REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
08/09/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 08/09/2021 it has purchased a total of 430,000 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
286,276
31,469
85,995
26,260
Highest price paid (per ordinary share)
9.938
9.936
9.938
9.932
Lowest price paid (per ordinary share)
9.730
9.748
9.736
9.760
Volume weighted average price paid (per ordinary share)
9.8456
9.8602
9.8409
9.8393
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 1,260,477,135 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 1,189,987,182 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
670
9.834
BATE
08/09/2021
07:04:02
00277252287EXPA1
455
9.828
BATE
08/09/2021
07:05:06
00277252469EXPA1
219
9.824
BATE
08/09/2021
07:07:26
00277252941EXPA1
138
9.824
BATE
08/09/2021
07:07:26
00277252942EXPA1
100
9.840
BATE
08/09/2021
07:12:01
00277253786EXPA1
500
9.840
BATE
08/09/2021
07:12:01
00277253787EXPA1
143
9.840
BATE
08/09/2021
07:12:01
00277253788EXPA1
482
9.840
BATE
08/09/2021
07:12:01
00277253789EXPA1
379
9.812
BATE
08/09/2021
07:14:32
00277254316EXPA1
309
9.822
BATE
08/09/2021
07:22:49
00277256851EXPA1
143
9.818
BATE
08/09/2021
07:27:51
00277258319EXPA1
241
9.818
BATE
08/09/2021
07:27:52
00277258321EXPA1
48
9.814
BATE
08/09/2021
07:35:40
00277260747EXPA1
110
9.814
BATE
08/09/2021
07:35:40
00277260748EXPA1
100
9.814
BATE
08/09/2021
07:35:40
00277260749EXPA1
1032
9.810
BATE
08/09/2021
07:56:39
00277266482EXPA1
456
9.810
BATE
08/09/2021
07:58:22
00277266982EXPA1
100
9.790
BATE
08/09/2021
08:03:21
00277268337EXPA1
80
9.790
BATE
08/09/2021
08:03:21
00277268338EXPA1
143
9.790
BATE
08/09/2021
08:03:21
00277268339EXPA1
929
9.790
BATE
08/09/2021
08:03:21
00277268340EXPA1
332
9.800
BATE
08/09/2021
08:04:53
00277268808EXPA1
358
9.782
BATE
08/09/2021
08:08:55
00277270024EXPA1
402
9.754
BATE
08/09/2021
08:17:17
00277272006EXPA1
421
9.748
BATE
08/09/2021
08:33:49
00277276913EXPA1
151
9.750
BATE
08/09/2021
08:36:02
00277277438EXPA1
1540
9.750
BATE
08/09/2021
08:36:02
00277277439EXPA1
37
9.770
BATE
08/09/2021
08:46:21
00277280238EXPA1
261
9.770
BATE
08/09/2021
08:46:21
00277280241EXPA1
448
9.770
BATE
08/09/2021
08:47:52
00277280565EXPA1
207
9.758
BATE
08/09/2021
09:01:45
00277283925EXPA1
12
9.764
BATE
08/09/2021
09:03:19
00277284300EXPA1
96
9.760
BATE
08/09/2021
09:05:05
00277284710EXPA1
97
9.760
BATE
08/09/2021
09:05:07
00277284727EXPA1
21
9.760
BATE
08/09/2021
09:05:07
00277284732EXPA1
20
9.760
BATE
08/09/2021
09:05:07
00277284737EXPA1
121
9.760
BATE
08/09/2021
09:05:07
00277284738EXPA1
52
9.760
BATE
08/09/2021
09:05:10
00277284751EXPA1
143
9.768
BATE
08/09/2021
09:19:10
00277288314EXPA1
261
9.768
BATE
08/09/2021
09:19:10
00277288315EXPA1
305
9.804
BATE
08/09/2021
09:44:56
00277295021EXPA1
22
9.804
BATE
08/09/2021
09:44:56
00277295023EXPA1
255
9.824
BATE
08/09/2021
09:57:04
00277298946EXPA1
42
9.824
BATE
08/09/2021
09:57:04
00277298947EXPA1
24
9.824
BATE
08/09/2021
09:57:04
00277298948EXPA1
173
9.824
BATE
08/09/2021
09:57:04
00277298949EXPA1
150
9.830
BATE
08/09/2021
10:00:00
00277299771EXPA1
80
9.834
BATE
08/09/2021
10:09:23
00277301963EXPA1
64
9.830
BATE
08/09/2021
10:10:50
00277302272EXPA1
24
9.830
BATE
08/09/2021
10:17:19
00277303726EXPA1
182
9.830
BATE
08/09/2021
10:17:22
00277303744EXPA1
6
9.846
BATE
08/09/2021
10:22:18
00277304621EXPA1
117
9.846
BATE
08/09/2021
10:22:18
00277304627EXPA1
261
9.846
BATE
08/09/2021
10:22:18
00277304631EXPA1
82
9.870
BATE
08/09/2021
10:34:34
00277306932EXPA1
100
9.870
BATE
08/09/2021
10:34:34
00277306934EXPA1
100
9.870
BATE
08/09/2021
10:35:28
00277307033EXPA1
100
9.868
BATE
08/09/2021
10:39:40
00277307867EXPA1
104
9.872
BATE
08/09/2021
10:44:41
00277308687EXPA1
116
9.876
BATE
08/09/2021
10:47:47
00277309266EXPA1
100
9.876
BATE
08/09/2021
10:52:51
00277310219EXPA1
41
9.886
BATE
08/09/2021
11:01:19
00277312387EXPA1
150
9.890
BATE
08/09/2021
11:10:28
00277314072EXPA1
150
9.890
BATE
08/09/2021
11:10:31
00277314083EXPA1
296
9.900
BATE
08/09/2021
11:24:16
00277316726EXPA1
82
9.900
BATE
08/09/2021
11:30:14
00277317744EXPA1
142
9.904
BATE
08/09/2021
11:35:03
00277318601EXPA1
500
9.912
BATE
08/09/2021
11:43:05
00277320644EXPA1
1000
9.912
BATE
08/09/2021
11:43:05
00277320645EXPA1
62
9.912
BATE
08/09/2021
11:43:05
00277320646EXPA1
265
9.912
BATE
08/09/2021
11:45:18
00277321100EXPA1
100
9.916
BATE
08/09/2021
11:58:14
00277323733EXPA1
407
9.918
BATE
08/09/2021
12:07:18
00277325620EXPA1
165
9.918
BATE
08/09/2021
12:07:18
00277325621EXPA1
86
9.918
BATE
08/09/2021
12:07:20
00277325632EXPA1
100
9.902
BATE
08/09/2021
12:09:59
00277326410EXPA1
64
9.902
BATE
08/09/2021
12:09:59
00277326411EXPA1
26
9.894
BATE
08/09/2021
12:13:09
00277327024EXPA1
500
9.886
BATE
08/09/2021
12:16:43
00277328020EXPA1
90
9.886
BATE
08/09/2021
12:16:43
00277328021EXPA1
34
9.886
BATE
08/09/2021
12:16:43
00277328022EXPA1
19
9.886
BATE
08/09/2021
12:16:43
00277328023EXPA1
145
9.886
BATE
08/09/2021
12:16:43
00277328024EXPA1
110
9.870
BATE
08/09/2021
12:21:41
00277329216EXPA1
323
9.868
BATE
08/09/2021
12:26:24
00277330247EXPA1
177
9.872
BATE
08/09/2021
12:29:26
00277331024EXPA1
232
9.872
BATE
08/09/2021
12:32:40
00277331800EXPA1
54
9.872
BATE
08/09/2021
12:32:45
00277331847EXPA1
81
9.872
BATE
08/09/2021
12:32:45
00277331848EXPA1
100
9.872
BATE
08/09/2021
12:33:52
00277332147EXPA1
51
9.890
BATE
08/09/2021
12:40:00
00277333607EXPA1
38
9.890
BATE
08/09/2021
12:40:00
00277333608EXPA1
49
9.890
BATE
08/09/2021
12:40:00
00277333611EXPA1
69
9.890
BATE
08/09/2021
12:40:01
00277333618EXPA1
14
9.890
BATE
08/09/2021
12:40:01
00277333619EXPA1
30
9.890
BATE
08/09/2021
12:40:01
00277333620EXPA1
29
9.890
BATE
08/09/2021
12:40:01
00277333621EXPA1
58
9.890
BATE
08/09/2021
12:40:01
00277333622EXPA1
278
9.896
BATE
08/09/2021
12:45:56
00277335001EXPA1
758
9.896
BATE
08/09/2021
12:46:49
00277335239EXPA1
96
9.908
BATE
08/09/2021
13:03:48
00277339836EXPA1
153
9.908
BATE
08/09/2021
13:03:48
00277339838EXPA1
270
9.908
BATE
08/09/2021
13:13:15
00277342507EXPA1
56
9.908
BATE
08/09/2021
13:13:15
00277342508EXPA1
56
9.908
BATE
08/09/2021
13:17:11
00277343755EXPA1
200
9.910
BATE
08/09/2021
13:21:00
00277345031EXPA1
87
9.910
BATE
08/09/2021
13:21:00
00277345032EXPA1
70
9.908
BATE
08/09/2021
