REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
10/06/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 10/06/2021 it has purchased a total of 358,700 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
237,642
31,586
60,635
28,837
Highest price paid (per ordinary share)
9.998
9.996
9.994
9.996
Lowest price paid (per ordinary share)
9.836
9.836
9.836
9.840
Volume weighted average price paid (per ordinary share)
9.9144
9.9445
9.9135
9.9072
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 1,271,849,903 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 1,201,359,950 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
128
9.960
BATE
10/06/2021
07:05:28
00268333195EXPA1
15
9.960
BATE
10/06/2021
07:05:28
00268333196EXPA1
53
9.960
BATE
10/06/2021
07:05:28
00268333197EXPA1
42
9.960
BATE
10/06/2021
07:05:28
00268333199EXPA1
28
9.960
BATE
10/06/2021
07:05:28
00268333200EXPA1
80
9.960
BATE
10/06/2021
07:05:28
00268333201EXPA1
127
9.960
BATE
10/06/2021
07:05:28
00268333202EXPA1
149
9.958
BATE
10/06/2021
07:08:11
00268333634EXPA1
355
9.952
BATE
10/06/2021
07:15:01
00268334904EXPA1
370
9.952
BATE
10/06/2021
07:15:04
00268334908EXPA1
20
9.954
BATE
10/06/2021
07:15:22
00268335017EXPA1
247
9.954
BATE
10/06/2021
07:15:25
00268335030EXPA1
277
9.950
BATE
10/06/2021
07:15:46
00268335115EXPA1
352
9.996
BATE
10/06/2021
07:24:31
00268337583EXPA1
264
9.966
BATE
10/06/2021
07:27:32
00268338244EXPA1
451
9.950
BATE
10/06/2021
07:30:37
00268338910EXPA1
379
9.954
BATE
10/06/2021
07:33:55
00268339811EXPA1
373
9.950
BATE
10/06/2021
07:36:15
00268340423EXPA1
100
9.956
BATE
10/06/2021
07:37:48
00268340811EXPA1
293
9.956
BATE
10/06/2021
07:37:48
00268340812EXPA1
363
9.954
BATE
10/06/2021
07:40:41
00268341485EXPA1
3
9.984
BATE
10/06/2021
07:49:24
00268343415EXPA1
257
9.978
BATE
10/06/2021
07:57:19
00268345131EXPA1
268
9.978
BATE
10/06/2021
07:59:25
00268345558EXPA1
90
9.978
BATE
10/06/2021
07:59:25
00268345559EXPA1
326
9.986
BATE
10/06/2021
08:06:09
00268347189EXPA1
28
9.990
BATE
10/06/2021
08:15:21
00268349393EXPA1
289
9.990
BATE
10/06/2021
08:20:27
00268350820EXPA1
116
9.992
BATE
10/06/2021
08:21:48
00268351103EXPA1
26
9.990
BATE
10/06/2021
08:22:57
00268351388EXPA1
14
9.984
BATE
10/06/2021
08:25:31
00268351902EXPA1
268
9.986
BATE
10/06/2021
08:25:40
00268351940EXPA1
153
9.986
BATE
10/06/2021
08:26:49
00268352217EXPA1
42
9.986
BATE
10/06/2021
08:26:49
00268352219EXPA1
489
9.986
BATE
10/06/2021
08:27:19
00268352301EXPA1
90
9.982
BATE
10/06/2021
08:27:35
00268352430EXPA1
170
9.982
BATE
10/06/2021
08:27:47
00268352459EXPA1
24
9.982
BATE
10/06/2021
08:27:50
00268352468EXPA1
14
9.986
BATE
10/06/2021
08:28:41
00268352624EXPA1
100
9.984
BATE
10/06/2021
08:29:06
00268352697EXPA1
18
9.984
BATE
10/06/2021
08:29:48
00268352809EXPA1
100
9.984
BATE
10/06/2021
08:29:48
00268352810EXPA1
8
9.984
BATE
10/06/2021
08:29:51
00268352814EXPA1
13
9.974
BATE
10/06/2021
08:30:36
00268353024EXPA1
100
9.974
BATE
10/06/2021
08:30:36
00268353026EXPA1
100
9.974
BATE
10/06/2021
08:30:54
00268353059EXPA1
11
9.974
BATE
10/06/2021
08:32:21
00268353292EXPA1
29
9.968
BATE
10/06/2021
08:33:12
00268353670EXPA1
182
9.974
BATE
10/06/2021
08:35:46
00268354357EXPA1
49
9.974
BATE
10/06/2021
08:35:46
00268354358EXPA1
13
9.974
BATE
10/06/2021
08:37:35
00268354830EXPA1
329
9.974
BATE
10/06/2021
08:37:44
00268354859EXPA1
176
9.964
BATE
10/06/2021
08:38:19
00268354981EXPA1
39
9.964
BATE
10/06/2021
08:38:19
00268354982EXPA1
345
9.958
BATE
10/06/2021
08:48:06
00268356866EXPA1
412
9.956
BATE
10/06/2021
08:48:30
00268356963EXPA1
156
9.958
BATE
10/06/2021
08:49:31
00268357175EXPA1
143
9.964
BATE
10/06/2021
08:59:47
00268359419EXPA1
205
9.964
BATE
10/06/2021
08:59:47
00268359420EXPA1
45
9.964
BATE
10/06/2021
08:59:47
00268359423EXPA1
341
9.954
BATE
10/06/2021
09:01:58
00268360018EXPA1
10
9.954
BATE
10/06/2021
09:04:51
00268360675EXPA1
159
9.954
BATE
10/06/2021
09:06:17
00268361010EXPA1
191
9.954
BATE
10/06/2021
09:06:20
00268361030EXPA1
17
9.954
BATE
10/06/2021
09:06:20
00268361033EXPA1
413
9.960
BATE
10/06/2021
09:09:02
00268361646EXPA1
341
9.962
BATE
10/06/2021
09:09:02
00268361648EXPA1
89
9.960
BATE
10/06/2021
09:15:50
00268363017EXPA1
49
9.960
BATE
10/06/2021
09:15:50
00268363018EXPA1
2
9.952
BATE
10/06/2021
09:17:05
00268363206EXPA1
408
9.948
BATE
10/06/2021
09:17:11
00268363241EXPA1
316
9.952
BATE
10/06/2021
09:21:41
00268364286EXPA1
136
9.952
BATE
10/06/2021
09:22:40
00268364580EXPA1
120
9.952
BATE
10/06/2021
09:22:40
00268364581EXPA1
965
9.952
BATE
10/06/2021
09:22:40
00268364582EXPA1
457
9.952
BATE
10/06/2021
09:22:40
00268364583EXPA1
228
9.954
BATE
10/06/2021
09:27:24
00268365716EXPA1
244
9.950
BATE
10/06/2021
09:39:55
00268368510EXPA1
411
9.950
BATE
10/06/2021
09:39:55
00268368511EXPA1
246
9.950
BATE
10/06/2021
09:39:55
00268368513EXPA1
178
9.952
BATE
10/06/2021
09:45:57
00268369663EXPA1
199
9.952
BATE
10/06/2021
09:46:00
00268369675EXPA1
9
9.952
BATE
10/06/2021
09:46:03
00268369690EXPA1
9
9.952
BATE
10/06/2021
09:46:03
00268369691EXPA1
18
9.952
BATE
10/06/2021
09:46:03
00268369692EXPA1
2
9.952
BATE
10/06/2021
09:46:03
00268369693EXPA1
251
9.952
BATE
10/06/2021
09:48:45
00268370228EXPA1
305
9.942
BATE
10/06/2021
09:58:04
00268372563EXPA1
377
9.942
BATE
10/06/2021
09:59:13
00268372768EXPA1
100
9.960
BATE
10/06/2021
10:08:21
00268374759EXPA1
283
9.960
BATE
10/06/2021
10:08:24
00268374764EXPA1
117
9.960
BATE
10/06/2021
10:08:24
00268374765EXPA1
327
9.960
BATE
10/06/2021
10:08:24
00268374766EXPA1
42
9.960
BATE
10/06/2021
10:08:24
00268374767EXPA1
16
9.960
BATE
10/06/2021
10:08:39
00268374859EXPA1
1757
9.960
BATE
10/06/2021
10:08:39
00268374860EXPA1
293
9.950
BATE
10/06/2021
10:22:17
00268377603EXPA1
438
9.940
BATE
10/06/2021
10:31:18
00268379412EXPA1
73
9.940
BATE
10/06/2021
10:31:18
00268379414EXPA1
42
9.942
BATE
10/06/2021
10:38:32
00268380880EXPA1
23
9.942
BATE
10/06/2021
10:38:32
00268380882EXPA1
192
9.940
BATE
10/06/2021
10:39:02
00268381044EXPA1
287
9.940
BATE
10/06/2021
10:39:22
00268381133EXPA1
6
9.934
BATE
10/06/2021
10:54:06
00268384051EXPA1
3
9.928
BATE
10/06/2021
10:59:23
00268385097EXPA1
224
9.928
BATE
10/06/2021
10:59:23
00268385098EXPA1
1442
9.928
BATE
10/06/2021
10:59:23
00268385099EXPA1
415
9.916
BATE
10/06/2021
11:24:40
00268389904EXPA1
399
9.896
BATE
10/06/2021
11:33:06
00268391768EXPA1
24
9.896
BATE
10/06/2021
11:33:09
00268391773EXPA1
100
9.896
BATE
10/06/2021
11:34:33
00268392210EXPA1
562
9.890
BATE
10/06/2021
11:43:07
00268394079EXPA1
261
9.912
BATE
10/06/2021
12:30:15
00268405883EXPA1
100
9.912
BATE
10/06/2021
12:30:30
00268406027EXPA1
100
9.910
BATE
10/06/2021
12:30:52
00268406197EXPA1
68
9.922
BATE
10/06/2021
12:43:50
00268409900EXPA1
258
9.920
BATE
10/06/2021
12:45:41
00268410411EXPA1
19
9.920
BATE
10/06/2021
12:50:33
00268411936EXPA1
352
9.918
BATE
10/06/2021
12:51:51
00268412275EXPA1
13
9.926
BATE
10/06/2021
13:10:01
00268418873EXPA1
11
9.926
BATE
10/06/2021
13:10:04
00268418937EXPA1
164
9.928
BATE
10/06/2021
13:24:54
00268424070EXPA1
195
9.928
BATE
10/06/2021
13:24:54
00268424071EXPA1
115
9.926
BATE
10/06/2021
13:27:21
00268425104EXPA1
409
9.928
BATE
10/06/2021
13:28:07
00268425385EXPA1
461
9.942
BATE
10/06/2021
13:30:26
00268426704EXPA1
4
9.948
BATE
10/06/2021
13:36:55
00268430944EXPA1
100
9.948
BATE
10/06/2021
13:36:55
00268430946EXPA1
80
9.938
BATE
10/06/2021
13:40:06
00268433033EXPA1
21
9.940
BATE
10/06/2021
13:40:06
00268433035EXPA1
7
9.938
BATE
10/06/2021
13:41:55
00268433931EXPA1
20
9.938
BATE
10/06/2021
13:41:55
00268433932EXPA1
500
9.938
BATE
10/06/2021
13:41:55
00268433933EXPA1
1432
9.938
BATE
10/06/2021
13:41:55
00268433936EXPA1
68
9.924
BATE
10/06/2021
13:43:57
00268435129EXPA1
110
9.924
BATE
10/06/2021
13:43:57
00268435131EXPA1
145
9.924
BATE
10/06/2021
13:43:57
00268435132EXPA1
252
9.924
BATE
10/06/2021
13:43:57
00268435134EXPA1
61
9.914
BATE
10/06/2021
13:56:19
00268442737EXPA1
239
9.912
BATE
10/06/2021
13:56:25
00268442840EXPA1
157
9.906
BATE
10/06/2021
14:00:04
00268445166EXPA1
68
9.906
BATE
10/06/2021
14:00:07
00268445204EXPA1
150
9.906
BATE
10/06/2021
14:00:34
00268445452EXPA1
445
9.908
BATE
10/06/2021
14:00:55
00268445619EXPA1
34
9.904
BATE
10/06/2021
14:01:34
00268446053EXPA1
100
9.906
BATE
10/06/2021
14:01:34
00268446054EXPA1
20
9.904
BATE
10/06/2021
14:02:17
00268446434EXPA1
330
9.906
BATE
10/06/2021
14:02:20
00268446479EXPA1
27
9.908
BATE
10/06/2021
14:04:38
00268447945EXPA1
25
9.910
BATE
10/06/2021
14:06:21
00268449083EXPA1
251
9.902
BATE
10/06/2021
14:08:55
00268450655EXPA1
36
9.898
BATE
10/06/2021
14:09:28
00268451016EXPA1
26
9.898
BATE
10/06/2021
14:09:31
00268451049EXPA1
25
9.896
BATE
10/06/2021
14:09:40
00268451303EXPA1
15
9.896
BATE
10/06/2021
14:10:37
00268452117EXPA1
3
9.890
BATE
10/06/2021
14:13:24
00268454040EXPA1
702
9.888
BATE
10/06/2021
14:16:55
00268457004EXPA1
21
9.862
BATE
10/06/2021
14:38:40
00268473734EXPA1
2
9.862
BATE
10/06/2021
14:38:40
00268473735EXPA1
38
9.862
BATE
10/06/2021
14:38:40
00268473736EXPA1
19
9.862
BATE
10/06/2021
14:39:41
00268474474EXPA1
140
9.852
BATE
10/06/2021
14:45:46
00268479008EXPA1
25
9.836
BATE
10/06/2021
15:06:19
00268495809EXPA1
193
9.960
CHIX
10/06/2021
07:05:28
00268333194EXPA1
190
9.960
CHIX
10/06/2021
07:05:28
00268333198EXPA1
3
9.952
CHIX
10/06/2021
07:10:52
00268334091EXPA1
318
9.954
CHIX
10/06/2021
07:15:31
00268335055EXPA1
20
9.950
CHIX
10/06/2021
07:36:15
00268340425EXPA1
100
9.950
CHIX
10/06/2021
07:36:15
00268340426EXPA1
100
9.956
CHIX
10/06/2021
07:37:48
00268340809EXPA1
2
9.968
CHIX
10/06/2021
07:46:24
00268342779EXPA1
425
9.988
CHIX
10/06/2021
07:48:34
00268343227EXPA1
16
9.984
CHIX
10/06/2021
07:49:24
00268343416EXPA1
100
9.990
CHIX
10/06/2021
07:51:24
