REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
07/09/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 07/09/2021 it has purchased a total of 332,400 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
187,185
31,776
87,155
26,284
Highest price paid (per ordinary share)
10.045
10.045
10.045
10.045
Lowest price paid (per ordinary share)
9.930
9.948
9.932
9.932
Volume weighted average price paid (per ordinary share)
9.9923
10.0135
9.9930
10.0127
The purchases form part of the Company's share buyback programme announced on 5th August 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 1,260,907,135 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 1,190,417,182 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
10.010
BATE
07/09/2021
07:01:10
00277120381EXPA1
80
10.030
BATE
07/09/2021
07:08:15
00277121430EXPA1
127
10.030
BATE
07/09/2021
07:08:15
00277121431EXPA1
100
10.025
BATE
07/09/2021
07:10:55
00277121851EXPA1
386
10.025
BATE
07/09/2021
07:10:55
00277121854EXPA1
800
10.035
BATE
07/09/2021
07:12:26
00277122063EXPA1
209
10.035
BATE
07/09/2021
07:12:26
00277122064EXPA1
466
10.035
BATE
07/09/2021
07:12:26
00277122065EXPA1
449
10.035
BATE
07/09/2021
07:14:28
00277122378EXPA1
1022
10.035
BATE
07/09/2021
07:14:28
00277122379EXPA1
110
10.035
BATE
07/09/2021
07:16:00
00277122615EXPA1
100
10.035
BATE
07/09/2021
07:16:00
00277122617EXPA1
84
10.035
BATE
07/09/2021
07:16:00
00277122618EXPA1
41
10.035
BATE
07/09/2021
07:16:00
00277122619EXPA1
18
10.035
BATE
07/09/2021
07:16:00
00277122620EXPA1
16
10.035
BATE
07/09/2021
07:16:00
00277122621EXPA1
362
10.035
BATE
07/09/2021
07:16:00
00277122622EXPA1
100
10.035
BATE
07/09/2021
07:18:02
00277122925EXPA1
790
10.035
BATE
07/09/2021
07:18:02
00277122927EXPA1
344
10.035
BATE
07/09/2021
07:22:37
00277123815EXPA1
209
10.040
BATE
07/09/2021
07:24:39
00277124182EXPA1
12
10.040
BATE
07/09/2021
07:24:39
00277124183EXPA1
1235
10.040
BATE
07/09/2021
07:24:39
00277124184EXPA1
894
10.045
BATE
07/09/2021
07:31:59
00277125396EXPA1
411
10.040
BATE
07/09/2021
07:34:12
00277125732EXPA1
170
10.040
BATE
07/09/2021
07:35:19
00277125875EXPA1
195
10.040
BATE
07/09/2021
07:35:19
00277125878EXPA1
200
10.040
BATE
07/09/2021
07:37:24
00277126202EXPA1
211
10.040
BATE
07/09/2021
07:37:24
00277126204EXPA1
300
10.040
BATE
07/09/2021
07:39:23
00277126501EXPA1
40
10.040
BATE
07/09/2021
07:39:23
00277126503EXPA1
200
10.040
BATE
07/09/2021
07:41:56
00277126972EXPA1
267
10.040
BATE
07/09/2021
07:41:56
00277126973EXPA1
230
10.030
BATE
07/09/2021
07:44:28
00277127350EXPA1
90
10.030
BATE
07/09/2021
07:44:28
00277127354EXPA1
100
10.030
BATE
07/09/2021
07:44:28
00277127356EXPA1
367
10.025
BATE
07/09/2021
07:50:08
00277128304EXPA1
200
10.025
BATE
07/09/2021
07:51:35
00277128567EXPA1
80
10.025
BATE
07/09/2021
07:51:35
00277128568EXPA1
131
10.025
BATE
07/09/2021
07:51:35
00277128569EXPA1
39
10.025
BATE
07/09/2021
07:51:35
00277128570EXPA1
87
10.035
BATE
07/09/2021
08:00:44
00277130179EXPA1
10
10.035
BATE
07/09/2021
08:03:36
00277130682EXPA1
322
10.035
BATE
07/09/2021
08:03:36
00277130685EXPA1
146
10.035
BATE
07/09/2021
08:05:29
00277130988EXPA1
590
10.015
BATE
07/09/2021
08:09:26
00277131882EXPA1
52
10.015
BATE
07/09/2021
08:09:26
00277131883EXPA1
54
10.035
BATE
07/09/2021
08:22:13
00277133817EXPA1
200
10.035
BATE
07/09/2021
08:22:13
00277133819EXPA1
54
10.030
BATE
07/09/2021
08:24:13
00277134178EXPA1
1
10.030
BATE
07/09/2021
08:24:13
00277134179EXPA1
157
10.030
BATE
07/09/2021
08:24:13
00277134180EXPA1
29
10.030
BATE
07/09/2021
08:25:07
00277134317EXPA1
54
10.030
BATE
07/09/2021
08:27:55
00277134757EXPA1
80
10.030
BATE
07/09/2021
08:27:55
00277134758EXPA1
145
10.030
BATE
07/09/2021
08:27:55
00277134759EXPA1
200
10.030
BATE
07/09/2021
08:27:55
00277134760EXPA1
200
10.025
BATE
07/09/2021
08:30:09
00277135186EXPA1
54
10.025
BATE
07/09/2021
08:30:09
00277135188EXPA1
54
10.025
BATE
07/09/2021
08:38:31
00277136558EXPA1
100
10.005
BATE
07/09/2021
08:53:10
00277138611EXPA1
200
10.005
BATE
07/09/2021
08:53:10
00277138612EXPA1
329
10.005
BATE
07/09/2021
08:53:10
00277138614EXPA1
193
10.005
BATE
07/09/2021
08:53:13
00277138638EXPA1
25
10.005
BATE
07/09/2021
08:53:13
00277138639EXPA1
460
10.010
BATE
07/09/2021
09:06:49
00277140823EXPA1
200
9.992
BATE
07/09/2021
09:18:53
00277143156EXPA1
54
9.992
BATE
07/09/2021
09:19:21
00277143234EXPA1
164
9.992
BATE
07/09/2021
09:19:21
00277143235EXPA1
100
10.000
BATE
07/09/2021
09:28:45
00277144899EXPA1
54
10.000
BATE
07/09/2021
09:28:45
00277144903EXPA1
872
9.992
BATE
07/09/2021
09:32:23
00277145472EXPA1
90
9.990
BATE
07/09/2021
09:36:48
00277146246EXPA1
140
10.005
BATE
07/09/2021
09:45:40
00277147679EXPA1
100
10.005
BATE
07/09/2021
09:45:40
00277147682EXPA1
54
10.005
BATE
07/09/2021
09:47:52
00277148074EXPA1
169
10.005
BATE
07/09/2021
09:47:52
00277148075EXPA1
26
9.994
BATE
07/09/2021
09:52:46
00277148936EXPA1
374
10.000
BATE
07/09/2021
09:57:19
00277149476EXPA1
100
9.998
BATE
07/09/2021
09:59:31
00277149850EXPA1
175
10.000
BATE
07/09/2021
09:59:31
00277149851EXPA1
100
10.000
BATE
07/09/2021
09:59:31
00277149852EXPA1
100
10.000
BATE
07/09/2021
09:59:31
00277149853EXPA1
10
9.998
BATE
07/09/2021
10:00:57
00277150169EXPA1
54
9.998
BATE
07/09/2021
10:00:57
00277150171EXPA1
58
9.998
BATE
07/09/2021
10:00:57
00277150172EXPA1
54
10.005
BATE
07/09/2021
10:08:44
00277151442EXPA1
76
10.005
BATE
07/09/2021
10:10:53
00277151880EXPA1
91
10.005
BATE
07/09/2021
10:10:53
00277151882EXPA1
93
10.005
BATE
07/09/2021
10:10:56
00277151894EXPA1
25
9.994
BATE
07/09/2021
10:13:36
00277152311EXPA1
54
9.986
BATE
07/09/2021
10:16:16
00277152857EXPA1
58
9.986
BATE
07/09/2021
10:16:16
00277152858EXPA1
780
9.986
BATE
07/09/2021
10:16:34
00277152894EXPA1
54
9.990
BATE
07/09/2021
10:23:28
00277154114EXPA1
58
9.990
BATE
07/09/2021
10:23:28
00277154115EXPA1
82
9.990
BATE
07/09/2021
10:33:00
00277155455EXPA1
350
9.992
BATE
07/09/2021
10:33:12
00277155486EXPA1
12
9.990
BATE
07/09/2021
10:33:40
00277155529EXPA1
61
9.990
BATE
07/09/2021
10:33:49
00277155559EXPA1
130
9.990
BATE
07/09/2021
10:35:22
00277155803EXPA1
54
9.988
BATE
07/09/2021
10:35:52
00277155911EXPA1
100
9.990
BATE
07/09/2021
10:36:46
00277156061EXPA1
59
9.990
BATE
07/09/2021
10:36:46
00277156062EXPA1
100
9.990
BATE
07/09/2021
10:36:46
00277156063EXPA1
443
9.980
BATE
07/09/2021
10:51:00
00277159118EXPA1
54
9.978
BATE
07/09/2021
10:54:53
00277159818EXPA1
146
9.978
BATE
07/09/2021
10:54:53
00277159819EXPA1
92
9.978
BATE
07/09/2021
10:57:48
00277160330EXPA1
59
9.978
BATE
07/09/2021
10:57:48
00277160331EXPA1
432
9.986
BATE
07/09/2021
11:11:53
00277162311EXPA1
30
9.982
BATE
07/09/2021
11:14:54
00277162852EXPA1
85
9.994
BATE
07/09/2021
11:27:57
00277164889EXPA1
485
9.994
BATE
07/09/2021
11:27:57
00277164890EXPA1
20
9.994
BATE
07/09/2021
11:27:57
00277164894EXPA1
54
9.988
BATE
07/09/2021
11:33:57
00277165994EXPA1
146
9.988
BATE
07/09/2021
11:36:13
00277166286EXPA1
34
9.988
BATE
07/09/2021
11:52:26
00277168442EXPA1
4
9.988
BATE
07/09/2021
11:52:26
00277168443EXPA1
54
9.980
BATE
07/09/2021
12:06:48
00277170628EXPA1
278
9.980
BATE
07/09/2021
12:06:48
00277170631EXPA1
54
9.980
BATE
07/09/2021
12:06:48
00277170634EXPA1
100
9.982
BATE
07/09/2021
12:10:32
00277171124EXPA1
216
9.982
BATE
07/09/2021
12:10:32
00277171125EXPA1
72
9.982
BATE
07/09/2021
12:10:32
00277171126EXPA1
810
9.982
BATE
07/09/2021
12:10:32
00277171127EXPA1
256
9.982
BATE
07/09/2021
12:10:32
00277171128EXPA1
95
9.992
BATE
07/09/2021
12:18:16
00277172165EXPA1
77
9.992
BATE
07/09/2021
12:18:16
00277172166EXPA1
295
9.992
BATE
07/09/2021
12:18:16
00277172167EXPA1
405
9.992
BATE
07/09/2021
12:18:16
00277172168EXPA1
43
9.992
BATE
07/09/2021
12:18:16
00277172169EXPA1
676
9.992
BATE
07/09/2021
12:18:16
00277172171EXPA1
12
9.994
BATE
07/09/2021
12:22:00
00277172806EXPA1
334
10.005
BATE
07/09/2021
12:25:48
00277173425EXPA1
54
10.015
BATE
07/09/2021
12:49:12
00277177757EXPA1
100
10.015
BATE
07/09/2021
12:49:12
00277177761EXPA1
32
10.010
BATE
07/09/2021
12:51:37
00277178866EXPA1
160
10.010
BATE
07/09/2021
12:51:37
00277178867EXPA1
100
10.010
BATE
07/09/2021
12:51:37
00277178868EXPA1
157
10.010
BATE
07/09/2021
12:51:37
00277178869EXPA1
100
10.010
BATE
07/09/2021
12:51:37
00277178870EXPA1
39
10.010
BATE
07/09/2021
12:51:37
00277178871EXPA1
819
10.010
BATE
07/09/2021
12:51:37
00277178872EXPA1
89
10.015
BATE
07/09/2021
12:55:47
00277180009EXPA1
160
10.020
BATE
07/09/2021
13:02:56
00277181719EXPA1
100
10.020
BATE
07/09/2021
13:02:56
00277181721EXPA1
145
10.020
BATE
07/09/2021
13:02:56
00277181723EXPA1
54
10.020
BATE
07/09/2021
13:05:29
00277182381EXPA1
18
10.020
BATE
07/09/2021
13:05:29
00277182382EXPA1
307
10.020
BATE
07/09/2021
13:08:21
00277183075EXPA1
37
10.020
BATE
07/09/2021
13:08:21
00277183078EXPA1
70
10.015
BATE
07/09/2021
13:20:26
00277185717EXPA1
245
10.015
BATE
07/09/2021
13:20:26
00277185719EXPA1
328
10.015
BATE
07/09/2021
13:21:27
00277185962EXPA1
216
10.010
BATE
07/09/2021
13:26:43
00277187248EXPA1
200
10.010
BATE
07/09/2021
13:26:43
00277187249EXPA1
13
10.010
BATE
07/09/2021
13:26:43
00277187251EXPA1
14
10.015
BATE
07/09/2021
13:32:34
00277189878EXPA1
34
10.015
BATE
07/09/2021