13:24:28
00277346127EXPA1
84
9.908
BATE
08/09/2021
13:24:28
00277346129EXPA1
56
9.912
BATE
08/09/2021
13:28:24
00277347560EXPA1
2
9.906
BATE
08/09/2021
13:32:59
00277349617EXPA1
500
9.906
BATE
08/09/2021
13:33:00
00277349620EXPA1
63
9.906
BATE
08/09/2021
13:33:00
00277349621EXPA1
1033
9.906
BATE
08/09/2021
13:33:00
00277349622EXPA1
284
9.924
BATE
08/09/2021
13:36:13
00277351184EXPA1
332
9.926
BATE
08/09/2021
13:36:34
00277351306EXPA1
195
9.930
BATE
08/09/2021
13:38:00
00277351981EXPA1
22
9.932
BATE
08/09/2021
13:42:27
00277353721EXPA1
67
9.932
BATE
08/09/2021
13:43:29
00277354173EXPA1
86
9.932
BATE
08/09/2021
13:44:01
00277354350EXPA1
76
9.932
BATE
08/09/2021
13:44:01
00277354351EXPA1
100
9.932
BATE
08/09/2021
13:44:01
00277354352EXPA1
91
9.932
BATE
08/09/2021
13:44:01
00277354353EXPA1
100
9.932
BATE
08/09/2021
13:44:01
00277354354EXPA1
128
9.932
BATE
08/09/2021
13:44:01
00277354355EXPA1
297
9.932
BATE
08/09/2021
13:44:01
00277354356EXPA1
210
9.932
BATE
08/09/2021
13:44:01
00277354357EXPA1
111
9.932
BATE
08/09/2021
13:44:09
00277354398EXPA1
338
9.932
BATE
08/09/2021
13:44:09
00277354403EXPA1
87
9.930
BATE
08/09/2021
13:44:58
00277354728EXPA1
7
9.930
BATE
08/09/2021
13:44:58
00277354729EXPA1
23
9.930
BATE
08/09/2021
13:44:58
00277354730EXPA1
26
9.930
BATE
08/09/2021
13:44:58
00277354731EXPA1
290
9.930
BATE
08/09/2021
13:44:58
00277354733EXPA1
64
9.926
BATE
08/09/2021
13:46:02
00277355223EXPA1
18
9.936
BATE
08/09/2021
13:48:40
00277356409EXPA1
233
9.936
BATE
08/09/2021
13:48:40
00277356410EXPA1
282
9.936
BATE
08/09/2021
13:48:40
00277356411EXPA1
881
9.936
BATE
08/09/2021
13:48:40
00277356412EXPA1
137
9.936
BATE
08/09/2021
13:48:40
00277356413EXPA1
160
9.914
BATE
08/09/2021
13:52:45
00277358205EXPA1
59
9.914
BATE
08/09/2021
13:52:45
00277358206EXPA1
56
9.910
BATE
08/09/2021
13:54:19
00277358923EXPA1
160
9.910
BATE
08/09/2021
13:54:19
00277358924EXPA1
150
9.910
BATE
08/09/2021
13:54:19
00277358925EXPA1
1168
9.910
BATE
08/09/2021
13:54:19
00277358926EXPA1
56
9.908
BATE
08/09/2021
14:00:16
00277361596EXPA1
56
9.892
BATE
08/09/2021
14:03:35
00277363197EXPA1
10
9.892
BATE
08/09/2021
14:07:51
00277365243EXPA1
34
9.892
BATE
08/09/2021
14:07:51
00277365246EXPA1
11
9.892
BATE
08/09/2021
14:07:51
00277365248EXPA1
84
9.884
BATE
08/09/2021
14:09:44
00277366024EXPA1
86
9.884
BATE
08/09/2021
14:09:44
00277366025EXPA1
100
9.884
BATE
08/09/2021
14:09:44
00277366026EXPA1
44
9.884
BATE
08/09/2021
14:09:57
00277366095EXPA1
13
9.884
BATE
08/09/2021
14:09:57
00277366096EXPA1
253
9.884
BATE
08/09/2021
14:10:02
00277366153EXPA1
401
9.884
BATE
08/09/2021
14:10:05
00277366174EXPA1
201
9.884
BATE
08/09/2021
14:10:05
00277366177EXPA1
17
9.884
BATE
08/09/2021
14:10:05
00277366178EXPA1
100
9.884
BATE
08/09/2021
14:10:05
00277366179EXPA1
202
9.842
CHIX
08/09/2021
07:01:19
00277251710EXPA1
769
9.830
CHIX
08/09/2021
07:02:43
00277252057EXPA1
700
9.818
CHIX
08/09/2021
07:06:31
00277252814EXPA1
74
9.818
CHIX
08/09/2021
07:06:31
00277252815EXPA1
700
9.838
CHIX
08/09/2021
07:09:04
00277253288EXPA1
500
9.844
CHIX
08/09/2021
07:10:35
00277253552EXPA1
602
9.844
CHIX
08/09/2021
07:10:35
00277253553EXPA1
372
9.826
CHIX
08/09/2021
07:17:03
00277254929EXPA1
1724
9.836
CHIX
08/09/2021
07:19:31
00277255561EXPA1
217
9.836
CHIX
08/09/2021
07:19:31
00277255562EXPA1
386
9.818
CHIX
08/09/2021
07:27:52
00277258322EXPA1
342
9.818
CHIX
08/09/2021
07:27:52
00277258323EXPA1
284
9.830
CHIX
08/09/2021
07:29:27
00277258722EXPA1
46
9.830
CHIX
08/09/2021
07:29:27
00277258723EXPA1
2287
9.824
CHIX
08/09/2021
07:34:03
00277260173EXPA1
479
9.814
CHIX
08/09/2021
07:36:09
00277260898EXPA1
114
9.814
CHIX
08/09/2021
07:36:09
00277260900EXPA1
12
9.826
CHIX
08/09/2021
07:41:02
00277262220EXPA1
167
9.826
CHIX
08/09/2021
07:41:02
00277262221EXPA1
1436
9.826
CHIX
08/09/2021
07:41:02
00277262222EXPA1
422
9.826
CHIX
08/09/2021
07:41:02
00277262223EXPA1
1516
9.816
CHIX
08/09/2021
07:44:32
00277263181EXPA1
425
9.794
CHIX
08/09/2021
07:46:50
00277263930EXPA1
1169
9.798
CHIX
08/09/2021
07:48:23
00277264336EXPA1
28
9.804
CHIX
08/09/2021
07:53:11
00277265578EXPA1
111
9.804
CHIX
08/09/2021
07:53:11
00277265579EXPA1
266
9.790
CHIX
08/09/2021
08:01:47
00277267970EXPA1
418
9.782
CHIX
08/09/2021
08:08:55
00277270025EXPA1
415
9.782
CHIX
08/09/2021
08:08:55
00277270026EXPA1
600
9.762
CHIX
08/09/2021
08:14:55
00277271451EXPA1
321
9.762
CHIX
08/09/2021
08:14:55
00277271452EXPA1
700
9.754
CHIX
08/09/2021
08:17:17
00277272007EXPA1
203
9.754
CHIX
08/09/2021
08:17:17
00277272008EXPA1
279
9.736
CHIX
08/09/2021
08:22:44
00277273638EXPA1
221
9.736
CHIX
08/09/2021
08:22:44
00277273639EXPA1
418
9.744
CHIX
08/09/2021
08:24:41
00277274123EXPA1
448
9.744
CHIX
08/09/2021
08:24:48
00277274183EXPA1
700
9.746
CHIX
08/09/2021
08:31:33
00277276340EXPA1
500
9.746
CHIX
08/09/2021
08:31:33
00277276341EXPA1
312
9.746
CHIX
08/09/2021
08:31:33
00277276342EXPA1
400
9.748
CHIX
08/09/2021
08:33:49
00277276914EXPA1
200
9.748
CHIX
08/09/2021
08:33:49
00277276915EXPA1
393
9.748
CHIX
08/09/2021
08:33:49
00277276916EXPA1
663
9.762
CHIX
08/09/2021
08:40:46
00277278751EXPA1
701
9.762
CHIX
08/09/2021
08:40:46
00277278752EXPA1
1449
9.762
CHIX
08/09/2021
08:43:29
00277279469EXPA1
265
9.770
CHIX
08/09/2021
08:46:21
00277280237EXPA1
321
9.770
CHIX
08/09/2021
08:46:21
00277280240EXPA1
63
9.770
CHIX
08/09/2021
08:47:52
00277280564EXPA1
968
9.770
CHIX
08/09/2021
08:48:00
00277280598EXPA1
600
9.768
CHIX
08/09/2021
08:50:37
00277281296EXPA1
100
9.768
CHIX
08/09/2021
08:50:37
00277281297EXPA1
500
9.768
CHIX
08/09/2021
08:50:37
00277281298EXPA1
242
9.768
CHIX
08/09/2021
08:50:37
00277281299EXPA1
757
9.754
CHIX
08/09/2021
08:56:10
00277282654EXPA1
139
9.756
CHIX
08/09/2021
08:57:23
00277282860EXPA1
1160
9.756
CHIX
08/09/2021
08:57:23
00277282861EXPA1
176
9.756
CHIX
08/09/2021
08:59:47
00277283346EXPA1
242
9.756
CHIX
08/09/2021
08:59:47
00277283347EXPA1
1185
9.756
CHIX
08/09/2021
08:59:47
00277283348EXPA1
509
9.764
CHIX
08/09/2021
09:03:28
00277284341EXPA1
314
9.762
CHIX
08/09/2021
09:03:35
00277284376EXPA1
58
9.762
CHIX
08/09/2021
09:03:35
00277284377EXPA1
38
9.760
CHIX
08/09/2021
09:05:05
00277284709EXPA1
270
9.760
CHIX
08/09/2021
09:05:05
00277284711EXPA1
127
9.760
CHIX
08/09/2021
09:05:07
00277284728EXPA1
26
9.760