00268343949EXPA1
100
9.990
CHIX
10/06/2021
07:51:24
00268343950EXPA1
19
9.978
CHIX
10/06/2021
07:56:31
00268345004EXPA1
222
9.978
CHIX
10/06/2021
07:57:19
00268345130EXPA1
100
9.976
CHIX
10/06/2021
08:02:54
00268346311EXPA1
17
9.986
CHIX
10/06/2021
08:07:29
00268347524EXPA1
59
9.992
CHIX
10/06/2021
08:08:05
00268347631EXPA1
100
9.992
CHIX
10/06/2021
08:08:05
00268347632EXPA1
14
9.980
CHIX
10/06/2021
08:11:53
00268348519EXPA1
78
9.986
CHIX
10/06/2021
08:13:11
00268348842EXPA1
74
9.990
CHIX
10/06/2021
08:14:36
00268349234EXPA1
13
9.990
CHIX
10/06/2021
08:20:27
00268350821EXPA1
31
9.994
CHIX
10/06/2021
08:22:24
00268351275EXPA1
100
9.994
CHIX
10/06/2021
08:22:24
00268351276EXPA1
100
9.994
CHIX
10/06/2021
08:22:24
00268351280EXPA1
12
9.990
CHIX
10/06/2021
08:22:57
00268351387EXPA1
147
9.984
CHIX
10/06/2021
08:25:31
00268351904EXPA1
78
9.984
CHIX
10/06/2021
08:25:31
00268351906EXPA1
9
9.986
CHIX
10/06/2021
08:25:40
00268351941EXPA1
77
9.986
CHIX
10/06/2021
08:26:49
00268352218EXPA1
14
9.982
CHIX
10/06/2021
08:27:50
00268352469EXPA1
472
9.986
CHIX
10/06/2021
08:28:41
00268352625EXPA1
100
9.982
CHIX
10/06/2021
08:28:57
00268352670EXPA1
55
9.982
CHIX
10/06/2021
08:29:00
00268352677EXPA1
78
9.982
CHIX
10/06/2021
08:29:03
00268352690EXPA1
149
9.982
CHIX
10/06/2021
08:29:03
00268352691EXPA1
10
9.982
CHIX
10/06/2021
08:29:36
00268352790EXPA1
84
9.982
CHIX
10/06/2021
08:29:57
00268352868EXPA1
100
9.974
CHIX
10/06/2021
08:30:36
00268353020EXPA1
100
9.974
CHIX
10/06/2021
08:30:36
00268353025EXPA1
2
9.974
CHIX
10/06/2021
08:32:21
00268353291EXPA1
100
9.968
CHIX
10/06/2021
08:32:57
00268353470EXPA1
88
9.968
CHIX
10/06/2021
08:32:57
00268353474EXPA1
132
9.970
CHIX
10/06/2021
08:32:57
00268353475EXPA1
100
9.970
CHIX
10/06/2021
08:32:57
00268353477EXPA1
18
9.970
CHIX
10/06/2021
08:33:00
00268353507EXPA1
7
9.970
CHIX
10/06/2021
08:33:00
00268353508EXPA1
52
9.970
CHIX
10/06/2021
08:33:00
00268353509EXPA1
46
9.970
CHIX
10/06/2021
08:33:00
00268353512EXPA1
30
9.968
CHIX
10/06/2021
08:33:12
00268353671EXPA1
919
9.970
CHIX
10/06/2021
08:33:33
00268353804EXPA1
14
9.970
CHIX
10/06/2021
08:34:00
00268353911EXPA1
13
9.974
CHIX
10/06/2021
08:35:28
00268354288EXPA1
100
9.974
CHIX
10/06/2021
08:35:28
00268354289EXPA1
78
9.974
CHIX
10/06/2021
08:35:28
00268354290EXPA1
82
9.974
CHIX
10/06/2021
08:35:28
00268354291EXPA1
131
9.974
CHIX
10/06/2021
08:35:28
00268354292EXPA1
97
9.974
CHIX
10/06/2021
08:35:46
00268354355EXPA1
217
9.974
CHIX
10/06/2021
08:36:01
00268354428EXPA1
16
9.974
CHIX
10/06/2021
08:37:35
00268354829EXPA1
3
9.974
CHIX
10/06/2021
08:37:50
00268354879EXPA1
200
9.974
CHIX
10/06/2021
08:37:50
00268354880EXPA1
227
9.968
CHIX
10/06/2021
08:38:08
00268354938EXPA1
98
9.964
CHIX
10/06/2021
08:38:19
00268354980EXPA1
147
9.964
CHIX
10/06/2021
08:39:21
00268355140EXPA1
479
9.964
CHIX
10/06/2021
08:42:19
00268355744EXPA1
21
9.958
CHIX
10/06/2021
08:46:28
00268356568EXPA1
209
9.958
CHIX
10/06/2021
08:46:28
00268356569EXPA1
12
9.958
CHIX
10/06/2021
08:46:28
00268356570EXPA1
22
9.958
CHIX
10/06/2021
08:46:58
00268356639EXPA1
2
9.958
CHIX
10/06/2021
08:46:58
00268356640EXPA1
508
9.958
CHIX
10/06/2021
08:49:31
00268357174EXPA1
421
9.970
CHIX
10/06/2021
08:50:47
00268357431EXPA1
386
9.970
CHIX
10/06/2021
08:57:56
00268358928EXPA1
224
9.964
CHIX
10/06/2021
08:59:47
00268359417EXPA1
123
9.964
CHIX
10/06/2021
08:59:47
00268359421EXPA1
78
9.964
CHIX
10/06/2021
08:59:47
00268359422EXPA1
97
9.954
CHIX
10/06/2021
09:04:48
00268360666EXPA1
11
9.954
CHIX
10/06/2021
09:04:51
00268360676EXPA1
78
9.952
CHIX
10/06/2021
09:05:16
00268360787EXPA1
2
9.960
CHIX
10/06/2021
09:06:35
00268361078EXPA1
342
9.962
CHIX
10/06/2021
09:06:44
00268361122EXPA1
164
9.960
CHIX
10/06/2021
09:15:50
00268363019EXPA1
92
9.960
CHIX
10/06/2021
09:16:23
00268363107EXPA1
126
9.960
CHIX
10/06/2021
09:16:24
00268363108EXPA1
131
9.960
CHIX
10/06/2021
09:16:24
00268363109EXPA1
100
9.960
CHIX
10/06/2021
09:16:24
00268363110EXPA1
19
9.948
CHIX
10/06/2021
09:17:11
00268363240EXPA1
100
9.948
CHIX
10/06/2021
09:17:11
00268363242EXPA1
1747
9.964
CHIX
10/06/2021
09:18:19
00268363468EXPA1
212
9.952
CHIX
10/06/2021
09:21:41
00268364285EXPA1
86
9.958
CHIX
10/06/2021
09:29:45
00268366137EXPA1
24
9.954
CHIX
10/06/2021
09:31:09
00268366551EXPA1
63
9.954
CHIX
10/06/2021
09:48:05
00268370098EXPA1
570
9.952
CHIX
10/06/2021
09:48:42
00268370216EXPA1
60
9.952
CHIX
10/06/2021
09:48:52
00268370273EXPA1
100
9.952
CHIX
10/06/2021
09:48:52
00268370274EXPA1
793
9.942
CHIX
10/06/2021
09:58:04
00268372564EXPA1
3
9.950
CHIX
10/06/2021
10:18:57
00268376996EXPA1
624
9.950
CHIX
10/06/2021
10:18:57
00268376997EXPA1
681
9.950
CHIX
10/06/2021
10:18:57
00268376998EXPA1
356
9.950
CHIX
10/06/2021
10:22:17
00268377605EXPA1
568
9.948
CHIX
10/06/2021
10:25:54
00268378279EXPA1
166
9.948
CHIX
10/06/2021
10:25:54
00268378280EXPA1
14
9.948
CHIX
10/06/2021
10:27:30
00268378617EXPA1
183
9.940
CHIX
10/06/2021
10:31:18
00268379411EXPA1
56
9.940
CHIX
10/06/2021
10:31:18
00268379413EXPA1
835
9.942
CHIX
10/06/2021
10:38:53
00268381011EXPA1
365
9.940
CHIX
10/06/2021
10:39:22
00268381131EXPA1
84
9.932
CHIX
10/06/2021
10:49:52
00268383273EXPA1
304
9.932
CHIX
10/06/2021
10:49:52
00268383274EXPA1
234
9.932
CHIX
10/06/2021
10:49:52
00268383275EXPA1
342
9.932
CHIX
10/06/2021
10:49:52
00268383276EXPA1
100
9.932
CHIX
10/06/2021
10:49:52
00268383277EXPA1
55
9.932
CHIX
10/06/2021
10:53:28
00268383942EXPA1
372
9.932
CHIX
10/06/2021
10:53:28
00268383944EXPA1
347
9.934
CHIX
10/06/2021
10:53:45
00268383992EXPA1
54
9.934
CHIX
10/06/2021
10:53:45
00268383993EXPA1
53
9.934
CHIX
10/06/2021
10:53:45
00268383994EXPA1
100
9.928
CHIX
10/06/2021
11:04:57
00268386174EXPA1
141
9.928
CHIX
10/06/2021
11:04:57
00268386176EXPA1
611
9.922
CHIX
10/06/2021
11:08:35
00268386871EXPA1
495
9.928
CHIX
10/06/2021
11:17:35
00268388471EXPA1
326
9.930
CHIX
10/06/2021
11:17:38
00268388485EXPA1
16
9.896
CHIX
10/06/2021
11:33:15
00268391813EXPA1
210
9.898
CHIX
10/06/2021
11:33:36
00268391916EXPA1
99
9.898
CHIX
10/06/2021
11:33:36
00268391917EXPA1
162
9.898
CHIX
10/06/2021
11:33:36
00268391918EXPA1
78
9.896
CHIX
10/06/2021
11:34:08
00268392039EXPA1
78
9.896
CHIX
10/06/2021
11:34:33
00268392206EXPA1
140
9.896
CHIX
10/06/2021
11:34:33
00268392208EXPA1
100
9.896
CHIX
10/06/2021
11:34:33
00268392209EXPA1
281
9.884
CHIX
10/06/2021
11:42:04
00268393918EXPA1
34
9.890
CHIX
10/06/2021
11:43:07
00268394080EXPA1
500
9.890
CHIX
10/06/2021
11:43:07
00268394081EXPA1
384
9.890
CHIX
10/06/2021
11:43:07
00268394082EXPA1
30
9.894
CHIX
10/06/2021
11:50:53
00268396264EXPA1
173
9.896
CHIX
10/06/2021
11:50:53
00268396265EXPA1
186
9.896
CHIX
10/06/2021
11:50:53
00268396267EXPA1
150
9.898
CHIX
10/06/2021
12:08:04
00268400047EXPA1
56
9.908
CHIX
10/06/2021
12:18:44
00268402567EXPA1
100
9.914
CHIX
10/06/2021
12:30:21
00268405937EXPA1
92
9.922
CHIX
10/06/2021
12:43:50
00268409902EXPA1
336
9.922
CHIX
10/06/2021
12:43:53
00268409907EXPA1
29
9.920
CHIX
10/06/2021
12:50:33
00268411935EXPA1
78
9.918
CHIX
10/06/2021
12:51:54
00268412290EXPA1
195
9.918
CHIX
10/06/2021
12:51:54
00268412291EXPA1
209
9.926
CHIX
10/06/2021
13:01:39
00268415924EXPA1
591
9.924
CHIX
10/06/2021
13:08:04
00268418287EXPA1
8
9.928
CHIX
10/06/2021
13:21:55
00268423029EXPA1
87
9.930
CHIX
10/06/2021
13:23:04
00268423470EXPA1
255
9.926
CHIX
10/06/2021
13:24:26
00268423871EXPA1
620
9.928
CHIX
10/06/2021
13:28:07
00268425386EXPA1
427
9.926
CHIX
10/06/2021
13:29:56
00268426049EXPA1
456
9.944
CHIX
10/06/2021
13:31:51
00268427659EXPA1
1667
9.944
CHIX
10/06/2021
13:31:51
00268427661EXPA1
243
9.944
CHIX
10/06/2021
13:31:55
00268427705EXPA1
99
9.944
CHIX
10/06/2021
13:33:36
00268428630EXPA1
929
9.944
CHIX
10/06/2021
13:33:36
00268428631EXPA1
20
9.944
CHIX
10/06/2021
13:33:36
00268428632EXPA1
383
9.944
CHIX
10/06/2021
13:33:36
00268428633EXPA1
818
9.944
CHIX
10/06/2021
13:33:48
00268428764EXPA1
21
9.948
CHIX
10/06/2021
13:36:55
00268430945EXPA1
92
9.948
CHIX
10/06/2021
13:37:10
00268431074EXPA1
136
9.948
CHIX
10/06/2021
13:37:10
00268431076EXPA1
131
9.948
CHIX
10/06/2021
13:37:10
00268431077EXPA1
121
9.948
CHIX
10/06/2021
13:37:10
00268431078EXPA1
15
9.948
CHIX
10/06/2021
13:37:10
00268431081EXPA1
770
9.948
CHIX
10/06/2021
13:37:10
00268431082EXPA1
34
9.938
CHIX
10/06/2021
13:40:06
00268433034EXPA1
167
9.938
CHIX
10/06/2021
13:40:06
00268433036EXPA1
207
9.928
CHIX
10/06/2021
13:45:40
00268436212EXPA1
502
9.928
CHIX
10/06/2021
13:45:47
00268436286EXPA1
574
9.916
CHIX
10/06/2021
13:48:04
00268437853EXPA1
116
9.920
CHIX
10/06/2021
13:49:23
00268438683EXPA1
1603
9.920
CHIX
10/06/2021
13:49:23
00268438686EXPA1
19
9.916
CHIX
10/06/2021
13:53:32
00268441042EXPA1
61
9.914
CHIX
10/06/2021
13:54:58
00268441954EXPA1
379
9.914
CHIX
10/06/2021
13:54:58
00268441955EXPA1
2
9.914
CHIX
10/06/2021
13:55:01
00268441973EXPA1
270
9.914
CHIX
10/06/2021
13:55:01
00268441974EXPA1
4
9.914
CHIX
10/06/2021
13:55:01
00268441975EXPA1
40
9.914
CHIX
10/06/2021
13:55:19
00268442185EXPA1
32
9.914
CHIX
10/06/2021
13:55:22
00268442214EXPA1
2
9.914
CHIX
10/06/2021
13:55:40
00268442385EXPA1
179
9.914
CHIX
10/06/2021
13:56:19
00268442739EXPA1
20
9.914
CHIX
10/06/2021
13:56:19
00268442741EXPA1
78
9.908
CHIX
10/06/2021
14:00:43
00268445513EXPA1
160
9.908
CHIX
10/06/2021
14:00:43
00268445514EXPA1
2
9.904
CHIX
10/06/2021
14:01:34
00268446056EXPA1
4
9.904
CHIX
10/06/2021
14:02:17
00268446436EXPA1
29
9.906
CHIX
10/06/2021
14:03:11
00268446985EXPA1
213
9.908
CHIX
10/06/2021
14:04:38
00268447944EXPA1
100
9.910
CHIX
10/06/2021
14:06:21
00268449085EXPA1
19
9.908
CHIX
10/06/2021
14:07:25
00268449737EXPA1
28
9.908
CHIX
10/06/2021
14:07:28
00268449759EXPA1
210
9.898
CHIX
10/06/2021
14:09:01
00268450701EXPA1
12
9.898
CHIX