13:32:34
00277189882EXPA1
302
10.010
BATE
07/09/2021
13:34:28
00277190609EXPA1
29
10.005
BATE
07/09/2021
13:35:50
00277191150EXPA1
2
10.005
BATE
07/09/2021
13:35:50
00277191152EXPA1
43
10.005
BATE
07/09/2021
13:35:50
00277191153EXPA1
108
10.005
BATE
07/09/2021
13:35:50
00277191155EXPA1
5
10.015
BATE
07/09/2021
13:40:24
00277193279EXPA1
193
10.030
BATE
07/09/2021
13:54:39
00277199272EXPA1
34
10.035
BATE
07/09/2021
13:59:30
00277201034EXPA1
739
10.020
BATE
07/09/2021
14:03:22
00277202671EXPA1
11
9.984
BATE
07/09/2021
14:30:22
00277214788EXPA1
73
9.962
BATE
07/09/2021
14:38:29
00277218743EXPA1
229
9.948
BATE
07/09/2021
14:45:34
00277221843EXPA1
90
9.950
BATE
07/09/2021
14:57:36
00277227518EXPA1
296
10.015
CHIX
07/09/2021
07:02:36
00277120642EXPA1
309
10.030
CHIX
07/09/2021
07:06:16
00277121133EXPA1
521
10.030
CHIX
07/09/2021
07:07:08
00277121218EXPA1
336
10.040
CHIX
07/09/2021
07:19:34
00277123252EXPA1
467
10.045
CHIX
07/09/2021
07:20:44
00277123453EXPA1
97
10.035
CHIX
07/09/2021
07:22:37
00277123814EXPA1
345
10.040
CHIX
07/09/2021
07:34:12
00277125729EXPA1
73
10.030
CHIX
07/09/2021
07:44:28
00277127351EXPA1
25
10.030
CHIX
07/09/2021
07:44:28
00277127353EXPA1
439
10.030
CHIX
07/09/2021
07:44:28
00277127355EXPA1
392
10.025
CHIX
07/09/2021
07:47:39
00277127896EXPA1
176
10.025
CHIX
07/09/2021
07:50:08
00277128305EXPA1
161
10.025
CHIX
07/09/2021
07:50:08
00277128306EXPA1
12
10.025
CHIX
07/09/2021
07:51:36
00277128574EXPA1
23
10.025
CHIX
07/09/2021
07:51:36
00277128575EXPA1
50
10.025
CHIX
07/09/2021
07:51:40
00277128604EXPA1
12
10.025
CHIX
07/09/2021
07:51:47
00277128623EXPA1
226
10.030
CHIX
07/09/2021
07:55:39
00277129258EXPA1
418
10.030
CHIX
07/09/2021
07:55:39
00277129259EXPA1
93
10.030
CHIX
07/09/2021
07:55:39
00277129260EXPA1
414
10.035
CHIX
07/09/2021
07:58:12
00277129660EXPA1
345
10.035
CHIX
07/09/2021
08:00:00
00277130025EXPA1
16
10.035
CHIX
07/09/2021
08:00:00
00277130026EXPA1
115
10.035
CHIX
07/09/2021
08:00:44
00277130172EXPA1
33
10.035
CHIX
07/09/2021
08:00:44
00277130173EXPA1
200
10.035
CHIX
07/09/2021
08:00:44
00277130174EXPA1
200
10.035
CHIX
07/09/2021
08:00:44
00277130175EXPA1
100
10.035
CHIX
07/09/2021
08:00:44
00277130176EXPA1
210
10.035
CHIX
07/09/2021
08:00:44
00277130177EXPA1
177
10.035
CHIX
07/09/2021
08:00:44
00277130178EXPA1
364
10.035
CHIX
07/09/2021
08:03:36
00277130683EXPA1
73
10.035
CHIX
07/09/2021
08:05:29
00277130986EXPA1
32
10.040
CHIX
07/09/2021
08:05:57
00277131056EXPA1
128
10.040
CHIX
07/09/2021
08:05:57
00277131057EXPA1
91
10.040
CHIX
07/09/2021
08:05:57
00277131058EXPA1
194
10.040
CHIX
07/09/2021
08:05:57
00277131059EXPA1
136
10.040
CHIX
07/09/2021
08:05:57
00277131060EXPA1
684
10.040
CHIX
07/09/2021
08:05:57
00277131061EXPA1
9
10.020
CHIX
07/09/2021
08:12:43
00277132443EXPA1
18
10.035
CHIX
07/09/2021
08:22:13
00277133815EXPA1
827
10.035
CHIX
07/09/2021
08:22:13
00277133818EXPA1
116
10.035
CHIX
07/09/2021
08:22:13
00277133821EXPA1
73
10.020
CHIX
07/09/2021
08:34:55
00277135833EXPA1
1
10.010
CHIX
07/09/2021
08:46:38
00277137606EXPA1
700
10.010
CHIX
07/09/2021
08:46:38
00277137607EXPA1
1
10.010
CHIX
07/09/2021
08:46:41
00277137611EXPA1
200
10.010
CHIX
07/09/2021
08:46:41
00277137612EXPA1
2
10.010
CHIX
07/09/2021
08:46:44
00277137613EXPA1
200
10.010
CHIX
07/09/2021
08:46:44
00277137614EXPA1
311
10.000
CHIX
07/09/2021
08:50:46
00277138196EXPA1
210
10.005
CHIX
07/09/2021
08:53:10
00277138615EXPA1
200
10.005
CHIX
07/09/2021
08:53:13
00277138635EXPA1
500
10.005
CHIX
07/09/2021
08:53:13
00277138637EXPA1
262
10.005
CHIX
07/09/2021
08:53:31
00277138681EXPA1
400
10.005
CHIX
07/09/2021
08:53:31
00277138682EXPA1
366
10.005
CHIX
07/09/2021
08:53:46
00277138701EXPA1
100
10.005
CHIX
07/09/2021
08:54:04
00277138745EXPA1
300
10.005
CHIX
07/09/2021
08:54:04
00277138746EXPA1
357
10.000
CHIX
07/09/2021
09:21:22
00277143623EXPA1
240
9.996
CHIX
07/09/2021
09:23:27
00277143980EXPA1
600
9.996
CHIX
07/09/2021
09:23:27
00277143981EXPA1
200
9.996
CHIX
07/09/2021
09:23:27
00277143984EXPA1
100
9.996
CHIX
07/09/2021
09:23:27
00277143986EXPA1
158
9.996
CHIX
07/09/2021
09:24:05
00277144168EXPA1
300
10.000
CHIX
07/09/2021
09:28:45
00277144896EXPA1
9
10.000
CHIX
07/09/2021
09:28:45
00277144901EXPA1
93
10.000
CHIX
07/09/2021
09:28:45
00277144904EXPA1
41
10.000
CHIX
07/09/2021
09:28:45
00277144905EXPA1
200
9.990
CHIX
07/09/2021
09:35:24
00277145998EXPA1
200
9.990
CHIX
07/09/2021
09:35:24
00277146000EXPA1
734
9.992
CHIX
07/09/2021
09:36:51
00277146265EXPA1
26
10.005
CHIX
07/09/2021
09:45:40
00277147677EXPA1
260
10.005
CHIX
07/09/2021
09:46:07
00277147733EXPA1
135
10.005
CHIX
07/09/2021
09:47:52
00277148071EXPA1
700
10.005
CHIX
07/09/2021
09:47:52
00277148072EXPA1
100
9.994
CHIX
07/09/2021
09:51:10
00277148705EXPA1
100
9.992
CHIX
07/09/2021
09:51:16
00277148725EXPA1
300
9.992
CHIX
07/09/2021
09:51:16
00277148726EXPA1
232
9.994
CHIX
07/09/2021
09:51:22
00277148746EXPA1
122
10.000
CHIX
07/09/2021
09:57:19
00277149478EXPA1
155
10.000
CHIX
07/09/2021
09:59:31
00277149843EXPA1
100
9.998
CHIX
07/09/2021
10:00:54
00277150150EXPA1
270
9.998
CHIX
07/09/2021
10:00:54
00277150151EXPA1
72
9.998
CHIX
07/09/2021
10:00:54
00277150152EXPA1
290
9.998
CHIX
07/09/2021
10:00:54
00277150153EXPA1
9
9.998
CHIX
07/09/2021
10:00:57
00277150168EXPA1
128
9.998
CHIX
07/09/2021
10:00:57
00277150170EXPA1
240
10.005
CHIX
07/09/2021
10:08:44
00277151441EXPA1
90
10.005
CHIX
07/09/2021
10:08:44
00277151443EXPA1
81
10.005
CHIX
07/09/2021
10:08:44
00277151444EXPA1
71
10.005
CHIX
07/09/2021
10:10:53
00277151877EXPA1
600
10.005
CHIX
07/09/2021
10:10:53
00277151881EXPA1
16
10.005
CHIX
07/09/2021
10:10:56
00277151896EXPA1
100
10.005
CHIX
07/09/2021
10:10:56
00277151897EXPA1
100
9.994
CHIX
07/09/2021
10:13:36
00277152312EXPA1
171
9.994
CHIX
07/09/2021
10:13:42
00277152327EXPA1
17
9.988
CHIX
07/09/2021
10:13:55
00277152387EXPA1
10
9.988
CHIX
07/09/2021
10:13:55
00277152388EXPA1
11
9.988
CHIX
07/09/2021
10:14:10
00277152440EXPA1
100
9.988
CHIX
07/09/2021
10:14:51
00277152565EXPA1
230
9.988
CHIX
07/09/2021
10:15:48
00277152780EXPA1
100
9.988
CHIX
07/09/2021
10:15:48
00277152781EXPA1
73
9.988
CHIX
07/09/2021
10:15:51
00277152787EXPA1
110
9.986
CHIX
07/09/2021
10:16:16
00277152856EXPA1
100
9.988
CHIX
07/09/2021
10:16:19
00277152862EXPA1
93
9.988
CHIX
07/09/2021
10:16:19
00277152863EXPA1
188
9.988
CHIX
07/09/2021
10:16:19
00277152864EXPA1
175
9.984
CHIX
07/09/2021
10:16:28
00277152885EXPA1
785
9.984
CHIX
07/09/2021
10:16:31
00277152889EXPA1
270
9.990
CHIX
07/09/2021
10:17:16
00277153054EXPA1
252
9.990
CHIX
07/09/2021
10:17:16
00277153055EXPA1
13
9.990
CHIX
07/09/2021
10:18:13
00277153274EXPA1
117
9.990
CHIX
07/09/2021
10:23:01
00277154023EXPA1
99
9.990
CHIX
07/09/2021
10:23:28
00277154113EXPA1
169
9.994
CHIX
07/09/2021
10:26:16
00277154440EXPA1
112
9.994
CHIX
07/09/2021
10:26:16
00277154441EXPA1
200
9.994
CHIX
07/09/2021
10:26:16
00277154442EXPA1
290
9.994
CHIX
07/09/2021
10:26:43
00277154527EXPA1
100
9.990
CHIX
07/09/2021
10:33:00
00277155454EXPA1
736
9.990
CHIX
07/09/2021
10:33:09
00277155482EXPA1
19
9.990
CHIX
07/09/2021
10:33:37
00277155526EXPA1
65
9.990
CHIX
07/09/2021
10:33:40
00277155530EXPA1
14
9.990
CHIX
07/09/2021
10:33:43
00277155538EXPA1
79
9.990
CHIX
07/09/2021
10:33:49
00277155560EXPA1
84
9.990
CHIX
07/09/2021
10:33:49
00277155561EXPA1
200
9.990
CHIX
07/09/2021
10:34:49
00277155712EXPA1
270
9.990
CHIX
07/09/2021
10:35:22
00277155804EXPA1
210
9.990
CHIX
07/09/2021
10:35:25
00277155810EXPA1
270
9.990
CHIX
07/09/2021
10:35:37
00277155826EXPA1
81
9.988
CHIX
07/09/2021
10:35:52
00277155912EXPA1
58
9.988
CHIX
07/09/2021
10:35:52
00277155913EXPA1
500
9.982
CHIX
07/09/2021
10:36:54
00277156155EXPA1
250
9.982
CHIX
07/09/2021
10:36:54
00277156157EXPA1
122
9.982
CHIX
07/09/2021
10:37:00
00277156181EXPA1
41
9.982
CHIX
07/09/2021
10:37:00
00277156182EXPA1
511
9.982
CHIX
07/09/2021
10:37:07
00277156221EXPA1
221
9.976
CHIX
07/09/2021
10:54:23
00277159766EXPA1
100
9.978
CHIX
07/09/2021
10:54:53
00277159813EXPA1
130
9.978
CHIX
07/09/2021
10:54:53
00277159814EXPA1
99
9.978
CHIX
07/09/2021
10:54:53
00277159816EXPA1
100
9.978
CHIX
07/09/2021
10:54:53
00277159820EXPA1
322
9.978
CHIX
07/09/2021
10:54:53
00277159821EXPA1
30
9.978
CHIX
07/09/2021
10:54:53
00277159822EXPA1
369
9.978
CHIX
07/09/2021
10:57:48
00277160328EXPA1
71
9.978
CHIX
07/09/2021
10:57:48
00277160329EXPA1
104
9.978
CHIX
07/09/2021
11:02:30
00277160982EXPA1
90
9.978
CHIX
07/09/2021
11:02:30
00277160983EXPA1
347
9.978
CHIX
07/09/2021
11:02:30
00277160984EXPA1
1
9.978
CHIX
07/09/2021
11:02:30
00277160985EXPA1
1
9.978
CHIX
07/09/2021
11:02:30
00277160986EXPA1
755
9.978
CHIX
07/09/2021
11:02:30
00277160987EXPA1
190
9.978
CHIX
07/09/2021
11:02:30
00277160988EXPA1
552
9.978
CHIX
07/09/2021
11:02:30
00277160989EXPA1
374
9.986
CHIX
07/09/2021
11:11:53
00277162308EXPA1
348
9.986
CHIX
07/09/2021
11:11:53
00277162310EXPA1
132
9.984
CHIX
07/09/2021
11:12:03
00277162354EXPA1
1
9.984
CHIX
07/09/2021
11:18:15
00277163423EXPA1
450
9.984
CHIX
07/09/2021
11:18:15
00277163424EXPA1
500
9.994
CHIX
07/09/2021
11:24:04
00277164303EXPA1
218
9.994
CHIX
07/09/2021
11:24:04
00277164304EXPA1
10
9.992
CHIX
07/09/2021
11:26:37