CHIX
08/09/2021
09:05:07
00277284733EXPA1
39
9.760
CHIX
08/09/2021
09:05:07
00277284735EXPA1
87
9.760
CHIX
08/09/2021
09:05:07
00277284739EXPA1
224
9.760
CHIX
08/09/2021
09:05:16
00277284764EXPA1
106
9.760
CHIX
08/09/2021
09:05:16
00277284766EXPA1
155
9.776
CHIX
08/09/2021
09:08:02
00277285603EXPA1
13
9.776
CHIX
08/09/2021
09:08:02
00277285605EXPA1
138
9.776
CHIX
08/09/2021
09:08:03
00277285608EXPA1
21
9.776
CHIX
08/09/2021
09:08:03
00277285609EXPA1
171
9.776
CHIX
08/09/2021
09:08:03
00277285610EXPA1
861
9.774
CHIX
08/09/2021
09:15:00
00277287277EXPA1
500
9.772
CHIX
08/09/2021
09:17:21
00277287839EXPA1
500
9.772
CHIX
08/09/2021
09:17:21
00277287840EXPA1
170
9.772
CHIX
08/09/2021
09:17:21
00277287841EXPA1
268
9.772
CHIX
08/09/2021
09:17:21
00277287842EXPA1
300
9.768
CHIX
08/09/2021
09:19:10
00277288316EXPA1
200
9.768
CHIX
08/09/2021
09:19:10
00277288317EXPA1
248
9.768
CHIX
08/09/2021
09:19:10
00277288318EXPA1
199
9.768
CHIX
08/09/2021
09:19:10
00277288319EXPA1
23
9.768
CHIX
08/09/2021
09:19:11
00277288322EXPA1
18
9.768
CHIX
08/09/2021
09:19:11
00277288323EXPA1
183
9.766
CHIX
08/09/2021
09:19:43
00277288476EXPA1
240
9.762
CHIX
08/09/2021
09:21:14
00277288915EXPA1
74
9.762
CHIX
08/09/2021
09:21:14
00277288916EXPA1
119
9.762
CHIX
08/09/2021
09:21:14
00277288917EXPA1
36
9.772
CHIX
08/09/2021
09:23:21
00277289629EXPA1
199
9.772
CHIX
08/09/2021
09:23:21
00277289632EXPA1
400
9.772
CHIX
08/09/2021
09:23:21
00277289633EXPA1
180
9.776
CHIX
08/09/2021
09:25:38
00277290170EXPA1
700
9.776
CHIX
08/09/2021
09:25:38
00277290171EXPA1
173
9.776
CHIX
08/09/2021
09:25:38
00277290172EXPA1
220
9.776
CHIX
08/09/2021
09:25:38
00277290173EXPA1
538
9.776
CHIX
08/09/2021
09:26:15
00277290307EXPA1
293
9.780
CHIX
08/09/2021
09:29:24
00277291060EXPA1
270
9.780
CHIX
08/09/2021
09:29:24
00277291061EXPA1
56
9.786
CHIX
08/09/2021
09:34:07
00277292278EXPA1
531
9.786
CHIX
08/09/2021
09:34:07
00277292280EXPA1
549
9.784
CHIX
08/09/2021
09:36:29
00277293018EXPA1
878
9.784
CHIX
08/09/2021
09:36:29
00277293019EXPA1
4
9.784
CHIX
08/09/2021
09:36:29
00277293020EXPA1
41
9.796
CHIX
08/09/2021
09:40:25
00277294061EXPA1
567
9.796
CHIX
08/09/2021
09:40:25
00277294062EXPA1
46
9.796
CHIX
08/09/2021
09:40:46
00277294137EXPA1
215
9.796
CHIX
08/09/2021
09:40:46
00277294139EXPA1
107
9.796
CHIX
08/09/2021
09:40:46
00277294140EXPA1
141
9.810
CHIX
08/09/2021
09:51:12
00277296743EXPA1
75
9.822
CHIX
08/09/2021
09:58:54
00277299419EXPA1
596
9.828
CHIX
08/09/2021
09:59:59
00277299743EXPA1
255
9.830
CHIX
08/09/2021
10:00:03
00277299785EXPA1
265
9.830
CHIX
08/09/2021
10:00:03
00277299786EXPA1
180
9.830
CHIX
08/09/2021
10:00:03
00277299790EXPA1
194
9.826
CHIX
08/09/2021
10:06:25
00277301197EXPA1
21
9.826
CHIX
08/09/2021
10:06:25
00277301198EXPA1
155
9.826
CHIX
08/09/2021
10:06:27
00277301206EXPA1
250
9.834
CHIX
08/09/2021
10:09:23
00277301964EXPA1
246
9.834
CHIX
08/09/2021
10:09:23
00277301965EXPA1
100
9.834
CHIX
08/09/2021
10:09:23
00277301966EXPA1
86
9.830
CHIX
08/09/2021
10:10:50
00277302267EXPA1
44
9.830
CHIX
08/09/2021
10:10:50
00277302273EXPA1
42
9.830
CHIX
08/09/2021
10:11:15
00277302323EXPA1
370
9.826
CHIX
08/09/2021
10:15:17
00277303286EXPA1
881
9.846
CHIX
08/09/2021
10:22:18
00277304634EXPA1
240
9.870
CHIX
08/09/2021
10:31:19
00277306289EXPA1
700
9.870
CHIX
08/09/2021
10:31:19
00277306291EXPA1
74
9.870
CHIX
08/09/2021
10:31:19
00277306293EXPA1
35
9.876
CHIX
08/09/2021
10:47:47
00277309263EXPA1
93
9.876
CHIX
08/09/2021
10:47:47
00277309264EXPA1
93
9.876
CHIX
08/09/2021
10:47:47
00277309265EXPA1
528
9.876
CHIX
08/09/2021
10:48:05
00277309360EXPA1
250
9.880
CHIX
08/09/2021
10:56:59
00277311099EXPA1
232
9.880
CHIX
08/09/2021
10:56:59
00277311100EXPA1
352
9.880
CHIX
08/09/2021
10:58:05
00277311236EXPA1
319
9.876
CHIX
08/09/2021
10:59:58
00277311912EXPA1
700
9.876
CHIX
08/09/2021
10:59:58
00277311913EXPA1
72
9.878
CHIX
08/09/2021
11:00:01
00277312077EXPA1
122
9.878
CHIX
08/09/2021
11:00:01
00277312078EXPA1
123
9.886
CHIX
08/09/2021
11:01:22
00277312392EXPA1
548
9.890
CHIX
08/09/2021
11:08:04
00277313623EXPA1
126
9.888
CHIX
08/09/2021
11:10:13
00277314028EXPA1
538
9.908
CHIX
08/09/2021
11:18:05
00277315596EXPA1
23
9.902
CHIX
08/09/2021
11:23:44
00277316658EXPA1
11
9.902
CHIX
08/09/2021
11:24:19
00277316728EXPA1
491
9.904
CHIX
08/09/2021
11:28:11
00277317369EXPA1
400
9.904
CHIX
08/09/2021
11:35:03
00277318603EXPA1
99
9.904
CHIX
08/09/2021
11:35:39
00277318740EXPA1
62
9.912
CHIX
08/09/2021
11:45:18
00277321101EXPA1
68
9.914
CHIX
08/09/2021
11:49:10
00277321866EXPA1
253
9.914
CHIX
08/09/2021
11:49:13
00277321874EXPA1
244
9.914
CHIX
08/09/2021
11:49:40
00277321945EXPA1
14
9.918
CHIX
08/09/2021
11:52:22
00277322543EXPA1
112
9.918
CHIX
08/09/2021
11:54:21
00277322926EXPA1
139
9.920
CHIX
08/09/2021
11:54:57
00277323058EXPA1
12
9.920
CHIX
08/09/2021
11:54:57
00277323060EXPA1
483
9.928
CHIX
08/09/2021
11:55:11
00277323141EXPA1
29
9.916
CHIX
08/09/2021
11:58:14
00277323734EXPA1
102
9.916
CHIX
08/09/2021
11:58:14
00277323735EXPA1
16
9.916
CHIX
08/09/2021
11:58:14
00277323736EXPA1
929
9.916
CHIX
08/09/2021
11:58:14
00277323737EXPA1
23
9.916
CHIX
08/09/2021
11:58:14
00277323738EXPA1
134
9.916
CHIX
08/09/2021
12:05:14
00277325203EXPA1
262
9.916
CHIX
08/09/2021
12:05:15
00277325205EXPA1
17
9.894
CHIX
08/09/2021
12:13:09
00277327021EXPA1
22
9.894
CHIX
08/09/2021
12:13:09
00277327023EXPA1
100
9.898
CHIX
08/09/2021
12:14:22
00277327214EXPA1
700
9.898
CHIX
08/09/2021
12:14:22
00277327217EXPA1
7
9.898
CHIX
08/09/2021
12:14:22
00277327218EXPA1
210
9.872
CHIX
08/09/2021
12:29:55
00277331128EXPA1
300
9.872
CHIX
08/09/2021
12:29:55
00277331130EXPA1
339
9.872
CHIX
08/09/2021
12:30:56
00277331368EXPA1
133
9.872
CHIX
08/09/2021
12:30:56
00277331370EXPA1
48
9.872
CHIX
08/09/2021
12:30:56
00277331378EXPA1
19
9.872
CHIX
08/09/2021
12:32:40
00277331798EXPA1
283
9.872
CHIX
08/09/2021
12:32:40
00277331799EXPA1
535
9.872
CHIX
08/09/2021
12:32:40
00277331801EXPA1
29
9.872
CHIX
08/09/2021
12:32:45
00277331842EXPA1
240
9.872
CHIX
08/09/2021
12:33:52
00277332145EXPA1
300
9.872
CHIX
08/09/2021
12:33:52
00277332146EXPA1
430
9.870
CHIX
08/09/2021
12:35:01
00277332385EXPA1
67
9.874
CHIX
08/09/2021
12:36:51
00277332841EXPA1
17
9.880
CHIX
08/09/2021
12:38:08
00277333160EXPA1
400
9.880
