07:31:52
00267607031EXPA1
47
9.968
CHIX
03/06/2021
07:33:01
00267607169EXPA1
135
9.968
CHIX
03/06/2021
07:33:01
00267607171EXPA1
50
9.964
CHIX
03/06/2021
07:35:42
00267607619EXPA1
54
9.964
CHIX
03/06/2021
07:37:09
00267607802EXPA1
407
9.964
CHIX
03/06/2021
07:37:09
00267607803EXPA1
498
9.968
CHIX
03/06/2021
07:41:46
00267608437EXPA1
17
9.968
CHIX
03/06/2021
07:41:46
00267608439EXPA1
70
9.972
CHIX
03/06/2021
07:44:05
00267608712EXPA1
1
9.972
CHIX
03/06/2021
07:45:18
00267608930EXPA1
74
9.972
CHIX
03/06/2021
07:45:21
00267608936EXPA1
75
9.972
CHIX
03/06/2021
07:45:21
00267608938EXPA1
7
9.972
CHIX
03/06/2021
07:45:21
00267608940EXPA1
58
9.972
CHIX
03/06/2021
07:46:42
00267609172EXPA1
71
9.972
CHIX
03/06/2021
07:47:15
00267609284EXPA1
471
9.990
CHIX
03/06/2021
07:56:23
00267610922EXPA1
33
9.990
CHIX
03/06/2021
07:56:23
00267610923EXPA1
455
10.000
CHIX
03/06/2021
07:59:35
00267611497EXPA1
113
9.992
CHIX
03/06/2021
08:03:52
00267612228EXPA1
433
9.992
CHIX
03/06/2021
08:03:52
00267612230EXPA1
5
9.996
CHIX
03/06/2021
08:04:25
00267612307EXPA1
75
9.996
CHIX
03/06/2021
08:04:31
00267612327EXPA1
1
9.998
CHIX
03/06/2021
08:06:20
00267612545EXPA1
100
9.996
CHIX
03/06/2021
08:06:22
00267612557EXPA1
57
9.996
CHIX
03/06/2021
08:06:22
00267612558EXPA1
60
9.998
CHIX
03/06/2021
08:06:49
00267612598EXPA1
36
9.998
CHIX
03/06/2021
08:06:49
00267612599EXPA1
100
9.996
CHIX
03/06/2021
08:11:27
00267613252EXPA1
71
9.986
CHIX
03/06/2021
08:12:21
00267613453EXPA1
397
9.986
CHIX
03/06/2021
08:12:21
00267613454EXPA1
55
9.986
CHIX
03/06/2021
08:12:21
00267613455EXPA1
77
9.986
CHIX
03/06/2021
08:12:21
00267613456EXPA1
250
9.986
CHIX
03/06/2021
08:12:21
00267613457EXPA1
283
9.978
CHIX
03/06/2021
08:13:59
00267613663EXPA1
282
9.978
CHIX
03/06/2021
08:13:59
00267613665EXPA1
74
9.978
CHIX
03/06/2021
08:13:59
00267613666EXPA1
1066
9.978
CHIX
03/06/2021
08:15:04
00267613794EXPA1
33
9.982
CHIX
03/06/2021
08:17:01
00267614168EXPA1
113
9.982
CHIX
03/06/2021
08:17:22
00267614208EXPA1
701
9.982
CHIX
03/06/2021
08:17:22
00267614210EXPA1
1
9.978
CHIX
03/06/2021
08:17:50
00267614250EXPA1
143
9.982
CHIX
03/06/2021
08:20:55
00267614699EXPA1
76
9.982
CHIX
03/06/2021
08:20:55
00267614702EXPA1
124
9.982
CHIX
03/06/2021
08:20:58
00267614709EXPA1
58
9.982
CHIX
03/06/2021
08:20:58
00267614710EXPA1
57
9.984
CHIX
03/06/2021
08:21:01
00267614722EXPA1
137
9.984
CHIX
03/06/2021
08:21:01
00267614725EXPA1
281
9.984
CHIX
03/06/2021
08:21:18
00267614744EXPA1
204
9.984
CHIX
03/06/2021
08:21:18
00267614747EXPA1
113
9.984
CHIX
03/06/2021
08:21:20
00267614749EXPA1
628
9.980
CHIX
03/06/2021
08:27:04
00267615397EXPA1
41
9.982
CHIX
03/06/2021
08:30:13
00267615864EXPA1
40
9.982
CHIX
03/06/2021
08:30:13
00267615865EXPA1
33
9.972
CHIX
03/06/2021
08:33:22
00267616323EXPA1
145
9.972
CHIX
03/06/2021
08:33:22
00267616324EXPA1
44
9.972
CHIX
03/06/2021
08:33:22
00267616325EXPA1
510
9.980
CHIX
03/06/2021
08:34:29
00267616442EXPA1
566
9.980
CHIX
03/06/2021
08:34:29
00267616443EXPA1
317
9.980
CHIX
03/06/2021
08:34:29
00267616444EXPA1
262
9.980
CHIX
03/06/2021
08:34:29
00267616445EXPA1
70
9.992
CHIX
03/06/2021
08:38:00
00267616876EXPA1
100
9.994
CHIX
03/06/2021
08:40:01
00267617145EXPA1
100
9.994
CHIX
03/06/2021
08:40:01
00267617147EXPA1
164
9.994
CHIX
03/06/2021
08:40:01
00267617149EXPA1
20
9.994
CHIX
03/06/2021
08:40:04
00267617164EXPA1
21
9.994
CHIX
03/06/2021
08:40:04
00267617166EXPA1
100
9.994
CHIX
03/06/2021
08:40:04
00267617168EXPA1
283
9.998
CHIX
03/06/2021
08:56:30
00267619566EXPA1
113
9.998
CHIX
03/06/2021
08:56:30
00267619568EXPA1
120
9.964
CHIX
03/06/2021
09:04:53
00267620640EXPA1
47
9.964
CHIX
03/06/2021
09:04:53
00267620642EXPA1
257
9.964
CHIX
03/06/2021
09:06:32
00267620844EXPA1
75
9.948
CHIX
03/06/2021
09:13:22
00267621608EXPA1
526
9.948
CHIX
03/06/2021
09:13:22
00267621609EXPA1
453
9.960
CHIX
03/06/2021
09:19:07
00267622317EXPA1
472
9.962
CHIX
03/06/2021
09:24:01
00267623053EXPA1
1123
9.962
CHIX
03/06/2021
09:24:01
00267623054EXPA1
116
9.960
CHIX
03/06/2021
09:27:32
00267623504EXPA1
409
9.960
CHIX
03/06/2021
09:27:32
00267623505EXPA1
3
9.962
CHIX
03/06/2021
09:27:32
00267623508EXPA1
118
9.954
CHIX
03/06/2021
09:31:25
00267624024EXPA1
163
9.954
CHIX
03/06/2021
09:31:25
00267624025EXPA1
22
9.954
CHIX
03/06/2021
09:31:25
00267624028EXPA1
417
9.962
CHIX
03/06/2021
09:34:30
00267624517EXPA1
368
9.962
CHIX
03/06/2021
09:34:30
00267624518EXPA1
174
9.958
CHIX
03/06/2021
09:37:13
00267624821EXPA1
160
9.958
CHIX
03/06/2021
09:37:13
00267624823EXPA1
854
9.958
CHIX
03/06/2021
09:37:13
00267624824EXPA1
40
9.964
CHIX
03/06/2021
09:47:25
00267626253EXPA1
146
9.964
CHIX
03/06/2021
09:47:25
00267626255EXPA1
133
9.964
CHIX
03/06/2021
09:48:28
00267626421EXPA1
498
9.964
CHIX
03/06/2021
09:49:45
00267626598EXPA1
207
9.960
CHIX
03/06/2021
09:52:11
00267626932EXPA1
127
9.960
CHIX
03/06/2021
09:52:11
00267626934EXPA1
241
9.960
CHIX
03/06/2021
09:52:11
00267626935EXPA1
124
9.960
CHIX
03/06/2021
09:52:11
00267626936EXPA1
115
9.954
CHIX
03/06/2021
09:54:23
00267627239EXPA1
122
9.958
CHIX
03/06/2021
10:02:42
00267628459EXPA1
378
9.958
CHIX
03/06/2021
10:02:42
00267628462EXPA1
1
9.952
CHIX
03/06/2021
10:06:02
00267629077EXPA1
100
9.952
CHIX
03/06/2021
10:06:02
00267629078EXPA1
120
9.954
CHIX
03/06/2021
10:07:02
00267629278EXPA1
129
9.956
CHIX
03/06/2021
10:09:59
00267629744EXPA1
97
9.956
CHIX
03/06/2021
10:09:59
00267629745EXPA1
109
9.956
CHIX
03/06/2021
10:09:59
00267629746EXPA1
282
9.956
CHIX
03/06/2021
10:09:59
00267629747EXPA1
102
9.948
CHIX
03/06/2021
10:12:27
00267630133EXPA1
515
9.962
CHIX
03/06/2021
10:20:08
00267631120EXPA1
3
9.938
CHIX
03/06/2021
10:46:52
00267634446EXPA1
26
9.942
CHIX
03/06/2021
10:47:30
00267634498EXPA1
1
9.942
CHIX
03/06/2021
10:47:30
00267634499EXPA1
205
9.942
CHIX
03/06/2021
10:48:42
00267634597EXPA1
200
9.942
CHIX
03/06/2021
10:48:42
00267634598EXPA1
88
9.940
CHIX
03/06/2021
10:51:29
00267635054EXPA1
103
9.940
CHIX
03/06/2021
10:51:29
00267635055EXPA1
14
9.940
CHIX
03/06/2021
10:51:29
00267635056EXPA1
161
9.942
CHIX
03/06/2021
10:55:18
00267635522EXPA1
2
9.942
CHIX
03/06/2021
10:57:12
00267635770EXPA1
74
9.942
CHIX
03/06/2021
10:57:12
00267635771EXPA1
366
9.940
CHIX
03/06/2021
10:57:56
00267635859EXPA1
523
9.942
CHIX
03/06/2021
11:01:15
00267636363EXPA1
19
9.934
CHIX
03/06/2021
11:06:11
00267637158EXPA1
102
9.934
CHIX
03/06/2021
11:06:11
00267637159EXPA1
266
9.934
CHIX
03/06/2021
11:06:11
00267637160EXPA1
63
9.934
CHIX
03/06/2021
11:06:11
00267637161EXPA1
450
9.936
CHIX
03/06/2021
11:10:10
00267637519EXPA1
379
9.916
CHIX
03/06/2021
11:25:59
00267639679EXPA1
120
9.916
CHIX
03/06/2021
11:25:59
00267639680EXPA1
279
9.916
CHIX
03/06/2021
11:26:32
00267639772EXPA1
44
9.916
CHIX
03/06/2021
11:26:33
00267639776EXPA1
46
9.898
CHIX
03/06/2021
11:36:38
00267641163EXPA1
448
9.898
CHIX
03/06/2021
11:36:38
00267641164EXPA1
136
9.898
CHIX
03/06/2021
11:36:38
00267641165EXPA1
99
9.898
CHIX
03/06/2021
11:36:38
00267641166EXPA1
220
9.884
CHIX
03/06/2021
11:46:22
00267642458EXPA1
91
9.884
CHIX
03/06/2021
11:46:22
00267642461EXPA1
18
9.878
CHIX
03/06/2021
11:51:06
00267643156EXPA1
62
9.878
CHIX
03/06/2021
11:51:06
00267643157EXPA1
74
9.878
CHIX
03/06/2021
11:51:06
00267643158EXPA1
166
9.878
CHIX
03/06/2021
11:51:06
00267643159EXPA1
90
9.878
CHIX
03/06/2021
11:51:06
00267643160EXPA1
102
9.878
CHIX
03/06/2021
11:52:19
00267643288EXPA1
87
9.878
CHIX
03/06/2021
11:52:19
00267643289EXPA1
61
9.882
CHIX
03/06/2021
11:53:08
00267643420EXPA1
37
9.890
CHIX
03/06/2021
11:59:16
00267644169EXPA1
107
9.890
CHIX
03/06/2021
11:59:16
00267644170EXPA1
102
9.890
CHIX
03/06/2021
11:59:16
00267644172EXPA1
33
9.892
CHIX
03/06/2021
11:59:20
00267644189EXPA1
30
9.892
CHIX
03/06/2021
11:59:20
00267644190EXPA1
135
9.892
CHIX
03/06/2021
11:59:20
00267644191EXPA1
151
9.892
CHIX
03/06/2021
11:59:20
00267644192EXPA1
74
9.878
CHIX
03/06/2021
12:15:39
00267646569EXPA1
102
9.880
CHIX
03/06/2021
12:17:34
00267646800EXPA1
102
9.880
CHIX
03/06/2021
12:17:34
00267646801EXPA1