00277164702EXPA1
706
9.994
CHIX
07/09/2021
11:27:57
00277164891EXPA1
111
9.994
CHIX
07/09/2021
11:27:57
00277164892EXPA1
200
9.994
CHIX
07/09/2021
11:27:57
00277164893EXPA1
120
9.988
CHIX
07/09/2021
11:33:57
00277165993EXPA1
45
9.988
CHIX
07/09/2021
11:36:13
00277166288EXPA1
11
9.988
CHIX
07/09/2021
11:36:13
00277166289EXPA1
300
9.988
CHIX
07/09/2021
11:36:13
00277166290EXPA1
363
9.984
CHIX
07/09/2021
11:43:24
00277167226EXPA1
192
9.984
CHIX
07/09/2021
11:43:24
00277167227EXPA1
249
9.986
CHIX
07/09/2021
11:46:43
00277167718EXPA1
41
9.986
CHIX
07/09/2021
11:46:43
00277167720EXPA1
83
9.986
CHIX
07/09/2021
11:46:43
00277167721EXPA1
536
9.988
CHIX
07/09/2021
11:49:41
00277168148EXPA1
60
9.988
CHIX
07/09/2021
11:52:26
00277168444EXPA1
255
9.988
CHIX
07/09/2021
11:53:19
00277168528EXPA1
92
9.990
CHIX
07/09/2021
11:57:26
00277169061EXPA1
122
9.990
CHIX
07/09/2021
11:57:26
00277169063EXPA1
55
9.990
CHIX
07/09/2021
11:57:26
00277169064EXPA1
62
9.990
CHIX
07/09/2021
11:57:26
00277169065EXPA1
11
9.990
CHIX
07/09/2021
11:57:26
00277169066EXPA1
5
9.990
CHIX
07/09/2021
11:58:17
00277169167EXPA1
31
9.988
CHIX
07/09/2021
12:03:25
00277170063EXPA1
100
9.988
CHIX
07/09/2021
12:03:25
00277170064EXPA1
200
9.988
CHIX
07/09/2021
12:03:25
00277170065EXPA1
47
9.988
CHIX
07/09/2021
12:03:25
00277170067EXPA1
46
9.988
CHIX
07/09/2021
12:03:25
00277170068EXPA1
500
9.988
CHIX
07/09/2021
12:03:25
00277170069EXPA1
41
9.988
CHIX
07/09/2021
12:03:25
00277170070EXPA1
458
9.988
CHIX
07/09/2021
12:03:25
00277170071EXPA1
148
9.980
CHIX
07/09/2021
12:06:48
00277170638EXPA1
73
9.980
CHIX
07/09/2021
12:06:48
00277170640EXPA1
63
9.980
CHIX
07/09/2021
12:06:48
00277170641EXPA1
169
9.980
CHIX
07/09/2021
12:06:48
00277170642EXPA1
6
9.982
CHIX
07/09/2021
12:13:48
00277171489EXPA1
66
9.982
CHIX
07/09/2021
12:13:48
00277171490EXPA1
366
9.994
CHIX
07/09/2021
12:22:00
00277172807EXPA1
118
9.994
CHIX
07/09/2021
12:22:00
00277172808EXPA1
88
9.998
CHIX
07/09/2021
12:24:24
00277173153EXPA1
117
9.998
CHIX
07/09/2021
12:24:24
00277173154EXPA1
547
10.005
CHIX
07/09/2021
12:25:48
00277173423EXPA1
67
10.005
CHIX
07/09/2021
12:25:48
00277173426EXPA1
99
10.005
CHIX
07/09/2021
12:25:48
00277173427EXPA1
5
10.010
CHIX
07/09/2021
12:28:56
00277173889EXPA1
129
10.010
CHIX
07/09/2021
12:28:56
00277173890EXPA1
23
10.015
CHIX
07/09/2021
12:32:29
00277174615EXPA1
286
10.015
CHIX
07/09/2021
12:32:29
00277174617EXPA1
15
10.015
CHIX
07/09/2021
12:32:29
00277174621EXPA1
13
10.015
CHIX
07/09/2021
12:32:29
00277174622EXPA1
491
10.015
CHIX
07/09/2021
12:34:53
00277175122EXPA1
71
10.015
CHIX
07/09/2021
12:37:12
00277175674EXPA1
98
10.015
CHIX
07/09/2021
12:37:12
00277175675EXPA1
39
10.015
CHIX
07/09/2021
12:37:59
00277175765EXPA1
123
10.020
CHIX
07/09/2021
12:39:00
00277175923EXPA1
117
10.020
CHIX
07/09/2021
12:39:00
00277175925EXPA1
11
10.020
CHIX
07/09/2021
12:39:00
00277175926EXPA1
296
10.020
CHIX
07/09/2021
12:46:51
00277177285EXPA1
112
10.015
CHIX
07/09/2021
12:49:12
00277177759EXPA1
5
10.015
CHIX
07/09/2021
12:49:12
00277177763EXPA1
58
10.015
CHIX
07/09/2021
12:49:12
00277177764EXPA1
8
10.015
CHIX
07/09/2021
12:55:47
00277180007EXPA1
395
10.015
CHIX
07/09/2021
12:55:47
00277180011EXPA1
23
10.015
CHIX
07/09/2021
12:55:47
00277180012EXPA1
85
10.015
CHIX
07/09/2021
12:55:47
00277180013EXPA1
92
10.020
CHIX
07/09/2021
13:08:21
00277183073EXPA1
700
10.020
CHIX
07/09/2021
13:08:21
00277183077EXPA1
71
10.015
CHIX
07/09/2021
13:11:11
00277183698EXPA1
279
10.015
CHIX
07/09/2021
13:11:11
00277183699EXPA1
100
10.015
CHIX
07/09/2021
13:11:11
00277183700EXPA1
70
10.015
CHIX
07/09/2021
13:11:11
00277183701EXPA1
200
10.015
CHIX
07/09/2021
13:11:11
00277183702EXPA1
212
10.015
CHIX
07/09/2021
13:11:11
00277183703EXPA1
35
10.015
CHIX
07/09/2021
13:11:11
00277183704EXPA1
50
10.015
CHIX
07/09/2021
13:12:54
00277184091EXPA1
700
10.015
CHIX
07/09/2021
13:12:54
00277184092EXPA1
100
10.015
CHIX
07/09/2021
13:12:54
00277184093EXPA1
78
10.015
CHIX
07/09/2021
13:12:54
00277184094EXPA1
57
10.015
CHIX
07/09/2021
13:14:36
00277184522EXPA1
577
10.015
CHIX
07/09/2021
13:14:36
00277184524EXPA1
100
10.015
CHIX
07/09/2021
13:14:36
00277184525EXPA1
510
10.015
CHIX
07/09/2021
13:14:36
00277184526EXPA1
13
10.015
CHIX
07/09/2021
13:14:36
00277184527EXPA1
156
10.015
CHIX
07/09/2021
13:14:36
00277184528EXPA1
132
10.015
CHIX
07/09/2021
13:14:36
00277184529EXPA1
532
10.015
CHIX
07/09/2021
13:20:26
00277185710EXPA1
40
10.015
CHIX
07/09/2021
13:22:47
00277186291EXPA1
209
10.015
CHIX
07/09/2021
13:22:47
00277186294EXPA1
248
10.015
CHIX
07/09/2021
13:22:47
00277186295EXPA1
266
10.015
CHIX
07/09/2021
13:24:46
00277186812EXPA1
91
10.015
CHIX
07/09/2021
13:24:46
00277186814EXPA1
235
10.010
CHIX
07/09/2021
13:26:43
00277187245EXPA1
292
10.010
CHIX
07/09/2021
13:26:43
00277187247EXPA1
258
10.010
CHIX
07/09/2021
13:26:43
00277187250EXPA1
18
10.010
CHIX
07/09/2021
13:26:43
00277187252EXPA1
39
10.005
CHIX
07/09/2021
13:30:03
00277188517EXPA1
87
10.005
CHIX
07/09/2021
13:30:03
00277188518EXPA1
221
10.005
CHIX
07/09/2021
13:30:03
00277188521EXPA1
824
10.015
CHIX
07/09/2021
13:31:29
00277189329EXPA1
381
10.015
CHIX
07/09/2021
13:31:29
00277189333EXPA1
230
10.015
CHIX
07/09/2021
13:32:34
00277189876EXPA1
19
10.015
CHIX
07/09/2021
13:32:34
00277189880EXPA1
41
10.015
CHIX
07/09/2021
13:32:34
00277189884EXPA1
9
10.015
CHIX
07/09/2021
13:32:34
00277189885EXPA1
105
10.015
CHIX
07/09/2021
13:32:34
00277189889EXPA1
495
10.010
CHIX
07/09/2021
13:34:28
00277190608EXPA1
73
10.005
CHIX
07/09/2021
13:35:50
00277191151EXPA1
269
10.005
CHIX
07/09/2021
13:35:50
00277191154EXPA1
30
10.005
CHIX
07/09/2021
13:35:50
00277191156EXPA1
522
10.005
CHIX
07/09/2021
13:35:50
00277191158EXPA1
73
10.005
CHIX
07/09/2021
13:35:50
00277191159EXPA1
37
10.005
CHIX
07/09/2021
13:35:50
00277191160EXPA1
122
10.005
CHIX
07/09/2021
13:35:50
00277191161EXPA1
100
10.015
CHIX
07/09/2021
13:37:08
00277191897EXPA1
98
10.015
CHIX
07/09/2021
13:37:08
00277191900EXPA1
52
10.015
CHIX
07/09/2021
13:37:08
00277191903EXPA1
46
10.015
CHIX
07/09/2021
13:37:52
00277192129EXPA1
634
10.015
CHIX
07/09/2021
13:37:52
00277192131EXPA1
42
10.015
CHIX
07/09/2021
13:37:52
00277192133EXPA1
100
10.015
CHIX
07/09/2021
13:37:52
00277192134EXPA1
144
10.015
CHIX
07/09/2021
13:37:52
00277192136EXPA1
558
10.015
CHIX
07/09/2021
13:39:05
00277192677EXPA1
123
10.015
CHIX
07/09/2021
13:40:24
00277193276EXPA1
73
10.015
CHIX
07/09/2021
13:40:24
00277193280EXPA1
288
10.015
CHIX
07/09/2021
13:40:34
00277193349EXPA1
43
10.015
CHIX
07/09/2021
13:40:34
00277193350EXPA1
115
10.015
CHIX
07/09/2021
13:41:43
00277193728EXPA1
227
10.015
CHIX
07/09/2021
13:41:43
00277193729EXPA1
80
10.015
CHIX
07/09/2021
13:41:43
00277193731EXPA1
371
10.015
CHIX
07/09/2021
13:41:44
00277193732EXPA1
12
10.015
CHIX
07/09/2021
13:45:00
00277194886EXPA1
10
10.015
CHIX
07/09/2021
13:45:00
00277194887EXPA1
9
10.015
CHIX
07/09/2021
13:45:00
00277194888EXPA1
236
10.015
CHIX
07/09/2021
13:45:16
00277195055EXPA1
141
10.015
CHIX
07/09/2021
13:45:16
00277195057EXPA1
382
10.015
CHIX
07/09/2021
13:45:16
00277195060EXPA1
141
10.030
CHIX
07/09/2021
13:54:39
00277199265EXPA1
71
10.030
CHIX
07/09/2021
13:54:39
00277199267EXPA1
147
10.030
CHIX
07/09/2021
13:54:39
00277199269EXPA1
563
10.025
CHIX
07/09/2021
13:58:35
00277200732EXPA1
111
10.035
CHIX
07/09/2021
13:59:30
00277201031EXPA1
19
10.025
CHIX
07/09/2021
14:01:00
00277201697EXPA1
561
10.025
CHIX
07/09/2021
14:01:00
00277201698EXPA1
28
10.025
CHIX
07/09/2021
14:02:05
00277202066EXPA1
810
10.025
CHIX
07/09/2021
14:02:05
00277202067EXPA1
522
10.025
CHIX
07/09/2021
14:02:05
00277202068EXPA1
259
10.020
CHIX
07/09/2021
14:05:51
00277203759EXPA1
29
10.020
CHIX
07/09/2021
14:05:51
00277203761EXPA1
227
10.020
CHIX
07/09/2021
14:05:51
00277203764EXPA1
27
10.020
CHIX
07/09/2021
14:06:44
00277204142EXPA1
290
10.020
CHIX
07/09/2021
14:06:44
00277204143EXPA1
54
10.020
CHIX
07/09/2021
14:06:44
00277204144EXPA1
200
10.020
CHIX
07/09/2021
14:06:44
00277204145EXPA1
27
10.020
CHIX
07/09/2021
14:09:02
00277205029EXPA1
79
10.020
CHIX
07/09/2021
14:09:02
00277205031EXPA1
514
10.020
CHIX
07/09/2021
14:09:02
00277205032EXPA1
337
10.020
CHIX
07/09/2021
14:09:28
00277205226EXPA1
40
9.974
CHIX
07/09/2021
14:13:11
00277207075EXPA1
722
9.964
CHIX
07/09/2021
14:15:39
00277208017EXPA1
49
9.964
CHIX
07/09/2021
14:15:39
00277208018EXPA1
9
9.964
CHIX
07/09/2021
14:15:39
00277208019EXPA1
16
9.964
CHIX
07/09/2021
14:15:39
00277208020EXPA1
9
9.964
CHIX
07/09/2021
14:15:39
00277208021EXPA1
16
9.964
CHIX
07/09/2021
14:15:39
00277208022EXPA1
16
9.964
CHIX
07/09/2021
14:15:39
00277208023EXPA1
16
9.964
CHIX
07/09/2021
14:15:39
00277208024EXPA1
16
9.964
CHIX
07/09/2021
14:15:39
00277208025EXPA1
16
9.964
CHIX
07/09/2021
14:15:39
00277208026EXPA1
16
9.964
CHIX
07/09/2021
14:15:39
00277208027EXPA1
16
9.964
CHIX
07/09/2021
14:15:39
00277208028EXPA1
16
9.964
CHIX
07/09/2021
14:15:39
00277208029EXPA1
16
9.964
CHIX
07/09/2021
14:15:39
00277208030EXPA1
16
9.964
CHIX
07/09/2021
14:15:39
00277208031EXPA1
16
9.964
CHIX
07/09/2021
14:15:39
00277208032EXPA1
1
9.982
CHIX
07/09/2021
14:17:13
00277208579EXPA1
513
9.982
CHIX
07/09/2021
14:17:13
00277208580EXPA1