CHIX
08/09/2021
12:38:08
00277333161EXPA1
129
9.880
CHIX
08/09/2021
12:39:07
00277333432EXPA1
74
9.880
CHIX
08/09/2021
12:39:07
00277333433EXPA1
89
9.890
CHIX
08/09/2021
12:40:00
00277333610EXPA1
242
9.890
CHIX
08/09/2021
12:40:00
00277333612EXPA1
183
9.890
CHIX
08/09/2021
12:40:00
00277333613EXPA1
13
9.890
CHIX
08/09/2021
12:40:00
00277333614EXPA1
86
9.890
CHIX
08/09/2021
12:40:00
00277333615EXPA1
60
9.890
CHIX
08/09/2021
12:40:01
00277333617EXPA1
176
9.892
CHIX
08/09/2021
12:42:36
00277334252EXPA1
260
9.892
CHIX
08/09/2021
12:42:36
00277334253EXPA1
253
9.894
CHIX
08/09/2021
12:45:09
00277334815EXPA1
62
9.894
CHIX
08/09/2021
12:45:10
00277334832EXPA1
281
9.884
CHIX
08/09/2021
12:47:41
00277335480EXPA1
150
9.886
CHIX
08/09/2021
12:50:53
00277336302EXPA1
416
9.886
CHIX
08/09/2021
12:50:53
00277336303EXPA1
56
9.886
CHIX
08/09/2021
12:50:53
00277336305EXPA1
12
9.888
CHIX
08/09/2021
12:53:05
00277337007EXPA1
253
9.888
CHIX
08/09/2021
12:53:15
00277337043EXPA1
784
9.888
CHIX
08/09/2021
12:53:15
00277337044EXPA1
491
9.888
CHIX
08/09/2021
12:53:15
00277337045EXPA1
403
9.890
CHIX
08/09/2021
12:55:43
00277337678EXPA1
46
9.890
CHIX
08/09/2021
12:55:43
00277337679EXPA1
36
9.890
CHIX
08/09/2021
12:55:43
00277337681EXPA1
36
9.890
CHIX
08/09/2021
12:55:43
00277337684EXPA1
36
9.890
CHIX
08/09/2021
12:55:43
00277337686EXPA1
36
9.890
CHIX
08/09/2021
12:55:43
00277337689EXPA1
46
9.890
CHIX
08/09/2021
12:55:43
00277337690EXPA1
46
9.890
CHIX
08/09/2021
12:55:43
00277337693EXPA1
36
9.890
CHIX
08/09/2021
12:55:43
00277337694EXPA1
46
9.890
CHIX
08/09/2021
12:55:43
00277337696EXPA1
100
9.894
CHIX
08/09/2021
12:57:53
00277338318EXPA1
16
9.908
CHIX
08/09/2021
13:03:48
00277339835EXPA1
194
9.908
CHIX
08/09/2021
13:03:48
00277339837EXPA1
562
9.908
CHIX
08/09/2021
13:03:48
00277339839EXPA1
18
9.908
CHIX
08/09/2021
13:05:11
00277340179EXPA1
432
9.908
CHIX
08/09/2021
13:05:47
00277340301EXPA1
54
9.908
CHIX
08/09/2021
13:05:47
00277340303EXPA1
102
9.908
CHIX
08/09/2021
13:06:45
00277340635EXPA1
118
9.908
CHIX
08/09/2021
13:06:52
00277340663EXPA1
24
9.908
CHIX
08/09/2021
13:06:52
00277340664EXPA1
114
9.908
CHIX
08/09/2021
13:06:52
00277340665EXPA1
281
9.908
CHIX
08/09/2021
13:06:52
00277340666EXPA1
19
9.908
CHIX
08/09/2021
13:06:52
00277340667EXPA1
18
9.908
CHIX
08/09/2021
13:07:00
00277340719EXPA1
98
9.908
CHIX
08/09/2021
13:07:00
00277340720EXPA1
237
9.908
CHIX
08/09/2021
13:07:01
00277340738EXPA1
322
9.908
CHIX
08/09/2021
13:08:26
00277341134EXPA1
245
9.908
CHIX
08/09/2021
13:08:50
00277341249EXPA1
500
9.908
CHIX
08/09/2021
13:08:50
00277341250EXPA1
476
9.908
CHIX
08/09/2021
13:08:50
00277341251EXPA1
744
9.910
CHIX
08/09/2021
13:15:06
00277343011EXPA1
39
9.910
CHIX
08/09/2021
13:15:06
00277343012EXPA1
130
9.910
CHIX
08/09/2021
13:15:06
00277343013EXPA1
158
9.910
CHIX
08/09/2021
13:15:06
00277343014EXPA1
114
9.910
CHIX
08/09/2021
13:15:06
00277343015EXPA1
293
9.910
CHIX
08/09/2021
13:15:06
00277343016EXPA1
129
9.910
CHIX
08/09/2021
13:15:06
00277343017EXPA1
2
9.908
CHIX
08/09/2021
13:17:11
00277343754EXPA1
151
9.908
CHIX
08/09/2021
13:17:11
00277343756EXPA1
162
9.910
CHIX
08/09/2021
13:17:27
00277343833EXPA1
472
9.910
CHIX
08/09/2021
13:17:45
00277343961EXPA1
639
9.912
CHIX
08/09/2021
13:21:00
00277345028EXPA1
88
9.914
CHIX
08/09/2021
13:23:23
00277345855EXPA1
406
9.914
CHIX
08/09/2021
13:23:23
00277345857EXPA1
102
9.908
CHIX
08/09/2021
13:24:28
00277346128EXPA1
205
9.908
CHIX
08/09/2021
13:24:28
00277346130EXPA1
49
9.910
CHIX
08/09/2021
13:24:59
00277346348EXPA1
308
9.910
CHIX
08/09/2021
13:24:59
00277346349EXPA1
13
9.910
CHIX
08/09/2021
13:24:59
00277346350EXPA1
18
9.910
CHIX
08/09/2021
13:24:59
00277346351EXPA1
564
9.910
CHIX
08/09/2021
13:24:59
00277346352EXPA1
418
9.914
CHIX
08/09/2021
13:27:41
00277347328EXPA1
309
9.914
CHIX
08/09/2021
13:27:41
00277347329EXPA1
11
9.912
CHIX
08/09/2021
13:28:24
00277347559EXPA1
118
9.914
CHIX
08/09/2021
13:29:43
00277347953EXPA1
18
9.914
CHIX
08/09/2021
13:29:43
00277347954EXPA1
54
9.914
CHIX
08/09/2021
13:29:43
00277347956EXPA1
22
9.914
CHIX
08/09/2021
13:29:43
00277347958EXPA1
168
9.902
CHIX
08/09/2021
13:32:06
00277349272EXPA1
220
9.902
CHIX
08/09/2021
13:32:06
00277349273EXPA1
225
9.902
CHIX
08/09/2021
13:32:06
00277349274EXPA1
100
9.902
CHIX
08/09/2021
13:32:06
00277349275EXPA1
258
9.902
CHIX
08/09/2021
13:32:06
00277349276EXPA1
171
9.902
CHIX
08/09/2021
13:32:06
00277349277EXPA1
309
9.918
CHIX
08/09/2021
13:34:59
00277350478EXPA1
119
9.924
CHIX
08/09/2021
13:36:13
00277351183EXPA1
22
9.930
CHIX
08/09/2021
13:39:33
00277352489EXPA1
375
9.934
CHIX
08/09/2021
13:39:41
00277352541EXPA1
157
9.934
CHIX
08/09/2021
13:39:41
00277352542EXPA1
939
9.934
CHIX
08/09/2021
13:39:41
00277352543EXPA1
403
9.934
CHIX
08/09/2021
13:40:38
00277353015EXPA1
500
9.934
CHIX
08/09/2021
13:40:38
00277353016EXPA1
571
9.934
CHIX
08/09/2021
13:40:38
00277353017EXPA1
31
9.932
CHIX
08/09/2021
13:42:27
00277353715EXPA1
387
9.932
CHIX
08/09/2021
13:42:27
00277353716EXPA1
68
9.932
CHIX
08/09/2021
13:42:27
00277353719EXPA1
204
9.930
CHIX
08/09/2021
13:43:58
00277354335EXPA1
59
9.930
CHIX
08/09/2021
13:43:58
00277354336EXPA1
24
9.930
CHIX
08/09/2021
13:44:52
00277354688EXPA1
23
9.930
CHIX
08/09/2021
13:44:52
00277354689EXPA1
21
9.930
CHIX
08/09/2021
13:44:52
00277354690EXPA1
300
9.930
CHIX
08/09/2021
13:44:58
00277354732EXPA1
300
9.930
CHIX
08/09/2021
13:44:58
00277354734EXPA1
347
9.930
CHIX
08/09/2021
13:44:58
00277354737EXPA1
86
9.926
CHIX
08/09/2021
13:46:02
00277355221EXPA1
12
9.926
CHIX
08/09/2021
13:46:02
00277355225EXPA1
33
9.938
CHIX
08/09/2021
13:47:24
00277355885EXPA1
215
9.938
CHIX
08/09/2021
13:47:24
00277355886EXPA1
247
9.938
CHIX
08/09/2021
13:47:24
00277355887EXPA1
86
9.926
CHIX
08/09/2021
13:50:24
00277357198EXPA1
156
9.926
CHIX
08/09/2021
13:50:24
00277357199EXPA1
43
9.926
CHIX
08/09/2021
13:50:24
00277357200EXPA1
200
9.926
CHIX
08/09/2021
13:50:24
00277357201EXPA1
74
9.926
CHIX
08/09/2021
13:50:24
00277357202EXPA1
100
9.926
CHIX
08/09/2021
13:50:24
00277357203EXPA1
261
9.926
CHIX
08/09/2021
13:50:24
00277357204EXPA1
98
9.926
CHIX
08/09/2021
13:50:24
00277357205EXPA1
166
9.926
CHIX
08/09/2021
13:50:24
00277357206EXPA1
490
9.926
CHIX
08/09/2021
13:50:24
00277357207EXPA1
13
9.920
CHIX