10/06/2021
14:09:22
00268450961EXPA1
69
9.898
CHIX
10/06/2021
14:09:28
00268451014EXPA1
80
9.898
CHIX
10/06/2021
14:09:28
00268451015EXPA1
78
9.898
CHIX
10/06/2021
14:09:31
00268451046EXPA1
409
9.898
CHIX
10/06/2021
14:09:31
00268451047EXPA1
153
9.898
CHIX
10/06/2021
14:09:31
00268451048EXPA1
100
9.896
CHIX
10/06/2021
14:09:37
00268451202EXPA1
22
9.896
CHIX
10/06/2021
14:09:40
00268451298EXPA1
100
9.896
CHIX
10/06/2021
14:09:40
00268451300EXPA1
17
9.896
CHIX
10/06/2021
14:10:28
00268451891EXPA1
60
9.896
CHIX
10/06/2021
14:10:46
00268452219EXPA1
232
9.896
CHIX
10/06/2021
14:10:46
00268452223EXPA1
121
9.896
CHIX
10/06/2021
14:10:49
00268452282EXPA1
278
9.890
CHIX
10/06/2021
14:11:29
00268452765EXPA1
314
9.890
CHIX
10/06/2021
14:11:29
00268452767EXPA1
4
9.888
CHIX
10/06/2021
14:12:21
00268453264EXPA1
379
9.888
CHIX
10/06/2021
14:13:24
00268454038EXPA1
302
9.888
CHIX
10/06/2021
14:16:43
00268456834EXPA1
28
9.888
CHIX
10/06/2021
14:16:55
00268457000EXPA1
251
9.888
CHIX
10/06/2021
14:16:55
00268457001EXPA1
445
9.888
CHIX
10/06/2021
14:16:55
00268457002EXPA1
17
9.888
CHIX
10/06/2021
14:16:58
00268457073EXPA1
137
9.888
CHIX
10/06/2021
14:16:58
00268457074EXPA1
21
9.888
CHIX
10/06/2021
14:17:01
00268457136EXPA1
73
9.888
CHIX
10/06/2021
14:17:01
00268457137EXPA1
20
9.888
CHIX
10/06/2021
14:17:01
00268457138EXPA1
260
9.888
CHIX
10/06/2021
14:19:17
00268459030EXPA1
330
9.888
CHIX
10/06/2021
14:19:20
00268459064EXPA1
55
9.882
CHIX
10/06/2021
14:21:01
00268460421EXPA1
81
9.880
CHIX
10/06/2021
14:21:26
00268460899EXPA1
100
9.884
CHIX
10/06/2021
14:25:05
00268463698EXPA1
261
9.884
CHIX
10/06/2021
14:25:05
00268463699EXPA1
151
9.884
CHIX
10/06/2021
14:25:33
00268464213EXPA1
99
9.884
CHIX
10/06/2021
14:25:33
00268464214EXPA1
97
9.884
CHIX
10/06/2021
14:25:33
00268464215EXPA1
138
9.884
CHIX
10/06/2021
14:28:16
00268466008EXPA1
418
9.878
CHIX
10/06/2021
14:30:56
00268468003EXPA1
2
9.878
CHIX
10/06/2021
14:30:56
00268468006EXPA1
302
9.878
CHIX
10/06/2021
14:30:59
00268468039EXPA1
78
9.870
CHIX
10/06/2021
14:33:14
00268469866EXPA1
318
9.870
CHIX
10/06/2021
14:33:14
00268469868EXPA1
250
9.872
CHIX
10/06/2021
14:34:42
00268470934EXPA1
118
9.872
CHIX
10/06/2021
14:34:42
00268470936EXPA1
139
9.868
CHIX
10/06/2021
14:35:04
00268471159EXPA1
305
9.868
CHIX
10/06/2021
14:35:07
00268471175EXPA1
32
9.868
CHIX
10/06/2021
14:35:13
00268471232EXPA1
27
9.868
CHIX
10/06/2021
14:36:10
00268471741EXPA1
4
9.864
CHIX
10/06/2021
14:36:48
00268472321EXPA1
431
9.864
CHIX
10/06/2021
14:36:48
00268472323EXPA1
78
9.864
CHIX
10/06/2021
14:37:02
00268472576EXPA1
103
9.864
CHIX
10/06/2021
14:37:02
00268472577EXPA1
164
9.864
CHIX
10/06/2021
14:37:02
00268472578EXPA1
440
9.864
CHIX
10/06/2021
14:38:15
00268473434EXPA1
3
9.862
CHIX
10/06/2021
14:38:37
00268473698EXPA1
47
9.862
CHIX
10/06/2021
14:38:37
00268473699EXPA1
142
9.862
CHIX
10/06/2021
14:38:40
00268473731EXPA1
31
9.862
CHIX
10/06/2021
14:39:41
00268474473EXPA1
140
9.862
CHIX
10/06/2021
14:43:05
00268476906EXPA1
82
9.862
CHIX
10/06/2021
14:43:08
00268476959EXPA1
63
9.858
CHIX
10/06/2021
14:43:35
00268477294EXPA1
2
9.858
CHIX
10/06/2021
14:43:41
00268477361EXPA1
400
9.858
CHIX
10/06/2021
14:43:47
00268477447EXPA1
352
9.858
CHIX
10/06/2021
14:43:56
00268477568EXPA1
63
9.858
CHIX
10/06/2021
14:44:02
00268477646EXPA1
246
9.858
CHIX
10/06/2021
14:44:02
00268477648EXPA1
98
9.858
CHIX
10/06/2021
14:44:05
00268477687EXPA1
11
9.858
CHIX
10/06/2021
14:44:08
00268477709EXPA1
141
9.858
CHIX
10/06/2021
14:44:35
00268477965EXPA1
243
9.852
CHIX
10/06/2021
14:45:14
00268478605EXPA1
150
9.852
CHIX
10/06/2021
14:45:14
00268478607EXPA1
133
9.852
CHIX
10/06/2021
14:45:17
00268478673EXPA1
180
9.852
CHIX
10/06/2021
14:45:46
00268479006EXPA1
139
9.850
CHIX
10/06/2021
14:46:42
00268479649EXPA1
129
9.850
CHIX
10/06/2021
14:46:42
00268479651EXPA1
30
9.850
CHIX
10/06/2021
14:47:06
00268479914EXPA1
20
9.852
CHIX
10/06/2021
14:48:32
00268481068EXPA1
211
9.852
CHIX
10/06/2021
14:48:32
00268481069EXPA1
9
9.852
CHIX
10/06/2021
14:48:32
00268481070EXPA1
144
9.852
CHIX
10/06/2021
14:48:32
00268481071EXPA1
43
9.852
CHIX
10/06/2021
14:49:11
00268481772EXPA1
127
9.852
CHIX
10/06/2021
14:49:11
00268481774EXPA1
78
9.848
CHIX
10/06/2021
14:50:21
00268482950EXPA1
173
9.848
CHIX
10/06/2021
14:50:21
00268482954EXPA1
151
9.848
CHIX
10/06/2021
14:50:24
00268482998EXPA1
120
9.848
CHIX
10/06/2021
14:50:27
00268483028EXPA1
685
9.848
CHIX
10/06/2021
14:50:30
00268483077EXPA1
150
9.848
CHIX
10/06/2021
14:50:33
00268483126EXPA1
210
9.848
CHIX
10/06/2021
14:50:39
00268483265EXPA1
2
9.850
CHIX
10/06/2021
14:51:00
00268483559EXPA1
491
9.854
CHIX
10/06/2021
14:51:18
00268483847EXPA1
539
9.848
CHIX
10/06/2021
14:54:38
00268486572EXPA1
175
9.848
CHIX
10/06/2021
14:55:25
00268487319EXPA1
434
9.850
CHIX
10/06/2021
14:55:28
00268487349EXPA1
589
9.856
CHIX
10/06/2021
14:57:10
00268488716EXPA1
17
9.856
CHIX
10/06/2021
14:58:11
00268489251EXPA1
103
9.856
CHIX
10/06/2021
14:58:23
00268489354EXPA1
463
9.858
CHIX
10/06/2021
14:58:34
00268489481EXPA1
231
9.862
CHIX
10/06/2021
15:00:07
00268491014EXPA1
175
9.862
CHIX
10/06/2021
15:00:07
00268491021EXPA1
153
9.862
CHIX
10/06/2021
15:00:07
00268491023EXPA1
582
9.860
CHIX
10/06/2021
15:01:30
00268492110EXPA1
3
9.856
CHIX
10/06/2021
15:02:28
00268492820EXPA1
287
9.856
CHIX
10/06/2021
15:02:28
00268492822EXPA1
115
9.856
CHIX
10/06/2021
15:02:28
00268492825EXPA1
131
9.856
CHIX
10/06/2021
15:02:28
00268492826EXPA1
100
9.856
CHIX
10/06/2021
15:02:28
00268492827EXPA1
230
9.856
CHIX
10/06/2021
15:02:28
00268492828EXPA1
52
9.836
CHIX
10/06/2021
15:06:19
00268495794EXPA1
368
9.836
CHIX
10/06/2021
15:06:19
00268495796EXPA1
93
9.836
CHIX
10/06/2021
15:06:19
00268495797EXPA1
56
9.836
CHIX
10/06/2021
15:06:19
00268495807EXPA1
559
9.836
CHIX
10/06/2021
15:07:24
00268496671EXPA1
137
9.844
CHIX
10/06/2021
15:09:08
00268498605EXPA1
163
9.844
CHIX
10/06/2021
15:09:11
00268498637EXPA1
536
9.842
CHIX
10/06/2021
15:11:30
00268500513EXPA1
290
9.842
CHIX
10/06/2021
15:11:30
00268500517EXPA1
59
9.842
CHIX
10/06/2021
15:11:30
00268500520EXPA1
37
9.842
CHIX
10/06/2021
15:11:30
00268500521EXPA1
106
9.842
CHIX
10/06/2021
15:13:28
00268502365EXPA1
296
9.838
CHIX
10/06/2021
15:14:19
00268503391EXPA1
83
9.836
CHIX
10/06/2021
15:16:30
00268505443EXPA1
454
9.844
CHIX
10/06/2021
15:19:17
00268508493EXPA1
108
9.842
CHIX
10/06/2021
15:20:49
00268510130EXPA1
543
9.840
CHIX
10/06/2021
15:23:30
00268512903EXPA1
55
9.958
TRQX
10/06/2021
07:12:07
00268334348EXPA1
209
9.996
TRQX
10/06/2021
07:20:38
00268336655EXPA1
774
9.966
TRQX
10/06/2021
07:28:03
00268338329EXPA1
435
9.966
TRQX
10/06/2021
07:28:03
00268338330EXPA1
23
9.950
TRQX
10/06/2021
07:30:37
00268338909EXPA1
383
9.950
TRQX
10/06/2021
07:30:37
00268338912EXPA1
2
9.950
TRQX
10/06/2021
07:30:37
00268338918EXPA1
74
9.954
TRQX
10/06/2021
07:33:55
00268339810EXPA1
180
9.950
TRQX
10/06/2021
07:36:15
00268340422EXPA1
500
9.950
TRQX
10/06/2021
07:36:15
00268340424EXPA1
13
9.956
TRQX
10/06/2021
07:37:48
00268340808EXPA1
500
9.956
TRQX
10/06/2021
07:37:48
00268340810EXPA1
261
9.996
TRQX
10/06/2021
08:19:25
00268350541EXPA1
100
9.996
TRQX
10/06/2021
08:19:28
00268350544EXPA1
500
9.996
TRQX
10/06/2021
08:19:28
00268350545EXPA1
15
9.992
TRQX
10/06/2021
08:20:30
00268350831EXPA1
2
9.994
TRQX
10/06/2021
08:22:24
00268351271EXPA1
180
9.994
TRQX
10/06/2021
08:22:24
00268351273EXPA1
500
9.994
TRQX
10/06/2021
08:22:24
00268351274EXPA1
47
9.982
TRQX
10/06/2021
08:27:47
00268352458EXPA1
16
9.982
TRQX
10/06/2021
08:27:50
00268352467EXPA1
76
9.970
TRQX
10/06/2021
08:33:00
00268353504EXPA1
500
9.970
TRQX
10/06/2021
08:33:00
00268353505EXPA1
14
9.970
TRQX
10/06/2021
08:33:00
00268353506EXPA1
11
9.970
TRQX
10/06/2021
08:33:00
00268353511EXPA1
27
9.968
TRQX
10/06/2021
08:33:12
00268353668EXPA1
55
9.974
TRQX
10/06/2021
08:35:46
00268354354EXPA1
500
9.974
TRQX
10/06/2021
08:35:46
00268354356EXPA1
100
9.974
TRQX
10/06/2021
08:36:01
00268354427EXPA1
77
9.964
TRQX
10/06/2021
08:38:19
00268354979EXPA1
180
9.970
TRQX
10/06/2021
08:57:50
00268358911EXPA1
100
9.970
TRQX
10/06/2021
08:57:56
00268358929EXPA1
12
9.964
TRQX
10/06/2021
08:59:47
00268359415EXPA1
100
9.964
TRQX
10/06/2021
08:59:47
00268359416EXPA1
86
9.964
TRQX
10/06/2021
08:59:47
00268359418EXPA1
180
9.960
TRQX
10/06/2021
09:17:00
00268363193EXPA1
180
9.958
TRQX
10/06/2021
09:17:00
00268363194EXPA1
72
9.960
TRQX
10/06/2021
09:17:00
00268363197EXPA1
141
9.952
TRQX
10/06/2021
09:21:41
00268364284EXPA1
29
9.942
TRQX
10/06/2021
09:59:13
00268372767EXPA1
138
9.960
TRQX
10/06/2021
10:14:23
00268376064EXPA1
305
9.950
TRQX
10/06/2021
10:27:58
00268378696EXPA1
154
9.940
TRQX
10/06/2021
10:31:18
00268379409EXPA1
73
9.928
TRQX
10/06/2021
11:04:57
00268386173EXPA1
180
9.928
TRQX
10/06/2021
11:04:57
00268386175EXPA1
105
9.928
TRQX
10/06/2021
11:04:57
00268386177EXPA1
240
9.928
TRQX
10/06/2021
11:04:57
00268386178EXPA1
100
9.928
TRQX
10/06/2021
11:04:57
00268386179EXPA1
556
9.922
TRQX
10/06/2021
11:08:35
00268386870EXPA1
237
9.918
TRQX
10/06/2021
11:12:48
00268387507EXPA1
100
9.918
TRQX
10/06/2021
11:12:48
00268387508EXPA1
621
9.916
TRQX
10/06/2021
11:24:40
00268389903EXPA1
72
9.896
TRQX
10/06/2021
11:34:08
00268392040EXPA1
11
9.896
TRQX
10/06/2021
11:34:33
00268392205EXPA1
100
9.896
TRQX
10/06/2021
11:34:33
00268392207EXPA1
1
9.884
TRQX
10/06/2021
11:39:59
00268393424EXPA1
355
9.890
TRQX
10/06/2021
11:43:07
00268394077EXPA1
100
9.898
TRQX
10/06/2021
11:58:12
00268397811EXPA1
100
9.898
TRQX
10/06/2021
11:58:39
00268397889EXPA1
100
9.898
TRQX
10/06/2021
11:59:15
00268398016EXPA1
153
9.898
TRQX
10/06/2021
12:01:09
00268398406EXPA1
73
9.898
TRQX
10/06/2021
12:01:09
00268398407EXPA1
180
9.898
TRQX
10/06/2021