100
9.982
CHIX
07/09/2021
14:17:13
00277208582EXPA1
54
9.982
CHIX
07/09/2021
14:17:13
00277208585EXPA1
76
9.982
CHIX
07/09/2021
14:17:13
00277208587EXPA1
333
9.982
CHIX
07/09/2021
14:17:14
00277208607EXPA1
79
9.990
CHIX
07/09/2021
14:19:02
00277209371EXPA1
270
9.990
CHIX
07/09/2021
14:19:02
00277209373EXPA1
46
9.990
CHIX
07/09/2021
14:20:09
00277209874EXPA1
492
9.990
CHIX
07/09/2021
14:20:09
00277209875EXPA1
279
9.988
CHIX
07/09/2021
14:21:12
00277210366EXPA1
100
9.988
CHIX
07/09/2021
14:21:12
00277210367EXPA1
100
9.986
CHIX
07/09/2021
14:22:03
00277210726EXPA1
100
9.988
CHIX
07/09/2021
14:22:03
00277210728EXPA1
108
9.986
CHIX
07/09/2021
14:22:49
00277211069EXPA1
157
9.988
CHIX
07/09/2021
14:23:51
00277211548EXPA1
175
9.988
CHIX
07/09/2021
14:23:51
00277211550EXPA1
8
9.984
CHIX
07/09/2021
14:25:14
00277212193EXPA1
118
9.984
CHIX
07/09/2021
14:25:20
00277212257EXPA1
21
9.984
CHIX
07/09/2021
14:25:26
00277212392EXPA1
10
9.984
CHIX
07/09/2021
14:25:26
00277212393EXPA1
9
9.984
CHIX
07/09/2021
14:25:26
00277212394EXPA1
9
9.984
CHIX
07/09/2021
14:25:26
00277212395EXPA1
754
9.984
CHIX
07/09/2021
14:25:44
00277212573EXPA1
1110
9.984
CHIX
07/09/2021
14:25:44
00277212574EXPA1
105
9.988
CHIX
07/09/2021
14:27:31
00277213373EXPA1
100
9.988
CHIX
07/09/2021
14:27:31
00277213374EXPA1
260
9.988
CHIX
07/09/2021
14:27:31
00277213375EXPA1
71
9.988
CHIX
07/09/2021
14:27:31
00277213376EXPA1
500
9.988
CHIX
07/09/2021
14:27:31
00277213377EXPA1
205
9.988
CHIX
07/09/2021
14:27:31
00277213378EXPA1
194
9.988
CHIX
07/09/2021
14:27:31
00277213379EXPA1
170
9.986
CHIX
07/09/2021
14:29:06
00277214098EXPA1
191
9.986
CHIX
07/09/2021
14:29:06
00277214099EXPA1
56
9.982
CHIX
07/09/2021
14:31:28
00277215415EXPA1
307
9.982
CHIX
07/09/2021
14:31:28
00277215416EXPA1
122
9.982
CHIX
07/09/2021
14:31:28
00277215418EXPA1
251
9.980
CHIX
07/09/2021
14:32:36
00277215967EXPA1
72
9.980
CHIX
07/09/2021
14:32:36
00277215968EXPA1
363
9.976
CHIX
07/09/2021
14:33:34
00277216392EXPA1
59
9.976
CHIX
07/09/2021
14:33:34
00277216394EXPA1
624
9.956
CHIX
07/09/2021
14:36:34
00277217984EXPA1
200
9.962
CHIX
07/09/2021
14:38:29
00277218739EXPA1
100
9.962
CHIX
07/09/2021
14:38:29
00277218741EXPA1
220
9.962
CHIX
07/09/2021
14:38:29
00277218742EXPA1
22
9.962
CHIX
07/09/2021
14:38:45
00277218876EXPA1
342
9.958
CHIX
07/09/2021
14:39:22
00277219175EXPA1
420
9.956
CHIX
07/09/2021
14:40:20
00277219546EXPA1
21
9.956
CHIX
07/09/2021
14:40:20
00277219548EXPA1
373
9.952
CHIX
07/09/2021
14:43:09
00277220826EXPA1
216
9.952
CHIX
07/09/2021
14:43:09
00277220827EXPA1
300
9.952
CHIX
07/09/2021
14:44:23
00277221289EXPA1
183
9.952
CHIX
07/09/2021
14:44:23
00277221290EXPA1
100
9.952
CHIX
07/09/2021
14:44:23
00277221291EXPA1
73
9.948
CHIX
07/09/2021
14:45:34
00277221836EXPA1
100
9.948
CHIX
07/09/2021
14:45:34
00277221838EXPA1
1
9.944
CHIX
07/09/2021
14:47:57
00277222847EXPA1
576
9.944
CHIX
07/09/2021
14:47:57
00277222848EXPA1
86
9.946
CHIX
07/09/2021
14:48:56
00277223279EXPA1
5
9.946
CHIX
07/09/2021
14:48:56
00277223282EXPA1
24
9.948
CHIX
07/09/2021
14:49:28
00277223493EXPA1
181
9.948
CHIX
07/09/2021
14:49:28
00277223494EXPA1
1
9.948
CHIX
07/09/2021
14:49:28
00277223496EXPA1
290
9.948
CHIX
07/09/2021
14:49:39
00277223566EXPA1
584
9.948
CHIX
07/09/2021
14:50:12
00277223878EXPA1
14
9.948
CHIX
07/09/2021
14:52:00
00277224698EXPA1
500
9.948
CHIX
07/09/2021
14:52:00
00277224701EXPA1
4
9.948
CHIX
07/09/2021
14:52:00
00277224702EXPA1
439
9.950
CHIX
07/09/2021
14:53:34
00277225312EXPA1
39
9.950
CHIX
07/09/2021
14:54:20
00277225861EXPA1
100
9.950
CHIX
07/09/2021
14:54:20
00277225865EXPA1
42
9.950
CHIX
07/09/2021
14:55:08
00277226381EXPA1
211
9.950
CHIX
07/09/2021
14:55:08
00277226383EXPA1
64
9.950
CHIX
07/09/2021
14:56:17
00277226991EXPA1
1488
9.950
CHIX
07/09/2021
14:56:17
00277226992EXPA1
499
9.950
CHIX
07/09/2021
14:57:36
00277227514EXPA1
160
9.950
CHIX
07/09/2021
14:59:02
00277228051EXPA1
389
9.950
CHIX
07/09/2021
14:59:02
00277228052EXPA1
100
9.950
CHIX
07/09/2021
15:00:07
00277229003EXPA1
110
9.950
CHIX
07/09/2021
15:00:07
00277229005EXPA1
250
9.950
CHIX
07/09/2021
15:00:07
00277229006EXPA1
54
9.950
CHIX
07/09/2021
15:00:07
00277229007EXPA1
400
9.948
CHIX
07/09/2021
15:03:13
00277230254EXPA1
100
9.948
CHIX
07/09/2021
15:03:13
00277230255EXPA1
676
9.948
CHIX
07/09/2021
15:03:13
00277230256EXPA1
145
9.946
CHIX
07/09/2021
15:05:20
00277231086EXPA1
231
9.946
CHIX
07/09/2021
15:05:20
00277231087EXPA1
8
9.946
CHIX
07/09/2021
15:06:17
00277231389EXPA1
86
9.946
CHIX
07/09/2021
15:06:17
00277231391EXPA1
302
9.946
CHIX
07/09/2021
15:06:17
00277231392EXPA1
415
9.946
CHIX
07/09/2021
15:06:17
00277231393EXPA1
226
9.946
CHIX
07/09/2021
15:06:17
00277231394EXPA1
259
9.946
CHIX
07/09/2021
15:06:17
00277231395EXPA1
73
9.946
CHIX
07/09/2021
15:07:11
00277231834EXPA1
181
9.946
CHIX
07/09/2021
15:07:11
00277231836EXPA1
18
9.946
CHIX
07/09/2021
15:07:11
00277231837EXPA1
170
9.946
CHIX
07/09/2021
15:07:11
00277231839EXPA1
349
9.946
CHIX
07/09/2021
15:07:11
00277231842EXPA1
349
9.946
CHIX
07/09/2021
15:07:12
00277231853EXPA1
582
9.946
CHIX
07/09/2021
15:09:04
00277232501EXPA1
57
9.944
CHIX
07/09/2021
15:09:38
00277232718EXPA1
232
9.944
CHIX
07/09/2021
15:09:38
00277232719EXPA1
67
9.944
CHIX
07/09/2021
15:09:38
00277232722EXPA1
85
9.944
CHIX
07/09/2021
15:11:40
00277233653EXPA1
100
9.944
CHIX
07/09/2021
15:11:40
00277233654EXPA1
199
9.944
CHIX
07/09/2021
15:11:40
00277233655EXPA1
210
9.944
CHIX
07/09/2021
15:11:40
00277233656EXPA1
288
9.944
CHIX
07/09/2021
15:11:56
00277233768EXPA1
534
9.946
CHIX
07/09/2021
15:13:28
00277234396EXPA1
108
9.944
CHIX
07/09/2021
15:15:00
00277235098EXPA1
100
9.944
CHIX
07/09/2021
15:15:00
00277235102EXPA1
311
9.944
CHIX
07/09/2021
15:15:00
00277235107EXPA1
332
9.932
CHIX
07/09/2021
15:24:30
00277240162EXPA1
149
10.010
TRQX
07/09/2021
07:01:10
00277120380EXPA1
850
10.015
TRQX
07/09/2021
07:02:36
00277120641EXPA1
838
10.030
TRQX
07/09/2021
07:08:15
00277121429EXPA1
220
10.035
TRQX
07/09/2021
07:08:53
00277121530EXPA1
100
10.035
TRQX
07/09/2021
07:08:53
00277121531EXPA1
100
10.035
TRQX
07/09/2021
07:16:00
00277122613EXPA1
55
10.035
TRQX
07/09/2021
07:16:00
00277122614EXPA1
500
10.035
TRQX
07/09/2021
07:16:00
00277122616EXPA1
100
10.035
TRQX
07/09/2021
07:18:02
00277122924EXPA1
500
10.035
TRQX
07/09/2021
07:18:02
00277122926EXPA1
190
10.045
TRQX
07/09/2021
07:20:35
00277123441EXPA1
185
10.045
TRQX
07/09/2021
07:20:44
00277123452EXPA1
289
10.045
TRQX
07/09/2021
07:20:44
00277123455EXPA1
720
10.035
TRQX
07/09/2021
07:22:37
00277123812EXPA1
500
10.035
TRQX
07/09/2021
07:22:37
00277123813EXPA1
292
10.040
TRQX
07/09/2021
07:35:19
00277125876EXPA1
15
10.040
TRQX
07/09/2021
07:35:19
00277125879EXPA1
146
10.040
TRQX
07/09/2021
07:37:24
00277126200EXPA1
202
10.040
TRQX
07/09/2021
07:37:24
00277126201EXPA1
720
10.040
TRQX
07/09/2021
07:39:23
00277126500EXPA1
500
10.040
TRQX
07/09/2021
07:39:23
00277126502EXPA1
12
10.040
TRQX
07/09/2021
07:41:56
00277126968EXPA1
500
10.040
TRQX
07/09/2021
07:41:56
00277126969EXPA1
100
10.040
TRQX
07/09/2021
07:41:56
00277126970EXPA1
425
10.040
TRQX
07/09/2021
07:41:56
00277126971EXPA1
14
10.030
TRQX
07/09/2021
07:44:28
00277127349EXPA1
500
10.030
TRQX
07/09/2021
07:44:28
00277127352EXPA1
427
10.025
TRQX
07/09/2021
07:47:39
00277127895EXPA1
146
10.025
TRQX
07/09/2021
07:51:35
00277128565EXPA1
286
10.025
TRQX
07/09/2021
07:51:35
00277128566EXPA1
117
10.035
TRQX
07/09/2021
07:54:27
00277129045EXPA1
146
10.035
TRQX
07/09/2021
07:54:27
00277129046EXPA1
1236
10.035
TRQX
07/09/2021
07:54:27
00277129047EXPA1
58
10.030
TRQX
07/09/2021
07:55:39
00277129261EXPA1
88
10.030
TRQX
07/09/2021
07:55:39
00277129262EXPA1
406
10.030
TRQX
07/09/2021
07:55:39
00277129263EXPA1
712
10.015
TRQX
07/09/2021
08:09:26
00277131881EXPA1
100
10.025
TRQX
07/09/2021
08:30:09
00277135187EXPA1
500
10.025
TRQX
07/09/2021
08:30:09
00277135189EXPA1
48
10.025
TRQX
07/09/2021
08:37:34
00277136346EXPA1
293
10.020
TRQX
07/09/2021
08:42:06
00277137041EXPA1
216
10.020
TRQX
07/09/2021
08:43:18
00277137143EXPA1
180
10.020
TRQX
07/09/2021
08:43:18
00277137144EXPA1
100
10.020
TRQX
07/09/2021
08:43:24
00277137170EXPA1
360
10.005
TRQX
07/09/2021
08:53:10
00277138613EXPA1
180
10.005
TRQX
07/09/2021
08:53:13
00277138633EXPA1
51
10.005
TRQX
07/09/2021
09:13:32
00277142188EXPA1
100
10.005
TRQX
07/09/2021
09:14:09
00277142300EXPA1
100
10.005
TRQX
07/09/2021
09:15:55
00277142617EXPA1
46
10.005
TRQX
07/09/2021
09:15:55
00277142618EXPA1
262
10.005
TRQX
07/09/2021
09:18:43
00277143115EXPA1
180
10.005
TRQX
07/09/2021
09:18:43
00277143116EXPA1
100
10.005
TRQX
07/09/2021
09:18:43
00277143117EXPA1
100
9.992
TRQX
07/09/2021
09:18:53
00277143154EXPA1
727
9.992
TRQX
07/09/2021
09:18:53
00277143155EXPA1
61
9.998
TRQX
07/09/2021
09:21:01
00277143576EXPA1
100
9.992
TRQX
07/09/2021
09:32:23
00277145471EXPA1
274
9.992
TRQX
07/09/2021
09:35:15
00277145967EXPA1
100
9.990
TRQX
07/09/2021
09:35:24
00277145996EXPA1
180
10.005
TRQX
07/09/2021
09:45:40
00277147681EXPA1
100
10.005
TRQX
07/09/2021
09:45:40
00277147683EXPA1
146
10.005
TRQX
07/09/2021
09:45:40
00277147684EXPA1
858
9.994
TRQX
07/09/2021
09:51:19
00277148730EXPA1
1
9.994