303
9.880
CHIX
03/06/2021
12:17:34
00267646802EXPA1
499
9.892
CHIX
03/06/2021
12:20:42
00267647330EXPA1
530
9.900
CHIX
03/06/2021
12:23:44
00267647724EXPA1
102
9.904
CHIX
03/06/2021
12:30:09
00267648906EXPA1
94
9.904
CHIX
03/06/2021
12:30:09
00267648909EXPA1
78
9.904
CHIX
03/06/2021
12:30:09
00267648910EXPA1
74
9.904
CHIX
03/06/2021
12:30:09
00267648911EXPA1
3
9.904
CHIX
03/06/2021
12:33:20
00267649579EXPA1
408
9.904
CHIX
03/06/2021
12:33:20
00267649580EXPA1
2
9.904
CHIX
03/06/2021
12:33:20
00267649581EXPA1
45
9.904
CHIX
03/06/2021
12:33:25
00267649596EXPA1
500
9.904
CHIX
03/06/2021
12:33:25
00267649597EXPA1
197
9.904
CHIX
03/06/2021
12:33:25
00267649598EXPA1
107
9.904
CHIX
03/06/2021
12:33:25
00267649599EXPA1
314
9.904
CHIX
03/06/2021
12:33:25
00267649600EXPA1
133
9.904
CHIX
03/06/2021
12:33:25
00267649601EXPA1
273
9.896
CHIX
03/06/2021
12:35:44
00267650121EXPA1
50
9.896
CHIX
03/06/2021
12:35:44
00267650122EXPA1
379
9.896
CHIX
03/06/2021
12:35:44
00267650123EXPA1
6
9.896
CHIX
03/06/2021
12:37:12
00267650406EXPA1
102
9.896
CHIX
03/06/2021
12:38:21
00267650823EXPA1
34
9.896
CHIX
03/06/2021
12:38:21
00267650824EXPA1
60
9.896
CHIX
03/06/2021
12:38:21
00267650825EXPA1
48
9.898
CHIX
03/06/2021
12:42:12
00267651610EXPA1
500
9.898
CHIX
03/06/2021
12:42:12
00267651611EXPA1
1096
9.898
CHIX
03/06/2021
12:42:12
00267651612EXPA1
292
9.904
CHIX
03/06/2021
12:45:14
00267652287EXPA1
132
9.904
CHIX
03/06/2021
12:45:14
00267652288EXPA1
29
9.904
CHIX
03/06/2021
12:45:14
00267652289EXPA1
540
9.904
CHIX
03/06/2021
12:46:05
00267652508EXPA1
102
9.898
CHIX
03/06/2021
12:50:42
00267653343EXPA1
100
9.898
CHIX
03/06/2021
12:50:42
00267653344EXPA1
500
9.896
CHIX
03/06/2021
12:53:41
00267653938EXPA1
4
9.894
CHIX
03/06/2021
12:54:34
00267654103EXPA1
54
9.900
CHIX
03/06/2021
12:59:33
00267655031EXPA1
356
9.900
CHIX
03/06/2021
12:59:33
00267655032EXPA1
165
9.900
CHIX
03/06/2021
12:59:33
00267655034EXPA1
2
9.900
CHIX
03/06/2021
13:01:44
00267655658EXPA1
74
9.906
CHIX
03/06/2021
13:05:09
00267656555EXPA1
70
9.912
CHIX
03/06/2021
13:07:10
00267656942EXPA1
20
9.912
CHIX
03/06/2021
13:07:10
00267656943EXPA1
98
9.912
CHIX
03/06/2021
13:07:10
00267656944EXPA1
100
9.912
CHIX
03/06/2021
13:07:10
00267656946EXPA1
3
9.908
CHIX
03/06/2021
13:07:55
00267657070EXPA1
112
9.910
CHIX
03/06/2021
13:08:48
00267657273EXPA1
50
9.910
CHIX
03/06/2021
13:08:48
00267657274EXPA1
918
9.910
CHIX
03/06/2021
13:08:48
00267657275EXPA1
36
9.908
CHIX
03/06/2021
13:12:48
00267658166EXPA1
450
9.908
CHIX
03/06/2021
13:12:48
00267658168EXPA1
96
9.906
CHIX
03/06/2021
13:16:14
00267659360EXPA1
36
9.906
CHIX
03/06/2021
13:16:14
00267659361EXPA1
6
9.906
CHIX
03/06/2021
13:16:14
00267659362EXPA1
525
9.918
CHIX
03/06/2021
13:20:23
00267660313EXPA1
1102
9.918
CHIX
03/06/2021
13:20:23
00267660314EXPA1
92
9.914
CHIX
03/06/2021
13:24:55
00267661881EXPA1
102
9.914
CHIX
03/06/2021
13:24:55
00267661882EXPA1
57
9.914
CHIX
03/06/2021
13:24:55
00267661883EXPA1
139
9.914
CHIX
03/06/2021
13:24:55
00267661884EXPA1
5
9.914
CHIX
03/06/2021
13:24:55
00267661886EXPA1
232
9.914
CHIX
03/06/2021
13:25:36
00267662094EXPA1
186
9.914
CHIX
03/06/2021
13:25:36
00267662095EXPA1
67
9.914
CHIX
03/06/2021
13:25:36
00267662096EXPA1
3
9.916
CHIX
03/06/2021
13:30:10
00267663339EXPA1
3
9.918
CHIX
03/06/2021
13:31:24
00267663842EXPA1
109
9.918
CHIX
03/06/2021
13:31:24
00267663843EXPA1
24
9.918
CHIX
03/06/2021
13:31:24
00267663844EXPA1
100
9.912
CHIX
03/06/2021
13:32:01
00267664159EXPA1
95
9.912
CHIX
03/06/2021
13:32:01
00267664160EXPA1
102
9.912
CHIX
03/06/2021
13:32:01
00267664161EXPA1
873
9.912
CHIX
03/06/2021
13:32:01
00267664162EXPA1
1149
9.900
CHIX
03/06/2021
13:34:29
00267665148EXPA1
179
9.902
CHIX
03/06/2021
13:38:15
00267666423EXPA1
77
9.902
CHIX
03/06/2021
13:38:15
00267666425EXPA1
220
9.902
CHIX
03/06/2021
13:38:15
00267666429EXPA1
79
9.904
CHIX
03/06/2021
13:40:56
00267667489EXPA1
59
9.896
CHIX
03/06/2021
13:42:08
00267667883EXPA1
10
9.896
CHIX
03/06/2021
13:42:08
00267667885EXPA1
72
9.896
CHIX
03/06/2021
13:42:11
00267667904EXPA1
31
9.896
CHIX
03/06/2021
13:42:11
00267667905EXPA1
4
9.896
CHIX
03/06/2021
13:42:11
00267667909EXPA1
4
9.892
CHIX
03/06/2021
13:44:14
00267668596EXPA1
25
9.890
CHIX
03/06/2021
13:45:10
00267668927EXPA1
367
9.890
CHIX
03/06/2021
13:45:24
00267668993EXPA1
2
9.900
CHIX
03/06/2021
13:46:55
00267669516EXPA1
390
9.900
CHIX
03/06/2021
13:47:01
00267669531EXPA1
123
9.900
CHIX
03/06/2021
13:47:01
00267669532EXPA1
218
9.898
CHIX
03/06/2021
13:48:44
00267670194EXPA1
229
9.898
CHIX
03/06/2021
13:48:44
00267670196EXPA1
100
9.898
CHIX
03/06/2021
13:48:44
00267670197EXPA1
297
9.900
CHIX
03/06/2021
13:50:35
00267671129EXPA1
374
9.902
CHIX
03/06/2021
13:51:31
00267671435EXPA1
173
9.902
CHIX
03/06/2021
13:51:31
00267671439EXPA1
113
9.900
CHIX
03/06/2021
13:52:37
00267671767EXPA1
63
9.900
CHIX
03/06/2021
13:52:37
00267671768EXPA1
74
9.902
CHIX
03/06/2021
13:53:17
00267671982EXPA1
308
9.902
CHIX
03/06/2021
13:53:17
00267671984EXPA1
106
9.902
CHIX
03/06/2021
13:53:17
00267671985EXPA1
2
9.900
CHIX
03/06/2021
13:55:38
00267672753EXPA1
21
9.904
CHIX
03/06/2021
13:57:07
00267673285EXPA1
32
9.904
CHIX
03/06/2021
13:57:07
00267673286EXPA1
244
9.904
CHIX
03/06/2021
13:57:08
00267673288EXPA1
67
9.906
CHIX
03/06/2021
13:57:10
00267673311EXPA1
144
9.906
CHIX
03/06/2021
13:57:10
00267673312EXPA1
52
9.906
CHIX
03/06/2021
13:57:11
00267673313EXPA1
4
9.908
CHIX
03/06/2021
13:57:16
00267673366EXPA1
379
9.908
CHIX
03/06/2021
13:57:16
00267673367EXPA1
1522
9.908
CHIX
03/06/2021
13:57:16
00267673368EXPA1
117
9.914
CHIX
03/06/2021
14:00:17
00267674506EXPA1
487
9.914
CHIX
03/06/2021
14:00:18
00267674513EXPA1
444
9.908
CHIX
03/06/2021
14:03:43
00267675971EXPA1
2
9.908
CHIX
03/06/2021
14:04:17
00267676137EXPA1
1
9.908
CHIX
03/06/2021
14:04:17
00267676138EXPA1
100
9.908
CHIX
03/06/2021
14:04:26
00267676203EXPA1
39
9.908
CHIX
03/06/2021
14:04:26
00267676210EXPA1
34
9.908
CHIX
03/06/2021
14:04:26
00267676211EXPA1
34
9.908
CHIX
03/06/2021
14:04:26
00267676212EXPA1
500
9.908
CHIX
03/06/2021
14:05:24
00267676648EXPA1
79
9.908
CHIX
03/06/2021
14:05:24
00267676650EXPA1
594
9.910
CHIX
03/06/2021
14:07:33
00267677366EXPA1
411
9.908
CHIX
03/06/2021
14:11:10
00267678746EXPA1
192
9.908
CHIX
03/06/2021
14:11:10
00267678749EXPA1
470
9.904
CHIX
03/06/2021
14:12:45
00267679236EXPA1
35
9.896
CHIX
03/06/2021
14:15:23
00267680159EXPA1
525
9.894
CHIX
03/06/2021
14:16:34
00267680659EXPA1
7
9.898
CHIX
03/06/2021
14:18:19
00267681230EXPA1
18
9.898
CHIX
03/06/2021
14:18:19
00267681232EXPA1
494
9.898
CHIX
03/06/2021
14:18:19
00267681235EXPA1
30
9.898
CHIX
03/06/2021
14:18:21
00267681242EXPA1
506
9.900
CHIX
03/06/2021
14:20:41
00267682035EXPA1
358
9.902
CHIX
03/06/2021
14:24:53
00267683573EXPA1
52
9.902
CHIX
03/06/2021
14:24:53
00267683574EXPA1
133
9.900
CHIX
03/06/2021
14:25:34
00267683925EXPA1
31
9.900
CHIX
03/06/2021
14:25:34
00267683927EXPA1
102
9.900
CHIX
03/06/2021
14:25:34
00267683932EXPA1
138
9.900
CHIX
03/06/2021
14:26:15
00267684145EXPA1
357
9.900
CHIX
03/06/2021
14:26:15
00267684146EXPA1
68
9.900
CHIX
03/06/2021
14:26:15
00267684147EXPA1
188
9.900
CHIX
03/06/2021
14:27:39
00267684688EXPA1
70
9.900
CHIX
03/06/2021
14:27:39
00267684690EXPA1
489
9.900
CHIX
03/06/2021
14:27:39
00267684691EXPA1
17
9.900
CHIX
03/06/2021
14:27:39
00267684692EXPA1
102
9.900
CHIX
03/06/2021
14:29:39
00267685359EXPA1
74
9.900
CHIX
03/06/2021
14:29:39
00267685360EXPA1
4
9.906
CHIX
03/06/2021
14:32:15
00267686304EXPA1
74
9.906
CHIX
03/06/2021
14:32:27
00267686391EXPA1
139
9.910
CHIX
03/06/2021
14:33:51
00267686998EXPA1
2
9.906
CHIX
03/06/2021
14:34:21
00267687233EXPA1
20
9.906
CHIX
03/06/2021
14:34:21
00267687239EXPA1
21
9.906
CHIX
03/06/2021
14:34:21
00267687240EXPA1
102
9.906
CHIX
03/06/2021
14:35:21
00267687578EXPA1
96
9.906
CHIX
03/06/2021
14:36:12
00267687889EXPA1
40
9.906
CHIX
03/06/2021
14:36:12
00267687892EXPA1
72
9.906
CHIX
03/06/2021
14:36:12
00267687893EXPA1
14
9.906
CHIX
03/06/2021
14:36:12