12:01:09
00268398408EXPA1
180
9.914
TRQX
10/06/2021
12:39:30
00268408666EXPA1
180
9.918
TRQX
10/06/2021
12:52:54
00268412530EXPA1
100
9.924
TRQX
10/06/2021
13:02:25
00268416164EXPA1
180
9.924
TRQX
10/06/2021
13:02:25
00268416165EXPA1
134
9.924
TRQX
10/06/2021
13:02:25
00268416166EXPA1
131
9.924
TRQX
10/06/2021
13:03:03
00268416373EXPA1
92
9.924
TRQX
10/06/2021
13:03:03
00268416374EXPA1
902
9.926
TRQX
10/06/2021
13:12:33
00268419716EXPA1
100
9.930
TRQX
10/06/2021
13:18:58
00268422044EXPA1
238
9.930
TRQX
10/06/2021
13:21:01
00268422707EXPA1
112
9.930
TRQX
10/06/2021
13:21:01
00268422709EXPA1
1
9.930
TRQX
10/06/2021
13:21:43
00268422925EXPA1
641
9.928
TRQX
10/06/2021
13:24:29
00268423881EXPA1
429
9.952
TRQX
10/06/2021
13:35:27
00268430180EXPA1
118
9.948
TRQX
10/06/2021
13:36:55
00268430943EXPA1
12
9.948
TRQX
10/06/2021
13:37:10
00268431073EXPA1
100
9.948
TRQX
10/06/2021
13:37:10
00268431075EXPA1
118
9.948
TRQX
10/06/2021
13:37:10
00268431079EXPA1
349
9.948
TRQX
10/06/2021
13:37:10
00268431080EXPA1
180
9.924
TRQX
10/06/2021
13:43:57
00268435130EXPA1
449
9.924
TRQX
10/06/2021
13:43:57
00268435133EXPA1
14
9.918
TRQX
10/06/2021
13:49:23
00268438675EXPA1
298
9.918
TRQX
10/06/2021
13:49:23
00268438676EXPA1
93
9.916
TRQX
10/06/2021
13:55:10
00268442069EXPA1
180
9.916
TRQX
10/06/2021
13:55:10
00268442070EXPA1
29
9.914
TRQX
10/06/2021
13:55:22
00268442213EXPA1
29
9.914
TRQX
10/06/2021
13:56:19
00268442738EXPA1
24
9.914
TRQX
10/06/2021
13:56:19
00268442740EXPA1
84
9.906
TRQX
10/06/2021
14:00:31
00268445394EXPA1
26
9.904
TRQX
10/06/2021
14:01:34
00268446055EXPA1
19
9.904
TRQX
10/06/2021
14:02:17
00268446435EXPA1
180
9.908
TRQX
10/06/2021
14:04:38
00268447942EXPA1
17
9.910
TRQX
10/06/2021
14:06:21
00268449084EXPA1
180
9.910
TRQX
10/06/2021
14:06:21
00268449086EXPA1
22
9.902
TRQX
10/06/2021
14:08:55
00268450652EXPA1
100
9.902
TRQX
10/06/2021
14:08:55
00268450656EXPA1
180
9.898
TRQX
10/06/2021
14:09:01
00268450700EXPA1
17
9.890
TRQX
10/06/2021
14:11:29
00268452763EXPA1
13
9.888
TRQX
10/06/2021
14:12:21
00268453263EXPA1
16
9.890
TRQX
10/06/2021
14:12:24
00268453313EXPA1
30
9.890
TRQX
10/06/2021
14:12:30
00268453391EXPA1
180
9.888
TRQX
10/06/2021
14:19:17
00268459032EXPA1
4
9.882
TRQX
10/06/2021
14:21:01
00268460418EXPA1
27
9.882
TRQX
10/06/2021
14:21:01
00268460423EXPA1
180
9.882
TRQX
10/06/2021
14:25:02
00268463633EXPA1
39
9.884
TRQX
10/06/2021
14:28:16
00268466007EXPA1
19
9.882
TRQX
10/06/2021
14:29:07
00268466679EXPA1
28
9.882
TRQX
10/06/2021
14:29:07
00268466680EXPA1
93
9.882
TRQX
10/06/2021
14:29:25
00268466848EXPA1
19
9.882
TRQX
10/06/2021
14:29:25
00268466849EXPA1
56
9.876
TRQX
10/06/2021
14:29:53
00268467205EXPA1
26
9.876
TRQX
10/06/2021
14:30:02
00268467339EXPA1
209
9.878
TRQX
10/06/2021
14:30:56
00268468004EXPA1
17
9.878
TRQX
10/06/2021
14:30:56
00268468005EXPA1
36
9.868
TRQX
10/06/2021
14:35:04
00268471157EXPA1
47
9.870
TRQX
10/06/2021
14:35:04
00268471160EXPA1
180
9.870
TRQX
10/06/2021
14:35:04
00268471161EXPA1
28
9.868
TRQX
10/06/2021
14:35:13
00268471229EXPA1
46
9.862
TRQX
10/06/2021
14:38:37
00268473700EXPA1
30
9.862
TRQX
10/06/2021
14:38:40
00268473727EXPA1
26
9.862
TRQX
10/06/2021
14:39:41
00268474469EXPA1
24
9.858
TRQX
10/06/2021
14:43:56
00268477566EXPA1
40
9.858
TRQX
10/06/2021
14:43:56
00268477569EXPA1
41
9.858
TRQX
10/06/2021
14:44:02
00268477644EXPA1
717
9.852
TRQX
10/06/2021
14:45:14
00268478606EXPA1
785
9.854
TRQX
10/06/2021
14:45:21
00268478741EXPA1
35
9.850
TRQX
10/06/2021
14:46:42
00268479646EXPA1
705
9.852
TRQX
10/06/2021
14:52:28
00268484803EXPA1
848
9.852
TRQX
10/06/2021
14:52:28
00268484804EXPA1
100
9.852
TRQX
10/06/2021
14:52:28
00268484805EXPA1
21
9.852
TRQX
10/06/2021
14:52:28
00268484806EXPA1
3
9.848
TRQX
10/06/2021
14:54:10
00268486177EXPA1
293
9.858
TRQX
10/06/2021
14:58:34
00268489480EXPA1
109
9.862
TRQX
10/06/2021
14:59:47
00268490463EXPA1
19
9.862
TRQX
10/06/2021
14:59:48
00268490517EXPA1
30
9.862
TRQX
10/06/2021
15:00:07
00268491020EXPA1
318
9.862
TRQX
10/06/2021
15:00:07
00268491022EXPA1
781
9.854
TRQX
10/06/2021
15:03:22
00268493480EXPA1
180
9.854
TRQX
10/06/2021
15:03:22
00268493482EXPA1
100
9.854
TRQX
10/06/2021
15:03:22
00268493483EXPA1
175
9.854
TRQX
10/06/2021
15:03:22
00268493484EXPA1
484
9.854
TRQX
10/06/2021
15:03:22
00268493485EXPA1
100
9.844
TRQX
10/06/2021
15:09:07
00268498582EXPA1
20
9.844
TRQX
10/06/2021
15:09:07
00268498583EXPA1
600
9.844
TRQX
10/06/2021
15:09:07
00268498584EXPA1
466
9.844
TRQX
10/06/2021
15:09:08
00268498604EXPA1
180
9.842
TRQX
10/06/2021
15:11:30
00268500515EXPA1
18
9.842
TRQX
10/06/2021
15:12:57
00268501763EXPA1
100
9.844
TRQX
10/06/2021
15:13:12
00268502076EXPA1
180
9.844
TRQX
10/06/2021
15:13:12
00268502077EXPA1
1678
9.844
TRQX
10/06/2021
15:13:28
00268502367EXPA1
289
9.844
TRQX
10/06/2021
15:19:17
00268508492EXPA1
180
9.842
TRQX
10/06/2021
15:20:49
00268510127EXPA1
20
9.840
TRQX
10/06/2021
15:22:15
00268511494EXPA1
68
9.840
TRQX
10/06/2021
15:22:15
00268511495EXPA1
100
9.840
TRQX
10/06/2021
15:22:15
00268511496EXPA1
180
9.840
TRQX
10/06/2021
15:23:30
00268512906EXPA1
94
9.954
XLON
10/06/2021
07:05:01
00268333102EXPA1
109
9.954
XLON
10/06/2021
07:05:01
00268333103EXPA1
75
9.954
XLON
10/06/2021
07:05:01
00268333104EXPA1
500
9.952
XLON
10/06/2021
07:07:33
00268333542EXPA1
71
9.952
XLON
10/06/2021
07:07:33
00268333543EXPA1
160
9.958
XLON
10/06/2021
07:08:20
00268333670EXPA1
370
9.960
XLON
10/06/2021
07:08:32
00268333695EXPA1
227
9.960
XLON
10/06/2021
07:08:32
00268333696EXPA1
417
9.950
XLON
10/06/2021
07:09:52
00268333909EXPA1
587
9.950
XLON
10/06/2021
07:10:17
00268333983EXPA1
150
9.948
XLON
10/06/2021
07:10:22
00268333997EXPA1
93
9.954
XLON
10/06/2021
07:12:04
00268334337EXPA1
360
9.956
XLON
10/06/2021
07:12:04
00268334338EXPA1
98
9.956
XLON
10/06/2021
07:12:04
00268334339EXPA1
160
9.956
XLON
10/06/2021
07:12:04
00268334340EXPA1
200
9.978
XLON
10/06/2021
07:18:19
00268336012EXPA1
472
9.992
XLON
10/06/2021
07:20:42
00268336687EXPA1
636
9.994
XLON
10/06/2021
07:21:11
00268336863EXPA1
606
9.990
XLON
10/06/2021
07:22:50
00268337258EXPA1
604
9.996
XLON
10/06/2021
07:23:39
00268337419EXPA1
559
9.998
XLON
10/06/2021
07:24:24
00268337562EXPA1
1000
9.970
XLON
10/06/2021
07:25:05
00268337697EXPA1
523
9.968
XLON
10/06/2021
07:25:28
00268337774EXPA1
71
9.968
XLON
10/06/2021
07:27:24
00268338188EXPA1
442
9.968
XLON
10/06/2021
07:27:24
00268338190EXPA1
100
9.966
XLON
10/06/2021
07:27:32
00268338242EXPA1
22
9.966
XLON
10/06/2021
07:27:32
00268338243EXPA1
623
9.962
XLON
10/06/2021
07:28:37
00268338410EXPA1
1000
9.960
XLON
10/06/2021
07:28:38
00268338412EXPA1
561
9.954
XLON
10/06/2021
07:29:48
00268338678EXPA1
641
9.950
XLON
10/06/2021
07:30:37
00268338911EXPA1
582
9.950
XLON
10/06/2021
07:30:37
00268338913EXPA1
66
9.950
XLON
10/06/2021
07:30:37
00268338915EXPA1
617
9.948
XLON
10/06/2021
07:31:08
00268339083EXPA1
536
9.948
XLON
10/06/2021
07:31:31
00268339177EXPA1
200
9.946
XLON
10/06/2021
07:31:49
00268339259EXPA1
37
9.946
XLON
10/06/2021
07:31:49
00268339260EXPA1
131
9.946
XLON
10/06/2021
07:31:49
00268339261EXPA1
217
9.950
XLON
10/06/2021
07:36:10
00268340401EXPA1
1000
9.950
XLON
10/06/2021
07:36:10
00268340402EXPA1
95
9.950
XLON
10/06/2021
07:36:10
00268340403EXPA1
370
9.950
XLON
10/06/2021
07:36:10
00268340404EXPA1
999
9.946
XLON
10/06/2021
07:36:12
00268340417EXPA1
1
9.946
XLON
10/06/2021
07:36:12
00268340418EXPA1
626
9.948
XLON
10/06/2021
07:36:39
00268340526EXPA1
200
9.956
XLON
10/06/2021
07:37:48
00268340807EXPA1
1000
9.950
XLON
10/06/2021
07:38:20
00268340933EXPA1
700
9.950
XLON
10/06/2021
07:38:20
00268340934EXPA1
131
9.950
XLON
10/06/2021
07:38:20
00268340935EXPA1
1000
9.946
XLON
10/06/2021
07:38:20
00268340936EXPA1
1000
9.940
XLON
10/06/2021
07:39:46
00268341303EXPA1
1000
9.936
XLON
10/06/2021
07:39:47
00268341306EXPA1
200
9.958
XLON
10/06/2021
07:44:12
00268342259EXPA1
192
9.958
XLON
10/06/2021
07:44:12
00268342260EXPA1
502
9.986
XLON
10/06/2021
07:49:19
00268343385EXPA1
153
9.984
XLON
10/06/2021
07:49:24
00268343414EXPA1
200
9.990
XLON
10/06/2021
07:50:00
00268343557EXPA1
200
9.990
XLON
10/06/2021
07:50:09
00268343600EXPA1
200
9.990
XLON
10/06/2021
07:50:12
00268343604EXPA1
910
9.990
XLON
10/06/2021
07:50:12
00268343605EXPA1
200
9.990
XLON
10/06/2021
07:50:36
00268343699EXPA1
200
9.990
XLON
10/06/2021
07:51:09
00268343815EXPA1
19
9.990
XLON
10/06/2021
07:51:24
00268343948EXPA1
597
9.984
XLON
10/06/2021
07:51:52
00268344043EXPA1
516
9.982
XLON
10/06/2021
07:53:04
00268344249EXPA1
31
9.982
XLON
10/06/2021
07:53:04
00268344250EXPA1
531
9.980
XLON
10/06/2021
07:54:45
00268344568EXPA1
640
9.974
XLON
10/06/2021
08:01:21
00268345980EXPA1
329
9.984
XLON
10/06/2021
08:04:52
00268346875EXPA1
105
9.982
XLON
10/06/2021
08:06:39
00268347315EXPA1
553
9.982
XLON
10/06/2021
08:06:39
00268347320EXPA1
195
9.994
XLON
10/06/2021
08:07:59
00268347597EXPA1
200
9.994
XLON
10/06/2021
08:08:02
00268347616EXPA1
9
9.992
XLON
10/06/2021
08:08:05
00268347633EXPA1
257
9.992
XLON
10/06/2021
08:08:05
00268347634EXPA1
68
9.992
XLON
10/06/2021
08:08:05
00268347635EXPA1
3
9.992
XLON
10/06/2021
08:08:08
00268347651EXPA1
897
9.990
XLON
10/06/2021
08:08:11
00268347669EXPA1
7
9.988
XLON
10/06/2021
08:08:35
00268347755EXPA1
340
9.984
XLON
10/06/2021
08:11:48
00268348503EXPA1
132
9.984
XLON
10/06/2021
08:11:48
00268348504EXPA1
10
9.980
XLON
10/06/2021
08:11:53
00268348520EXPA1
105
9.982
XLON
10/06/2021
08:11:59
00268348528EXPA1
200
9.986
XLON
10/06/2021
08:13:11
00268348810EXPA1
159
9.986
XLON
10/06/2021
08:13:11
00268348843EXPA1
200
9.986
XLON
10/06/2021
08:13:14
00268348848EXPA1
200
9.986
XLON
10/06/2021
08:13:33
00268348900EXPA1
36
9.990
XLON
10/06/2021
08:14:36
00268349232EXPA1
77
9.990
XLON