TRQX
07/09/2021
10:13:36
00277152310EXPA1
872
9.990
TRQX
07/09/2021
10:17:31
00277153151EXPA1
11
9.992
TRQX
07/09/2021
10:17:34
00277153156EXPA1
17
9.990
TRQX
07/09/2021
10:19:40
00277153565EXPA1
12
9.990
TRQX
07/09/2021
10:21:55
00277153850EXPA1
180
9.990
TRQX
07/09/2021
10:21:55
00277153851EXPA1
708
9.994
TRQX
07/09/2021
10:26:43
00277154526EXPA1
100
9.994
TRQX
07/09/2021
10:29:13
00277154943EXPA1
376
9.994
TRQX
07/09/2021
10:29:13
00277154944EXPA1
153
9.994
TRQX
07/09/2021
10:29:28
00277154994EXPA1
157
9.994
TRQX
07/09/2021
10:29:28
00277154995EXPA1
157
9.994
TRQX
07/09/2021
10:29:28
00277154996EXPA1
351
9.990
TRQX
07/09/2021
10:35:10
00277155783EXPA1
180
9.990
TRQX
07/09/2021
10:35:22
00277155802EXPA1
146
9.990
TRQX
07/09/2021
10:35:58
00277155925EXPA1
100
9.990
TRQX
07/09/2021
10:35:58
00277155926EXPA1
84
9.982
TRQX
07/09/2021
10:36:54
00277156154EXPA1
6
9.980
TRQX
07/09/2021
10:44:15
00277157770EXPA1
356
9.980
TRQX
07/09/2021
10:44:15
00277157771EXPA1
23
9.978
TRQX
07/09/2021
10:54:53
00277159812EXPA1
100
9.978
TRQX
07/09/2021
10:54:53
00277159815EXPA1
146
9.978
TRQX
07/09/2021
10:54:53
00277159817EXPA1
377
9.978
TRQX
07/09/2021
10:57:48
00277160326EXPA1
66
9.978
TRQX
07/09/2021
10:57:48
00277160327EXPA1
422
9.986
TRQX
07/09/2021
11:11:53
00277162314EXPA1
159
9.984
TRQX
07/09/2021
11:12:03
00277162355EXPA1
747
9.984
TRQX
07/09/2021
11:12:03
00277162356EXPA1
1
9.982
TRQX
07/09/2021
11:14:54
00277162853EXPA1
366
9.982
TRQX
07/09/2021
11:14:54
00277162854EXPA1
772
9.982
TRQX
07/09/2021
11:14:54
00277162855EXPA1
146
9.982
TRQX
07/09/2021
11:14:54
00277162856EXPA1
180
9.982
TRQX
07/09/2021
11:40:02
00277166716EXPA1
177
9.982
TRQX
07/09/2021
11:40:02
00277166717EXPA1
37
9.988
TRQX
07/09/2021
11:52:26
00277168440EXPA1
54
10.020
TRQX
07/09/2021
12:46:51
00277177286EXPA1
549
10.020
TRQX
07/09/2021
12:46:51
00277177287EXPA1
86
10.005
TRQX
07/09/2021
13:35:50
00277191162EXPA1
88
10.005
TRQX
07/09/2021
13:35:50
00277191163EXPA1
15
9.932
TRQX
07/09/2021
15:22:04
00277238971EXPA1
173
10.010
XLON
07/09/2021
07:01:10
00277120379EXPA1
616
10.010
XLON
07/09/2021
07:01:10
00277120383EXPA1
109
10.010
XLON
07/09/2021
07:01:10
00277120384EXPA1
1045
10.030
XLON
07/09/2021
07:04:54
00277120885EXPA1
147
10.030
XLON
07/09/2021
07:04:54
00277120886EXPA1
587
10.030
XLON
07/09/2021
07:04:54
00277120887EXPA1
710
10.035
XLON
07/09/2021
07:06:16
00277121134EXPA1
319
10.030
XLON
07/09/2021
07:07:08
00277121219EXPA1
159
10.030
XLON
07/09/2021
07:07:08
00277121220EXPA1
671
10.025
XLON
07/09/2021
07:10:16
00277121728EXPA1
280
10.025
XLON
07/09/2021
07:10:55
00277121852EXPA1
295
10.025
XLON
07/09/2021
07:10:55
00277121853EXPA1
276
10.025
XLON
07/09/2021
07:10:55
00277121855EXPA1
985
10.045
XLON
07/09/2021
07:20:44
00277123454EXPA1
100
10.040
XLON
07/09/2021
07:29:32
00277125002EXPA1
224
10.045
XLON
07/09/2021
07:29:56
00277125048EXPA1
200
10.045
XLON
07/09/2021
07:29:56
00277125049EXPA1
1022
10.045
XLON
07/09/2021
07:29:56
00277125050EXPA1
100
10.045
XLON
07/09/2021
07:30:19
00277125116EXPA1
100
10.045
XLON
07/09/2021
07:30:22
00277125123EXPA1
100
10.045
XLON
07/09/2021
07:30:25
00277125136EXPA1
100
10.045
XLON
07/09/2021
07:30:28
00277125141EXPA1
1470
10.045
XLON
07/09/2021
07:31:59
00277125397EXPA1
210
10.040
XLON
07/09/2021
07:31:59
00277125398EXPA1
211
10.040
XLON
07/09/2021
07:31:59
00277125399EXPA1
609
10.040
XLON
07/09/2021
07:34:12
00277125730EXPA1
208
10.040
XLON
07/09/2021
07:34:12
00277125731EXPA1
733
10.040
XLON
07/09/2021
07:35:19
00277125877EXPA1
200
10.040
XLON
07/09/2021
07:37:24
00277126203EXPA1
166
10.040
XLON
07/09/2021
07:37:24
00277126205EXPA1
126
10.040
XLON
07/09/2021
07:37:24
00277126206EXPA1
305
10.040
XLON
07/09/2021
07:37:24
00277126207EXPA1
11
10.020
XLON
07/09/2021
07:46:46
00277127716EXPA1
382
10.025
XLON
07/09/2021
07:47:39
00277127897EXPA1
454
10.025
XLON
07/09/2021
07:47:39
00277127898EXPA1
726
10.025
XLON
07/09/2021
07:50:08
00277128307EXPA1
6
10.035
XLON
07/09/2021
07:58:27
00277129710EXPA1
663
10.035
XLON
07/09/2021
08:00:00
00277130027EXPA1
692
10.035
XLON
07/09/2021
08:03:36
00277130684EXPA1
360
10.035
XLON
07/09/2021
08:03:36
00277130686EXPA1
32
10.035
XLON
07/09/2021
08:03:36
00277130687EXPA1
278
10.035
XLON
07/09/2021
08:05:29
00277130987EXPA1
176
10.035
XLON
07/09/2021
08:05:29
00277130989EXPA1
745
10.030
XLON
07/09/2021
08:07:42
00277131407EXPA1
62
10.020
XLON
07/09/2021
08:13:26
00277132574EXPA1
368
10.035
XLON
07/09/2021
08:21:19
00277133654EXPA1
196
10.035
XLON
07/09/2021
08:21:19
00277133655EXPA1
290
10.035
XLON
07/09/2021
08:21:19
00277133656EXPA1
307
10.035
XLON
07/09/2021
08:21:52
00277133714EXPA1
200
10.035
XLON
07/09/2021
08:21:52
00277133715EXPA1
184
10.035
XLON
07/09/2021
08:21:52
00277133716EXPA1
1
10.035
XLON
07/09/2021
08:22:13
00277133814EXPA1
58
10.035
XLON
07/09/2021
08:22:13
00277133816EXPA1
166
10.035
XLON
07/09/2021
08:22:13
00277133820EXPA1
490
10.025
XLON
07/09/2021
08:24:08
00277134160EXPA1
71
10.025
XLON
07/09/2021
08:24:08
00277134161EXPA1
154
10.020
XLON
07/09/2021
08:34:55
00277135834EXPA1
5
10.025
XLON
07/09/2021
08:38:31
00277136559EXPA1
58
10.025
XLON
07/09/2021
08:38:31
00277136560EXPA1
341
10.025
XLON
07/09/2021
08:40:19
00277136819EXPA1
200
10.025
XLON
07/09/2021
08:40:19
00277136820EXPA1
186
10.025
XLON
07/09/2021
08:40:19
00277136821EXPA1
669
10.015
XLON
07/09/2021
08:42:01
00277137028EXPA1
62
10.015
XLON
07/09/2021
08:43:24
00277137171EXPA1
712
10.010
XLON
07/09/2021
08:46:21
00277137573EXPA1
167
10.005
XLON
07/09/2021
08:53:13
00277138631EXPA1
193
10.005
XLON
07/09/2021
08:53:13
00277138632EXPA1
160
10.005
XLON
07/09/2021
08:53:13
00277138634EXPA1
200
10.005
XLON
07/09/2021
08:53:13
00277138636EXPA1
280
10.000
XLON
07/09/2021
08:53:14
00277138641EXPA1
304
10.000
XLON
07/09/2021
08:53:17
00277138652EXPA1
334
10.000
XLON
07/09/2021
08:54:07
00277138781EXPA1
284
10.000
XLON
07/09/2021
08:54:15
00277138794EXPA1
769
9.998
XLON
07/09/2021
09:00:16
00277139563EXPA1
285
9.998
XLON
07/09/2021
09:03:18
00277140108EXPA1
187
10.010
XLON
07/09/2021
09:04:43
00277140320EXPA1
104
10.010
XLON
07/09/2021
09:04:46
00277140340EXPA1
48
10.010
XLON
07/09/2021
09:06:49
00277140824EXPA1
200
10.010
XLON
07/09/2021
09:06:49
00277140825EXPA1
765
10.005
XLON
07/09/2021
09:08:39
00277141184EXPA1
852
10.010
XLON
07/09/2021
09:10:56
00277141667EXPA1
200
10.010
XLON
07/09/2021
09:10:56
00277141668EXPA1
64
10.010
XLON
07/09/2021
09:10:56
00277141669EXPA1
147
10.010
XLON
07/09/2021
09:10:56
00277141670EXPA1
81
10.010
XLON
07/09/2021
09:10:56
00277141671EXPA1
80
10.010
XLON
07/09/2021
09:10:56
00277141672EXPA1
164
10.010
XLON
07/09/2021
09:10:59
00277141681EXPA1
200
10.010
XLON
07/09/2021
09:10:59
00277141682EXPA1
265
10.010
XLON
07/09/2021
09:10:59
00277141683EXPA1
181
10.010
XLON
07/09/2021
09:10:59
00277141684EXPA1
200
10.010
XLON
07/09/2021
09:10:59
00277141685EXPA1
615
10.000
XLON
07/09/2021
09:14:04
00277142286EXPA1
638
9.996
XLON
07/09/2021
09:18:48
00277143139EXPA1
47
9.994
XLON
07/09/2021
09:20:25
00277143489EXPA1
200
9.994
XLON
07/09/2021
09:23:27
00277143982EXPA1
134
9.994
XLON
07/09/2021
09:23:27
00277143983EXPA1
134
9.996
XLON
07/09/2021
09:23:27
00277143985EXPA1
174
9.996
XLON
07/09/2021
09:23:27
00277143987EXPA1
16
9.998
XLON
07/09/2021
09:27:27
00277144731EXPA1
37
9.998
XLON
07/09/2021
09:27:27
00277144732EXPA1
499
9.998
XLON
07/09/2021
09:28:40
00277144886EXPA1
58
10.000
XLON
07/09/2021
09:28:45
00277144897EXPA1
17
10.000
XLON
07/09/2021
09:28:45
00277144898EXPA1
8
10.000
XLON
07/09/2021
09:28:45
00277144900EXPA1
281
10.000
XLON
07/09/2021
09:28:45
00277144902EXPA1
583
9.996
XLON
07/09/2021
09:30:02
00277145065EXPA1
200
9.994
XLON
07/09/2021
09:30:07
00277145080EXPA1
200
9.994
XLON
07/09/2021
09:30:16
00277145109EXPA1
183
9.994
XLON
07/09/2021
09:30:16
00277145110EXPA1
200
9.994
XLON
07/09/2021
09:30:19
00277145120EXPA1
200
9.994
XLON
07/09/2021
09:30:25
00277145161EXPA1
88
9.988
XLON
07/09/2021
09:31:27
00277145286EXPA1
222
9.988
XLON
07/09/2021
09:31:27
00277145290EXPA1
173
9.988
XLON
07/09/2021
09:31:27
00277145291EXPA1
511
9.990
XLON
07/09/2021
09:33:37
00277145678EXPA1
200
9.990
XLON
07/09/2021
09:34:15
00277145791EXPA1
200
9.990
XLON
07/09/2021
09:35:24
00277145997EXPA1
200
9.992
XLON
07/09/2021
09:37:54
00277146372EXPA1
96
9.994
XLON
07/09/2021
09:39:06
00277146658EXPA1
143
10.000
XLON
07/09/2021
09:40:39
00277146891EXPA1
117
10.000
XLON
07/09/2021
09:40:39
00277146892EXPA1
100
10.000
XLON
07/09/2021
09:40:39
00277146893EXPA1
645
10.005
XLON
07/09/2021
09:45:35
00277147666EXPA1
370
10.005
XLON
07/09/2021
09:45:40
00277147676EXPA1
360
10.005
XLON
07/09/2021
09:45:40
00277147678EXPA1
200
10.005
XLON
07/09/2021
09:45:40
00277147680EXPA1
523
10.005
XLON
07/09/2021
09:46:02
00277147729EXPA1
200
10.005
XLON
07/09/2021
09:47:52
00277148069EXPA1
394
10.005
XLON
07/09/2021
09:47:52
00277148070EXPA1
58
10.005
XLON
07/09/2021
09:47:52
00277148073EXPA1
472
10.000
XLON
07/09/2021
09:47:54
00277148078EXPA1
174
9.996
XLON
07/09/2021
09:51:05
00277148678EXPA1
413
9.996
XLON
07/09/2021
09:51:05
00277148680EXPA1
28
10.000
XLON
07/09/2021
09:57:19
00277149475EXPA1
5
10.000
XLON