00267687895EXPA1
54
9.906
CHIX
03/06/2021
14:36:15
00267687902EXPA1
125
9.906
CHIX
03/06/2021
14:36:18
00267687919EXPA1
251
9.902
CHIX
03/06/2021
14:36:24
00267687982EXPA1
35
9.902
CHIX
03/06/2021
14:36:24
00267687986EXPA1
74
9.904
CHIX
03/06/2021
14:36:30
00267688024EXPA1
169
9.904
CHIX
03/06/2021
14:36:43
00267688087EXPA1
149
9.904
CHIX
03/06/2021
14:36:43
00267688088EXPA1
221
9.902
CHIX
03/06/2021
14:36:48
00267688110EXPA1
46
9.902
CHIX
03/06/2021
14:36:48
00267688112EXPA1
88
9.900
CHIX
03/06/2021
14:37:54
00267688449EXPA1
117
9.900
CHIX
03/06/2021
14:37:54
00267688451EXPA1
95
9.900
CHIX
03/06/2021
14:39:06
00267688878EXPA1
32
9.900
CHIX
03/06/2021
14:39:06
00267688879EXPA1
579
9.900
CHIX
03/06/2021
14:39:06
00267688880EXPA1
488
9.900
CHIX
03/06/2021
14:39:06
00267688881EXPA1
2
9.900
CHIX
03/06/2021
14:39:09
00267688933EXPA1
3
9.900
CHIX
03/06/2021
14:39:12
00267688950EXPA1
109
9.900
CHIX
03/06/2021
14:39:12
00267688951EXPA1
266
9.900
CHIX
03/06/2021
14:39:12
00267688952EXPA1
46
9.896
CHIX
03/06/2021
14:39:50
00267689217EXPA1
31
9.896
CHIX
03/06/2021
14:39:50
00267689218EXPA1
45
9.896
CHIX
03/06/2021
14:39:53
00267689238EXPA1
31
9.896
CHIX
03/06/2021
14:39:53
00267689240EXPA1
45
9.896
CHIX
03/06/2021
14:39:56
00267689247EXPA1
23
9.896
CHIX
03/06/2021
14:39:56
00267689248EXPA1
102
9.896
CHIX
03/06/2021
14:40:23
00267689397EXPA1
94
9.896
CHIX
03/06/2021
14:40:23
00267689398EXPA1
51
9.896
CHIX
03/06/2021
14:40:23
00267689399EXPA1
102
9.896
CHIX
03/06/2021
14:40:26
00267689412EXPA1
125
9.896
CHIX
03/06/2021
14:40:26
00267689413EXPA1
50
9.896
CHIX
03/06/2021
14:40:26
00267689414EXPA1
102
9.896
CHIX
03/06/2021
14:40:29
00267689430EXPA1
50
9.896
CHIX
03/06/2021
14:40:29
00267689431EXPA1
31
9.900
CHIX
03/06/2021
14:42:49
00267690291EXPA1
198
9.900
CHIX
03/06/2021
14:42:49
00267690293EXPA1
322
9.900
CHIX
03/06/2021
14:42:49
00267690294EXPA1
102
9.900
CHIX
03/06/2021
14:42:49
00267690295EXPA1
201
9.906
CHIX
03/06/2021
14:47:38
00267692151EXPA1
408
9.906
CHIX
03/06/2021
14:47:38
00267692152EXPA1
35
9.906
CHIX
03/06/2021
14:47:38
00267692153EXPA1
69
9.906
CHIX
03/06/2021
14:47:38
00267692154EXPA1
69
9.906
CHIX
03/06/2021
14:47:38
00267692155EXPA1
31
9.906
CHIX
03/06/2021
14:47:38
00267692156EXPA1
200
9.906
CHIX
03/06/2021
14:47:38
00267692157EXPA1
20
9.906
CHIX
03/06/2021
14:47:38
00267692158EXPA1
74
9.912
CHIX
03/06/2021
14:49:30
00267692992EXPA1
102
9.930
CHIX
03/06/2021
14:55:05
00267695333EXPA1
51
9.930
CHIX
03/06/2021
14:55:05
00267695335EXPA1
51
9.930
CHIX
03/06/2021
14:55:05
00267695338EXPA1
102
9.940
CHIX
03/06/2021
14:58:52
00267696771EXPA1
66
9.940
CHIX
03/06/2021
14:58:52
00267696773EXPA1
1199
9.948
CHIX
03/06/2021
15:00:23
00267697815EXPA1
22
9.950
CHIX
03/06/2021
15:00:49
00267698022EXPA1
19
9.950
CHIX
03/06/2021
15:00:49
00267698023EXPA1
500
9.950
CHIX
03/06/2021
15:02:20
00267698739EXPA1
318
9.950
CHIX
03/06/2021
15:02:20
00267698740EXPA1
689
9.950
CHIX
03/06/2021
15:02:25
00267698773EXPA1
287
9.950
CHIX
03/06/2021
15:03:44
00267699278EXPA1
247
9.950
CHIX
03/06/2021
15:03:44
00267699280EXPA1
4
9.950
CHIX
03/06/2021
15:04:25
00267699539EXPA1
174
9.950
CHIX
03/06/2021
15:04:25
00267699540EXPA1
114
9.950
CHIX
03/06/2021
15:04:25
00267699541EXPA1
439
9.950
CHIX
03/06/2021
15:04:33
00267699604EXPA1
2
9.950
CHIX
03/06/2021
15:05:16
00267699933EXPA1
433
9.948
CHIX
03/06/2021
15:06:17
00267700512EXPA1
131
9.948
CHIX
03/06/2021
15:06:17
00267700513EXPA1
62
9.948
CHIX
03/06/2021
15:06:17
00267700514EXPA1
74
9.946
CHIX
03/06/2021
15:07:18
00267701027EXPA1
190
9.946
CHIX
03/06/2021
15:07:18
00267701028EXPA1
168
9.946
CHIX
03/06/2021
15:07:18
00267701029EXPA1
220
9.946
CHIX
03/06/2021
15:07:18
00267701030EXPA1
999
9.946
CHIX
03/06/2021
15:07:22
00267701084EXPA1
80
9.946
CHIX
03/06/2021
15:07:22
00267701085EXPA1
676
9.946
CHIX
03/06/2021
15:08:23
00267701504EXPA1
47
9.936
CHIX
03/06/2021
15:12:17
00267703501EXPA1
245
9.936
CHIX
03/06/2021
15:12:17
00267703502EXPA1
251
9.936
CHIX
03/06/2021
15:12:17
00267703505EXPA1
590
9.936
CHIX
03/06/2021
15:13:36
00267704365EXPA1
171
9.942
CHIX
03/06/2021
15:15:12
00267705241EXPA1
4
9.942
CHIX
03/06/2021
15:15:12
00267705242EXPA1
978
9.942
CHIX
03/06/2021
15:15:12
00267705243EXPA1
608
9.942
CHIX
03/06/2021
15:15:12
00267705244EXPA1
55
9.942
CHIX
03/06/2021
15:15:12
00267705245EXPA1
582
9.936
CHIX
03/06/2021
15:16:23
00267706038EXPA1
6
9.934
CHIX
03/06/2021
15:19:45
00267707883EXPA1
234
9.934
CHIX
03/06/2021
15:19:45
00267707884EXPA1
102
9.934
CHIX
03/06/2021
15:20:24
00267708321EXPA1
212
9.940
CHIX
03/06/2021
15:21:57
00267709207EXPA1
21
9.940
CHIX
03/06/2021
15:21:57
00267709209EXPA1
24
9.940
CHIX
03/06/2021
15:21:57
00267709211EXPA1
44
9.940
CHIX
03/06/2021
15:22:43
00267709617EXPA1
100
9.940
CHIX
03/06/2021
15:22:43
00267709618EXPA1
40
9.940
CHIX
03/06/2021
15:22:43
00267709619EXPA1
40
9.940
CHIX
03/06/2021
15:22:43
00267709620EXPA1
137
9.940
CHIX
03/06/2021
15:23:01
00267709833EXPA1
43
9.940
CHIX
03/06/2021
15:23:01
00267709834EXPA1
235
9.940
CHIX
03/06/2021
15:23:04
00267709864EXPA1
40
9.940
CHIX
03/06/2021
15:23:04
00267709867EXPA1
6
9.938
CHIX
03/06/2021
15:23:17
00267709941EXPA1
74
9.938
CHIX
03/06/2021
15:23:20
00267709964EXPA1
200
9.946
CHIX
03/06/2021
15:24:38
00267711012EXPA1
25
9.964
TRQX
03/06/2021
07:07:28
00267603232EXPA1
165
9.986
TRQX
03/06/2021
07:13:29
00267604109EXPA1
165
9.990
TRQX
03/06/2021
07:14:19
00267604207EXPA1
164
9.998
TRQX
03/06/2021
07:17:00
00267604651EXPA1
164
9.992
TRQX
03/06/2021
07:18:03
00267604784EXPA1
32
9.992
TRQX
03/06/2021
07:18:03
00267604786EXPA1
1039
9.992
TRQX
03/06/2021
07:18:04
00267604787EXPA1
165
9.950
TRQX
03/06/2021
07:24:26
00267605786EXPA1
13
9.956
TRQX
03/06/2021
07:25:35
00267605949EXPA1
500
9.956
TRQX
03/06/2021
07:25:35
00267605950EXPA1
165
9.956
TRQX
03/06/2021
07:25:35
00267605953EXPA1
165
9.954
TRQX
03/06/2021
07:27:02
00267606148EXPA1
165
9.958
TRQX
03/06/2021
07:30:49
00267606847EXPA1
165
9.972
TRQX
03/06/2021
07:43:33
00267608652EXPA1
165
9.972
TRQX
03/06/2021
07:44:05
00267608711EXPA1
165
9.972
TRQX
03/06/2021
07:44:08
00267608722EXPA1
165
9.972
TRQX
03/06/2021
07:45:18
00267608929EXPA1
165
9.972
TRQX
03/06/2021
07:45:21
00267608935EXPA1
1
9.972
TRQX
03/06/2021
07:46:42
00267609176EXPA1
165
9.972
TRQX
03/06/2021
07:47:15
00267609282EXPA1
165
9.972
TRQX
03/06/2021
07:48:54
00267609627EXPA1
165
9.972
TRQX
03/06/2021
07:48:57
00267609640EXPA1
164
9.996
TRQX
03/06/2021
08:04:31
00267612326EXPA1
164
9.996
TRQX
03/06/2021
08:05:55
00267612487EXPA1
164
9.996
TRQX
03/06/2021
08:06:22
00267612553EXPA1
165
9.978
TRQX
03/06/2021
08:13:59
00267613661EXPA1
100
9.982
TRQX
03/06/2021
08:17:22
00267614209EXPA1
500
9.982
TRQX
03/06/2021
08:17:22
00267614211EXPA1
13
9.984
TRQX
03/06/2021
08:24:58
00267615159EXPA1
500
9.984
TRQX
03/06/2021
08:24:58
00267615160EXPA1
165
9.982
TRQX
03/06/2021
08:30:13
00267615859EXPA1
100
9.994
TRQX
03/06/2021
08:40:01
00267617144EXPA1
500
9.994
TRQX
03/06/2021
08:40:01
00267617146EXPA1
164
9.994
TRQX
03/06/2021
08:40:01
00267617150EXPA1
20
9.994
TRQX
03/06/2021
08:40:04
00267617162EXPA1
100
9.994
TRQX
03/06/2021
08:40:04
00267617165EXPA1
500
9.994
TRQX
03/06/2021
08:40:04
00267617167EXPA1
500
9.984
TRQX
03/06/2021
08:59:26
00267619979EXPA1
140
9.984
TRQX
03/06/2021
08:59:26
00267619980EXPA1
104
9.984
TRQX
03/06/2021
08:59:26
00267619981EXPA1
320
9.984
TRQX
03/06/2021
08:59:26
00267619982EXPA1
165
9.978
TRQX
03/06/2021
09:00:31
00267620107EXPA1
165
9.978
TRQX
03/06/2021
09:01:01
00267620159EXPA1
165
9.978
TRQX
03/06/2021
09:01:27
00267620218EXPA1
165
9.978
TRQX
03/06/2021
09:01:30
00267620219EXPA1
165
9.978
TRQX
03/06/2021
09:01:33
00267620226EXPA1
20
9.978
TRQX
03/06/2021
09:01:33
00267620227EXPA1
500
9.978
TRQX
03/06/2021
09:01:33
00267620228EXPA1
100
9.978
TRQX
03/06/2021
09:01:42
00267620243EXPA1
500
9.978
TRQX
03/06/2021
09:01:42
00267620244EXPA1
165
9.978
TRQX
03/06/2021
09:01:42
00267620245EXPA1
165
9.978
TRQX
03/06/2021
09:02:42
00267620382EXPA1