10/06/2021
08:14:36
00268349233EXPA1
200
9.990
XLON
10/06/2021
08:14:36
00268349235EXPA1
586
9.992
XLON
10/06/2021
08:19:50
00268350670EXPA1
200
9.990
XLON
10/06/2021
08:21:03
00268350928EXPA1
549
9.992
XLON
10/06/2021
08:22:52
00268351373EXPA1
200
9.990
XLON
10/06/2021
08:22:57
00268351386EXPA1
113
9.982
XLON
10/06/2021
08:23:37
00268351521EXPA1
100
9.982
XLON
10/06/2021
08:23:37
00268351522EXPA1
100
9.982
XLON
10/06/2021
08:23:37
00268351523EXPA1
200
9.982
XLON
10/06/2021
08:23:40
00268351536EXPA1
100
9.982
XLON
10/06/2021
08:23:40
00268351537EXPA1
100
9.982
XLON
10/06/2021
08:23:40
00268351538EXPA1
100
9.982
XLON
10/06/2021
08:23:40
00268351539EXPA1
1
9.982
XLON
10/06/2021
08:23:40
00268351540EXPA1
200
9.984
XLON
10/06/2021
08:25:04
00268351822EXPA1
42
9.984
XLON
10/06/2021
08:25:04
00268351823EXPA1
200
9.984
XLON
10/06/2021
08:25:31
00268351901EXPA1
104
9.984
XLON
10/06/2021
08:25:31
00268351903EXPA1
196
9.984
XLON
10/06/2021
08:25:31
00268351905EXPA1
23
9.986
XLON
10/06/2021
08:25:40
00268351939EXPA1
365
9.980
XLON
10/06/2021
08:27:27
00268352365EXPA1
233
9.980
XLON
10/06/2021
08:27:27
00268352366EXPA1
3
9.980
XLON
10/06/2021
08:27:35
00268352431EXPA1
200
9.982
XLON
10/06/2021
08:27:50
00268352466EXPA1
200
9.986
XLON
10/06/2021
08:28:41
00268352623EXPA1
200
9.982
XLON
10/06/2021
08:29:36
00268352789EXPA1
195
9.982
XLON
10/06/2021
08:29:57
00268352865EXPA1
201
9.982
XLON
10/06/2021
08:29:57
00268352866EXPA1
365
9.982
XLON
10/06/2021
08:29:57
00268352867EXPA1
244
9.982
XLON
10/06/2021
08:30:06
00268352899EXPA1
356
9.982
XLON
10/06/2021
08:30:06
00268352900EXPA1
497
9.978
XLON
10/06/2021
08:30:06
00268352901EXPA1
310
9.974
XLON
10/06/2021
08:30:31
00268353002EXPA1
282
9.974
XLON
10/06/2021
08:30:31
00268353003EXPA1
100
9.974
XLON
10/06/2021
08:30:31
00268353004EXPA1
200
9.974
XLON
10/06/2021
08:30:36
00268353021EXPA1
135
9.974
XLON
10/06/2021
08:30:36
00268353022EXPA1
200
9.974
XLON
10/06/2021
08:32:21
00268353290EXPA1
616
9.970
XLON
10/06/2021
08:32:52
00268353431EXPA1
63
9.968
XLON
10/06/2021
08:32:57
00268353468EXPA1
200
9.970
XLON
10/06/2021
08:32:57
00268353469EXPA1
150
9.970
XLON
10/06/2021
08:32:57
00268353471EXPA1
186
9.970
XLON
10/06/2021
08:32:57
00268353472EXPA1
200
9.970
XLON
10/06/2021
08:33:06
00268353554EXPA1
500
9.968
XLON
10/06/2021
08:33:09
00268353590EXPA1
30
9.968
XLON
10/06/2021
08:33:12
00268353669EXPA1
685
9.968
XLON
10/06/2021
08:33:27
00268353763EXPA1
200
9.970
XLON
10/06/2021
08:34:00
00268353912EXPA1
3
9.970
XLON
10/06/2021
08:34:03
00268353925EXPA1
200
9.974
XLON
10/06/2021
08:34:53
00268354097EXPA1
715
9.976
XLON
10/06/2021
08:35:23
00268354265EXPA1
200
9.974
XLON
10/06/2021
08:36:01
00268354426EXPA1
678
9.974
XLON
10/06/2021
08:37:30
00268354817EXPA1
200
9.974
XLON
10/06/2021
08:37:35
00268354826EXPA1
181
9.974
XLON
10/06/2021
08:37:35
00268354827EXPA1
163
9.974
XLON
10/06/2021
08:37:35
00268354828EXPA1
272
9.968
XLON
10/06/2021
08:38:03
00268354918EXPA1
272
9.968
XLON
10/06/2021
08:38:03
00268354919EXPA1
200
9.968
XLON
10/06/2021
08:38:08
00268354937EXPA1
200
9.964
XLON
10/06/2021
08:38:19
00268354978EXPA1
200
9.964
XLON
10/06/2021
08:39:21
00268355141EXPA1
257
9.964
XLON
10/06/2021
08:39:21
00268355142EXPA1
200
9.964
XLON
10/06/2021
08:39:21
00268355143EXPA1
678
9.960
XLON
10/06/2021
08:39:32
00268355190EXPA1
50
9.960
XLON
10/06/2021
08:39:33
00268355195EXPA1
29
9.960
XLON
10/06/2021
08:39:33
00268355196EXPA1
39
9.960
XLON
10/06/2021
08:39:33
00268355197EXPA1
101
9.960
XLON
10/06/2021
08:39:33
00268355198EXPA1
233
9.960
XLON
10/06/2021
08:39:33
00268355199EXPA1
540
9.960
XLON
10/06/2021
08:39:33
00268355200EXPA1
360
9.964
XLON
10/06/2021
08:42:19
00268355743EXPA1
1064
9.964
XLON
10/06/2021
08:42:19
00268355745EXPA1
617
9.960
XLON
10/06/2021
08:44:28
00268356103EXPA1
78
9.960
XLON
10/06/2021
08:44:28
00268356105EXPA1
432
9.958
XLON
10/06/2021
08:48:01
00268356848EXPA1
74
9.958
XLON
10/06/2021
08:48:01
00268356853EXPA1
204
9.958
XLON
10/06/2021
08:48:06
00268356867EXPA1
983
9.970
XLON
10/06/2021
08:50:47
00268357429EXPA1
272
9.970
XLON
10/06/2021
08:50:47
00268357430EXPA1
579
9.984
XLON
10/06/2021
08:52:58
00268358004EXPA1
523
9.978
XLON
10/06/2021
08:54:15
00268358263EXPA1
620
9.976
XLON
10/06/2021
08:57:45
00268358889EXPA1
200
9.970
XLON
10/06/2021
08:57:56
00268358926EXPA1
12
9.970
XLON
10/06/2021
08:57:56
00268358927EXPA1
544
9.968
XLON
10/06/2021
08:59:04
00268359218EXPA1
636
9.962
XLON
10/06/2021
09:00:35
00268359688EXPA1
1000
9.960
XLON
10/06/2021
09:00:35
00268359691EXPA1
259
9.954
XLON
10/06/2021
09:01:45
00268359971EXPA1
366
9.954
XLON
10/06/2021
09:01:45
00268359972EXPA1
1000
9.950
XLON
10/06/2021
09:02:50
00268360209EXPA1
200
9.952
XLON
10/06/2021
09:05:07
00268360746EXPA1
23
9.952
XLON
10/06/2021
09:05:07
00268360747EXPA1
200
9.952
XLON
10/06/2021
09:05:16
00268360788EXPA1
170
9.952
XLON
10/06/2021
09:05:16
00268360789EXPA1
1119
9.962
XLON
10/06/2021
09:06:44
00268361124EXPA1
16
9.960
XLON
10/06/2021
09:09:02
00268361647EXPA1
591
9.956
XLON
10/06/2021
09:09:21
00268361726EXPA1
562
9.956
XLON
10/06/2021
09:10:50
00268362028EXPA1
200
9.960
XLON
10/06/2021
09:16:20
00268363104EXPA1
200
9.960
XLON
10/06/2021
09:16:27
00268363116EXPA1
360
9.958
XLON
10/06/2021
09:17:00
00268363195EXPA1
200
9.948
XLON
10/06/2021
09:17:11
00268363239EXPA1
200
9.952
XLON
10/06/2021
09:21:12
00268364146EXPA1
299
9.954
XLON
10/06/2021
09:28:55
00268365934EXPA1
169
9.954
XLON
10/06/2021
09:28:55
00268365935EXPA1
200
9.956
XLON
10/06/2021
09:31:06
00268366524EXPA1
879
9.956
XLON
10/06/2021
09:31:06
00268366525EXPA1
349
9.956
XLON
10/06/2021
09:31:06
00268366526EXPA1
200
9.954
XLON
10/06/2021
09:31:09
00268366552EXPA1
12
9.954
XLON
10/06/2021
09:31:09
00268366553EXPA1
1048
9.960
XLON
10/06/2021
09:32:00
00268366729EXPA1
531
9.958
XLON
10/06/2021
09:32:20
00268366779EXPA1
493
9.952
XLON
10/06/2021
09:33:05
00268366962EXPA1
200
9.958
XLON
10/06/2021
09:36:58
00268367822EXPA1
1127
9.958
XLON
10/06/2021
09:36:58
00268367823EXPA1
200
9.958
XLON
10/06/2021
09:37:13
00268367867EXPA1
35
9.958
XLON
10/06/2021
09:37:13
00268367868EXPA1
200
9.958
XLON
10/06/2021
09:37:36
00268367962EXPA1
164
9.958
XLON
10/06/2021
09:37:36
00268367963EXPA1
551
9.956
XLON
10/06/2021
09:37:37
00268367968EXPA1
522
9.952
XLON
10/06/2021
09:38:05
00268368072EXPA1
292
9.950
XLON
10/06/2021
09:39:55
00268368512EXPA1
235
9.950
XLON
10/06/2021
09:39:55
00268368514EXPA1
2
9.954
XLON
10/06/2021
09:42:52
00268369128EXPA1
200
9.954
XLON
10/06/2021
09:42:55
00268369148EXPA1
200
9.954
XLON
10/06/2021
09:43:39
00268369265EXPA1
200
9.954
XLON
10/06/2021
09:43:45
00268369284EXPA1
200
9.954
XLON
10/06/2021
09:44:12
00268369334EXPA1
200
9.950
XLON
10/06/2021
09:44:35
00268369417EXPA1
200
9.950
XLON
10/06/2021
09:45:30
00268369563EXPA1
200
9.954
XLON
10/06/2021
09:47:56
00268370063EXPA1
200
9.950
XLON
10/06/2021
09:48:52
00268370272EXPA1
200
9.950
XLON
10/06/2021
09:49:04
00268370322EXPA1
200
9.948
XLON
10/06/2021
09:49:52
00268370566EXPA1
36
9.948
XLON
10/06/2021
09:49:52
00268370567EXPA1
240
9.948
XLON
10/06/2021
09:49:52
00268370568EXPA1
480
9.948
XLON
10/06/2021
09:49:52
00268370569EXPA1
470
9.944
XLON
10/06/2021
09:51:01
00268370801EXPA1
146
9.940
XLON
10/06/2021
09:51:10
00268370876EXPA1
854
9.940
XLON
10/06/2021
09:51:10
00268370877EXPA1
200
9.942
XLON
10/06/2021
09:52:26
00268371172EXPA1
524
9.938
XLON
10/06/2021
09:52:35
00268371195EXPA1
200
9.938
XLON
10/06/2021
09:54:01
00268371573EXPA1
215
9.942
XLON
10/06/2021
10:00:19
00268372965EXPA1
22
9.944
XLON
10/06/2021
10:02:31
00268373491EXPA1
17
9.944
XLON
10/06/2021
10:02:34
00268373506EXPA1
122
9.954
XLON
10/06/2021
10:07:35
00268374555EXPA1
500
9.960
XLON
10/06/2021
10:07:41
00268374579EXPA1
71
9.960
XLON
10/06/2021
10:07:41
00268374580EXPA1
226
9.960
XLON
10/06/2021
10:07:41
00268374581EXPA1
132
9.964
XLON
10/06/2021
10:07:47
00268374594EXPA1
796
9.964
XLON
10/06/2021
10:07:47
00268374595EXPA1
80
9.964
XLON
10/06/2021
10:07:47
00268374596EXPA1
420
9.964
XLON
10/06/2021
10:07:47
00268374597EXPA1
200
9.966
XLON
10/06/2021
10:07:53
00268374637EXPA1
356
9.966
XLON
10/06/2021
10:07:53
00268374638EXPA1
91
9.966
XLON
10/06/2021
10:07:53
00268374639EXPA1
200
9.962
XLON
10/06/2021
10:07:59
00268374651EXPA1
360
9.964
XLON
10/06/2021
10:07:59
00268374652EXPA1
128
9.964
XLON
10/06/2021
10:07:59
00268374653EXPA1
247
9.964
XLON
10/06/2021
10:07:59
00268374654EXPA1
687
9.958
XLON
10/06/2021
10:08:16
00268374747EXPA1
692
9.956
XLON
10/06/2021
10:10:09
00268375219EXPA1
149
9.962
XLON
10/06/2021
10:13:26
00268375904EXPA1
243
9.964
XLON
10/06/2021
10:13:26
00268375905EXPA1
188
9.964
XLON
10/06/2021
10:13:26
00268375906EXPA1
99
9.964
XLON
10/06/2021
10:13:26
00268375907EXPA1
200
9.958
XLON
10/06/2021
10:14:23
00268376065EXPA1
219
9.960
XLON
10/06/2021
10:14:23
00268376066EXPA1
632
9.954
XLON
10/06/2021
10:14:54
00268376128EXPA1
200
9.954
XLON
10/06/2021
10:16:53
00268376516EXPA1
200
9.954
XLON
10/06/2021
10:16:53
00268376517EXPA1
129
9.952
XLON
10/06/2021
10:17:28
00268376732EXPA1
355
9.952
XLON
10/06/2021
10:18:09
00268376866EXPA1
1105
9.950
XLON
10/06/2021
10:22:17
00268377604EXPA1
200
9.948
XLON
10/06/2021
10:25:54
00268378278EXPA1
42
9.948
XLON
10/06/2021
10:27:30
00268378616EXPA1
1375
9.950
XLON
10/06/2021
10:27:58
00268378697EXPA1
240
9.940
XLON
10/06/2021
10:31:18
00268379410EXPA1
200
9.942
XLON
10/06/2021
10:37:32
00268380626EXPA1
200
9.942
XLON
10/06/2021
10:38:32
00268380879EXPA1
720
9.942
XLON
10/06/2021
10:38:32
00268380881EXPA1
200
9.942
XLON
10/06/2021
10:38:53
00268381010EXPA1
130
9.940
XLON
10/06/2021
10:39:02
00268381041EXPA1
567
9.940
XLON
10/06/2021
10:39:22
00268381130EXPA1
523
9.940
XLON
10/06/2021