07/09/2021
09:57:19
00277149477EXPA1
37
9.998
XLON
07/09/2021
09:59:31
00277149848EXPA1
551
9.998
XLON
07/09/2021
09:59:31
00277149849EXPA1
200
9.998
XLON
07/09/2021
09:59:31
00277149854EXPA1
33
9.998
XLON
07/09/2021
09:59:31
00277149855EXPA1
56
9.998
XLON
07/09/2021
09:59:36
00277149870EXPA1
200
9.998
XLON
07/09/2021
10:00:03
00277150043EXPA1
200
9.998
XLON
07/09/2021
10:00:06
00277150059EXPA1
375
10.005
XLON
07/09/2021
10:08:39
00277151415EXPA1
122
10.005
XLON
07/09/2021
10:08:39
00277151416EXPA1
58
10.005
XLON
07/09/2021
10:08:44
00277151439EXPA1
79
10.005
XLON
07/09/2021
10:08:44
00277151440EXPA1
200
10.005
XLON
07/09/2021
10:09:50
00277151617EXPA1
386
10.005
XLON
07/09/2021
10:09:50
00277151618EXPA1
200
10.005
XLON
07/09/2021
10:10:44
00277151849EXPA1
200
10.005
XLON
07/09/2021
10:10:47
00277151863EXPA1
200
10.005
XLON
07/09/2021
10:10:53
00277151878EXPA1
184
10.005
XLON
07/09/2021
10:10:53
00277151879EXPA1
200
10.005
XLON
07/09/2021
10:10:56
00277151895EXPA1
232
10.000
XLON
07/09/2021
10:13:31
00277152303EXPA1
306
10.000
XLON
07/09/2021
10:13:31
00277152304EXPA1
478
9.988
XLON
07/09/2021
10:13:50
00277152353EXPA1
200
9.988
XLON
07/09/2021
10:13:58
00277152394EXPA1
200
9.988
XLON
07/09/2021
10:14:51
00277152566EXPA1
109
9.988
XLON
07/09/2021
10:14:54
00277152576EXPA1
83
9.984
XLON
07/09/2021
10:16:11
00277152853EXPA1
430
9.984
XLON
07/09/2021
10:16:11
00277152854EXPA1
48
9.988
XLON
07/09/2021
10:19:37
00277153559EXPA1
707
9.990
XLON
07/09/2021
10:22:56
00277153948EXPA1
637
9.992
XLON
07/09/2021
10:29:08
00277154890EXPA1
200
9.990
XLON
07/09/2021
10:29:25
00277154975EXPA1
545
9.990
XLON
07/09/2021
10:32:52
00277155419EXPA1
200
9.988
XLON
07/09/2021
10:32:57
00277155448EXPA1
633
9.988
XLON
07/09/2021
10:33:32
00277155519EXPA1
54
9.988
XLON
07/09/2021
10:33:37
00277155527EXPA1
14
9.990
XLON
07/09/2021
10:33:49
00277155562EXPA1
136
9.990
XLON
07/09/2021
10:33:49
00277155563EXPA1
35
9.990
XLON
07/09/2021
10:33:49
00277155564EXPA1
355
9.990
XLON
07/09/2021
10:33:52
00277155566EXPA1
200
9.990
XLON
07/09/2021
10:33:55
00277155586EXPA1
200
9.990
XLON
07/09/2021
10:33:58
00277155597EXPA1
145
9.990
XLON
07/09/2021
10:33:58
00277155598EXPA1
200
9.990
XLON
07/09/2021
10:34:16
00277155622EXPA1
143
9.990
XLON
07/09/2021
10:34:16
00277155623EXPA1
200
9.990
XLON
07/09/2021
10:34:25
00277155635EXPA1
16
9.990
XLON
07/09/2021
10:34:49
00277155713EXPA1
370
9.990
XLON
07/09/2021
10:35:22
00277155801EXPA1
200
9.990
XLON
07/09/2021
10:35:37
00277155827EXPA1
161
9.990
XLON
07/09/2021
10:35:37
00277155828EXPA1
672
9.986
XLON
07/09/2021
10:35:38
00277155835EXPA1
663
9.984
XLON
07/09/2021
10:36:46
00277156067EXPA1
200
9.982
XLON
07/09/2021
10:36:51
00277156145EXPA1
200
9.982
XLON
07/09/2021
10:36:54
00277156156EXPA1
176
9.982
XLON
07/09/2021
10:36:54
00277156158EXPA1
200
9.982
XLON
07/09/2021
10:36:57
00277156163EXPA1
200
9.982
XLON
07/09/2021
10:37:00
00277156183EXPA1
87
9.982
XLON
07/09/2021
10:37:00
00277156184EXPA1
176
9.982
XLON
07/09/2021
10:37:00
00277156185EXPA1
200
9.982
XLON
07/09/2021
10:37:00
00277156186EXPA1
81
9.982
XLON
07/09/2021
10:37:00
00277156187EXPA1
200
9.982
XLON
07/09/2021
10:37:00
00277156188EXPA1
1010
9.982
XLON
07/09/2021
10:37:07
00277156222EXPA1
569
9.982
XLON
07/09/2021
10:39:37
00277156554EXPA1
602
9.976
XLON
07/09/2021
10:41:15
00277156862EXPA1
200
9.980
XLON
07/09/2021
10:44:15
00277157769EXPA1
370
9.980
XLON
07/09/2021
10:44:15
00277157772EXPA1
667
9.980
XLON
07/09/2021
10:44:15
00277157773EXPA1
661
9.974
XLON
07/09/2021
10:45:49
00277158086EXPA1
75
9.980
XLON
07/09/2021
10:51:00
00277159119EXPA1
61
9.980
XLON
07/09/2021
10:51:00
00277159120EXPA1
115
9.980
XLON
07/09/2021
10:51:00
00277159121EXPA1
719
9.980
XLON
07/09/2021
10:51:00
00277159122EXPA1
297
9.980
XLON
07/09/2021
10:51:00
00277159123EXPA1
116
9.980
XLON
07/09/2021
10:51:00
00277159124EXPA1
29
9.980
XLON
07/09/2021
10:51:00
00277159125EXPA1
116
9.980
XLON
07/09/2021
10:51:00
00277159126EXPA1
517
9.974
XLON
07/09/2021
10:52:03
00277159361EXPA1
143
9.976
XLON
07/09/2021
10:54:23
00277159767EXPA1
15
9.976
XLON
07/09/2021
10:54:23
00277159768EXPA1
198
9.978
XLON
07/09/2021
10:57:48
00277160332EXPA1
1
9.982
XLON
07/09/2021
11:07:58
00277161787EXPA1
1411
9.986
XLON
07/09/2021
11:11:53
00277162309EXPA1
49
9.982
XLON
07/09/2021
11:17:48
00277163392EXPA1
763
9.984
XLON
07/09/2021
11:18:15
00277163425EXPA1
90
9.984
XLON
07/09/2021
11:18:15
00277163426EXPA1
370
9.994
XLON
07/09/2021
11:24:04
00277164305EXPA1
240
9.994
XLON
07/09/2021
11:24:04
00277164306EXPA1
200
9.994
XLON
07/09/2021
11:24:04
00277164307EXPA1
433
9.994
XLON
07/09/2021
11:24:04
00277164308EXPA1
1
9.992
XLON
07/09/2021
11:26:37
00277164703EXPA1
631
9.992
XLON
07/09/2021
11:30:21
00277165400EXPA1
722
9.988
XLON
07/09/2021
11:32:35
00277165803EXPA1
58
9.988
XLON
07/09/2021
11:33:57
00277165992EXPA1
588
9.986
XLON
07/09/2021
11:34:14
00277166033EXPA1
200
9.988
XLON
07/09/2021
11:36:13
00277166285EXPA1
292
9.988
XLON
07/09/2021
11:36:13
00277166287EXPA1
15
9.986
XLON
07/09/2021
11:37:25
00277166445EXPA1
46
9.986
XLON
07/09/2021
11:37:25
00277166446EXPA1
80
9.986
XLON
07/09/2021
11:37:25
00277166447EXPA1
343
9.986
XLON
07/09/2021
11:37:25
00277166449EXPA1
85
9.982
XLON
07/09/2021
11:39:12
00277166652EXPA1
379
9.982
XLON
07/09/2021
11:39:12
00277166653EXPA1
370
9.984
XLON
07/09/2021
11:43:24
00277167228EXPA1
210
9.984
XLON
07/09/2021
11:43:24
00277167229EXPA1
253
9.984
XLON
07/09/2021
11:43:24
00277167230EXPA1
168
9.984
XLON
07/09/2021
11:43:24
00277167231EXPA1
170
9.986
XLON
07/09/2021
11:46:43
00277167719EXPA1
1043
9.988
XLON
07/09/2021
11:49:41
00277168147EXPA1
200
9.988
XLON
07/09/2021
11:49:41
00277168149EXPA1
75
9.988
XLON
07/09/2021
11:49:41
00277168150EXPA1
222
9.988
XLON
07/09/2021
11:52:26
00277168441EXPA1
44
9.988
XLON
07/09/2021
11:53:19
00277168529EXPA1
121
9.990
XLON
07/09/2021
11:55:31
00277168788EXPA1
137
9.990
XLON
07/09/2021
11:55:31
00277168789EXPA1
93
9.990
XLON
07/09/2021
11:55:31
00277168790EXPA1
124
9.990
XLON
07/09/2021
11:55:31
00277168791EXPA1
5
9.990
XLON
07/09/2021
11:55:31
00277168792EXPA1
300
9.990
XLON
07/09/2021
11:55:31
00277168793EXPA1
182
9.990
XLON
07/09/2021
11:55:31
00277168794EXPA1
459
9.990
XLON
07/09/2021
11:55:31
00277168795EXPA1
1
9.990
XLON
07/09/2021
11:57:26
00277169062EXPA1
432
9.992
XLON
07/09/2021
11:59:00
00277169262EXPA1
174
9.992
XLON
07/09/2021
11:59:00
00277169263EXPA1
44
9.992
XLON
07/09/2021
11:59:00
00277169264EXPA1
340
9.992
XLON
07/09/2021
11:59:00
00277169265EXPA1
312
9.992
XLON
07/09/2021
11:59:00
00277169266EXPA1
407
9.986
XLON
07/09/2021
12:00:41
00277169646EXPA1
100
9.986
XLON
07/09/2021
12:00:41
00277169648EXPA1
392
9.984
XLON
07/09/2021
12:01:22
00277169766EXPA1
200
9.980
XLON
07/09/2021
12:06:48
00277170627EXPA1
58
9.980
XLON
07/09/2021
12:06:48
00277170629EXPA1
200
9.980
XLON
07/09/2021
12:06:48
00277170630EXPA1
141
9.980
XLON
07/09/2021
12:06:48
00277170633EXPA1
52
9.980
XLON
07/09/2021
12:06:48
00277170635EXPA1
58
9.980
XLON
07/09/2021
12:06:48
00277170637EXPA1
38
9.982
XLON
07/09/2021
12:13:48
00277171491EXPA1
205
9.982
XLON
07/09/2021
12:13:48
00277171492EXPA1
515
9.982
XLON
07/09/2021
12:13:48
00277171493EXPA1
330
9.982
XLON
07/09/2021
12:13:48
00277171494EXPA1
1
9.982
XLON
07/09/2021
12:13:48
00277171495EXPA1
242
9.982
XLON
07/09/2021
12:13:48
00277171496EXPA1
149
10.000
XLON
07/09/2021
12:24:27
00277173159EXPA1
205
10.000
XLON
07/09/2021
12:24:27
00277173160EXPA1
1025
10.005
XLON
07/09/2021
12:25:48
00277173424EXPA1
127
10.010
XLON
07/09/2021
12:28:56
00277173886EXPA1
73
10.010
XLON
07/09/2021
12:28:56
00277173887EXPA1
46
10.010
XLON
07/09/2021
12:28:56
00277173888EXPA1
85
10.015
XLON
07/09/2021
12:30:09
00277174180EXPA1
200
10.015
XLON
07/09/2021
12:30:09
00277174182EXPA1
42
10.015
XLON
07/09/2021
12:30:09
00277174184EXPA1
163
10.015
XLON
07/09/2021
12:30:09
00277174185EXPA1
1630
10.015
XLON
07/09/2021
12:30:09
00277174186EXPA1
123
10.015
XLON
07/09/2021
12:32:29
00277174616EXPA1
217
10.015
XLON
07/09/2021
12:32:29
00277174618EXPA1
5
10.015
XLON
07/09/2021
12:32:29
00277174619EXPA1
200
10.015
XLON
07/09/2021
12:32:29
00277174620EXPA1
349
10.015
XLON
07/09/2021
12:32:30
00277174623EXPA1
25
10.015
XLON
07/09/2021
12:34:50
00277175110EXPA1
240
10.015
XLON
07/09/2021
12:34:53
00277175123EXPA1
200
10.015
XLON
07/09/2021
12:34:53
00277175124EXPA1
476
10.015
XLON
07/09/2021
12:34:53
00277175125EXPA1
30
10.015
XLON
07/09/2021
12:37:12
00277175669EXPA1
42
10.015
XLON
07/09/2021
12:37:12
00277175670EXPA1
230
10.015
XLON
07/09/2021
12:37:12
00277175672EXPA1
5
10.015
XLON
07/09/2021
12:37:59
00277175764EXPA1
12
10.020
XLON
07/09/2021
12:39:00
00277175924EXPA1
448
10.025
XLON
07/09/2021
12:41:00
00277176256EXPA1
5
10.025
XLON
07/09/2021
12:41:00
00277176257EXPA1
976
10.025
XLON
07/09/2021
12:41:00
00277176258EXPA1
200
10.025
XLON
07/09/2021
12:41:21
00277176312EXPA1
378
10.025
XLON
07/09/2021
12:41:21
00277176313EXPA1
890
10.025
XLON
07/09/2021
12:41:21
00277176314EXPA1
93
10.025
XLON
07/09/2021
12:44:07
00277176784EXPA1
36
10.025
XLON
07/09/2021
12:44:07
00277176785EXPA1
42
10.025
XLON
07/09/2021
12:44:07
00277176786EXPA1