24
9.978
TRQX
03/06/2021
09:02:42
00267620383EXPA1
500
9.978
TRQX
03/06/2021
09:02:42
00267620384EXPA1
23
9.978
TRQX
03/06/2021
09:02:42
00267620385EXPA1
180
9.976
TRQX
03/06/2021
09:02:42
00267620386EXPA1
100
9.978
TRQX
03/06/2021
09:02:42
00267620387EXPA1
259
9.978
TRQX
03/06/2021
09:02:42
00267620388EXPA1
14
9.964
TRQX
03/06/2021
09:04:53
00267620643EXPA1
500
9.964
TRQX
03/06/2021
09:04:53
00267620644EXPA1
165
9.966
TRQX
03/06/2021
09:06:52
00267620862EXPA1
165
9.966
TRQX
03/06/2021
09:06:55
00267620867EXPA1
180
9.964
TRQX
03/06/2021
09:07:23
00267620925EXPA1
122
9.958
TRQX
03/06/2021
09:09:44
00267621203EXPA1
165
9.948
TRQX
03/06/2021
09:10:31
00267621310EXPA1
25
9.948
TRQX
03/06/2021
09:10:31
00267621312EXPA1
159
9.948
TRQX
03/06/2021
09:10:31
00267621314EXPA1
100
9.948
TRQX
03/06/2021
09:10:31
00267621315EXPA1
376
9.948
TRQX
03/06/2021
09:10:51
00267621364EXPA1
125
9.948
TRQX
03/06/2021
09:13:22
00267621606EXPA1
74
9.962
TRQX
03/06/2021
09:27:32
00267623506EXPA1
428
9.962
TRQX
03/06/2021
09:27:32
00267623507EXPA1
260
9.962
TRQX
03/06/2021
09:27:34
00267623510EXPA1
254
9.962
TRQX
03/06/2021
09:27:34
00267623511EXPA1
213
9.962
TRQX
03/06/2021
09:30:16
00267623868EXPA1
165
9.962
TRQX
03/06/2021
09:30:16
00267623869EXPA1
165
9.962
TRQX
03/06/2021
09:30:49
00267623944EXPA1
2
9.956
TRQX
03/06/2021
09:32:29
00267624203EXPA1
45
9.956
TRQX
03/06/2021
09:32:29
00267624205EXPA1
165
9.958
TRQX
03/06/2021
09:40:22
00267625147EXPA1
165
9.958
TRQX
03/06/2021
09:40:57
00267625250EXPA1
165
9.958
TRQX
03/06/2021
09:41:00
00267625261EXPA1
140
9.958
TRQX
03/06/2021
09:41:00
00267625264EXPA1
232
9.958
TRQX
03/06/2021
09:41:00
00267625267EXPA1
1
9.958
TRQX
03/06/2021
09:41:00
00267625271EXPA1
874
9.958
TRQX
03/06/2021
09:41:00
00267625272EXPA1
1
9.958
TRQX
03/06/2021
09:41:00
00267625273EXPA1
173
9.958
TRQX
03/06/2021
09:41:00
00267625274EXPA1
19
9.960
TRQX
03/06/2021
09:52:11
00267626929EXPA1
165
9.960
TRQX
03/06/2021
09:52:11
00267626933EXPA1
86
9.960
TRQX
03/06/2021
09:54:58
00267627296EXPA1
870
9.960
TRQX
03/06/2021
09:54:58
00267627298EXPA1
6
9.958
TRQX
03/06/2021
09:58:03
00267627805EXPA1
165
9.958
TRQX
03/06/2021
09:58:03
00267627809EXPA1
115
9.958
TRQX
03/06/2021
09:59:04
00267627910EXPA1
288
9.958
TRQX
03/06/2021
10:02:42
00267628461EXPA1
165
9.952
TRQX
03/06/2021
10:06:02
00267629075EXPA1
12
9.954
TRQX
03/06/2021
10:07:02
00267629279EXPA1
78
9.950
TRQX
03/06/2021
10:15:27
00267630502EXPA1
1631
9.950
TRQX
03/06/2021
10:15:27
00267630503EXPA1
506
9.954
TRQX
03/06/2021
10:26:16
00267631823EXPA1
23
9.954
TRQX
03/06/2021
10:26:16
00267631824EXPA1
159
9.954
TRQX
03/06/2021
10:26:16
00267631825EXPA1
22
9.954
TRQX
03/06/2021
10:26:16
00267631826EXPA1
20
9.954
TRQX
03/06/2021
10:26:16
00267631827EXPA1
428
9.950
TRQX
03/06/2021
10:34:02
00267632798EXPA1
2
9.940
TRQX
03/06/2021
10:42:07
00267633915EXPA1
126
9.940
TRQX
03/06/2021
10:42:07
00267633917EXPA1
484
9.940
TRQX
03/06/2021
10:42:07
00267633919EXPA1
165
9.940
TRQX
03/06/2021
10:46:55
00267634448EXPA1
884
9.940
TRQX
03/06/2021
10:51:29
00267635053EXPA1
336
9.934
TRQX
03/06/2021
11:06:11
00267637157EXPA1
7
9.936
TRQX
03/06/2021
11:10:10
00267637521EXPA1
159
9.936
TRQX
03/06/2021
11:10:10
00267637522EXPA1
131
9.936
TRQX
03/06/2021
11:10:10
00267637523EXPA1
931
9.936
TRQX
03/06/2021
11:19:56
00267638713EXPA1
286
9.914
TRQX
03/06/2021
11:25:09
00267639542EXPA1
166
9.906
TRQX
03/06/2021
11:29:40
00267640140EXPA1
554
9.900
TRQX
03/06/2021
11:31:09
00267640506EXPA1
949
9.900
TRQX
03/06/2021
11:31:09
00267640507EXPA1
532
9.892
TRQX
03/06/2021
11:34:23
00267640852EXPA1
16
9.898
TRQX
03/06/2021
11:36:32
00267641133EXPA1
21
9.898
TRQX
03/06/2021
11:36:32
00267641135EXPA1
448
9.898
TRQX
03/06/2021
11:36:38
00267641162EXPA1
199
9.894
TRQX
03/06/2021
11:40:56
00267641750EXPA1
111
9.892
TRQX
03/06/2021
11:46:19
00267642429EXPA1
166
9.884
TRQX
03/06/2021
11:46:22
00267642460EXPA1
479
9.880
TRQX
03/06/2021
12:08:54
00267645550EXPA1
2
9.880
TRQX
03/06/2021
12:11:44
00267645924EXPA1
3
9.896
TRQX
03/06/2021
12:37:12
00267650404EXPA1
534
9.896
TRQX
03/06/2021
12:37:12
00267650408EXPA1
165
9.950
TRQX
03/06/2021
15:02:25
00267698776EXPA1
25
9.946
TRQX
03/06/2021
15:07:22
00267701087EXPA1
426
9.980
XLON
03/06/2021
07:00:48
00267601883EXPA1
99
9.960
XLON
03/06/2021
07:00:48
00267601884EXPA1
901
9.960
XLON
03/06/2021
07:00:49
00267601889EXPA1
72
9.950
XLON
03/06/2021
07:01:04
00267602112EXPA1
325
9.950
XLON
03/06/2021
07:01:31
00267602224EXPA1
603
9.950
XLON
03/06/2021
07:01:47
00267602265EXPA1
439
9.952
XLON
03/06/2021
07:02:32
00267602413EXPA1
150
9.964
XLON
03/06/2021
07:03:09
00267602483EXPA1
200
9.964
XLON
03/06/2021
07:03:18
00267602509EXPA1
521
9.964
XLON
03/06/2021
07:03:18
00267602510EXPA1
282
9.964
XLON
03/06/2021
07:04:40
00267602695EXPA1
91
9.964
XLON
03/06/2021
07:05:12
00267602791EXPA1
150
9.964
XLON
03/06/2021
07:05:12
00267602792EXPA1
87
9.964
XLON
03/06/2021
07:05:15
00267602800EXPA1
150
9.964
XLON
03/06/2021
07:05:15
00267602801EXPA1
70
9.964
XLON
03/06/2021
07:05:15
00267602802EXPA1
150
9.966
XLON
03/06/2021
07:05:49
00267602922EXPA1
177
9.966
XLON
03/06/2021
07:05:49
00267602923EXPA1
184
9.966
XLON
03/06/2021
07:05:49
00267602924EXPA1
1
9.964
XLON
03/06/2021
07:06:15
00267602989EXPA1
56
9.964
XLON
03/06/2021
07:06:15
00267602990EXPA1
283
9.962
XLON
03/06/2021
07:06:46
00267603104EXPA1
245
9.962
XLON
03/06/2021
07:06:46
00267603106EXPA1
238
9.964
XLON
03/06/2021
07:07:28
00267603233EXPA1
238
9.964
XLON
03/06/2021
07:07:28
00267603235EXPA1
200
9.970
XLON
03/06/2021
07:08:44
00267603425EXPA1
70
9.970
XLON
03/06/2021
07:08:44
00267603426EXPA1
300
9.970
XLON
03/06/2021
07:08:44
00267603427EXPA1
140
9.970
XLON
03/06/2021
07:08:44
00267603428EXPA1
177
9.970
XLON
03/06/2021
07:08:44
00267603429EXPA1
238
9.970
XLON
03/06/2021
07:08:47
00267603449EXPA1
157
9.970
XLON
03/06/2021
07:08:47
00267603450EXPA1
140
9.970
XLON
03/06/2021
07:08:47
00267603451EXPA1
112
10.000
XLON
03/06/2021
07:12:23
00267603959EXPA1
306
10.000
XLON
03/06/2021
07:12:23
00267603960EXPA1
200
9.986
XLON
03/06/2021
07:13:29
00267604107EXPA1
103
9.986
XLON
03/06/2021
07:13:29
00267604108EXPA1
291
9.990
XLON
03/06/2021
07:14:19
00267604208EXPA1
313
9.990
XLON
03/06/2021
07:14:19
00267604210EXPA1
643
10.000
XLON
03/06/2021
07:15:17
00267604369EXPA1
124
10.000
XLON
03/06/2021
07:15:17
00267604370EXPA1
100
9.998
XLON
03/06/2021
07:17:00
00267604646EXPA1
291
9.998
XLON
03/06/2021
07:17:00
00267604647EXPA1
134
9.998
XLON
03/06/2021
07:17:00
00267604649EXPA1
65
9.998
XLON
03/06/2021
07:17:00
00267604650EXPA1
364
9.992
XLON
03/06/2021
07:18:04
00267604788EXPA1
604
9.974
XLON
03/06/2021
07:19:57
00267605126EXPA1
117
9.970
XLON
03/06/2021
07:20:13
00267605166EXPA1
883
9.970
XLON
03/06/2021
07:20:14
00267605173EXPA1
297
9.968
XLON
03/06/2021
07:20:58
00267605260EXPA1
360
9.970
XLON
03/06/2021
07:21:58
00267605401EXPA1
541
9.970
XLON
03/06/2021
07:21:58
00267605402EXPA1
1000
9.960
XLON
03/06/2021
07:22:31
00267605469EXPA1
619
9.950
XLON
03/06/2021
07:23:05
00267605559EXPA1
381
9.950
XLON
03/06/2021
07:23:05
00267605560EXPA1
147
9.950
XLON
03/06/2021
07:23:20
00267605591EXPA1
405
9.950
XLON
03/06/2021
07:23:33
00267605607EXPA1
557
9.950
XLON
03/06/2021
07:25:30
00267605934EXPA1
260
9.956
XLON
03/06/2021
07:25:35
00267605951EXPA1
247
9.956
XLON
03/06/2021
07:25:35
00267605952EXPA1
229
9.956
XLON
03/06/2021
07:25:35
00267605954EXPA1
200
9.954
XLON
03/06/2021
07:27:02
00267606146EXPA1
96
9.956
XLON
03/06/2021
07:27:02
00267606147EXPA1
238
9.956
XLON
03/06/2021
07:27:02
00267606149EXPA1
142
9.956
XLON
03/06/2021
07:27:02
00267606151EXPA1
600
9.958
XLON
03/06/2021
07:29:01
00267606450EXPA1
537
9.960
XLON
03/06/2021
07:30:00
00267606638EXPA1
200
9.958
XLON
03/06/2021
07:30:49
00267606848EXPA1
151
9.958
XLON
03/06/2021
07:30:49
00267606850EXPA1
200
9.962
XLON
03/06/2021
07:31:52
00267607030EXPA1
280
9.962
XLON
03/06/2021
07:31:52
00267607032EXPA1
78
9.962
XLON
03/06/2021
07:31:52