10:39:22
00268381132EXPA1
100
9.942
XLON
10/06/2021
10:43:30
00268382043EXPA1
659
9.940
XLON
10/06/2021
10:43:31
00268382045EXPA1
347
9.938
XLON
10/06/2021
10:45:18
00268382408EXPA1
11
9.938
XLON
10/06/2021
10:45:18
00268382409EXPA1
241
9.938
XLON
10/06/2021
10:45:18
00268382410EXPA1
865
9.938
XLON
10/06/2021
10:45:18
00268382411EXPA1
554
9.936
XLON
10/06/2021
10:45:49
00268382519EXPA1
1000
9.930
XLON
10/06/2021
10:47:34
00268382864EXPA1
678
9.932
XLON
10/06/2021
10:49:52
00268383278EXPA1
360
9.932
XLON
10/06/2021
10:53:28
00268383943EXPA1
2
9.932
XLON
10/06/2021
10:53:28
00268383945EXPA1
331
9.934
XLON
10/06/2021
10:54:36
00268384146EXPA1
93
9.934
XLON
10/06/2021
10:54:36
00268384147EXPA1
742
9.930
XLON
10/06/2021
10:56:21
00268384466EXPA1
568
9.926
XLON
10/06/2021
10:58:03
00268384792EXPA1
612
9.926
XLON
10/06/2021
11:04:52
00268386158EXPA1
45
9.924
XLON
10/06/2021
11:06:32
00268386453EXPA1
704
9.924
XLON
10/06/2021
11:06:32
00268386454EXPA1
115
9.920
XLON
10/06/2021
11:08:11
00268386748EXPA1
206
9.922
XLON
10/06/2021
11:08:35
00268386872EXPA1
222
9.922
XLON
10/06/2021
11:08:35
00268386873EXPA1
188
9.922
XLON
10/06/2021
11:08:45
00268386905EXPA1
199
9.922
XLON
10/06/2021
11:08:45
00268386906EXPA1
885
9.920
XLON
10/06/2021
11:09:40
00268386993EXPA1
200
9.918
XLON
10/06/2021
11:12:48
00268387509EXPA1
121
9.918
XLON
10/06/2021
11:12:48
00268387510EXPA1
199
9.918
XLON
10/06/2021
11:12:48
00268387511EXPA1
188
9.918
XLON
10/06/2021
11:12:48
00268387512EXPA1
150
9.918
XLON
10/06/2021
11:12:48
00268387513EXPA1
192
9.918
XLON
10/06/2021
11:12:48
00268387514EXPA1
55
9.918
XLON
10/06/2021
11:12:48
00268387515EXPA1
239
9.928
XLON
10/06/2021
11:16:00
00268388127EXPA1
137
9.928
XLON
10/06/2021
11:16:00
00268388128EXPA1
30
9.928
XLON
10/06/2021
11:16:00
00268388129EXPA1
944
9.930
XLON
10/06/2021
11:17:38
00268388486EXPA1
180
9.922
XLON
10/06/2021
11:21:12
00268389206EXPA1
11
9.922
XLON
10/06/2021
11:21:12
00268389207EXPA1
135
9.922
XLON
10/06/2021
11:21:12
00268389208EXPA1
200
9.920
XLON
10/06/2021
11:21:12
00268389209EXPA1
300
9.922
XLON
10/06/2021
11:21:12
00268389210EXPA1
125
9.914
XLON
10/06/2021
11:21:53
00268389298EXPA1
488
9.914
XLON
10/06/2021
11:21:53
00268389299EXPA1
633
9.916
XLON
10/06/2021
11:24:40
00268389905EXPA1
194
9.910
XLON
10/06/2021
11:25:42
00268390121EXPA1
806
9.910
XLON
10/06/2021
11:25:42
00268390123EXPA1
784
9.900
XLON
10/06/2021
11:27:07
00268390553EXPA1
216
9.900
XLON
10/06/2021
11:27:07
00268390555EXPA1
712
9.900
XLON
10/06/2021
11:27:07
00268390556EXPA1
200
9.896
XLON
10/06/2021
11:33:09
00268391774EXPA1
114
9.896
XLON
10/06/2021
11:33:27
00268391864EXPA1
82
9.896
XLON
10/06/2021
11:33:27
00268391865EXPA1
135
9.896
XLON
10/06/2021
11:33:27
00268391871EXPA1
161
9.896
XLON
10/06/2021
11:33:27
00268391872EXPA1
550
9.890
XLON
10/06/2021
11:35:02
00268392368EXPA1
92
9.886
XLON
10/06/2021
11:36:00
00268392574EXPA1
361
9.886
XLON
10/06/2021
11:36:00
00268392575EXPA1
92
9.886
XLON
10/06/2021
11:36:00
00268392576EXPA1
9
9.884
XLON
10/06/2021
11:36:41
00268392683EXPA1
623
9.884
XLON
10/06/2021
11:36:41
00268392684EXPA1
117
9.884
XLON
10/06/2021
11:39:59
00268393425EXPA1
90
9.884
XLON
10/06/2021
11:39:59
00268393426EXPA1
127
9.884
XLON
10/06/2021
11:39:59
00268393427EXPA1
142
9.884
XLON
10/06/2021
11:39:59
00268393428EXPA1
161
9.884
XLON
10/06/2021
11:41:12
00268393727EXPA1
115
9.884
XLON
10/06/2021
11:41:12
00268393728EXPA1
91
9.884
XLON
10/06/2021
11:41:12
00268393729EXPA1
422
9.896
XLON
10/06/2021
11:46:38
00268395328EXPA1
148
9.888
XLON
10/06/2021
11:47:45
00268395657EXPA1
376
9.888
XLON
10/06/2021
11:47:45
00268395659EXPA1
69
9.896
XLON
10/06/2021
11:49:26
00268395964EXPA1
83
9.896
XLON
10/06/2021
11:49:32
00268395979EXPA1
388
9.894
XLON
10/06/2021
11:50:48
00268396240EXPA1
79
9.894
XLON
10/06/2021
11:50:53
00268396266EXPA1
395
9.894
XLON
10/06/2021
11:52:09
00268396452EXPA1
200
9.892
XLON
10/06/2021
11:52:58
00268396644EXPA1
92
9.892
XLON
10/06/2021
11:52:58
00268396645EXPA1
445
9.890
XLON
10/06/2021
11:52:58
00268396646EXPA1
144
9.896
XLON
10/06/2021
12:00:39
00268398320EXPA1
233
9.896
XLON
10/06/2021
12:00:39
00268398321EXPA1
128
9.898
XLON
10/06/2021
12:08:04
00268400048EXPA1
166
9.898
XLON
10/06/2021
12:09:37
00268400435EXPA1
120
9.898
XLON
10/06/2021
12:09:37
00268400436EXPA1
120
9.898
XLON
10/06/2021
12:09:37
00268400437EXPA1
200
9.908
XLON
10/06/2021
12:18:05
00268402407EXPA1
167
9.908
XLON
10/06/2021
12:18:05
00268402408EXPA1
104
9.908
XLON
10/06/2021
12:18:44
00268402568EXPA1
100
9.912
XLON
10/06/2021
12:27:48
00268405052EXPA1
135
9.912
XLON
10/06/2021
12:27:48
00268405053EXPA1
153
9.912
XLON
10/06/2021
12:27:48
00268405054EXPA1
115
9.912
XLON
10/06/2021
12:27:48
00268405055EXPA1
78
9.912
XLON
10/06/2021
12:27:48
00268405056EXPA1
170
9.918
XLON
10/06/2021
12:29:24
00268405421EXPA1
35
9.918
XLON
10/06/2021
12:29:30
00268405442EXPA1
60
9.906
XLON
10/06/2021
12:30:07
00268405639EXPA1
518
9.906
XLON
10/06/2021
12:30:07
00268405641EXPA1
200
9.912
XLON
10/06/2021
12:30:15
00268405879EXPA1
107
9.912
XLON
10/06/2021
12:30:15
00268405881EXPA1
165
9.914
XLON
10/06/2021
12:30:21
00268405933EXPA1
150
9.914
XLON
10/06/2021
12:30:21
00268405935EXPA1
79
9.914
XLON
10/06/2021
12:30:21
00268405936EXPA1
200
9.914
XLON
10/06/2021
12:30:21
00268405938EXPA1
150
9.912
XLON
10/06/2021
12:30:30
00268406028EXPA1
276
9.912
XLON
10/06/2021
12:30:30
00268406029EXPA1
210
9.912
XLON
10/06/2021
12:30:30
00268406030EXPA1
82
9.912
XLON
10/06/2021
12:30:30
00268406031EXPA1
210
9.912
XLON
10/06/2021
12:30:49
00268406153EXPA1
274
9.912
XLON
10/06/2021
12:30:49
00268406154EXPA1
82
9.912
XLON
10/06/2021
12:30:49
00268406157EXPA1
150
9.912
XLON
10/06/2021
12:30:49
00268406160EXPA1
200
9.910
XLON
10/06/2021
12:30:52
00268406198EXPA1
72
9.910
XLON
10/06/2021
12:30:52
00268406201EXPA1
101
9.912
XLON
10/06/2021
12:30:52
00268406203EXPA1
210
9.912
XLON
10/06/2021
12:30:52
00268406204EXPA1
132
9.912
XLON
10/06/2021
12:30:52
00268406205EXPA1
200
9.910
XLON
10/06/2021
12:30:55
00268406235EXPA1
200
9.910
XLON
10/06/2021
12:30:58
00268406264EXPA1
147
9.910
XLON
10/06/2021
12:31:17
00268406416EXPA1
524
9.910
XLON
10/06/2021
12:31:17
00268406417EXPA1
153
9.910
XLON
10/06/2021
12:31:20
00268406441EXPA1
112
9.910
XLON
10/06/2021
12:31:20
00268406442EXPA1
200
9.910
XLON
10/06/2021
12:31:23
00268406470EXPA1
74
9.910
XLON
10/06/2021
12:31:23
00268406471EXPA1
133
9.918
XLON
10/06/2021
12:32:47
00268406917EXPA1
254
9.914
XLON
10/06/2021
12:36:11
00268407996EXPA1
467
9.914
XLON
10/06/2021
12:36:11
00268407997EXPA1
200
9.916
XLON
10/06/2021
12:36:55
00268408165EXPA1
81
9.914
XLON
10/06/2021
12:39:30
00268408665EXPA1
131
9.916
XLON
10/06/2021
12:39:36
00268408695EXPA1
141
9.916
XLON
10/06/2021
12:39:36
00268408696EXPA1
121
9.924
XLON
10/06/2021
12:40:54
00268409237EXPA1
664
9.922
XLON
10/06/2021
12:41:08
00268409338EXPA1
155
9.922
XLON
10/06/2021
12:43:50
00268409899EXPA1
110
9.922
XLON
10/06/2021
12:43:50
00268409901EXPA1
200
9.922
XLON
10/06/2021
12:44:50
00268410162EXPA1
200
9.922
XLON
10/06/2021
12:44:56
00268410216EXPA1
709
9.918
XLON
10/06/2021
12:46:03
00268410517EXPA1
200
9.918
XLON
10/06/2021
12:46:08
00268410547EXPA1
87
9.918
XLON
10/06/2021
12:46:08
00268410548EXPA1
681
9.916
XLON
10/06/2021
12:48:13
00268411208EXPA1
200
9.918
XLON
10/06/2021
12:48:18
00268411230EXPA1
96
9.918
XLON
10/06/2021
12:48:18
00268411231EXPA1
200
9.918
XLON
10/06/2021
12:48:24
00268411278EXPA1
111
9.920
XLON
10/06/2021
12:50:33
00268411934EXPA1
360
9.918
XLON
10/06/2021
12:52:54
00268412531EXPA1
145
9.918
XLON
10/06/2021
12:52:54
00268412532EXPA1
200
9.918
XLON
10/06/2021
12:54:04
00268412867EXPA1
97
9.918
XLON
10/06/2021
12:54:04
00268412868EXPA1
734
9.914
XLON
10/06/2021
12:54:32
00268412998EXPA1
200
9.914
XLON
10/06/2021
12:54:37
00268413021EXPA1
200
9.914
XLON
10/06/2021
12:56:07
00268413420EXPA1
134
9.914
XLON
10/06/2021
12:56:07
00268413421EXPA1
200
9.916
XLON
10/06/2021
12:59:56
00268415118EXPA1
690
9.912
XLON
10/06/2021
12:59:56
00268415120EXPA1
200
9.922
XLON
10/06/2021
13:01:00
00268415659EXPA1
13
9.922
XLON
10/06/2021
13:01:00
00268415660EXPA1
85
9.922
XLON
10/06/2021
13:01:00
00268415661EXPA1
200
9.926
XLON
10/06/2021
13:01:33
00268415877EXPA1
98
9.926
XLON
10/06/2021
13:01:33
00268415878EXPA1
742
9.926
XLON
10/06/2021
13:01:36
00268415902EXPA1
117
9.926
XLON
10/06/2021
13:01:36
00268415903EXPA1
569
9.926
XLON
10/06/2021
13:01:36
00268415904EXPA1
200
9.926
XLON
10/06/2021
13:01:39
00268415925EXPA1
118
9.922
XLON
10/06/2021
13:01:48
00268415956EXPA1
587
9.920
XLON
10/06/2021
13:02:11
00268416086EXPA1
920
9.920
XLON
10/06/2021
13:02:48
00268416260EXPA1
100
9.922
XLON
10/06/2021
13:03:30
00268416503EXPA1
105
9.922
XLON
10/06/2021
13:04:52
00268416913EXPA1
125
9.922
XLON
10/06/2021
13:04:52
00268416914EXPA1
155
9.926
XLON
10/06/2021
13:09:28
00268418693EXPA1
228
9.926
XLON
10/06/2021
13:09:28
00268418695EXPA1
134
9.926
XLON
10/06/2021
13:09:28
00268418696EXPA1
112
9.926
XLON
10/06/2021
13:09:28
00268418697EXPA1
75
9.924
XLON
10/06/2021
13:11:02
00268419197EXPA1
148
9.924
XLON
10/06/2021
13:11:53
00268419379EXPA1
343
9.924
XLON
10/06/2021
13:12:28
00268419657EXPA1
139
9.928
XLON
10/06/2021
13:21:01
00268422708EXPA1
97
9.928
XLON
10/06/2021
13:21:01
00268422710EXPA1
8
9.928
XLON
10/06/2021
13:21:55
00268423030EXPA1
200
9.928
XLON
10/06/2021
13:22:19
00268423160EXPA1
200
9.926
XLON
10/06/2021
13:24:26
00268423872EXPA1
560
9.924
XLON
10/06/2021
13:26:15
00268424625EXPA1
157
9.928
XLON
10/06/2021
13:28:07
00268425379EXPA1
120
9.928
XLON
10/06/2021
13:28:07
00268425380EXPA1
122
9.928
XLON
10/06/2021
13:28:07
00268425381EXPA1
195
9.928
XLON
10/06/2021
13:28:07