08/09/2021
13:51:47
00277357745EXPA1
290
9.914
CHIX
08/09/2021
13:52:45
00277358204EXPA1
1731
9.920
CHIX
08/09/2021
13:56:19
00277359805EXPA1
131
9.814
CHIX
08/09/2021
14:45:51
00277382715EXPA1
100
9.844
TRQX
08/09/2021
07:10:35
00277253549EXPA1
307
9.844
TRQX
08/09/2021
07:10:35
00277253550EXPA1
280
9.828
TRQX
08/09/2021
07:26:00
00277257805EXPA1
644
9.810
TRQX
08/09/2021
07:56:39
00277266481EXPA1
145
9.810
TRQX
08/09/2021
07:58:22
00277266979EXPA1
500
9.810
TRQX
08/09/2021
07:58:22
00277266980EXPA1
340
9.810
TRQX
08/09/2021
07:58:22
00277266981EXPA1
926
9.790
TRQX
08/09/2021
08:03:21
00277268336EXPA1
190
9.796
TRQX
08/09/2021
08:08:12
00277269676EXPA1
500
9.796
TRQX
08/09/2021
08:08:12
00277269678EXPA1
144
9.768
TRQX
08/09/2021
08:52:37
00277281808EXPA1
104
9.768
TRQX
08/09/2021
08:52:37
00277281809EXPA1
1249
9.768
TRQX
08/09/2021
08:52:37
00277281810EXPA1
190
9.760
TRQX
08/09/2021
09:05:16
00277284765EXPA1
210
9.772
TRQX
08/09/2021
09:22:18
00277289219EXPA1
256
9.772
TRQX
08/09/2021
09:22:19
00277289226EXPA1
29
9.772
TRQX
08/09/2021
09:22:19
00277289227EXPA1
146
9.780
TRQX
08/09/2021
09:27:33
00277290657EXPA1
1418
9.780
TRQX
08/09/2021
09:27:33
00277290658EXPA1
190
9.786
TRQX
08/09/2021
09:34:12
00277292318EXPA1
11
9.786
TRQX
08/09/2021
09:34:12
00277292319EXPA1
442
9.786
TRQX
08/09/2021
09:34:33
00277292425EXPA1
1488
9.786
TRQX
08/09/2021
09:34:33
00277292426EXPA1
108
9.784
TRQX
08/09/2021
09:36:05
00277292858EXPA1
100
9.784
TRQX
08/09/2021
09:36:05
00277292859EXPA1
669
9.802
TRQX
08/09/2021
09:42:16
00277294464EXPA1
802
9.802
TRQX
08/09/2021
09:42:16
00277294465EXPA1
11
9.802
TRQX
08/09/2021
09:44:33
00277294970EXPA1
190
9.830
TRQX
08/09/2021
10:00:03
00277299787EXPA1
190
9.824
TRQX
08/09/2021
10:03:01
00277300395EXPA1
100
9.824
TRQX
08/09/2021
10:03:01
00277300396EXPA1
28
9.824
TRQX
08/09/2021
10:03:01
00277300397EXPA1
105
9.824
TRQX
08/09/2021
10:03:01
00277300398EXPA1
255
9.824
TRQX
08/09/2021
10:03:01
00277300399EXPA1
285
9.824
TRQX
08/09/2021
10:05:07
00277300939EXPA1
242
9.824
TRQX
08/09/2021
10:05:07
00277300940EXPA1
190
9.834
TRQX
08/09/2021
10:09:23
00277301962EXPA1
299
9.832
TRQX
08/09/2021
10:11:15
00277302321EXPA1
913
9.832
TRQX
08/09/2021
10:11:15
00277302324EXPA1
24
9.832
TRQX
08/09/2021
10:11:15
00277302325EXPA1
42
9.832
TRQX
08/09/2021
10:11:15
00277302326EXPA1
1533
9.834
TRQX
08/09/2021
10:13:29
00277302947EXPA1
15
9.846
TRQX
08/09/2021
10:22:18
00277304622EXPA1
404
9.846
TRQX
08/09/2021
10:22:18
00277304625EXPA1
149
9.870
TRQX
08/09/2021
10:34:34
00277306931EXPA1
100
9.870
TRQX
08/09/2021
10:34:34
00277306933EXPA1
100
9.870
TRQX
08/09/2021
10:35:28
00277307032EXPA1
190
9.868
TRQX
08/09/2021
10:39:40
00277307868EXPA1
78
9.878
TRQX
08/09/2021
10:51:14
00277309917EXPA1
90
9.876
TRQX
08/09/2021
10:52:51
00277310222EXPA1
19
9.878
TRQX
08/09/2021
10:53:27
00277310321EXPA1
828
9.878
TRQX
08/09/2021
11:00:01
00277312075EXPA1
140
9.892
TRQX
08/09/2021
11:06:25
00277313360EXPA1
100
9.892
TRQX
08/09/2021
11:06:25
00277313361EXPA1
100
9.892
TRQX
08/09/2021
11:06:28
00277313374EXPA1
100
9.892
TRQX
08/09/2021
11:08:40
00277313726EXPA1
100
9.898
TRQX
08/09/2021
11:12:22
00277314478EXPA1
190
9.902
TRQX
08/09/2021
11:13:13
00277314660EXPA1
100
9.902
TRQX
08/09/2021
11:13:13
00277314661EXPA1
150
9.902
TRQX
08/09/2021
11:13:13
00277314662EXPA1
24
9.900
TRQX
08/09/2021
11:24:16
00277316725EXPA1
15
9.904
TRQX
08/09/2021
11:29:17
00277317535EXPA1
100
9.898
TRQX
08/09/2021
11:30:08
00277317723EXPA1
146
9.914
TRQX
08/09/2021
11:40:10
00277320021EXPA1
222
9.914
TRQX
08/09/2021
11:40:10
00277320022EXPA1
146
9.912
TRQX
08/09/2021
11:47:07
00277321421EXPA1
162
9.912
TRQX
08/09/2021
11:47:07
00277321422EXPA1
500
9.912
TRQX
08/09/2021
11:47:07
00277321424EXPA1
17
9.912
TRQX
08/09/2021
11:47:08
00277321425EXPA1
100
9.916
TRQX
08/09/2021
11:58:14
00277323731EXPA1
150
9.916
TRQX
08/09/2021
11:58:14
00277323732EXPA1
99
9.920
TRQX
08/09/2021
12:03:17
00277324669EXPA1
22
9.920
TRQX
08/09/2021
12:03:17
00277324670EXPA1
176
9.920
TRQX
08/09/2021
12:03:21
00277324683EXPA1
38
9.920
TRQX
08/09/2021
12:03:21
00277324684EXPA1
252
9.920
TRQX
08/09/2021
12:03:26
00277324714EXPA1
500
9.920
TRQX
08/09/2021
12:03:26
00277324715EXPA1
216
9.920
TRQX
08/09/2021
12:03:27
00277324716EXPA1
40
9.902
TRQX
08/09/2021
12:09:59
00277326413EXPA1
67
9.904
TRQX
08/09/2021
12:10:30
00277326551EXPA1
1355
9.904
TRQX
08/09/2021
12:10:30
00277326552EXPA1
100
9.896
TRQX
08/09/2021
12:13:09
00277327016EXPA1
11
9.896
TRQX
08/09/2021
12:13:10
00277327025EXPA1
34
9.896
TRQX
08/09/2021
12:14:22
00277327215EXPA1
60
9.896
TRQX
08/09/2021
12:14:22
00277327220EXPA1
336
9.896
TRQX
08/09/2021
12:14:22
00277327221EXPA1
63
9.896
TRQX
08/09/2021
12:14:22
00277327222EXPA1
63
9.886
TRQX
08/09/2021
12:16:43
00277328018EXPA1
713
9.886
TRQX
08/09/2021
12:16:43
00277328019EXPA1
190
9.870
TRQX
08/09/2021
12:21:41
00277329215EXPA1
100
9.870
TRQX
08/09/2021
12:21:41
00277329217EXPA1
151
9.872
TRQX
08/09/2021
12:30:56
00277331375EXPA1
100
9.872
TRQX
08/09/2021
12:33:52
00277332144EXPA1
57
9.908
TRQX
08/09/2021
13:06:45
00277340634EXPA1
176
9.910
TRQX
08/09/2021
13:21:00
00277345030EXPA1
190
9.932
TRQX
08/09/2021
13:42:27
00277353720EXPA1
77
9.918
TRQX
08/09/2021
13:58:08
00277360594EXPA1
213
9.908
TRQX
08/09/2021
14:00:16
00277361600EXPA1
318
9.908
TRQX
08/09/2021
14:00:16
00277361601EXPA1
100
9.828
TRQX
08/09/2021
15:14:39
00277396772EXPA1
13
9.828
TRQX
08/09/2021
15:14:39
00277396773EXPA1
342
9.850
XLON
08/09/2021
07:00:35
00277251422EXPA1
925
9.842
XLON
08/09/2021
07:01:41
00277251815EXPA1
359
9.824
XLON
08/09/2021
07:04:10
00277252301EXPA1
393
9.828
XLON
08/09/2021
07:05:34
00277252592EXPA1
73
9.818
XLON
08/09/2021
07:06:02
00277252694EXPA1
40
9.814
XLON
08/09/2021
07:06:12
00277252750EXPA1
318
9.814
XLON
08/09/2021
07:06:12
00277252751EXPA1
1383
9.842
XLON
08/09/2021
07:08:02
00277253063EXPA1
449
9.838
XLON
08/09/2021
07:09:04
00277253289EXPA1
502
9.820
XLON
08/09/2021
07:13:24
00277254109EXPA1
503
9.814
XLON
08/09/2021
07:13:42
00277254143EXPA1
99
9.812
XLON
08/09/2021
07:14:32
00277254317EXPA1
985
9.830
XLON
08/09/2021
07:15:28
00277254507EXPA1
133
9.826
XLON
08/09/2021
07:16:15
00277254764EXPA1
161
9.826
XLON
08/09/2021
07:16:15
00277254765EXPA1