00267607033EXPA1
204
9.968
XLON
03/06/2021
07:33:01
00267607168EXPA1
247
9.968
XLON
03/06/2021
07:33:01
00267607170EXPA1
74
9.968
XLON
03/06/2021
07:33:01
00267607172EXPA1
157
9.968
XLON
03/06/2021
07:33:01
00267607173EXPA1
139
9.968
XLON
03/06/2021
07:33:01
00267607174EXPA1
395
9.968
XLON
03/06/2021
07:33:01
00267607175EXPA1
475
9.960
XLON
03/06/2021
07:34:11
00267607381EXPA1
1075
9.964
XLON
03/06/2021
07:35:42
00267607618EXPA1
107
9.964
XLON
03/06/2021
07:35:42
00267607620EXPA1
64
9.962
XLON
03/06/2021
07:37:59
00267607907EXPA1
81
9.962
XLON
03/06/2021
07:37:59
00267607909EXPA1
258
9.962
XLON
03/06/2021
07:37:59
00267607911EXPA1
140
9.962
XLON
03/06/2021
07:37:59
00267607913EXPA1
37
9.962
XLON
03/06/2021
07:37:59
00267607916EXPA1
75
9.962
XLON
03/06/2021
07:37:59
00267607928EXPA1
200
9.966
XLON
03/06/2021
07:39:14
00267608112EXPA1
1397
9.966
XLON
03/06/2021
07:39:14
00267608113EXPA1
552
9.968
XLON
03/06/2021
07:41:46
00267608436EXPA1
400
9.968
XLON
03/06/2021
07:41:46
00267608438EXPA1
238
9.972
XLON
03/06/2021
07:46:42
00267609171EXPA1
7
9.972
XLON
03/06/2021
07:46:42
00267609173EXPA1
40
9.972
XLON
03/06/2021
07:46:42
00267609174EXPA1
280
9.972
XLON
03/06/2021
07:47:15
00267609281EXPA1
166
9.968
XLON
03/06/2021
07:49:17
00267609704EXPA1
122
9.968
XLON
03/06/2021
07:49:17
00267609706EXPA1
285
9.968
XLON
03/06/2021
07:49:17
00267609709EXPA1
574
9.966
XLON
03/06/2021
07:49:45
00267609819EXPA1
88
9.972
XLON
03/06/2021
07:51:08
00267610005EXPA1
303
9.972
XLON
03/06/2021
07:51:08
00267610006EXPA1
1
9.974
XLON
03/06/2021
07:52:02
00267610163EXPA1
784
9.974
XLON
03/06/2021
07:52:03
00267610164EXPA1
537
9.976
XLON
03/06/2021
07:52:03
00267610165EXPA1
200
9.976
XLON
03/06/2021
07:54:01
00267610522EXPA1
233
9.976
XLON
03/06/2021
07:54:01
00267610523EXPA1
106
9.976
XLON
03/06/2021
07:54:36
00267610592EXPA1
157
9.976
XLON
03/06/2021
07:54:36
00267610593EXPA1
637
9.974
XLON
03/06/2021
07:54:49
00267610634EXPA1
130
9.986
XLON
03/06/2021
07:56:08
00267610895EXPA1
929
10.000
XLON
03/06/2021
07:59:35
00267611498EXPA1
21
9.992
XLON
03/06/2021
08:02:51
00267612088EXPA1
738
9.990
XLON
03/06/2021
08:03:44
00267612210EXPA1
200
9.992
XLON
03/06/2021
08:03:52
00267612229EXPA1
200
9.996
XLON
03/06/2021
08:05:55
00267612488EXPA1
129
9.996
XLON
03/06/2021
08:05:55
00267612489EXPA1
200
9.996
XLON
03/06/2021
08:06:22
00267612554EXPA1
100
9.996
XLON
03/06/2021
08:06:22
00267612555EXPA1
91
9.998
XLON
03/06/2021
08:09:28
00267613027EXPA1
570
9.998
XLON
03/06/2021
08:09:28
00267613028EXPA1
33
9.996
XLON
03/06/2021
08:11:18
00267613237EXPA1
171
9.996
XLON
03/06/2021
08:11:18
00267613238EXPA1
200
9.996
XLON
03/06/2021
08:11:27
00267613249EXPA1
298
9.996
XLON
03/06/2021
08:11:27
00267613250EXPA1
302
9.996
XLON
03/06/2021
08:11:27
00267613251EXPA1
1
9.980
XLON
03/06/2021
08:13:24
00267613574EXPA1
243
9.980
XLON
03/06/2021
08:13:24
00267613575EXPA1
238
9.980
XLON
03/06/2021
08:13:30
00267613594EXPA1
126
9.980
XLON
03/06/2021
08:13:56
00267613657EXPA1
1
9.978
XLON
03/06/2021
08:13:59
00267613662EXPA1
184
9.978
XLON
03/06/2021
08:13:59
00267613664EXPA1
59
9.982
XLON
03/06/2021
08:17:01
00267614169EXPA1
256
9.978
XLON
03/06/2021
08:17:50
00267614251EXPA1
126
9.978
XLON
03/06/2021
08:17:50
00267614252EXPA1
150
9.982
XLON
03/06/2021
08:18:44
00267614373EXPA1
150
9.982
XLON
03/06/2021
08:18:53
00267614390EXPA1
200
9.982
XLON
03/06/2021
08:20:07
00267614585EXPA1
165
9.982
XLON
03/06/2021
08:20:07
00267614586EXPA1
200
9.982
XLON
03/06/2021
08:20:55
00267614700EXPA1
143
9.982
XLON
03/06/2021
08:20:55
00267614701EXPA1
297
9.982
XLON
03/06/2021
08:20:55
00267614703EXPA1
101
9.984
XLON
03/06/2021
08:21:01
00267614723EXPA1
241
9.984
XLON
03/06/2021
08:21:01
00267614724EXPA1
360
9.984
XLON
03/06/2021
08:21:18
00267614745EXPA1
1
9.984
XLON
03/06/2021
08:21:18
00267614746EXPA1
236
9.984
XLON
03/06/2021
08:21:20
00267614750EXPA1
347
9.984
XLON
03/06/2021
08:21:20
00267614751EXPA1
563
9.980
XLON
03/06/2021
08:23:42
00267615000EXPA1
106
9.984
XLON
03/06/2021
08:24:58
00267615161EXPA1
168
9.984
XLON
03/06/2021
08:24:58
00267615162EXPA1
238
9.984
XLON
03/06/2021
08:24:58
00267615163EXPA1
152
9.984
XLON
03/06/2021
08:24:58
00267615164EXPA1
278
9.980
XLON
03/06/2021
08:27:04
00267615396EXPA1
607
9.980
XLON
03/06/2021
08:27:04
00267615398EXPA1
200
9.982
XLON
03/06/2021
08:30:13
00267615857EXPA1
288
9.982
XLON
03/06/2021
08:30:13
00267615858EXPA1
158
9.982
XLON
03/06/2021
08:30:13
00267615860EXPA1
207
9.982
XLON
03/06/2021
08:30:13
00267615862EXPA1
150
9.982
XLON
03/06/2021
08:30:13
00267615863EXPA1
151
9.980
XLON
03/06/2021
08:31:50
00267616088EXPA1
343
9.980
XLON
03/06/2021
08:31:50
00267616089EXPA1
113
9.994
XLON
03/06/2021
08:40:01
00267617152EXPA1
173
9.994
XLON
03/06/2021
08:40:01
00267617153EXPA1
65
9.994
XLON
03/06/2021
08:40:04
00267617161EXPA1
42
9.994
XLON
03/06/2021
08:40:04
00267617163EXPA1
631
9.990
XLON
03/06/2021
08:41:06
00267617290EXPA1
618
10.000
XLON
03/06/2021
08:56:09
00267619518EXPA1
200
9.998
XLON
03/06/2021
08:56:30
00267619564EXPA1
196
9.998
XLON
03/06/2021
08:56:30
00267619565EXPA1
245
9.998
XLON
03/06/2021
08:56:30
00267619567EXPA1
755
9.994
XLON
03/06/2021
08:58:10
00267619814EXPA1
608
9.980
XLON
03/06/2021
08:59:05
00267619928EXPA1
204
9.970
XLON
03/06/2021
09:03:33
00267620480EXPA1
1352
9.970
XLON
03/06/2021
09:03:33
00267620481EXPA1
151
9.970
XLON
03/06/2021
09:03:33
00267620482EXPA1
238
9.964
XLON
03/06/2021
09:04:53
00267620639EXPA1
200
9.964
XLON
03/06/2021
09:04:53
00267620641EXPA1
1
9.962
XLON
03/06/2021
09:06:32
00267620842EXPA1
200
9.964
XLON
03/06/2021
09:06:32
00267620843EXPA1
200
9.960
XLON
03/06/2021
09:08:49
00267621091EXPA1
150
9.960
XLON
03/06/2021
09:08:49
00267621092EXPA1
583
9.960
XLON
03/06/2021
09:08:49
00267621093EXPA1
746
9.960
XLON
03/06/2021
09:08:49
00267621094EXPA1
367
9.950
XLON
03/06/2021
09:10:23
00267621271EXPA1
633
9.950
XLON
03/06/2021
09:10:23
00267621272EXPA1
926
9.948
XLON
03/06/2021
09:10:51
00267621366EXPA1
445
9.948
XLON
03/06/2021
09:10:51
00267621367EXPA1
3
9.948
XLON
03/06/2021
09:13:22
00267621605EXPA1
8
9.948
XLON
03/06/2021
09:13:22
00267621607EXPA1
210
9.948
XLON
03/06/2021
09:13:22
00267621610EXPA1
200
9.960
XLON
03/06/2021
09:19:07
00267622318EXPA1
168
9.960
XLON
03/06/2021
09:19:07
00267622319EXPA1
150
9.960
XLON
03/06/2021
09:19:07
00267622320EXPA1
179
9.960
XLON
03/06/2021
09:19:07
00267622321EXPA1
42
9.960
XLON
03/06/2021
09:19:07
00267622322EXPA1
162
9.960
XLON
03/06/2021
09:19:07
00267622323EXPA1
422
9.960
XLON
03/06/2021
09:19:07
00267622324EXPA1
568
9.954
XLON
03/06/2021
09:21:32
00267622703EXPA1
149
9.954
XLON
03/06/2021
09:21:32
00267622704EXPA1
200
9.954
XLON
03/06/2021
09:31:25
00267624026EXPA1
106
9.954
XLON
03/06/2021
09:31:25
00267624027EXPA1
1412
9.962
XLON
03/06/2021
09:34:30
00267624519EXPA1
236
9.958
XLON
03/06/2021
09:37:13
00267624820EXPA1
173
9.958
XLON
03/06/2021
09:37:13
00267624822EXPA1
822
9.964
XLON
03/06/2021
09:44:22
00267625751EXPA1
107
9.964
XLON
03/06/2021
09:44:22
00267625752EXPA1
506
9.964
XLON
03/06/2021
09:45:09
00267625885EXPA1
137
9.964
XLON
03/06/2021
09:47:25
00267626252EXPA1
109
9.964
XLON
03/06/2021
09:47:25
00267626254EXPA1
200
9.964
XLON
03/06/2021
09:48:28
00267626420EXPA1
152
9.964
XLON
03/06/2021
09:49:45
00267626596EXPA1
773
9.964
XLON
03/06/2021
09:49:45
00267626597EXPA1
200
9.960
XLON
03/06/2021
09:52:11
00267626930EXPA1
144
9.960
XLON
03/06/2021
09:52:11
00267626931EXPA1
1
9.958
XLON
03/06/2021
09:58:03
00267627806EXPA1
37
9.958
XLON
03/06/2021
09:58:03
00267627807EXPA1
150
9.958
XLON
03/06/2021
09:58:03
00267627808EXPA1
165
9.958
XLON
03/06/2021
09:58:03
00267627810EXPA1
200
9.958
XLON
03/06/2021
09:59:04
00267627911EXPA1
308
9.958
XLON
03/06/2021
09:59:04
00267627912EXPA1
156
9.958
XLON
03/06/2021
09:59:04
00267627913EXPA1
819
9.958
XLON
03/06/2021
09:59:04
00267627914EXPA1
886
9.958
XLON
03/06/2021
10:02:42
00267628460EXPA1
44
9.952
XLON
03/06/2021
10:06:02
00267629076EXPA1
248
9.956