00268425382EXPA1
330
9.928
XLON
10/06/2021
13:28:07
00268425383EXPA1
581
9.926
XLON
10/06/2021
13:29:56
00268426047EXPA1
258
9.926
XLON
10/06/2021
13:29:56
00268426048EXPA1
275
9.926
XLON
10/06/2021
13:29:56
00268426050EXPA1
302
9.926
XLON
10/06/2021
13:29:56
00268426051EXPA1
136
9.938
XLON
10/06/2021
13:32:27
00268428034EXPA1
341
9.938
XLON
10/06/2021
13:32:27
00268428035EXPA1
190
9.938
XLON
10/06/2021
13:32:27
00268428036EXPA1
719
9.942
XLON
10/06/2021
13:34:14
00268429150EXPA1
360
9.952
XLON
10/06/2021
13:35:27
00268430188EXPA1
1163
9.952
XLON
10/06/2021
13:35:27
00268430189EXPA1
11
9.952
XLON
10/06/2021
13:36:49
00268430863EXPA1
200
9.948
XLON
10/06/2021
13:36:55
00268430942EXPA1
837
9.948
XLON
10/06/2021
13:38:10
00268431533EXPA1
693
9.946
XLON
10/06/2021
13:39:10
00268432150EXPA1
784
9.944
XLON
10/06/2021
13:39:36
00268432449EXPA1
3
9.938
XLON
10/06/2021
13:40:06
00268433029EXPA1
105
9.938
XLON
10/06/2021
13:40:06
00268433030EXPA1
108
9.938
XLON
10/06/2021
13:40:06
00268433032EXPA1
25
9.940
XLON
10/06/2021
13:40:06
00268433037EXPA1
1301
9.940
XLON
10/06/2021
13:40:06
00268433039EXPA1
8
9.938
XLON
10/06/2021
13:41:55
00268433937EXPA1
822
9.926
XLON
10/06/2021
13:42:56
00268434471EXPA1
384
9.924
XLON
10/06/2021
13:43:57
00268435135EXPA1
2
9.926
XLON
10/06/2021
13:45:28
00268436117EXPA1
15
9.926
XLON
10/06/2021
13:45:28
00268436118EXPA1
132
9.928
XLON
10/06/2021
13:45:47
00268436287EXPA1
1110
9.928
XLON
10/06/2021
13:45:47
00268436288EXPA1
55
9.916
XLON
10/06/2021
13:46:57
00268437059EXPA1
132
9.916
XLON
10/06/2021
13:46:57
00268437060EXPA1
499
9.916
XLON
10/06/2021
13:46:57
00268437061EXPA1
1248
9.916
XLON
10/06/2021
13:48:04
00268437854EXPA1
200
9.914
XLON
10/06/2021
13:51:03
00268439634EXPA1
200
9.916
XLON
10/06/2021
13:53:11
00268440898EXPA1
131
9.916
XLON
10/06/2021
13:53:11
00268440899EXPA1
140
9.916
XLON
10/06/2021
13:53:11
00268440900EXPA1
150
9.916
XLON
10/06/2021
13:53:11
00268440901EXPA1
711
9.916
XLON
10/06/2021
13:53:11
00268440902EXPA1
200
9.916
XLON
10/06/2021
13:53:32
00268441041EXPA1
154
9.916
XLON
10/06/2021
13:54:14
00268441471EXPA1
186
9.916
XLON
10/06/2021
13:54:14
00268441472EXPA1
604
9.912
XLON
10/06/2021
13:54:53
00268441855EXPA1
200
9.912
XLON
10/06/2021
13:56:25
00268442841EXPA1
200
9.912
XLON
10/06/2021
13:56:37
00268442940EXPA1
200
9.912
XLON
10/06/2021
13:56:40
00268442981EXPA1
605
9.910
XLON
10/06/2021
13:56:40
00268442982EXPA1
200
9.912
XLON
10/06/2021
13:57:30
00268443556EXPA1
91
9.912
XLON
10/06/2021
13:57:30
00268443557EXPA1
117
9.912
XLON
10/06/2021
13:57:30
00268443558EXPA1
200
9.912
XLON
10/06/2021
13:57:36
00268443595EXPA1
174
9.912
XLON
10/06/2021
13:57:58
00268443806EXPA1
160
9.912
XLON
10/06/2021
13:57:58
00268443807EXPA1
663
9.906
XLON
10/06/2021
13:59:59
00268444976EXPA1
2
9.906
XLON
10/06/2021
14:00:34
00268445453EXPA1
200
9.906
XLON
10/06/2021
14:01:28
00268445978EXPA1
58
9.906
XLON
10/06/2021
14:01:28
00268445979EXPA1
633
9.904
XLON
10/06/2021
14:01:29
00268445991EXPA1
50
9.904
XLON
10/06/2021
14:01:34
00268446052EXPA1
200
9.904
XLON
10/06/2021
14:02:17
00268446432EXPA1
128
9.904
XLON
10/06/2021
14:02:17
00268446433EXPA1
109
9.906
XLON
10/06/2021
14:02:38
00268446662EXPA1
200
9.906
XLON
10/06/2021
14:03:11
00268446987EXPA1
114
9.906
XLON
10/06/2021
14:03:11
00268446992EXPA1
200
9.908
XLON
10/06/2021
14:04:38
00268447940EXPA1
141
9.908
XLON
10/06/2021
14:04:38
00268447941EXPA1
178
9.908
XLON
10/06/2021
14:04:38
00268447943EXPA1
2
9.914
XLON
10/06/2021
14:05:24
00268448364EXPA1
13
9.914
XLON
10/06/2021
14:05:24
00268448365EXPA1
409
9.912
XLON
10/06/2021
14:06:01
00268448711EXPA1
215
9.912
XLON
10/06/2021
14:06:01
00268448712EXPA1
562
9.908
XLON
10/06/2021
14:07:20
00268449711EXPA1
528
9.904
XLON
10/06/2021
14:08:50
00268450593EXPA1
200
9.902
XLON
10/06/2021
14:08:55
00268450651EXPA1
98
9.902
XLON
10/06/2021
14:08:55
00268450653EXPA1
700
9.902
XLON
10/06/2021
14:08:55
00268450654EXPA1
55
9.902
XLON
10/06/2021
14:08:55
00268450657EXPA1
245
9.900
XLON
10/06/2021
14:08:58
00268450674EXPA1
41
9.902
XLON
10/06/2021
14:08:58
00268450675EXPA1
200
9.898
XLON
10/06/2021
14:09:22
00268450962EXPA1
87
9.898
XLON
10/06/2021
14:09:25
00268450998EXPA1
139
9.898
XLON
10/06/2021
14:09:25
00268450999EXPA1
612
9.898
XLON
10/06/2021
14:09:25
00268451000EXPA1
588
9.898
XLON
10/06/2021
14:09:25
00268451001EXPA1
200
9.896
XLON
10/06/2021
14:09:40
00268451297EXPA1
246
9.896
XLON
10/06/2021
14:09:40
00268451299EXPA1
162
9.896
XLON
10/06/2021
14:09:40
00268451301EXPA1
108
9.896
XLON
10/06/2021
14:09:40
00268451302EXPA1
200
9.896
XLON
10/06/2021
14:10:28
00268451892EXPA1
174
9.896
XLON
10/06/2021
14:10:28
00268451893EXPA1
137
9.896
XLON
10/06/2021
14:10:28
00268451894EXPA1
113
9.896
XLON
10/06/2021
14:10:28
00268451895EXPA1
128
9.896
XLON
10/06/2021
14:10:28
00268451896EXPA1
132
9.896
XLON
10/06/2021
14:10:28
00268451897EXPA1
200
9.896
XLON
10/06/2021
14:10:37
00268452113EXPA1
159
9.896
XLON
10/06/2021
14:10:37
00268452114EXPA1
760
9.896
XLON
10/06/2021
14:10:37
00268452115EXPA1
139
9.896
XLON
10/06/2021
14:10:37
00268452116EXPA1
200
9.896
XLON
10/06/2021
14:10:43
00268452186EXPA1
103
9.896
XLON
10/06/2021
14:10:43
00268452187EXPA1
174
9.896
XLON
10/06/2021
14:10:43
00268452188EXPA1
370
9.896
XLON
10/06/2021
14:10:43
00268452189EXPA1
258
9.896
XLON
10/06/2021
14:10:46
00268452220EXPA1
97
9.896
XLON
10/06/2021
14:10:46
00268452221EXPA1
244
9.896
XLON
10/06/2021
14:10:46
00268452222EXPA1
165
9.896
XLON
10/06/2021
14:10:46
00268452224EXPA1
370
9.896
XLON
10/06/2021
14:10:46
00268452225EXPA1
193
9.890
XLON
10/06/2021
14:11:29
00268452764EXPA1
91
9.890
XLON
10/06/2021
14:11:29
00268452768EXPA1
18
9.888
XLON
10/06/2021
14:12:21
00268453261EXPA1
141
9.888
XLON
10/06/2021
14:12:21
00268453262EXPA1
2
9.890
XLON
10/06/2021
14:12:39
00268453446EXPA1
2
9.890
XLON
10/06/2021
14:12:42
00268453473EXPA1
4
9.890
XLON
10/06/2021
14:12:45
00268453522EXPA1
266
9.888
XLON
10/06/2021
14:13:24
00268454039EXPA1
644
9.890
XLON
10/06/2021
14:16:38
00268456752EXPA1
173
9.888
XLON
10/06/2021
14:16:43
00268456835EXPA1
200
9.886
XLON
10/06/2021
14:16:49
00268456935EXPA1
200
9.886
XLON
10/06/2021
14:16:52
00268456960EXPA1
200
9.886
XLON
10/06/2021
14:17:01
00268457135EXPA1
200
9.890
XLON
10/06/2021
14:18:52
00268458631EXPA1
141
9.890
XLON
10/06/2021
14:18:52
00268458632EXPA1
99
9.890
XLON
10/06/2021
14:18:52
00268458633EXPA1
220
9.890
XLON
10/06/2021
14:18:52
00268458634EXPA1
141
9.890
XLON
10/06/2021
14:19:04
00268458839EXPA1
151
9.890
XLON
10/06/2021
14:19:04
00268458841EXPA1
538
9.888
XLON
10/06/2021
14:19:12
00268458978EXPA1
74
9.882
XLON
10/06/2021
14:21:01
00268460417EXPA1
160
9.882
XLON
10/06/2021
14:21:01
00268460419EXPA1
206
9.882
XLON
10/06/2021
14:21:01
00268460420EXPA1
3
9.882
XLON
10/06/2021
14:21:04
00268460472EXPA1
106
9.882
XLON
10/06/2021
14:21:04
00268460473EXPA1
74
9.882
XLON
10/06/2021
14:21:04
00268460474EXPA1
97
9.880
XLON
10/06/2021
14:21:10
00268460630EXPA1
200
9.880
XLON
10/06/2021
14:21:26
00268460895EXPA1
73
9.880
XLON
10/06/2021
14:21:26
00268460898EXPA1
86
9.880
XLON
10/06/2021
14:21:26
00268460900EXPA1
109
9.880
XLON
10/06/2021
14:21:26
00268460902EXPA1
126
9.882
XLON
10/06/2021
14:25:02
00268463634EXPA1
200
9.884
XLON
10/06/2021
14:27:10
00268465201EXPA1
103
9.884
XLON
10/06/2021
14:27:10
00268465202EXPA1
603
9.880
XLON
10/06/2021
14:28:08
00268465835EXPA1
33
9.884
XLON
10/06/2021
14:28:22
00268466040EXPA1
471
9.878
XLON
10/06/2021
14:29:36
00268467022EXPA1
185
9.874
XLON
10/06/2021
14:29:56
00268467249EXPA1
200
9.874
XLON
10/06/2021
14:29:59
00268467280EXPA1
140
9.878
XLON
10/06/2021
14:30:35
00268467729EXPA1
224
9.878
XLON
10/06/2021
14:30:35
00268467730EXPA1
182
9.878
XLON
10/06/2021
14:30:35
00268467731EXPA1
2
9.878
XLON
10/06/2021
14:30:38
00268467762EXPA1
167
9.878
XLON
10/06/2021
14:30:38
00268467763EXPA1
227
9.878
XLON
10/06/2021
14:30:38
00268467764EXPA1
198
9.878
XLON
10/06/2021
14:30:38
00268467765EXPA1
1112
9.878
XLON
10/06/2021
14:30:50
00268467950EXPA1
257
9.878
XLON
10/06/2021
14:30:50
00268467951EXPA1
61
9.878
XLON
10/06/2021
14:30:50
00268467952EXPA1
101
9.878
XLON
10/06/2021
14:30:53
00268467973EXPA1
661
9.878
XLON
10/06/2021
14:30:53
00268467974EXPA1
381
9.878
XLON
10/06/2021
14:30:53
00268467975EXPA1
232
9.878
XLON
10/06/2021
14:30:53
00268467976EXPA1
55
9.878
XLON
10/06/2021
14:30:53
00268467977EXPA1
18
9.878
XLON
10/06/2021
14:30:56
00268468007EXPA1
737
9.878
XLON
10/06/2021
14:30:59
00268468040EXPA1
233
9.872
XLON
10/06/2021
14:31:48
00268468661EXPA1
504
9.872
XLON
10/06/2021
14:31:48
00268468663EXPA1
610
9.870
XLON
10/06/2021
14:32:27
00268469321EXPA1
169
9.870
XLON
10/06/2021
14:33:14
00268469867EXPA1
142
9.870
XLON
10/06/2021
14:33:14
00268469869EXPA1
200
9.872
XLON
10/06/2021
14:34:42
00268470932EXPA1
166
9.872
XLON
10/06/2021
14:34:42
00268470933EXPA1
246
9.868
XLON
10/06/2021
14:35:04
00268471158EXPA1
200
9.868
XLON
10/06/2021
14:35:13
00268471230EXPA1
105
9.868
XLON
10/06/2021
14:35:13
00268471231EXPA1
112
9.868
XLON
10/06/2021
14:35:13
00268471233EXPA1
157
9.868
XLON
10/06/2021
14:35:13
00268471234EXPA1
206
9.868
XLON
10/06/2021
14:36:07
00268471722EXPA1
100
9.868
XLON
10/06/2021
14:36:07
00268471723EXPA1
100
9.868
XLON
10/06/2021
14:36:07
00268471724EXPA1
100
9.868
XLON
10/06/2021
14:36:07
00268471725EXPA1
100
9.868
XLON
10/06/2021
14:36:07
00268471726EXPA1
100
9.868
XLON
10/06/2021
14:36:07
00268471727EXPA1
243
9.868
XLON
10/06/2021
14:36:10
00268471742EXPA1
100
9.868
XLON
10/06/2021
14:36:10
00268471743EXPA1
100
9.868
XLON
10/06/2021
14:36:10
00268471744EXPA1
100
9.868
XLON
10/06/2021
14:36:10
00268471745EXPA1
100
9.868
XLON
10/06/2021
14:36:10
00268471746EXPA1
100
9.868