76
9.826
XLON
08/09/2021
07:16:28
00277254812EXPA1
97
9.826
XLON
08/09/2021
07:16:28
00277254813EXPA1
469
9.826
XLON
08/09/2021
07:16:28
00277254814EXPA1
448
9.832
XLON
08/09/2021
07:18:21
00277255306EXPA1
201
9.832
XLON
08/09/2021
07:18:21
00277255307EXPA1
200
9.830
XLON
08/09/2021
07:20:11
00277255805EXPA1
518
9.830
XLON
08/09/2021
07:20:11
00277255806EXPA1
200
9.818
XLON
08/09/2021
07:21:00
00277256220EXPA1
17
9.818
XLON
08/09/2021
07:21:00
00277256221EXPA1
143
9.818
XLON
08/09/2021
07:21:00
00277256222EXPA1
110
9.818
XLON
08/09/2021
07:21:00
00277256223EXPA1
200
9.818
XLON
08/09/2021
07:21:00
00277256224EXPA1
1234
9.818
XLON
08/09/2021
07:21:35
00277256489EXPA1
1531
9.832
XLON
08/09/2021
07:23:22
00277257047EXPA1
143
9.838
XLON
08/09/2021
07:24:56
00277257491EXPA1
1260
9.838
XLON
08/09/2021
07:24:58
00277257504EXPA1
213
9.828
XLON
08/09/2021
07:26:00
00277257806EXPA1
667
9.828
XLON
08/09/2021
07:26:00
00277257807EXPA1
100
9.810
XLON
08/09/2021
07:26:40
00277257946EXPA1
100
9.810
XLON
08/09/2021
07:26:44
00277257963EXPA1
360
9.810
XLON
08/09/2021
07:26:44
00277257964EXPA1
148
9.826
XLON
08/09/2021
07:28:40
00277258540EXPA1
433
9.826
XLON
08/09/2021
07:28:40
00277258541EXPA1
620
9.830
XLON
08/09/2021
07:29:27
00277258724EXPA1
658
9.816
XLON
08/09/2021
07:30:04
00277258898EXPA1
200
9.824
XLON
08/09/2021
07:31:20
00277259291EXPA1
152
9.824
XLON
08/09/2021
07:31:20
00277259292EXPA1
49
9.824
XLON
08/09/2021
07:31:20
00277259293EXPA1
200
9.822
XLON
08/09/2021
07:31:20
00277259294EXPA1
179
9.824
XLON
08/09/2021
07:31:20
00277259295EXPA1
74
9.824
XLON
08/09/2021
07:31:20
00277259296EXPA1
711
9.822
XLON
08/09/2021
07:31:20
00277259297EXPA1
440
9.810
XLON
08/09/2021
07:35:04
00277260420EXPA1
955
9.814
XLON
08/09/2021
07:36:09
00277260901EXPA1
981
9.814
XLON
08/09/2021
07:37:25
00277261185EXPA1
146
9.820
XLON
08/09/2021
07:39:00
00277261629EXPA1
669
9.820
XLON
08/09/2021
07:39:00
00277261630EXPA1
759
9.820
XLON
08/09/2021
07:39:00
00277261631EXPA1
640
9.820
XLON
08/09/2021
07:42:19
00277262629EXPA1
636
9.804
XLON
08/09/2021
07:43:36
00277262892EXPA1
526
9.804
XLON
08/09/2021
07:46:01
00277263614EXPA1
726
9.794
XLON
08/09/2021
07:46:50
00277263931EXPA1
1820
9.810
XLON
08/09/2021
07:50:09
00277264835EXPA1
321
9.806
XLON
08/09/2021
07:53:32
00277265658EXPA1
1648
9.806
XLON
08/09/2021
07:53:32
00277265659EXPA1
200
9.810
XLON
08/09/2021
07:55:05
00277266058EXPA1
91
9.810
XLON
08/09/2021
07:55:05
00277266059EXPA1
823
9.802
XLON
08/09/2021
07:55:10
00277266096EXPA1
476
9.794
XLON
08/09/2021
07:59:16
00277267204EXPA1
666
9.794
XLON
08/09/2021
08:00:06
00277267459EXPA1
200
9.790
XLON
08/09/2021
08:01:47
00277267969EXPA1
60
9.790
XLON
08/09/2021
08:01:47
00277267971EXPA1
83
9.800
XLON
08/09/2021
08:04:53
00277268815EXPA1
1136
9.800
XLON
08/09/2021
08:04:53
00277268816EXPA1
200
9.798
XLON
08/09/2021
08:06:30
00277269252EXPA1
140
9.798
XLON
08/09/2021
08:06:30
00277269253EXPA1
160
9.798
XLON
08/09/2021
08:06:30
00277269254EXPA1
370
9.796
XLON
08/09/2021
08:08:12
00277269675EXPA1
76
9.796
XLON
08/09/2021
08:08:12
00277269677EXPA1
200
9.790
XLON
08/09/2021
08:08:43
00277269936EXPA1
587
9.782
XLON
08/09/2021
08:09:34
00277270218EXPA1
691
9.774
XLON
08/09/2021
08:11:23
00277270624EXPA1
200
9.772
XLON
08/09/2021
08:12:16
00277270825EXPA1
911
9.772
XLON
08/09/2021
08:12:16
00277270826EXPA1
221
9.772
XLON
08/09/2021
08:12:16
00277270827EXPA1
200
9.766
XLON
08/09/2021
08:14:02
00277271235EXPA1
573
9.758
XLON
08/09/2021
08:14:07
00277271261EXPA1
548
9.762
XLON
08/09/2021
08:14:55
00277271453EXPA1
200
9.758
XLON
08/09/2021
08:15:36
00277271636EXPA1
289
9.750
XLON
08/09/2021
08:16:10
00277271804EXPA1
615
9.742
XLON
08/09/2021
08:17:53
00277272178EXPA1
396
9.742
XLON
08/09/2021
08:18:34
00277272376EXPA1
200
9.738
XLON
08/09/2021
08:20:20
00277272940EXPA1
167
9.738
XLON
08/09/2021
08:20:20
00277272941EXPA1
1125
9.738
XLON
08/09/2021
08:20:20
00277272942EXPA1
230
9.732
XLON
08/09/2021
08:20:41
00277273066EXPA1
372
9.730
XLON
08/09/2021
08:21:17
00277273242EXPA1
869
9.742
XLON
08/09/2021
08:23:16
00277273794EXPA1
180
9.746
XLON
08/09/2021
08:24:48
00277274185EXPA1
200
9.746
XLON
08/09/2021
08:24:48
00277274187EXPA1
176
9.746
XLON
08/09/2021
08:24:48
00277274188EXPA1
171
9.746
XLON
08/09/2021
08:24:48
00277274189EXPA1
64
9.746
XLON
08/09/2021
08:24:48
00277274190EXPA1
640
9.734
XLON
08/09/2021
08:25:49
00277274666EXPA1
183
9.748
XLON
08/09/2021
08:27:56
00277275441EXPA1
332
9.748
XLON
08/09/2021
08:27:56
00277275442EXPA1
150
9.748
XLON
08/09/2021
08:27:56
00277275443EXPA1
1438
9.748
XLON
08/09/2021
08:28:21
00277275597EXPA1
804
9.748
XLON
08/09/2021
08:30:06
00277275914EXPA1
483
9.752
XLON
08/09/2021
08:32:30
00277276575EXPA1
1905
9.768
XLON
08/09/2021
08:38:54
00277278272EXPA1
114
9.768
XLON
08/09/2021
08:38:54
00277278273EXPA1
55
9.768
XLON
08/09/2021
08:38:54
00277278274EXPA1
200
9.758
XLON
08/09/2021
08:42:18
00277279147EXPA1
580
9.752
XLON
08/09/2021
08:42:21
00277279166EXPA1
1137
9.770
XLON
08/09/2021
08:46:21
00277280239EXPA1
580
9.762
XLON
08/09/2021
08:49:43
00277281107EXPA1
200
9.758
XLON
08/09/2021
08:54:35
00277282242EXPA1
13
9.758
XLON
08/09/2021
08:54:35
00277282243EXPA1
118
9.758
XLON
08/09/2021
08:54:35
00277282244EXPA1
753
9.758
XLON
08/09/2021
08:54:35
00277282245EXPA1
170
9.754
XLON
08/09/2021
08:56:10
00277282653EXPA1
200
9.754
XLON
08/09/2021
08:59:20
00277283212EXPA1
102
9.758
XLON
08/09/2021
09:01:50
00277283941EXPA1
476
9.758
XLON
08/09/2021
09:01:50
00277283942EXPA1
432
9.758
XLON
08/09/2021
09:01:50
00277283943EXPA1
940
9.764
XLON
08/09/2021
09:03:28
00277284343EXPA1
200
9.768
XLON
08/09/2021
09:07:06
00277285330EXPA1
258
9.768
XLON
08/09/2021
09:07:06
00277285331EXPA1
215
9.768
XLON
08/09/2021
09:07:06
00277285332EXPA1
933
9.776
XLON
08/09/2021
09:08:02
00277285604EXPA1
624
9.774
XLON
08/09/2021
09:08:40
00277285792EXPA1
460
9.776
XLON
08/09/2021
09:10:14
00277286185EXPA1
278
9.776
XLON
08/09/2021
09:10:58
00277286436EXPA1
39
9.776
XLON
08/09/2021
09:10:58
00277286437EXPA1
134
9.776
XLON
08/09/2021
09:10:58
00277286438EXPA1
670
9.782
XLON
08/09/2021
09:11:27
00277286547EXPA1
258
9.782
XLON
08/09/2021
09:11:27
00277286548EXPA1
420
9.782
XLON
08/09/2021
09:11:27
00277286549EXPA1
558
9.776