221
10.025
XLON
07/09/2021
12:44:07
00277176787EXPA1
140
10.025
XLON
07/09/2021
12:44:07
00277176788EXPA1
891
10.025
XLON
07/09/2021
12:44:07
00277176789EXPA1
58
10.020
XLON
07/09/2021
12:46:51
00277177281EXPA1
86
10.020
XLON
07/09/2021
12:46:51
00277177282EXPA1
236
10.020
XLON
07/09/2021
12:46:51
00277177283EXPA1
5
10.020
XLON
07/09/2021
12:46:51
00277177284EXPA1
58
10.015
XLON
07/09/2021
12:49:12
00277177755EXPA1
42
10.015
XLON
07/09/2021
12:49:12
00277177756EXPA1
206
10.015
XLON
07/09/2021
12:49:12
00277177758EXPA1
200
10.015
XLON
07/09/2021
12:49:12
00277177760EXPA1
366
10.015
XLON
07/09/2021
12:49:12
00277177762EXPA1
92
10.015
XLON
07/09/2021
12:55:47
00277180006EXPA1
200
10.015
XLON
07/09/2021
12:55:47
00277180008EXPA1
200
10.015
XLON
07/09/2021
12:55:47
00277180010EXPA1
938
10.020
XLON
07/09/2021
12:56:00
00277180052EXPA1
787
10.020
XLON
07/09/2021
12:58:15
00277180628EXPA1
364
10.020
XLON
07/09/2021
12:58:15
00277180629EXPA1
158
10.025
XLON
07/09/2021
13:01:00
00277181272EXPA1
213
10.025
XLON
07/09/2021
13:01:00
00277181273EXPA1
200
10.025
XLON
07/09/2021
13:01:00
00277181274EXPA1
200
10.025
XLON
07/09/2021
13:01:00
00277181275EXPA1
73
10.025
XLON
07/09/2021
13:01:00
00277181276EXPA1
200
10.025
XLON
07/09/2021
13:01:00
00277181277EXPA1
490
10.025
XLON
07/09/2021
13:01:00
00277181278EXPA1
45
10.025
XLON
07/09/2021
13:01:00
00277181279EXPA1
360
10.020
XLON
07/09/2021
13:02:56
00277181720EXPA1
327
10.020
XLON
07/09/2021
13:02:56
00277181722EXPA1
200
10.020
XLON
07/09/2021
13:02:56
00277181724EXPA1
149
10.020
XLON
07/09/2021
13:02:56
00277181725EXPA1
200
10.020
XLON
07/09/2021
13:02:56
00277181726EXPA1
58
10.020
XLON
07/09/2021
13:05:29
00277182383EXPA1
867
10.020
XLON
07/09/2021
13:05:29
00277182384EXPA1
101
10.020
XLON
07/09/2021
13:05:29
00277182385EXPA1
40
10.020
XLON
07/09/2021
13:05:29
00277182386EXPA1
291
10.020
XLON
07/09/2021
13:05:29
00277182387EXPA1
150
10.020
XLON
07/09/2021
13:05:29
00277182388EXPA1
1
10.020
XLON
07/09/2021
13:08:21
00277183072EXPA1
254
10.020
XLON
07/09/2021
13:08:21
00277183074EXPA1
132
10.020
XLON
07/09/2021
13:08:21
00277183076EXPA1
27
10.020
XLON
07/09/2021
13:08:21
00277183079EXPA1
15
10.020
XLON
07/09/2021
13:08:21
00277183080EXPA1
145
10.010
XLON
07/09/2021
13:17:06
00277185077EXPA1
99
10.010
XLON
07/09/2021
13:17:06
00277185078EXPA1
332
10.010
XLON
07/09/2021
13:17:06
00277185079EXPA1
887
10.015
XLON
07/09/2021
13:20:26
00277185714EXPA1
42
10.015
XLON
07/09/2021
13:21:27
00277185963EXPA1
483
10.015
XLON
07/09/2021
13:21:27
00277185964EXPA1
30
10.015
XLON
07/09/2021
13:22:47
00277186290EXPA1
278
10.015
XLON
07/09/2021
13:22:47
00277186292EXPA1
513
10.015
XLON
07/09/2021
13:22:47
00277186293EXPA1
200
10.015
XLON
07/09/2021
13:24:46
00277186811EXPA1
608
10.015
XLON
07/09/2021
13:24:46
00277186813EXPA1
60
10.005
XLON
07/09/2021
13:30:00
00277188283EXPA1
707
10.005
XLON
07/09/2021
13:30:03
00277188519EXPA1
62
10.005
XLON
07/09/2021
13:30:03
00277188524EXPA1
266
10.005
XLON
07/09/2021
13:30:15
00277188737EXPA1
235
10.015
XLON
07/09/2021
13:31:29
00277189330EXPA1
198
10.015
XLON
07/09/2021
13:31:29
00277189331EXPA1
1042
10.015
XLON
07/09/2021
13:31:29
00277189332EXPA1
61
10.015
XLON
07/09/2021
13:32:34
00277189877EXPA1
200
10.015
XLON
07/09/2021
13:32:34
00277189879EXPA1
5
10.015
XLON
07/09/2021
13:32:34
00277189883EXPA1
200
10.015
XLON
07/09/2021
13:32:34
00277189887EXPA1
623
10.010
XLON
07/09/2021
13:33:12
00277190136EXPA1
8
10.010
XLON
07/09/2021
13:33:12
00277190138EXPA1
901
10.010
XLON
07/09/2021
13:34:28
00277190610EXPA1
694
10.005
XLON
07/09/2021
13:34:47
00277190707EXPA1
45
10.015
XLON
07/09/2021
13:37:08
00277191898EXPA1
200
10.015
XLON
07/09/2021
13:37:08
00277191899EXPA1
200
10.015
XLON
07/09/2021
13:37:08
00277191901EXPA1
70
10.015
XLON
07/09/2021
13:37:08
00277191902EXPA1
200
10.015
XLON
07/09/2021
13:37:52
00277192132EXPA1
73
10.015
XLON
07/09/2021
13:37:52
00277192135EXPA1
200
10.015
XLON
07/09/2021
13:37:52
00277192137EXPA1
4
10.015
XLON
07/09/2021
13:37:52
00277192138EXPA1
192
10.015
XLON
07/09/2021
13:37:52
00277192139EXPA1
42
10.015
XLON
07/09/2021
13:37:52
00277192140EXPA1
200
10.015
XLON
07/09/2021
13:39:05
00277192678EXPA1
593
10.015
XLON
07/09/2021
13:39:05
00277192679EXPA1
11
10.015
XLON
07/09/2021
13:40:24
00277193277EXPA1
200
10.015
XLON
07/09/2021
13:40:24
00277193278EXPA1
626
10.015
XLON
07/09/2021
13:40:34
00277193348EXPA1
434
10.015
XLON
07/09/2021
13:41:44
00277193733EXPA1
256
10.015
XLON
07/09/2021
13:41:44
00277193734EXPA1
439
10.005
XLON
07/09/2021
13:43:20
00277194331EXPA1
88
10.005
XLON
07/09/2021
13:43:20
00277194332EXPA1
413
10.015
XLON
07/09/2021
13:45:16
00277195058EXPA1
953
10.015
XLON
07/09/2021
13:45:16
00277195062EXPA1
50
10.020
XLON
07/09/2021
13:48:00
00277196386EXPA1
152
10.020
XLON
07/09/2021
13:48:00
00277196387EXPA1
196
10.020
XLON
07/09/2021
13:48:00
00277196388EXPA1
239
10.020
XLON
07/09/2021
13:48:00
00277196389EXPA1
91
10.020
XLON
07/09/2021
13:48:00
00277196390EXPA1
177
10.020
XLON
07/09/2021
13:48:00
00277196391EXPA1
100
10.020
XLON
07/09/2021
13:48:00
00277196392EXPA1
31
10.020
XLON
07/09/2021
13:48:00
00277196393EXPA1
200
10.020
XLON
07/09/2021
13:48:00
00277196394EXPA1
123
10.025
XLON
07/09/2021
13:49:00
00277196979EXPA1
200
10.025
XLON
07/09/2021
13:49:00
00277196980EXPA1
200
10.025
XLON
07/09/2021
13:49:00
00277196981EXPA1
200
10.025
XLON
07/09/2021
13:49:00
00277196982EXPA1
200
10.025
XLON
07/09/2021
13:49:00
00277196983EXPA1
200
10.025
XLON
07/09/2021
13:49:00
00277196984EXPA1
923
10.025
XLON
07/09/2021
13:49:00
00277196985EXPA1
35
10.025
XLON
07/09/2021
13:49:27
00277197156EXPA1
200
10.025
XLON
07/09/2021
13:49:27
00277197157EXPA1
200
10.025
XLON
07/09/2021
13:49:27
00277197158EXPA1
200
10.025
XLON
07/09/2021
13:49:27
00277197159EXPA1
510
10.025
XLON
07/09/2021
13:49:27
00277197160EXPA1
59
10.020
XLON
07/09/2021
13:50:12
00277197512EXPA1
561
10.020
XLON
07/09/2021
13:50:12
00277197513EXPA1
200
10.025
XLON
07/09/2021
13:51:27
00277198066EXPA1
71
10.025
XLON
07/09/2021
13:51:27
00277198067EXPA1
200
10.025
XLON
07/09/2021
13:51:44
00277198159EXPA1
71
10.025
XLON
07/09/2021
13:51:44
00277198160EXPA1
197
10.030
XLON
07/09/2021
13:52:52
00277198532EXPA1
687
10.030
XLON
07/09/2021
13:52:52
00277198534EXPA1
200
10.030
XLON
07/09/2021
13:52:52
00277198535EXPA1
200
10.030
XLON
07/09/2021
13:52:52
00277198536EXPA1
20
10.030
XLON
07/09/2021
13:52:52
00277198537EXPA1
1300
10.035
XLON
07/09/2021
13:53:52
00277198955EXPA1
38
10.035
XLON
07/09/2021
13:53:52
00277198956EXPA1
200
10.030
XLON
07/09/2021
13:54:39
00277199264EXPA1
400
10.030
XLON
07/09/2021
13:54:39
00277199266EXPA1
183
10.030
XLON
07/09/2021
13:54:39
00277199268EXPA1
4
10.030
XLON
07/09/2021
13:54:39
00277199270EXPA1
200
10.030
XLON
07/09/2021
13:54:39
00277199271EXPA1
200
10.030
XLON
07/09/2021
13:56:17
00277199970EXPA1
200
10.030
XLON
07/09/2021
13:56:17
00277199971EXPA1
200
10.030
XLON
07/09/2021
13:56:17
00277199972EXPA1
200
10.030
XLON
07/09/2021
13:56:17
00277199973EXPA1
332
10.030
XLON
07/09/2021
13:56:17
00277199974EXPA1
364
10.030
XLON
07/09/2021
13:56:17
00277199975EXPA1
909
10.025
XLON
07/09/2021
13:58:35
00277200733EXPA1
150
10.025
XLON
07/09/2021
13:58:35
00277200734EXPA1
279
10.035
XLON
07/09/2021
13:59:30
00277201030EXPA1
90
10.035
XLON
07/09/2021
13:59:30
00277201032EXPA1
200
10.035
XLON
07/09/2021
13:59:30
00277201033EXPA1
439
10.035
XLON
07/09/2021
13:59:31
00277201050EXPA1
1044
10.025
XLON
07/09/2021
14:01:00
00277201699EXPA1
27
10.020
XLON
07/09/2021
14:03:22
00277202669EXPA1
122
10.020
XLON
07/09/2021
14:03:22
00277202670EXPA1
12
10.020
XLON
07/09/2021
14:03:22
00277202672EXPA1
72
10.020
XLON
07/09/2021
14:03:22
00277202673EXPA1
962
10.020
XLON
07/09/2021
14:05:51
00277203763EXPA1
58
10.020
XLON
07/09/2021
14:06:08
00277203900EXPA1
80
10.020
XLON
07/09/2021
14:06:08
00277203901EXPA1
236
10.020
XLON
07/09/2021
14:06:08
00277203902EXPA1
347
10.020
XLON
07/09/2021
14:06:08
00277203903EXPA1
130
10.020
XLON
07/09/2021
14:06:08
00277203904EXPA1
478
10.020
XLON
07/09/2021
14:06:08
00277203905EXPA1
200
10.025
XLON
07/09/2021
14:07:23
00277204391EXPA1
216
10.025
XLON
07/09/2021
14:07:23
00277204392EXPA1
239
10.025
XLON
07/09/2021
14:07:23
00277204393EXPA1
276
10.025
XLON
07/09/2021
14:07:23
00277204394EXPA1
781
10.025
XLON
07/09/2021
14:07:23
00277204395EXPA1
5
10.020
XLON
07/09/2021
14:09:02
00277205030EXPA1
618
10.020
XLON
07/09/2021
14:09:28
00277205227EXPA1
619
9.998
XLON
07/09/2021
14:09:53
00277205441EXPA1
606
9.986
XLON
07/09/2021
14:10:32
00277205786EXPA1
580
9.982
XLON
07/09/2021
14:11:16
00277206114EXPA1
689
9.980
XLON
07/09/2021
14:11:58
00277206385EXPA1
43
9.974
XLON
07/09/2021
14:13:11
00277207074EXPA1
101
9.974
XLON
07/09/2021
14:13:11
00277207076EXPA1
43
9.976
XLON
07/09/2021
14:13:11
00277207077EXPA1
43
9.976
XLON
07/09/2021
14:13:11
00277207078EXPA1
101
9.976
XLON
07/09/2021
14:13:11
00277207079EXPA1
1576
9.984
XLON
07/09/2021
14:13:39
00277207239EXPA1
75
9.984
XLON
07/09/2021
14:13:39
00277207240EXPA1
579
9.972
XLON
07/09/2021
14:14:22
00277207545EXPA1
200
9.982
XLON
07/09/2021
14:17:13
00277208581EXPA1
58
9.982
XLON