XLON
10/06/2021
14:36:10
00268471747EXPA1
482
9.864
XLON
10/06/2021
14:36:40
00268472158EXPA1
57
9.864
XLON
10/06/2021
14:36:40
00268472163EXPA1
200
9.864
XLON
10/06/2021
14:36:48
00268472320EXPA1
189
9.864
XLON
10/06/2021
14:36:48
00268472322EXPA1
100
9.864
XLON
10/06/2021
14:36:48
00268472324EXPA1
100
9.864
XLON
10/06/2021
14:36:48
00268472325EXPA1
100
9.864
XLON
10/06/2021
14:36:48
00268472326EXPA1
100
9.864
XLON
10/06/2021
14:36:48
00268472327EXPA1
100
9.864
XLON
10/06/2021
14:36:48
00268472328EXPA1
232
9.864
XLON
10/06/2021
14:37:15
00268472690EXPA1
12
9.864
XLON
10/06/2021
14:37:15
00268472691EXPA1
18
9.864
XLON
10/06/2021
14:37:15
00268472692EXPA1
2
9.864
XLON
10/06/2021
14:37:15
00268472693EXPA1
300
9.864
XLON
10/06/2021
14:38:15
00268473433EXPA1
839
9.864
XLON
10/06/2021
14:38:15
00268473435EXPA1
100
9.862
XLON
10/06/2021
14:38:40
00268473728EXPA1
108
9.862
XLON
10/06/2021
14:38:40
00268473729EXPA1
4
9.862
XLON
10/06/2021
14:39:02
00268474080EXPA1
200
9.862
XLON
10/06/2021
14:39:41
00268474470EXPA1
207
9.862
XLON
10/06/2021
14:39:41
00268474471EXPA1
773
9.862
XLON
10/06/2021
14:39:41
00268474472EXPA1
200
9.862
XLON
10/06/2021
14:43:05
00268476907EXPA1
183
9.862
XLON
10/06/2021
14:43:05
00268476908EXPA1
129
9.862
XLON
10/06/2021
14:43:05
00268476909EXPA1
72
9.862
XLON
10/06/2021
14:43:08
00268476960EXPA1
200
9.858
XLON
10/06/2021
14:43:35
00268477295EXPA1
178
9.858
XLON
10/06/2021
14:43:35
00268477296EXPA1
95
9.858
XLON
10/06/2021
14:43:35
00268477297EXPA1
2
9.858
XLON
10/06/2021
14:43:38
00268477330EXPA1
108
9.858
XLON
10/06/2021
14:43:38
00268477331EXPA1
109
9.858
XLON
10/06/2021
14:43:38
00268477332EXPA1
529
9.858
XLON
10/06/2021
14:43:38
00268477333EXPA1
223
9.858
XLON
10/06/2021
14:43:41
00268477362EXPA1
79
9.858
XLON
10/06/2021
14:43:41
00268477363EXPA1
3
9.858
XLON
10/06/2021
14:43:44
00268477387EXPA1
239
9.858
XLON
10/06/2021
14:43:56
00268477561EXPA1
137
9.858
XLON
10/06/2021
14:43:56
00268477563EXPA1
121
9.858
XLON
10/06/2021
14:43:56
00268477570EXPA1
244
9.858
XLON
10/06/2021
14:43:59
00268477612EXPA1
95
9.858
XLON
10/06/2021
14:44:02
00268477645EXPA1
152
9.858
XLON
10/06/2021
14:44:02
00268477647EXPA1
121
9.858
XLON
10/06/2021
14:44:50
00268478111EXPA1
144
9.858
XLON
10/06/2021
14:44:50
00268478112EXPA1
200
9.858
XLON
10/06/2021
14:45:02
00268478276EXPA1
172
9.858
XLON
10/06/2021
14:45:02
00268478277EXPA1
51
9.858
XLON
10/06/2021
14:45:02
00268478279EXPA1
728
9.856
XLON
10/06/2021
14:45:03
00268478290EXPA1
107
9.852
XLON
10/06/2021
14:45:14
00268478602EXPA1
247
9.852
XLON
10/06/2021
14:45:14
00268478604EXPA1
221
9.852
XLON
10/06/2021
14:45:17
00268478674EXPA1
94
9.852
XLON
10/06/2021
14:45:17
00268478675EXPA1
358
9.852
XLON
10/06/2021
14:45:46
00268479007EXPA1
200
9.850
XLON
10/06/2021
14:46:42
00268479647EXPA1
131
9.850
XLON
10/06/2021
14:46:42
00268479648EXPA1
117
9.850
XLON
10/06/2021
14:46:42
00268479650EXPA1
200
9.850
XLON
10/06/2021
14:47:06
00268479913EXPA1
2
9.850
XLON
10/06/2021
14:47:09
00268479933EXPA1
532
9.852
XLON
10/06/2021
14:48:32
00268481066EXPA1
116
9.852
XLON
10/06/2021
14:48:32
00268481067EXPA1
200
9.852
XLON
10/06/2021
14:49:11
00268481773EXPA1
106
9.852
XLON
10/06/2021
14:49:11
00268481775EXPA1
200
9.852
XLON
10/06/2021
14:49:29
00268482079EXPA1
115
9.852
XLON
10/06/2021
14:49:29
00268482080EXPA1
200
9.852
XLON
10/06/2021
14:49:56
00268482437EXPA1
110
9.852
XLON
10/06/2021
14:49:56
00268482438EXPA1
200
9.846
XLON
10/06/2021
14:50:30
00268483076EXPA1
680
9.850
XLON
10/06/2021
14:50:42
00268483331EXPA1
396
9.850
XLON
10/06/2021
14:50:42
00268483333EXPA1
404
9.850
XLON
10/06/2021
14:50:42
00268483338EXPA1
212
9.850
XLON
10/06/2021
14:50:45
00268483424EXPA1
168
9.850
XLON
10/06/2021
14:50:45
00268483425EXPA1
239
9.850
XLON
10/06/2021
14:51:00
00268483558EXPA1
152
9.850
XLON
10/06/2021
14:51:00
00268483560EXPA1
123
9.850
XLON
10/06/2021
14:51:00
00268483561EXPA1
1264
9.854
XLON
10/06/2021
14:51:18
00268483848EXPA1
200
9.850
XLON
10/06/2021
14:52:28
00268484802EXPA1
699
9.848
XLON
10/06/2021
14:53:19
00268485514EXPA1
1215
9.848
XLON
10/06/2021
14:54:38
00268486573EXPA1
46
9.848
XLON
10/06/2021
14:54:38
00268486574EXPA1
133
9.848
XLON
10/06/2021
14:54:38
00268486576EXPA1
74
9.848
XLON
10/06/2021
14:54:38
00268486577EXPA1
138
9.848
XLON
10/06/2021
14:55:25
00268487318EXPA1
1014
9.850
XLON
10/06/2021
14:55:28
00268487350EXPA1
65
9.850
XLON
10/06/2021
14:55:28
00268487351EXPA1
134
9.856
XLON
10/06/2021
14:57:10
00268488718EXPA1
1244
9.856
XLON
10/06/2021
14:57:10
00268488719EXPA1
566
9.856
XLON
10/06/2021
14:57:10
00268488720EXPA1
2
9.856
XLON
10/06/2021
14:58:11
00268489250EXPA1
128
9.856
XLON
10/06/2021
14:58:11
00268489252EXPA1
109
9.856
XLON
10/06/2021
14:58:11
00268489253EXPA1
1175
9.858
XLON
10/06/2021
14:58:34
00268489482EXPA1
3
9.862
XLON
10/06/2021
14:59:54
00268490681EXPA1
1413
9.862
XLON
10/06/2021
15:00:07
00268491019EXPA1
435
9.860
XLON
10/06/2021
15:01:30
00268492111EXPA1
943
9.860
XLON
10/06/2021
15:01:30
00268492112EXPA1
630
9.856
XLON
10/06/2021
15:02:07
00268492644EXPA1
101
9.856
XLON
10/06/2021
15:02:28
00268492829EXPA1
225
9.856
XLON
10/06/2021
15:02:28
00268492830EXPA1
445
9.856
XLON
10/06/2021
15:02:28
00268492831EXPA1
33
9.856
XLON
10/06/2021
15:02:28
00268492832EXPA1
119
9.844
XLON
10/06/2021
15:04:09
00268494138EXPA1
532
9.844
XLON
10/06/2021
15:04:09
00268494139EXPA1
677
9.842
XLON
10/06/2021
15:04:38
00268494487EXPA1
1398
9.842
XLON
10/06/2021
15:05:09
00268494892EXPA1
100
9.842
XLON
10/06/2021
15:05:09
00268494893EXPA1
329
9.842
XLON
10/06/2021
15:05:11
00268494920EXPA1
126
9.842
XLON
10/06/2021
15:05:11
00268494921EXPA1
2
9.836
XLON
10/06/2021
15:06:19
00268495795EXPA1
100
9.836
XLON
10/06/2021
15:06:19
00268495798EXPA1
100
9.836
XLON
10/06/2021
15:06:19
00268495799EXPA1
100
9.836
XLON
10/06/2021
15:06:19
00268495800EXPA1
100
9.836
XLON
10/06/2021
15:06:19
00268495801EXPA1
100
9.836
XLON
10/06/2021
15:06:19
00268495802EXPA1
100
9.836
XLON
10/06/2021
15:06:19
00268495803EXPA1
406
9.836
XLON
10/06/2021
15:06:19
00268495804EXPA1
12
9.836
XLON
10/06/2021
15:06:19
00268495805EXPA1
106
9.836
XLON
10/06/2021
15:06:19
00268495806EXPA1
692
9.836
XLON
10/06/2021
15:07:24
00268496673EXPA1
637
9.836
XLON
10/06/2021
15:07:24
00268496674EXPA1
368
9.842
XLON
10/06/2021
15:08:27
00268497854EXPA1
462
9.842
XLON
10/06/2021
15:08:27
00268497855EXPA1
258
9.842
XLON
10/06/2021
15:08:27
00268497857EXPA1
469
9.844
XLON
10/06/2021
15:09:11
00268498636EXPA1
274
9.842
XLON
10/06/2021
15:10:12
00268499509EXPA1
344
9.842
XLON
10/06/2021
15:10:12
00268499515EXPA1
113
9.842
XLON
10/06/2021
15:11:30
00268500511EXPA1
1226
9.842
XLON
10/06/2021
15:11:30
00268500512EXPA1
200
9.842
XLON
10/06/2021
15:11:30
00268500514EXPA1
230
9.842
XLON
10/06/2021
15:11:30
00268500516EXPA1
232
9.842
XLON
10/06/2021
15:11:30
00268500518EXPA1
136
9.842
XLON
10/06/2021
15:11:30
00268500519EXPA1
121
9.842
XLON
10/06/2021
15:11:41
00268500651EXPA1
247
9.842
XLON
10/06/2021
15:11:42
00268500669EXPA1
222
9.842
XLON
10/06/2021
15:12:30
00268501450EXPA1
108
9.844
XLON
10/06/2021
15:12:57
00268501761EXPA1
3000
9.842
XLON
10/06/2021
15:12:57
00268501764EXPA1
2992
9.844
XLON
10/06/2021
15:12:57
00268501765EXPA1
8
9.844
XLON
10/06/2021
15:12:57
00268501766EXPA1
137
9.842
XLON
10/06/2021
15:13:28
00268502366EXPA1
361
9.840
XLON
10/06/2021
15:14:37
00268503600EXPA1
105
9.840
XLON
10/06/2021
15:14:37
00268503602EXPA1
83
9.840
XLON
10/06/2021
15:14:37
00268503603EXPA1
1094
9.840
XLON
10/06/2021
15:14:37
00268503604EXPA1
30
9.840
XLON
10/06/2021
15:14:37
00268503605EXPA1
56
9.840
XLON
10/06/2021
15:14:37
00268503606EXPA1
533
9.840
XLON
10/06/2021
15:14:37
00268503607EXPA1
170
9.840
XLON
10/06/2021
15:14:37
00268503608EXPA1
881
9.840
XLON
10/06/2021
15:14:37
00268503609EXPA1
1687
9.840
XLON
10/06/2021
15:14:38
00268503613EXPA1
68
9.836
XLON
10/06/2021
15:15:02
00268503953EXPA1
592
9.836
XLON
10/06/2021
15:15:02
00268503954EXPA1
200
9.836
XLON
10/06/2021
15:16:30
00268505444EXPA1
199
9.836
XLON
10/06/2021
15:16:30
00268505445EXPA1
109
9.836
XLON
10/06/2021
15:16:30
00268505446EXPA1
255
9.836
XLON
10/06/2021
15:16:30
00268505447EXPA1
255
9.836
XLON
10/06/2021
15:16:30
00268505448EXPA1
30
9.836
XLON
10/06/2021
15:16:30
00268505449EXPA1
203
9.840
XLON
10/06/2021
15:17:38
00268506680EXPA1
163
9.840
XLON
10/06/2021
15:17:42
00268506757EXPA1
1125
9.844
XLON
10/06/2021
15:19:17
00268508494EXPA1
364
9.842
XLON
10/06/2021
15:20:00
00268509201EXPA1
239
9.842
XLON
10/06/2021
15:20:00
00268509202EXPA1
200
9.842
XLON
10/06/2021
15:20:49
00268510126EXPA1
270
9.842
XLON
10/06/2021
15:20:49
00268510128EXPA1
251
9.842
XLON
10/06/2021
15:20:49
00268510129EXPA1
963
9.842
XLON
10/06/2021
15:20:49
00268510131EXPA1
1259
9.840
XLON
10/06/2021
15:23:30
00268512904EXPA1
200
9.840
XLON
10/06/2021
15:23:30
00268512907EXPA1
230
9.840
XLON
10/06/2021
15:23:30
00268512908EXPA1
171
9.840
XLON
10/06/2021
15:23:30
00268512909EXPA1
159
9.840
XLON
10/06/2021
15:23:30
00268512910EXPA1
19
9.840
XLON
10/06/2021
15:23:53
00268513429EXPA1
267
9.840
XLON
10/06/2021
15:23:53
00268513430EXPA1
70
9.840
XLON
10/06/2021
15:23:53
00268513431EXPA1
2
9.840
XLON
10/06/2021
15:23:53
00268513432EXPA1
28
9.840
XLON
10/06/2021
15:23:53
00268513433EXPA1
155
9.838
XLON
10/06/2021
15:24:02
00268513630EXPA1
333
9.838
XLON
10/06/2021
15:24:02
00268513631EXPA1
146
9.838
XLON
10/06/2021
15:24:02
00268513632EXPA1
200
9.840
XLON
10/06/2021
15:24:23
00268514074EXPA1
202
9.840
XLON
10/06/2021
15:24:23
00268514075EXPA1
232
9.840
XLON
10/06/2021
15:24:57
00268514603EXPA1
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.ENDPOSDKKBNABKDFAD
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