XLON
08/09/2021
09:12:50
00277286798EXPA1
581
9.770
XLON
08/09/2021
09:14:08
00277287050EXPA1
89
9.774
XLON
08/09/2021
09:15:20
00277287365EXPA1
692
9.774
XLON
08/09/2021
09:15:20
00277287366EXPA1
200
9.764
XLON
08/09/2021
09:19:43
00277288477EXPA1
190
9.772
XLON
08/09/2021
09:23:21
00277289630EXPA1
262
9.772
XLON
08/09/2021
09:23:21
00277289631EXPA1
794
9.772
XLON
08/09/2021
09:23:21
00277289634EXPA1
928
9.780
XLON
08/09/2021
09:29:24
00277291062EXPA1
807
9.786
XLON
08/09/2021
09:34:07
00277292279EXPA1
289
9.786
XLON
08/09/2021
09:34:07
00277292281EXPA1
1317
9.788
XLON
08/09/2021
09:38:15
00277293470EXPA1
238
9.788
XLON
08/09/2021
09:38:15
00277293471EXPA1
610
9.796
XLON
08/09/2021
09:40:46
00277294138EXPA1
1370
9.804
XLON
08/09/2021
09:44:56
00277295022EXPA1
601
9.800
XLON
08/09/2021
09:45:40
00277295193EXPA1
859
9.796
XLON
08/09/2021
09:47:49
00277295653EXPA1
200
9.804
XLON
08/09/2021
09:48:43
00277295931EXPA1
513
9.804
XLON
08/09/2021
09:48:43
00277295932EXPA1
706
9.804
XLON
08/09/2021
09:48:43
00277295933EXPA1
1550
9.810
XLON
08/09/2021
09:51:12
00277296742EXPA1
415
9.812
XLON
08/09/2021
09:51:47
00277296963EXPA1
386
9.816
XLON
08/09/2021
09:54:05
00277297548EXPA1
1628
9.824
XLON
08/09/2021
09:57:04
00277298944EXPA1
297
9.824
XLON
08/09/2021
09:57:04
00277298945EXPA1
200
9.828
XLON
08/09/2021
09:59:38
00277299660EXPA1
200
9.828
XLON
08/09/2021
09:59:44
00277299682EXPA1
200
9.828
XLON
08/09/2021
09:59:59
00277299742EXPA1
640
9.826
XLON
08/09/2021
10:00:48
00277299951EXPA1
570
9.824
XLON
08/09/2021
10:02:04
00277300155EXPA1
200
9.824
XLON
08/09/2021
10:03:01
00277300393EXPA1
257
9.824
XLON
08/09/2021
10:03:01
00277300394EXPA1
616
9.820
XLON
08/09/2021
10:04:12
00277300680EXPA1
721
9.826
XLON
08/09/2021
10:06:25
00277301196EXPA1
370
9.834
XLON
08/09/2021
10:09:23
00277301959EXPA1
98
9.834
XLON
08/09/2021
10:09:23
00277301961EXPA1
649
9.834
XLON
08/09/2021
10:09:23
00277301967EXPA1
110
9.830
XLON
08/09/2021
10:10:50
00277302265EXPA1
146
9.830
XLON
08/09/2021
10:10:50
00277302269EXPA1
101
9.830
XLON
08/09/2021
10:11:15
00277302322EXPA1
538
9.826
XLON
08/09/2021
10:15:17
00277303287EXPA1
157
9.826
XLON
08/09/2021
10:15:18
00277303288EXPA1
1697
9.846
XLON
08/09/2021
10:22:18
00277304620EXPA1
676
9.858
XLON
08/09/2021
10:26:19
00277305366EXPA1
200
9.868
XLON
08/09/2021
10:31:19
00277306290EXPA1
17
9.868
XLON
08/09/2021
10:31:19
00277306292EXPA1
242
9.870
XLON
08/09/2021
10:31:19
00277306294EXPA1
200
9.868
XLON
08/09/2021
10:32:01
00277306439EXPA1
12
9.868
XLON
08/09/2021
10:32:25
00277306518EXPA1
200
9.868
XLON
08/09/2021
10:32:28
00277306524EXPA1
200
9.868
XLON
08/09/2021
10:33:07
00277306663EXPA1
13
9.868
XLON
08/09/2021
10:33:07
00277306664EXPA1
200
9.868
XLON
08/09/2021
10:33:16
00277306725EXPA1
325
9.868
XLON
08/09/2021
10:33:16
00277306726EXPA1
108
9.868
XLON
08/09/2021
10:33:16
00277306727EXPA1
200
9.868
XLON
08/09/2021
10:34:13
00277306881EXPA1
200
9.870
XLON
08/09/2021
10:41:37
00277308183EXPA1
353
9.870
XLON
08/09/2021
10:42:14
00277308247EXPA1
200
9.870
XLON
08/09/2021
10:42:17
00277308267EXPA1
200
9.870
XLON
08/09/2021
10:43:14
00277308400EXPA1
68
9.872
XLON
08/09/2021
10:44:38
00277308674EXPA1
93
9.876
XLON
08/09/2021
10:47:47
00277309267EXPA1
39
9.876
XLON
08/09/2021
10:47:47
00277309268EXPA1
46
9.876
XLON
08/09/2021
10:47:47
00277309269EXPA1
39
9.876
XLON
08/09/2021
10:47:47
00277309270EXPA1
39
9.876
XLON
08/09/2021
10:47:47
00277309271EXPA1
28
9.876
XLON
08/09/2021
10:47:47
00277309272EXPA1
767
9.876
XLON
08/09/2021
10:52:46
00277310206EXPA1
1000
9.876
XLON
08/09/2021
10:52:51
00277310220EXPA1
156
9.876
XLON
08/09/2021
10:52:51
00277310221EXPA1
74
9.876
XLON
08/09/2021
10:52:51
00277310223EXPA1
604
9.880
XLON
08/09/2021
10:56:54
00277311086EXPA1
370
9.880
XLON
08/09/2021
10:56:59
00277311101EXPA1
294
9.880
XLON
08/09/2021
10:56:59
00277311102EXPA1
200
9.884
XLON
08/09/2021
11:00:46
00277312278EXPA1
16
9.884
XLON
08/09/2021
11:00:46
00277312279EXPA1
100
9.886
XLON
08/09/2021
11:01:22
00277312393EXPA1
200
9.886
XLON
08/09/2021
11:02:58
00277312696EXPA1
462
9.886
XLON
08/09/2021
11:04:02
00277312925EXPA1
19
9.890
XLON
08/09/2021
11:08:04
00277313624EXPA1
21
9.890
XLON
08/09/2021
11:08:04
00277313625EXPA1
331
9.890
XLON
08/09/2021
11:08:16
00277313656EXPA1
1106
9.890
XLON
08/09/2021
11:10:10
00277313997EXPA1
154
9.888
XLON
08/09/2021
11:10:13
00277314029EXPA1
74
9.898
XLON
08/09/2021
11:12:22
00277314479EXPA1
12
9.904
XLON
08/09/2021
11:14:35
00277314956EXPA1
8
9.904
XLON
08/09/2021
11:15:17
00277315043EXPA1
117
9.904
XLON
08/09/2021
11:15:17
00277315044EXPA1
12
9.906
XLON
08/09/2021
11:15:44
00277315127EXPA1
181
9.906
XLON
08/09/2021
11:15:44
00277315128EXPA1
200
9.906
XLON
08/09/2021
11:16:44
00277315377EXPA1
163
9.908
XLON
08/09/2021
11:17:17
00277315496EXPA1
38
9.904
XLON
08/09/2021
11:20:05
00277315969EXPA1
104
9.906
XLON
08/09/2021
11:20:05
00277315970EXPA1
253
9.904
XLON
08/09/2021
11:20:05
00277315971EXPA1
287
9.904
XLON
08/09/2021
11:20:05
00277315972EXPA1
530
9.902
XLON
08/09/2021
11:23:36
00277316614EXPA1
500
9.898
XLON
08/09/2021
11:24:10
00277316714EXPA1
455
9.904
XLON
08/09/2021
11:28:00
00277317339EXPA1
370
9.904
XLON
08/09/2021
11:28:05
00277317348EXPA1
200
9.904
XLON
08/09/2021
11:28:05
00277317349EXPA1
239
9.904
XLON
08/09/2021
11:29:17
00277317536EXPA1
193
9.902
XLON
08/09/2021
11:29:22
00277317543EXPA1
347
9.902
XLON
08/09/2021
11:29:22
00277317544EXPA1
537
9.902
XLON
08/09/2021
11:30:00
00277317623EXPA1
100
9.896
XLON
08/09/2021
11:30:05
00277317698EXPA1
200
9.896
XLON
08/09/2021
11:30:08
00277317724EXPA1
39
9.896
XLON
08/09/2021
11:30:08
00277317725EXPA1
253
9.904
XLON
08/09/2021
11:34:58
00277318586EXPA1
293
9.904
XLON
08/09/2021
11:34:58
00277318587EXPA1
179
9.904
XLON
08/09/2021
11:35:03
00277318600EXPA1
455
9.904
XLON
08/09/2021
11:35:39
00277318741EXPA1
22
9.912
XLON
08/09/2021
11:37:12
00277319113EXPA1
547
9.910
XLON
08/09/2021
11:41:20
00277320273EXPA1
117
9.912
XLON
08/09/2021
11:45:18
00277321099EXPA1
110
9.912
XLON
08/09/2021
11:45:18
00277321102EXPA1
253
9.912
XLON
08/09/2021
11:45:20
00277321107EXPA1
205
9.912
XLON
08/09/2021
11:46:03
00277321209EXPA1
132
9.912
XLON
08/09/2021
11:47:07
00277321423EXPA1
151
9.912
XLON
08/09/2021
11:47:08