07/09/2021
14:17:13
00277208584EXPA1
58
9.982
XLON
07/09/2021
14:17:13
00277208586EXPA1
54
9.982
XLON
07/09/2021
14:17:13
00277208589EXPA1
53
9.982
XLON
07/09/2021
14:17:14
00277208608EXPA1
460
9.982
XLON
07/09/2021
14:17:14
00277208609EXPA1
140
9.982
XLON
07/09/2021
14:17:14
00277208610EXPA1
683
9.990
XLON
07/09/2021
14:19:02
00277209372EXPA1
263
9.990
XLON
07/09/2021
14:20:09
00277209876EXPA1
122
9.990
XLON
07/09/2021
14:20:09
00277209877EXPA1
81
9.990
XLON
07/09/2021
14:20:09
00277209878EXPA1
553
9.990
XLON
07/09/2021
14:20:09
00277209879EXPA1
26
9.990
XLON
07/09/2021
14:21:42
00277210522EXPA1
38
9.990
XLON
07/09/2021
14:21:42
00277210523EXPA1
200
9.988
XLON
07/09/2021
14:22:03
00277210729EXPA1
150
9.988
XLON
07/09/2021
14:22:03
00277210730EXPA1
360
9.988
XLON
07/09/2021
14:22:03
00277210731EXPA1
253
9.988
XLON
07/09/2021
14:22:03
00277210732EXPA1
88
9.988
XLON
07/09/2021
14:22:03
00277210733EXPA1
200
9.986
XLON
07/09/2021
14:22:49
00277211067EXPA1
749
9.986
XLON
07/09/2021
14:22:49
00277211071EXPA1
645
9.988
XLON
07/09/2021
14:23:51
00277211549EXPA1
127
9.988
XLON
07/09/2021
14:27:28
00277213362EXPA1
699
9.986
XLON
07/09/2021
14:29:06
00277214100EXPA1
200
9.986
XLON
07/09/2021
14:29:06
00277214101EXPA1
253
9.986
XLON
07/09/2021
14:29:06
00277214102EXPA1
93
9.986
XLON
07/09/2021
14:29:06
00277214103EXPA1
174
9.984
XLON
07/09/2021
14:30:04
00277214510EXPA1
370
9.984
XLON
07/09/2021
14:30:22
00277214783EXPA1
190
9.984
XLON
07/09/2021
14:30:22
00277214784EXPA1
171
9.984
XLON
07/09/2021
14:30:22
00277214785EXPA1
359
9.984
XLON
07/09/2021
14:30:22
00277214787EXPA1
2
9.984
XLON
07/09/2021
14:30:22
00277214792EXPA1
948
9.982
XLON
07/09/2021
14:31:28
00277215417EXPA1
141
9.980
XLON
07/09/2021
14:32:28
00277215929EXPA1
190
9.980
XLON
07/09/2021
14:32:36
00277215969EXPA1
48
9.980
XLON
07/09/2021
14:32:36
00277215970EXPA1
397
9.980
XLON
07/09/2021
14:32:36
00277215971EXPA1
200
9.976
XLON
07/09/2021
14:33:34
00277216391EXPA1
799
9.976
XLON
07/09/2021
14:33:34
00277216393EXPA1
543
9.964
XLON
07/09/2021
14:34:18
00277216828EXPA1
405
9.960
XLON
07/09/2021
14:34:47
00277217157EXPA1
229
9.960
XLON
07/09/2021
14:34:55
00277217205EXPA1
16
9.952
XLON
07/09/2021
14:35:48
00277217674EXPA1
1203
9.956
XLON
07/09/2021
14:36:23
00277217906EXPA1
240
9.962
XLON
07/09/2021
14:38:29
00277218737EXPA1
200
9.962
XLON
07/09/2021
14:38:29
00277218738EXPA1
150
9.962
XLON
07/09/2021
14:38:29
00277218740EXPA1
27
9.962
XLON
07/09/2021
14:38:45
00277218880EXPA1
516
9.960
XLON
07/09/2021
14:38:48
00277218894EXPA1
77
9.960
XLON
07/09/2021
14:38:48
00277218895EXPA1
200
9.958
XLON
07/09/2021
14:39:22
00277219174EXPA1
96
9.958
XLON
07/09/2021
14:39:47
00277219321EXPA1
544
9.958
XLON
07/09/2021
14:39:48
00277219327EXPA1
859
9.956
XLON
07/09/2021
14:40:20
00277219547EXPA1
750
9.940
XLON
07/09/2021
14:40:59
00277219811EXPA1
534
9.946
XLON
07/09/2021
14:41:53
00277220277EXPA1
1153
9.952
XLON
07/09/2021
14:43:09
00277220828EXPA1
605
9.950
XLON
07/09/2021
14:44:23
00277221292EXPA1
200
9.948
XLON
07/09/2021
14:45:34
00277221837EXPA1
340
9.948
XLON
07/09/2021
14:45:34
00277221839EXPA1
476
9.948
XLON
07/09/2021
14:45:34
00277221840EXPA1
135
9.948
XLON
07/09/2021
14:45:34
00277221842EXPA1
481
9.944
XLON
07/09/2021
14:46:24
00277222232EXPA1
77
9.944
XLON
07/09/2021
14:46:24
00277222233EXPA1
611
9.940
XLON
07/09/2021
14:46:51
00277222445EXPA1
147
9.944
XLON
07/09/2021
14:47:57
00277222846EXPA1
212
9.944
XLON
07/09/2021
14:47:57
00277222849EXPA1
81
9.944
XLON
07/09/2021
14:47:57
00277222850EXPA1
196
9.946
XLON
07/09/2021
14:48:56
00277223280EXPA1
44
9.946
XLON
07/09/2021
14:48:56
00277223281EXPA1
540
9.948
XLON
07/09/2021
14:50:12
00277223877EXPA1
548
9.948
XLON
07/09/2021
14:50:12
00277223879EXPA1
1003
9.948
XLON
07/09/2021
14:52:00
00277224700EXPA1
200
9.948
XLON
07/09/2021
14:52:38
00277224961EXPA1
190
9.948
XLON
07/09/2021
14:52:38
00277224962EXPA1
150
9.948
XLON
07/09/2021
14:52:38
00277224964EXPA1
211
9.950
XLON
07/09/2021
14:53:34
00277225310EXPA1
645
9.950
XLON
07/09/2021
14:53:34
00277225311EXPA1
200
9.950
XLON
07/09/2021
14:54:20
00277225863EXPA1
270
9.950
XLON
07/09/2021
14:54:20
00277225866EXPA1
150
9.950
XLON
07/09/2021
14:54:20
00277225867EXPA1
206
9.950
XLON
07/09/2021
14:54:20
00277225870EXPA1
60
9.950
XLON
07/09/2021
14:54:20
00277225871EXPA1
270
9.950
XLON
07/09/2021
14:55:08
00277226382EXPA1
74
9.950
XLON
07/09/2021
14:55:08
00277226385EXPA1
237
9.950
XLON
07/09/2021
14:55:21
00277226519EXPA1
130
9.950
XLON
07/09/2021
14:55:22
00277226528EXPA1
820
9.950
XLON
07/09/2021
14:57:36
00277227515EXPA1
112
9.950
XLON
07/09/2021
14:57:36
00277227516EXPA1
27
9.950
XLON
07/09/2021
14:57:36
00277227517EXPA1
1
9.950
XLON
07/09/2021
14:58:33
00277227840EXPA1
203
9.950
XLON
07/09/2021
14:58:55
00277227997EXPA1
827
9.950
XLON
07/09/2021
14:59:02
00277228049EXPA1
200
9.950
XLON
07/09/2021
15:00:07
00277229002EXPA1
58
9.950
XLON
07/09/2021
15:00:07
00277229004EXPA1
51
9.950
XLON
07/09/2021
15:00:10
00277229016EXPA1
252
9.950
XLON
07/09/2021
15:00:13
00277229033EXPA1
124
9.950
XLON
07/09/2021
15:00:24
00277229097EXPA1
504
9.950
XLON
07/09/2021
15:01:00
00277229331EXPA1
568
9.950
XLON
07/09/2021
15:01:00
00277229332EXPA1
181
9.950
XLON
07/09/2021
15:01:00
00277229333EXPA1
171
9.950
XLON
07/09/2021
15:01:00
00277229334EXPA1
161
9.952
XLON
07/09/2021
15:02:07
00277229790EXPA1
465
9.952
XLON
07/09/2021
15:02:07
00277229791EXPA1
756
9.952
XLON
07/09/2021
15:02:07
00277229792EXPA1
253
9.948
XLON
07/09/2021
15:03:56
00277230524EXPA1
83
9.944
XLON
07/09/2021
15:04:38
00277230803EXPA1
100
9.944
XLON
07/09/2021
15:04:52
00277230863EXPA1
54
9.944
XLON
07/09/2021
15:04:52
00277230864EXPA1
100
9.944
XLON
07/09/2021
15:04:58
00277230897EXPA1
441
9.946
XLON
07/09/2021
15:05:02
00277230937EXPA1
317
9.946
XLON
07/09/2021
15:05:02
00277230938EXPA1
725
9.946
XLON
07/09/2021
15:05:20
00277231088EXPA1
180
9.946
XLON
07/09/2021
15:05:20
00277231089EXPA1
97
9.946
XLON
07/09/2021
15:05:20
00277231090EXPA1
1113
9.946
XLON
07/09/2021
15:09:04
00277232500EXPA1
22
9.944
XLON
07/09/2021
15:09:38
00277232720EXPA1
512
9.944
XLON
07/09/2021
15:09:38
00277232721EXPA1
100
9.944
XLON
07/09/2021
15:09:38
00277232723EXPA1
150
9.944
XLON
07/09/2021
15:09:38
00277232724EXPA1
58
9.944
XLON
07/09/2021
15:09:38
00277232725EXPA1
83
9.944
XLON
07/09/2021
15:11:10
00277233440EXPA1
605
9.944
XLON
07/09/2021
15:11:50
00277233745EXPA1
136
9.946
XLON
07/09/2021
15:12:42
00277234074EXPA1
173
9.946
XLON
07/09/2021
15:12:42
00277234075EXPA1
168
9.946
XLON
07/09/2021
15:12:42
00277234076EXPA1
318
9.946
XLON
07/09/2021
15:12:42
00277234077EXPA1
1039
9.946
XLON
07/09/2021
15:13:28
00277234397EXPA1
499
9.944
XLON
07/09/2021
15:15:00
00277235097EXPA1
324
9.944
XLON
07/09/2021
15:15:00
00277235099EXPA1
188
9.944
XLON
07/09/2021
15:15:00
00277235104EXPA1
567
9.938
XLON
07/09/2021
15:15:25
00277235374EXPA1
501
9.930
XLON
07/09/2021
15:15:57
00277235669EXPA1
265
9.930
XLON
07/09/2021
15:16:22
00277235861EXPA1
260
9.930
XLON
07/09/2021
15:16:33
00277235964EXPA1
1680
9.936
XLON
07/09/2021
15:17:02
00277236167EXPA1
624
9.936
XLON
07/09/2021
15:17:56
00277236517EXPA1
71
9.936
XLON
07/09/2021
15:17:56
00277236518EXPA1
76
9.936
XLON
07/09/2021
15:17:56
00277236519EXPA1
1508
9.936
XLON
07/09/2021
15:18:51
00277236891EXPA1
12
9.936
XLON
07/09/2021
15:18:51
00277236892EXPA1
370
9.936
XLON
07/09/2021
15:18:51
00277236893EXPA1
200
9.936
XLON
07/09/2021
15:18:51
00277236894EXPA1
67
9.936
XLON
07/09/2021
15:18:51
00277236895EXPA1
139
9.936
XLON
07/09/2021
15:19:54
00277237874EXPA1
117
9.936
XLON
07/09/2021
15:19:54
00277237875EXPA1
66
9.936
XLON
07/09/2021
15:19:54
00277237876EXPA1
46
9.936
XLON
07/09/2021
15:19:54
00277237877EXPA1
602
9.936
XLON
07/09/2021
15:19:54
00277237878EXPA1
374
9.936
XLON
07/09/2021
15:19:54
00277237879EXPA1
148
9.936
XLON
07/09/2021
15:19:54
00277237880EXPA1
111
9.936
XLON
07/09/2021
15:19:54
00277237881EXPA1
16
9.930
XLON
07/09/2021
15:21:55
00277238915EXPA1
1500
9.930
XLON
07/09/2021
15:22:04
00277238969EXPA1
76
9.932
XLON
07/09/2021
15:22:09
00277238997EXPA1
500
9.936
XLON
07/09/2021
15:22:39
00277239255EXPA1
437
9.938
XLON
07/09/2021
15:22:52
00277239377EXPA1
76
9.938
XLON
07/09/2021
15:22:52
00277239378EXPA1
197
9.938
XLON
07/09/2021
15:22:52
00277239379EXPA1
73
9.938
XLON
07/09/2021
15:22:52
00277239380EXPA1
490
9.938
XLON
07/09/2021
15:22:52
00277239381EXPA1
334
9.938
XLON
07/09/2021
15:22:52
00277239382EXPA1
441
9.938
XLON
07/09/2021
15:22:52
00277239383EXPA1
45
9.938
XLON
07/09/2021
15:22:52
00277239384EXPA1
89
9.938
XLON
07/09/2021
15:22:52
00277239385EXPA1
352
9.938
XLON
07/09/2021
15:22:52
00277239387EXPA1
864
9.934
XLON
07/09/2021
15:23:43
00277239761EXPA1
187
9.932
XLON
07/09/2021
15:24:11
00277240024EXPA1
184
9.932
XLON
07/09/2021
15:24:11
00277240025EXPA1
129
9.932
XLON
07/09/2021
15:24:11
00277240026EXPA1
684
9.932
XLON
07/09/2021
15:24:30
00277240164EXPA1
84
9.936
XLON
07/09/2021
15:25:53
00277240814EXPA1
454
9.936
XLON
07/09/2021
15:25:53
00277240815EXPA1
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.ENDPOSDKOBNABKDCCK
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