XLON
03/06/2021
10:07:03
00267629288EXPA1
1242
9.956
XLON
03/06/2021
10:07:03
00267629289EXPA1
507
9.952
XLON
03/06/2021
10:10:34
00267629817EXPA1
21
9.952
XLON
03/06/2021
10:10:34
00267629818EXPA1
200
9.948
XLON
03/06/2021
10:12:27
00267630131EXPA1
137
9.948
XLON
03/06/2021
10:12:27
00267630132EXPA1
30
9.948
XLON
03/06/2021
10:12:27
00267630136EXPA1
569
9.946
XLON
03/06/2021
10:12:30
00267630139EXPA1
3
9.958
XLON
03/06/2021
10:18:50
00267630940EXPA1
151
9.958
XLON
03/06/2021
10:18:50
00267630941EXPA1
80
9.958
XLON
03/06/2021
10:18:50
00267630942EXPA1
982
9.962
XLON
03/06/2021
10:20:08
00267631119EXPA1
22
9.962
XLON
03/06/2021
10:20:08
00267631121EXPA1
595
9.962
XLON
03/06/2021
10:21:18
00267631254EXPA1
500
9.956
XLON
03/06/2021
10:23:42
00267631509EXPA1
605
9.950
XLON
03/06/2021
10:24:05
00267631585EXPA1
795
9.950
XLON
03/06/2021
10:27:23
00267631955EXPA1
319
9.954
XLON
03/06/2021
10:30:18
00267632300EXPA1
490
9.954
XLON
03/06/2021
10:30:18
00267632301EXPA1
68
9.954
XLON
03/06/2021
10:30:18
00267632302EXPA1
310
9.954
XLON
03/06/2021
10:30:18
00267632303EXPA1
200
9.954
XLON
03/06/2021
10:30:18
00267632304EXPA1
247
9.954
XLON
03/06/2021
10:30:18
00267632305EXPA1
83
9.954
XLON
03/06/2021
10:30:18
00267632306EXPA1
504
9.950
XLON
03/06/2021
10:34:02
00267632797EXPA1
344
9.946
XLON
03/06/2021
10:34:03
00267632805EXPA1
1000
9.940
XLON
03/06/2021
10:35:57
00267633082EXPA1
711
9.940
XLON
03/06/2021
10:35:57
00267633086EXPA1
172
9.930
XLON
03/06/2021
10:37:04
00267633265EXPA1
3
9.932
XLON
03/06/2021
10:38:19
00267633391EXPA1
238
9.932
XLON
03/06/2021
10:38:19
00267633392EXPA1
344
9.932
XLON
03/06/2021
10:38:19
00267633393EXPA1
150
9.940
XLON
03/06/2021
10:40:16
00267633732EXPA1
200
9.940
XLON
03/06/2021
10:40:16
00267633733EXPA1
221
9.940
XLON
03/06/2021
10:40:16
00267633734EXPA1
101
9.940
XLON
03/06/2021
10:40:16
00267633735EXPA1
150
9.940
XLON
03/06/2021
10:40:16
00267633736EXPA1
150
9.940
XLON
03/06/2021
10:42:07
00267633916EXPA1
158
9.940
XLON
03/06/2021
10:42:07
00267633918EXPA1
156
9.940
XLON
03/06/2021
10:42:07
00267633920EXPA1
229
9.940
XLON
03/06/2021
10:42:07
00267633921EXPA1
635
9.936
XLON
03/06/2021
10:44:51
00267634206EXPA1
63
9.938
XLON
03/06/2021
10:46:52
00267634447EXPA1
1285
9.942
XLON
03/06/2021
10:48:42
00267634596EXPA1
1169
9.942
XLON
03/06/2021
10:55:18
00267635523EXPA1
159
9.944
XLON
03/06/2021
10:55:23
00267635531EXPA1
222
9.944
XLON
03/06/2021
10:55:23
00267635532EXPA1
200
9.942
XLON
03/06/2021
10:57:12
00267635766EXPA1
147
9.942
XLON
03/06/2021
10:57:12
00267635768EXPA1
154
9.942
XLON
03/06/2021
10:57:12
00267635769EXPA1
745
9.940
XLON
03/06/2021
10:57:56
00267635863EXPA1
1128
9.942
XLON
03/06/2021
11:01:15
00267636364EXPA1
184
9.936
XLON
03/06/2021
11:04:45
00267636951EXPA1
371
9.936
XLON
03/06/2021
11:04:45
00267636952EXPA1
200
9.934
XLON
03/06/2021
11:06:11
00267637156EXPA1
155
9.930
XLON
03/06/2021
11:08:11
00267637338EXPA1
673
9.930
XLON
03/06/2021
11:08:11
00267637339EXPA1
680
9.930
XLON
03/06/2021
11:08:11
00267637340EXPA1
87
9.936
XLON
03/06/2021
11:10:10
00267637520EXPA1
539
9.936
XLON
03/06/2021
11:10:37
00267637558EXPA1
300
9.936
XLON
03/06/2021
11:10:37
00267637559EXPA1
200
9.932
XLON
03/06/2021
11:13:39
00267638006EXPA1
333
9.932
XLON
03/06/2021
11:13:39
00267638007EXPA1
344
9.932
XLON
03/06/2021
11:14:58
00267638138EXPA1
335
9.932
XLON
03/06/2021
11:14:58
00267638139EXPA1
126
9.928
XLON
03/06/2021
11:15:00
00267638141EXPA1
438
9.928
XLON
03/06/2021
11:15:00
00267638142EXPA1
311
9.938
XLON
03/06/2021
11:18:10
00267638538EXPA1
297
9.938
XLON
03/06/2021
11:18:10
00267638539EXPA1
1000
9.920
XLON
03/06/2021
11:23:46
00267639290EXPA1
225
9.920
XLON
03/06/2021
11:23:46
00267639291EXPA1
259
9.920
XLON
03/06/2021
11:23:46
00267639292EXPA1
672
9.916
XLON
03/06/2021
11:26:32
00267639773EXPA1
461
9.910
XLON
03/06/2021
11:28:03
00267639927EXPA1
539
9.910
XLON
03/06/2021
11:28:03
00267639928EXPA1
498
9.902
XLON
03/06/2021
11:29:50
00267640154EXPA1
568
9.892
XLON
03/06/2021
11:44:03
00267642076EXPA1
101
9.888
XLON
03/06/2021
11:46:20
00267642446EXPA1
1899
9.888
XLON
03/06/2021
11:46:20
00267642448EXPA1
200
9.884
XLON
03/06/2021
11:46:22
00267642457EXPA1
136
9.884
XLON
03/06/2021
11:46:22
00267642459EXPA1
222
9.884
XLON
03/06/2021
11:48:01
00267642683EXPA1
263
9.884
XLON
03/06/2021
11:48:01
00267642684EXPA1
200
9.884
XLON
03/06/2021
11:48:02
00267642685EXPA1
630
9.882
XLON
03/06/2021
11:48:55
00267642780EXPA1
36
9.880
XLON
03/06/2021
11:49:54
00267642946EXPA1
104
9.880
XLON
03/06/2021
11:49:54
00267642949EXPA1
193
9.880
XLON
03/06/2021
11:49:54
00267642950EXPA1
122
9.880
XLON
03/06/2021
11:49:54
00267642952EXPA1
945
9.880
XLON
03/06/2021
11:49:54
00267642953EXPA1
231
9.878
XLON
03/06/2021
11:52:19
00267643286EXPA1
1012
9.882
XLON
03/06/2021
11:53:08
00267643421EXPA1
217
9.896
XLON
03/06/2021
11:56:18
00267643797EXPA1
57
9.896
XLON
03/06/2021
11:56:18
00267643798EXPA1
1228
9.896
XLON
03/06/2021
11:56:18
00267643799EXPA1
93
9.890
XLON
03/06/2021
11:59:16
00267644168EXPA1
718
9.892
XLON
03/06/2021
11:59:20
00267644193EXPA1
619
9.890
XLON
03/06/2021
12:02:24
00267644578EXPA1
135
9.884
XLON
03/06/2021
12:05:13
00267645111EXPA1
440
9.884
XLON
03/06/2021
12:05:13
00267645113EXPA1
200
9.884
XLON
03/06/2021
12:05:45
00267645184EXPA1
227
9.884
XLON
03/06/2021
12:05:45
00267645185EXPA1
106
9.884
XLON
03/06/2021
12:05:45
00267645186EXPA1
71
9.884
XLON
03/06/2021
12:05:45
00267645187EXPA1
407
9.884
XLON
03/06/2021
12:05:45
00267645188EXPA1
200
9.884
XLON
03/06/2021
12:05:45
00267645189EXPA1
150
9.884
XLON
03/06/2021
12:05:45
00267645190EXPA1
137
9.880
XLON
03/06/2021
12:08:54
00267645548EXPA1
147
9.880
XLON
03/06/2021
12:08:54
00267645549EXPA1
4
9.880
XLON
03/06/2021
12:08:54
00267645551EXPA1
99
9.880
XLON
03/06/2021
12:08:54
00267645553EXPA1
165
9.880
XLON
03/06/2021
12:11:44
00267645921EXPA1
176
9.880
XLON
03/06/2021
12:11:44
00267645922EXPA1
152
9.880
XLON
03/06/2021
12:11:44
00267645923EXPA1
74
9.880
XLON
03/06/2021
12:11:44
00267645925EXPA1
691
9.876
XLON
03/06/2021
12:13:34
00267646163EXPA1
200
9.878
XLON
03/06/2021
12:15:39
00267646570EXPA1
170
9.878
XLON
03/06/2021
12:15:39
00267646571EXPA1
260
9.878
XLON
03/06/2021
12:15:39
00267646572EXPA1
200
9.880
XLON
03/06/2021
12:17:34
00267646797EXPA1
719
9.880
XLON
03/06/2021
12:18:11
00267646925EXPA1
23
9.892
XLON
03/06/2021
12:20:42
00267647329EXPA1
200
9.894
XLON
03/06/2021
12:21:50
00267647475EXPA1
200
9.894
XLON
03/06/2021
12:21:50
00267647476EXPA1
23
9.894
XLON
03/06/2021
12:21:50
00267647477EXPA1
200
9.894
XLON
03/06/2021
12:21:50
00267647478EXPA1
1101
9.900
XLON
03/06/2021
12:23:44
00267647725EXPA1
473
9.910
XLON
03/06/2021
12:26:09
00267648245EXPA1
240
9.912
XLON
03/06/2021
12:27:53
00267648558EXPA1
319
9.912
XLON
03/06/2021
12:27:53
00267648559EXPA1
200
9.912
XLON
03/06/2021
12:28:58
00267648728EXPA1
108
9.912
XLON
03/06/2021
12:28:58
00267648729EXPA1
321
9.912
XLON
03/06/2021
12:28:58
00267648730EXPA1
142
9.904
XLON
03/06/2021
12:30:09
00267648907EXPA1
207
9.904
XLON
03/06/2021
12:30:09
00267648908EXPA1
385
9.904
XLON
03/06/2021
12:31:20
00267649216EXPA1
472
9.904
XLON
03/06/2021
12:31:20
00267649217EXPA1
2
9.896
XLON
03/06/2021
12:37:12
00267650405EXPA1
176
9.896
XLON
03/06/2021
12:37:12
00267650407EXPA1
132
9.898
XLON
03/06/2021
12:38:58
00267650979EXPA1
1041
9.904
XLON
03/06/2021
12:46:05
00267652509EXPA1
200
9.898
XLON
03/06/2021
12:48:55
00267653016EXPA1
132
9.898
XLON
03/06/2021
12:48:55
00267653017EXPA1
490
9.898
XLON
03/06/2021
12:48:55
00267653018EXPA1
189
9.898
XLON
03/06/2021
12:48:55
00267653019EXPA1
200
9.898
XLON
03/06/2021
12:50:42
00267653345EXPA1
151
9.898
XLON
03/06/2021
12:50:42
00267653346EXPA1
150
9.898
XLON
03/06/2021
12:50:42
00267653347EXPA1
132
9.898
XLON
03/06/2021
12:50:42
00267653348EXPA1
552
9.894
XLON
03/06/2021
12:51:37
00267653609EXPA1
2
9.896
XLON
03/06/2021
12:53:41
00267653939EXPA1
135
9.896
XLON
03/06/2021
12:53:41
00267653940EXPA1
200
9.894
XLON
03/06/2021
12:54:34
00267654101EXPA1
458
9.892
XLON
03/06/2021
12:55:24
00267654267EXPA1
1248
9.898
XLON
03/06/2021
12:56:30
00267654430EXPA1
1124
9.900
XLON
03/06/2021
12:59:33
00267655033EXPA1
156
9.900
XLON
03/06/2021
13:01:44
00267655656EXPA1
543
9.898
XLON
03/06/2021
13:03:50
00267656261EXPA1
200
9.906
XLON
03/06/2021
13:05:09
00267656553EXPA1
187
9.906
XLON
03/06/2021
13:05:09
00267656554EXPA1
200
9.910
XLON
03/06/2021
13:07:10
00267656945EXPA1
70
9.910
XLON
03/06/2021
13:07:10
00267656947EXPA1
26
9.912
XLON
03/06/2021
13:07:10
00267656948EXPA1
204
9.912
XLON
03/06/2021
13:07:10
00267656949EXPA1
150
9.912
XLON
03/06/2021
13:07:10
00267656950EXPA1
326
9.908
XLON
03/06/2021
13:07:55
00267657069EXPA1
535
9.906
XLON
03/06/2021
13:11:14
00267657811EXPA1
964
9.908
XLON
03/06/2021
13:12:48
00267658167EXPA1
579
9.904
XLON
03/06/2021
13:14:59
00267658760EXPA1
20
9.904
XLON
03/06/2021
13:14:59
00267658761EXPA1
1
9.906
XLON
03/06/2021
13:16:14
00267659357EXPA1
1129
9.906
XLON
03/06/2021
13:16:14
00267659358EXPA1
308
9.906
XLON
03/06/2021
13:16:14
00267659359EXPA1
310
9.902
XLON
03/06/2021
13:18:14
00267659788EXPA1
157
9.902
XLON
03/06/2021
13:18:14
00267659789EXPA1
505
9.916
XLON
03/06/2021
13:21:26
00267660581EXPA1
26
9.914
XLON
03/06/2021
13:24:55
00267661888EXPA1
166
9.914
XLON
03/06/2021
13:25:36
00267662097EXPA1
1
9.914
XLON
03/06/2021
13:25:36
00267662098EXPA1
166
9.910
XLON
03/06/2021
13:25:58
00267662244EXPA1
403
9.910
XLON
03/06/2021
13:25:58
00267662245EXPA1
373
9.908
XLON
03/06/2021
13:27:07
00267662571EXPA1
1
9.916
XLON
03/06/2021
13:30:10
00267663338EXPA1
200
9.916
XLON
03/06/2021
13:30:13
00267663349EXPA1
373
9.916
XLON
03/06/2021
13:30:13
00267663350EXPA1
547
9.916
XLON
03/06/2021
13:30:25
00267663454EXPA1
50
9.916
XLON
03/06/2021
13:30:25
00267663455EXPA1
192
9.914
XLON
03/06/2021
13:31:01
00267663704EXPA1
325
9.914
XLON
03/06/2021
13:31:01
00267663705EXPA1
106
9.918
XLON
03/06/2021
13:31:24
00267663839EXPA1
35
9.918
XLON
03/06/2021
13:31:24
00267663840EXPA1
151
9.918
XLON
03/06/2021
13:31:24
00267663841EXPA1
22
9.918
XLON
03/06/2021
13:31:24
00267663846EXPA1
563
9.914
XLON
03/06/2021
13:31:33
00267663972EXPA1
596
9.912
XLON
03/06/2021
13:32:01
00267664163EXPA1
200
9.910
XLON
03/06/2021
13:35:45
00267665571EXPA1
636
9.904
XLON
03/06/2021
13:37:21
00267666134EXPA1
200
9.902
XLON
03/06/2021
13:38:01
00267666329EXPA1
200
9.902
XLON
03/06/2021
13:38:07
00267666361EXPA1
24
9.902
XLON
03/06/2021
13:38:07
00267666362EXPA1
22
9.902
XLON
03/06/2021
13:38:07
00267666363EXPA1
125
9.902
XLON
03/06/2021
13:38:15
00267666420EXPA1
842
9.902
XLON
03/06/2021
13:38:15
00267666422EXPA1
552
9.898
XLON
03/06/2021
13:40:16
00267667262EXPA1
200
9.902
XLON
03/06/2021
13:40:59
00267667507EXPA1
34
9.902
XLON
03/06/2021
13:40:59
00267667508EXPA1
3
9.900
XLON
03/06/2021
13:41:18
00267667609EXPA1
2
9.900
XLON
03/06/2021
13:41:21
00267667620EXPA1
2
9.900
XLON
03/06/2021
13:41:24
00267667643EXPA1
2
9.900
XLON
03/06/2021
13:41:27
00267667658EXPA1
3
9.900
XLON
03/06/2021
13:41:30
00267667667EXPA1
662
9.898
XLON
03/06/2021
13:42:03
00267667863EXPA1
200
9.896
XLON
03/06/2021
13:42:08
00267667884EXPA1
33
9.896
XLON
03/06/2021
13:42:08
00267667886EXPA1
199
9.896
XLON
03/06/2021
13:42:11
00267667901EXPA1
46
9.896
XLON
03/06/2021
13:42:11
00267667902EXPA1
200
9.892
XLON
03/06/2021
13:44:14
00267668594EXPA1
188
9.888
XLON
03/06/2021
13:44:46
00267668764EXPA1
151
9.888
XLON
03/06/2021
13:44:46
00267668765EXPA1
487
9.890
XLON
03/06/2021
13:45:10
00267668926EXPA1
630
9.896
XLON
03/06/2021
13:46:15
00267669336EXPA1
1
9.900
XLON
03/06/2021
13:46:55
00267669517EXPA1
223
9.900
XLON
03/06/2021
13:46:55
00267669518EXPA1
1032
9.900
XLON
03/06/2021
13:47:01
00267669533EXPA1
1
9.898
XLON
03/06/2021
13:48:44
00267670182EXPA1
174
9.898
XLON
03/06/2021
13:48:44
00267670189EXPA1
206
9.898
XLON
03/06/2021
13:48:44
00267670193EXPA1
150
9.898
XLON
03/06/2021
13:48:44
00267670195EXPA1
390
9.898
XLON
03/06/2021
13:48:44
00267670198EXPA1
1
9.900
XLON
03/06/2021
13:50:35
00267671131EXPA1
3
9.900
XLON
03/06/2021
13:50:35
00267671132EXPA1
370
9.902
XLON
03/06/2021
13:50:54
00267671178EXPA1
1065
9.902
XLON
03/06/2021
13:51:31
00267671437EXPA1
971
9.902
XLON
03/06/2021
13:53:17
00267671981EXPA1
330
9.900
XLON
03/06/2021
13:54:26
00267672332EXPA1
167
9.900
XLON
03/06/2021
13:54:26
00267672333EXPA1
24
9.900
XLON
03/06/2021
13:54:26
00267672334EXPA1
2
9.900
XLON
03/06/2021
13:55:38
00267672754EXPA1
255
9.900
XLON
03/06/2021
13:56:07
00267672906EXPA1
3
9.904
XLON
03/06/2021
13:57:07
00267673283EXPA1
2
9.904
XLON
03/06/2021
13:57:07
00267673284EXPA1
10
9.906
XLON
03/06/2021
13:57:11
00267673314EXPA1
109
9.906
XLON
03/06/2021
13:57:11
00267673315EXPA1
62
9.906
XLON
03/06/2021
13:57:11
00267673316EXPA1
619
9.908
XLON
03/06/2021
13:57:59
00267673647EXPA1
211
9.906
XLON
03/06/2021
13:59:00
00267673926EXPA1
444
9.906
XLON
03/06/2021
13:59:00
00267673927EXPA1
1180
9.914
XLON
03/06/2021
14:00:18
00267674514EXPA1
504
9.914
XLON
03/06/2021
14:01:19
00267674928EXPA1
1428
9.920
XLON
03/06/2021
14:02:07
00267675305EXPA1
225
9.908
XLON
03/06/2021
14:02:41
00267675556EXPA1
205
9.908
XLON
03/06/2021
14:02:42
00267675568EXPA1
174
9.908
XLON
03/06/2021
14:02:42
00267675569EXPA1
200
9.908
XLON
03/06/2021
14:04:17
00267676135EXPA1
216
9.908
XLON
03/06/2021
14:04:17
00267676136EXPA1
200
9.908
XLON
03/06/2021
14:04:26
00267676204EXPA1
150
9.908
XLON
03/06/2021
14:04:26
00267676206EXPA1
37
9.908
XLON
03/06/2021
14:04:26
00267676208EXPA1
1
9.908
XLON
03/06/2021
14:04:26
00267676209EXPA1
652
9.906
XLON
03/06/2021
14:04:44
00267676351EXPA1
242
9.908
XLON
03/06/2021
14:05:24
00267676649EXPA1
890
9.908
XLON
03/06/2021
14:05:24
00267676651EXPA1
34
9.908
XLON
03/06/2021
14:05:24
00267676652EXPA1
525
9.900
XLON
03/06/2021
14:06:45
00267677124EXPA1
1127
9.910
XLON
03/06/2021
14:07:33
00267677367EXPA1
175
9.908
XLON
03/06/2021
14:11:10
00267678743EXPA1
1000
9.908
XLON
03/06/2021
14:11:10
00267678747EXPA1
200
9.904
XLON
03/06/2021
14:12:45
00267679233EXPA1
280
9.904
XLON
03/06/2021
14:12:45
00267679234EXPA1
451
9.904
XLON
03/06/2021
14:12:45
00267679235EXPA1
108
9.902
XLON
03/06/2021
14:13:46
00267679526EXPA1
519
9.902
XLON
03/06/2021
14:13:46
00267679527EXPA1
545
9.898
XLON
03/06/2021
14:14:07
00267679634EXPA1
200
9.896
XLON
03/06/2021
14:15:23
00267680158EXPA1
586
9.894
XLON
03/06/2021
14:15:24
00267680190EXPA1
54
9.894
XLON
03/06/2021
14:15:24
00267680191EXPA1
1057
9.894
XLON
03/06/2021
14:16:34
00267680658EXPA1
587
9.894
XLON
03/06/2021
14:17:53
00267681043EXPA1
987
9.898
XLON
03/06/2021
14:18:21
00267681241EXPA1
42
9.898
XLON
03/06/2021
14:18:21
00267681243EXPA1
581
9.898
XLON
03/06/2021
14:19:51
00267681772EXPA1
448
9.900
XLON
03/06/2021
14:20:41
00267682036EXPA1
21
9.900
XLON
03/06/2021
14:20:41
00267682037EXPA1
455
9.900
XLON
03/06/2021
14:20:49
00267682093EXPA1
1328
9.900
XLON
03/06/2021
14:22:46
00267682906EXPA1
358
9.900
XLON
03/06/2021
14:25:06
00267683636EXPA1
246
9.900
XLON
03/06/2021
14:25:29
00267683841EXPA1
200
9.900
XLON
03/06/2021
14:25:34
00267683934EXPA1
200
9.900
XLON
03/06/2021
14:26:15
00267684143EXPA1
3
9.900
XLON
03/06/2021
14:26:15
00267684150EXPA1
700
9.898
XLON
03/06/2021
14:26:31
00267684268EXPA1
340
9.900
XLON
03/06/2021
14:27:39
00267684689EXPA1
167
9.900
XLON
03/06/2021
14:29:39
00267685361EXPA1
191
9.900
XLON
03/06/2021
14:29:45
00267685387EXPA1
47
9.900
XLON
03/06/2021
14:30:45
00267685764EXPA1
8
9.906
XLON
03/06/2021
14:32:15
00267686305EXPA1
4
9.906
XLON
03/06/2021
14:32:15
00267686306EXPA1
192
9.906
XLON
03/06/2021
14:32:27
00267686392EXPA1
2
9.910
XLON
03/06/2021
14:33:51
00267687000EXPA1
255
9.910
XLON
03/06/2021
14:33:51
00267687003EXPA1
171
9.910
XLON
03/06/2021
14:33:51
00267687004EXPA1
238
9.906
XLON
03/06/2021
14:34:21
00267687231EXPA1
21
9.906
XLON
03/06/2021
14:34:21
00267687237EXPA1
24
9.908
XLON
03/06/2021
14:36:09
00267687849EXPA1
25
9.908
XLON
03/06/2021
14:36:09
00267687850EXPA1
20
9.908
XLON
03/06/2021
14:36:09
00267687851EXPA1
20
9.908
XLON
03/06/2021
14:36:09
00267687852EXPA1
20
9.908
XLON
03/06/2021
14:36:09
00267687853EXPA1
20
9.908
XLON
03/06/2021
14:36:09
00267687854EXPA1
461
9.906
XLON
03/06/2021
14:36:12
00267687888EXPA1
53
9.906
XLON
03/06/2021
14:36:12
00267687894EXPA1
2
9.906
XLON
03/06/2021
14:36:15
00267687903EXPA1
100
9.906
XLON
03/06/2021
14:36:15
00267687904EXPA1
100
9.906
XLON
03/06/2021
14:36:15
00267687905EXPA1
100
9.906
XLON
03/06/2021
14:36:15
00267687906EXPA1
100
9.906
XLON
03/06/2021
14:36:15
00267687907EXPA1
100
9.906
XLON
03/06/2021
14:36:15
00267687908EXPA1
100
9.906
XLON
03/06/2021
14:36:15
00267687909EXPA1
218
9.904
XLON
03/06/2021
14:36:19
00267687923EXPA1
483
9.904
XLON
03/06/2021
14:36:19
00267687924EXPA1
200
9.904
XLON
03/06/2021
14:36:24
00267687983EXPA1
100
9.904
XLON
03/06/2021
14:36:24
00267687985EXPA1
100
9.904
XLON
03/06/2021
14:36:24
00267687987EXPA1
65
9.904
XLON
03/06/2021
14:36:24
00267687988EXPA1
242
9.904
XLON
03/06/2021
14:36:24
00267687989EXPA1
2
9.904
XLON
03/06/2021
14:36:27
00267688011EXPA1
100
9.904
XLON
03/06/2021
14:36:27
00267688012EXPA1
9
9.904
XLON
03/06/2021
14:36:27
00267688013EXPA1
148
9.904
XLON
03/06/2021
14:36:30
00267688025EXPA1
593
9.904
XLON
03/06/2021
14:36:43
00267688089EXPA1
2
9.902
XLON
03/06/2021
14:36:48
00267688107EXPA1
4
9.902
XLON
03/06/2021
14:36:48
00267688111EXPA1
5
9.902
XLON
03/06/2021
14:36:48
00267688113EXPA1
384
9.900
XLON
03/06/2021
14:37:34
00267688376EXPA1
288
9.900
XLON
03/06/2021
14:37:34
00267688377EXPA1
2
9.900
XLON
03/06/2021
14:37:54
00267688450EXPA1
581
9.898
XLON
03/06/2021
14:39:01
00267688845EXPA1
200
9.898
XLON
03/06/2021
14:39:19
00267688993EXPA1
160
9.898
XLON
03/06/2021
14:39:19
00267688994EXPA1
512
9.896
XLON
03/06/2021
14:39:20
00267688998EXPA1
3
9.900
XLON
03/06/2021
14:42:14
00267690055EXPA1
791
9.900
XLON
03/06/2021
14:42:44
00267690235EXPA1
190
9.900
XLON
03/06/2021
14:42:49
00267690292EXPA1
200
9.900
XLON
03/06/2021
14:43:31
00267690477EXPA1
85
9.900
XLON
03/06/2021
14:43:31
00267690478EXPA1
150
9.900
XLON
03/06/2021
14:46:23
00267691626EXPA1
159
9.900
XLON
03/06/2021
14:46:23
00267691627EXPA1
280
9.912
XLON
03/06/2021
14:49:25
00267692957EXPA1
454
9.912
XLON
03/06/2021
14:49:25
00267692959EXPA1
1
9.912
XLON
03/06/2021
14:49:30
00267692993EXPA1
183
9.912
XLON
03/06/2021
14:49:30
00267692994EXPA1
206
9.912
XLON
03/06/2021
14:49:30
00267692995EXPA1
24
9.914
XLON
03/06/2021
14:50:21
00267693567EXPA1
26
9.914
XLON
03/06/2021
14:50:21
00267693568EXPA1
788
9.912
XLON
03/06/2021
14:51:32
00267693990EXPA1
846
9.930
XLON
03/06/2021
14:54:57
00267695219EXPA1
112
9.930
XLON
03/06/2021
14:55:02
00267695286EXPA1
27
9.930
XLON
03/06/2021
14:55:02
00267695287EXPA1
22
9.930
XLON
03/06/2021
14:55:02
00267695288EXPA1
27
9.930
XLON
03/06/2021
14:55:02
00267695289EXPA1
4
9.930
XLON
03/06/2021
14:55:02
00267695290EXPA1
200
9.930
XLON
03/06/2021
14:55:05
00267695334EXPA1
30
9.930
XLON
03/06/2021
14:55:05
00267695336EXPA1
30
9.930
XLON
03/06/2021
14:55:05
00267695337EXPA1
17
9.930
XLON
03/06/2021
14:55:05
00267695339EXPA1
79
9.930
XLON
03/06/2021
14:55:57
00267695622EXPA1
82
9.930
XLON
03/06/2021
14:55:57
00267695623EXPA1
490
9.930
XLON
03/06/2021
14:55:57
00267695624EXPA1
697
9.936
XLON
03/06/2021
14:56:52
00267695960EXPA1
21
9.940
XLON
03/06/2021
14:57:15
00267696093EXPA1
373
9.940
XLON
03/06/2021
14:58:47
00267696748EXPA1
104
9.940
XLON
03/06/2021
14:58:47
00267696749EXPA1
125
9.940
XLON
03/06/2021
14:58:52
00267696772EXPA1
124
9.940
XLON
03/06/2021
14:58:55
00267696805EXPA1
886
9.948
XLON
03/06/2021
15:00:23
00267697816EXPA1
1408
9.948
XLON
03/06/2021
15:00:23
00267697817EXPA1
1
9.950
XLON
03/06/2021
15:00:52
00267698041EXPA1
1
9.950
XLON
03/06/2021
15:00:55
00267698072EXPA1
1737
9.950
XLON
03/06/2021
15:00:55
00267698073EXPA1
308
9.950
XLON
03/06/2021
15:02:25
00267698774EXPA1
979
9.950
XLON
03/06/2021
15:02:25
00267698775EXPA1
200
9.948
XLON
03/06/2021
15:03:10
00267699068EXPA1
257
9.948
XLON
03/06/2021
15:03:11
00267699072EXPA1
282
9.948
XLON
03/06/2021
15:03:11
00267699073EXPA1
1002
9.950
XLON
03/06/2021
15:03:44
00267699281EXPA1
793
9.950
XLON
03/06/2021
15:04:33
00267699601EXPA1
129
9.950
XLON
03/06/2021
15:05:15
00267699925EXPA1
200
9.950
XLON
03/06/2021
15:05:15
00267699926EXPA1
300
9.950
XLON
03/06/2021
15:05:15
00267699927EXPA1
200
9.950
XLON
03/06/2021
15:05:15
00267699928EXPA1
200
9.950
XLON
03/06/2021
15:05:16
00267699934EXPA1
150
9.950
XLON
03/06/2021
15:05:16
00267699935EXPA1
300
9.950
XLON
03/06/2021
15:05:16
00267699936EXPA1
200
9.950
XLON
03/06/2021
15:05:16
00267699937EXPA1
120
9.950
XLON
03/06/2021
15:05:16
00267699938EXPA1
131
9.948
XLON
03/06/2021
15:06:17
00267700518EXPA1
1066
9.948
XLON
03/06/2021
15:06:17
00267700520EXPA1
169
9.946
XLON
03/06/2021
15:07:22
00267701086EXPA1
1255
9.946
XLON
03/06/2021
15:08:23
00267701505EXPA1
200
9.946
XLON
03/06/2021
15:09:16
00267701919EXPA1
270
9.946
XLON
03/06/2021
15:09:16
00267701920EXPA1
668
9.944
XLON
03/06/2021
15:09:20
00267701940EXPA1
767
9.942
XLON
03/06/2021
15:09:47
00267702113EXPA1
1084
9.944
XLON
03/06/2021
15:10:32
00267702501EXPA1
768
9.944
XLON
03/06/2021
15:10:32
00267702502EXPA1
219
9.940
XLON
03/06/2021
15:11:19
00267702958EXPA1
199
9.940
XLON
03/06/2021
15:11:19
00267702959EXPA1
366
9.940
XLON
03/06/2021
15:11:19
00267702960EXPA1
182
9.940
XLON
03/06/2021
15:11:19
00267702961EXPA1
293
9.938
XLON
03/06/2021
15:11:19
00267702962EXPA1
328
9.938
XLON
03/06/2021
15:11:19
00267702963EXPA1
289
9.936
XLON
03/06/2021
15:12:15
00267703485EXPA1
248
9.936
XLON
03/06/2021
15:12:17
00267703503EXPA1
473
9.936
XLON
03/06/2021
15:12:17
00267703504EXPA1
704
9.934
XLON
03/06/2021
15:12:57
00267703998EXPA1
294
9.936
XLON
03/06/2021
15:13:37
00267704385EXPA1
1829
9.938
XLON
03/06/2021
15:14:33
00267704861EXPA1
200
9.938
XLON
03/06/2021
15:14:33
00267704862EXPA1
100
9.938
XLON
03/06/2021
15:14:33
00267704863EXPA1
593
9.936
XLON
03/06/2021
15:15:49
00267705682EXPA1
1071
9.936
XLON
03/06/2021
15:16:25
00267706056EXPA1
342
9.934
XLON
03/06/2021
15:17:14
00267706485EXPA1
272
9.934
XLON
03/06/2021
15:17:14
00267706487EXPA1
230
9.934
XLON
03/06/2021
15:17:35
00267706648EXPA1
229
9.934
XLON
03/06/2021
15:17:35
00267706649EXPA1
196
9.934
XLON
03/06/2021
15:17:35
00267706650EXPA1
200
9.934
XLON
03/06/2021
15:18:36
00267707281EXPA1
242
9.934
XLON
03/06/2021
15:18:36
00267707282EXPA1
181
9.934
XLON
03/06/2021
15:19:45
00267707881EXPA1
267
9.934
XLON
03/06/2021
15:19:45
00267707882EXPA1
200
9.934
XLON
03/06/2021
15:20:24
00267708322EXPA1
213
9.934
XLON
03/06/2021
15:20:24
00267708323EXPA1
12
9.940
XLON
03/06/2021
15:21:57
00267709208EXPA1
11
9.940
XLON
03/06/2021
15:21:57
00267709210EXPA1
666
9.938
XLON
03/06/2021
15:22:38
00267709539EXPA1
48
9.940
XLON
03/06/2021
15:23:01
00267709835EXPA1
245
9.940
XLON
03/06/2021
15:23:04
00267709865EXPA1
335
9.940
XLON
03/06/2021
15:23:04
00267709866EXPA1
657
9.938
XLON
03/06/2021
15:23:12
00267709906EXPA1
200
9.938
XLON
03/06/2021
15:23:17
00267709939EXPA1
378
9.938
XLON
03/06/2021
15:23:17
00267709940EXPA1
4
9.938
XLON
03/06/2021
15:23:20
00267709965EXPA1
156
9.938
XLON
03/06/2021
15:23:20
00267709966EXPA1
11
9.946
XLON
03/06/2021
15:24:29
00267710915EXPA1
200
9.946
XLON
03/06/2021
15:24:32
00267710936EXPA1
511
9.946
XLON
03/06/2021
15:24:32
00267710937EXPA1
200
9.946
XLON
03/06/2021
15:24:38
00267711011EXPA1
260
9.946
XLON
03/06/2021
15:24:38
00267711013EXPA1
229
9.948
XLON
03/06/2021
15:24:41
00267711040EXPA1
200
9.944
XLON
03/06/2021
15:27:35
00267712710EXPA1
706
9.944
XLON
03/06/2021
15:27:35
00267712711EXPA1
245
9.944
XLON
03/06/2021
15:27:35
00267712712EXPA1
500
9.944
XLON
03/06/2021
15:27:35
00267712713EXPA1
3
9.944
XLON
03/06/2021
15:27:35
00267712714EXPA1
205
9.944
XLON
03/06/2021
15:27:35
00267712715EXPA1
7520
9.944
XLON
03/06/2021
15:27:35
00267712716EXPA1
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.ENDPOSDKNBNABKDQAK
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