00277321426EXPA1
958
9.914
XLON
08/09/2021
11:49:40
00277321947EXPA1
200
9.914
XLON
08/09/2021
11:50:52
00277322204EXPA1
194
9.914
XLON
08/09/2021
11:50:53
00277322205EXPA1
149
9.914
XLON
08/09/2021
11:50:53
00277322206EXPA1
404
9.914
XLON
08/09/2021
11:50:53
00277322207EXPA1
49
9.914
XLON
08/09/2021
11:50:53
00277322208EXPA1
23
9.918
XLON
08/09/2021
11:52:22
00277322547EXPA1
89
9.920
XLON
08/09/2021
11:52:34
00277322578EXPA1
278
9.920
XLON
08/09/2021
11:52:34
00277322579EXPA1
747
9.920
XLON
08/09/2021
11:52:34
00277322580EXPA1
140
9.920
XLON
08/09/2021
11:54:57
00277323059EXPA1
74
9.920
XLON
08/09/2021
11:54:57
00277323061EXPA1
932
9.928
XLON
08/09/2021
11:55:11
00277323142EXPA1
556
9.920
XLON
08/09/2021
11:57:10
00277323514EXPA1
524
9.914
XLON
08/09/2021
11:59:43
00277323957EXPA1
5
9.922
XLON
08/09/2021
12:01:27
00277324348EXPA1
328
9.922
XLON
08/09/2021
12:01:28
00277324359EXPA1
1078
9.922
XLON
08/09/2021
12:01:28
00277324360EXPA1
12
9.920
XLON
08/09/2021
12:03:17
00277324671EXPA1
200
9.916
XLON
08/09/2021
12:05:14
00277325201EXPA1
199
9.916
XLON
08/09/2021
12:05:14
00277325202EXPA1
697
9.916
XLON
08/09/2021
12:05:15
00277325204EXPA1
308
9.918
XLON
08/09/2021
12:07:35
00277325678EXPA1
47
9.918
XLON
08/09/2021
12:07:35
00277325679EXPA1
162
9.914
XLON
08/09/2021
12:07:58
00277325759EXPA1
392
9.914
XLON
08/09/2021
12:07:58
00277325760EXPA1
200
9.900
XLON
08/09/2021
12:09:59
00277326412EXPA1
12
9.902
XLON
08/09/2021
12:10:30
00277326550EXPA1
200
9.902
XLON
08/09/2021
12:11:30
00277326707EXPA1
166
9.902
XLON
08/09/2021
12:11:30
00277326708EXPA1
84
9.894
XLON
08/09/2021
12:13:09
00277327017EXPA1
17
9.894
XLON
08/09/2021
12:13:09
00277327018EXPA1
169
9.894
XLON
08/09/2021
12:13:09
00277327019EXPA1
167
9.896
XLON
08/09/2021
12:13:09
00277327020EXPA1
206
9.896
XLON
08/09/2021
12:13:09
00277327022EXPA1
50
9.874
XLON
08/09/2021
12:18:36
00277328420EXPA1
499
9.874
XLON
08/09/2021
12:18:36
00277328421EXPA1
50
9.874
XLON
08/09/2021
12:18:36
00277328422EXPA1
549
9.870
XLON
08/09/2021
12:19:53
00277328708EXPA1
42
9.866
XLON
08/09/2021
12:20:21
00277328923EXPA1
525
9.866
XLON
08/09/2021
12:20:21
00277328924EXPA1
200
9.870
XLON
08/09/2021
12:21:41
00277329214EXPA1
726
9.870
XLON
08/09/2021
12:21:41
00277329218EXPA1
191
9.876
XLON
08/09/2021
12:24:13
00277329700EXPA1
170
9.876
XLON
08/09/2021
12:24:13
00277329701EXPA1
1236
9.876
XLON
08/09/2021
12:24:13
00277329702EXPA1
193
9.876
XLON
08/09/2021
12:24:13
00277329703EXPA1
156
9.868
XLON
08/09/2021
12:26:24
00277330248EXPA1
988
9.868
XLON
08/09/2021
12:26:24
00277330249EXPA1
67
9.868
XLON
08/09/2021
12:27:23
00277330490EXPA1
482
9.868
XLON
08/09/2021
12:27:23
00277330491EXPA1
15
9.872
XLON
08/09/2021
12:29:26
00277331025EXPA1
200
9.872
XLON
08/09/2021
12:30:26
00277331213EXPA1
117
9.872
XLON
08/09/2021
12:30:26
00277331214EXPA1
28
9.872
XLON
08/09/2021
12:30:56
00277331372EXPA1
500
9.872
XLON
08/09/2021
12:30:56
00277331373EXPA1
332
9.872
XLON
08/09/2021
12:30:56
00277331374EXPA1
200
9.872
XLON
08/09/2021
12:30:56
00277331376EXPA1
252
9.870
XLON
08/09/2021
12:35:01
00277332386EXPA1
292
9.870
XLON
08/09/2021
12:35:01
00277332388EXPA1
252
9.870
XLON
08/09/2021
12:35:01
00277332390EXPA1
370
9.878
XLON
08/09/2021
12:38:04
00277333150EXPA1
150
9.878
XLON
08/09/2021
12:38:04
00277333151EXPA1
200
9.880
XLON
08/09/2021
12:39:07
00277333430EXPA1
152
9.880
XLON
08/09/2021
12:39:07
00277333431EXPA1
151
9.880
XLON
08/09/2021
12:39:07
00277333434EXPA1
1282
9.890
XLON
08/09/2021
12:40:00
00277333609EXPA1
253
9.894
XLON
08/09/2021
12:43:13
00277334393EXPA1
1723
9.894
XLON
08/09/2021
12:43:13
00277334394EXPA1
200
9.894
XLON
08/09/2021
12:44:43
00277334703EXPA1
145
9.894
XLON
08/09/2021
12:44:43
00277334704EXPA1
74
9.894
XLON
08/09/2021
12:44:43
00277334705EXPA1
625
9.894
XLON
08/09/2021
12:45:09
00277334816EXPA1
36
9.884
XLON
08/09/2021
12:47:41
00277335478EXPA1
845
9.884
XLON
08/09/2021
12:47:41
00277335479EXPA1
200
9.884
XLON
08/09/2021
12:47:41
00277335481EXPA1
199
9.884
XLON
08/09/2021
12:47:41
00277335482EXPA1
630
9.886
XLON
08/09/2021
12:50:53
00277336304EXPA1
53
9.886
XLON
08/09/2021
12:50:53
00277336306EXPA1
484
9.886
XLON
08/09/2021
12:50:53
00277336307EXPA1
370
9.886
XLON
08/09/2021
12:50:53
00277336308EXPA1
150
9.886
XLON
08/09/2021
12:50:53
00277336309EXPA1
136
9.886
XLON
08/09/2021
12:50:53
00277336310EXPA1
200
9.882
XLON
08/09/2021
12:52:50
00277336923EXPA1
144
9.888
XLON
08/09/2021
12:55:03
00277337533EXPA1
162
9.890
XLON
08/09/2021
12:55:43
00277337675EXPA1
46
9.890
XLON
08/09/2021
12:55:43
00277337676EXPA1
46
9.890
XLON
08/09/2021
12:55:43
00277337677EXPA1
46
9.890
XLON
08/09/2021
12:55:43
00277337680EXPA1
7
9.890
XLON
08/09/2021
12:55:43
00277337682EXPA1
39
9.890
XLON
08/09/2021
12:55:43
00277337683EXPA1
46
9.890
XLON
08/09/2021
12:55:43
00277337685EXPA1
46
9.890
XLON
08/09/2021
12:55:43
00277337687EXPA1
46
9.890
XLON
08/09/2021
12:55:43
00277337688EXPA1
46
9.890
XLON
08/09/2021
12:55:43
00277337691EXPA1
46
9.890
XLON
08/09/2021
12:55:43
00277337692EXPA1
18
9.890
XLON
08/09/2021
12:55:43
00277337695EXPA1
121
9.890
XLON
08/09/2021
12:55:52
00277337741EXPA1
255
9.890
XLON
08/09/2021
12:55:52
00277337742EXPA1
150
9.894
XLON
08/09/2021
12:57:53
00277338319EXPA1
293
9.894
XLON
08/09/2021
12:57:53
00277338320EXPA1
140
9.894
XLON
08/09/2021
12:57:53
00277338321EXPA1
14
9.894
XLON
08/09/2021
12:59:06
00277338539EXPA1
257
9.894
XLON
08/09/2021
12:59:06
00277338540EXPA1
84
9.894
XLON
08/09/2021
12:59:06
00277338543EXPA1
6
9.896
XLON
08/09/2021
13:00:32
00277338963EXPA1
118
9.898
XLON
08/09/2021
13:00:52
00277339029EXPA1
15
9.898
XLON
08/09/2021
13:00:52
00277339030EXPA1
200
9.898
XLON
08/09/2021
13:00:52
00277339031EXPA1
281
9.898
XLON
08/09/2021
13:00:52
00277339032EXPA1
1155
9.898
XLON
08/09/2021
13:00:52
00277339033EXPA1
26
9.912
XLON
08/09/2021
13:02:33
00277339542EXPA1
51
9.912
XLON
08/09/2021
13:02:34
00277339546EXPA1
955
9.912
XLON
08/09/2021
13:02:34
00277339547EXPA1
488
9.912
XLON
08/09/2021
13:02:34
00277339548EXPA1
197
9.908
XLON
08/09/2021
13:05:12
00277340181EXPA1
811
9.908
XLON
08/09/2021
13:05:47
00277340302EXPA1
9
9.908
XLON
08/09/2021
13:09:25
00277341402EXPA1
136
9.910
XLON
08/09/2021
13:10:01
00277341560EXPA1
13
9.914
XLON
08/09/2021
13:10:31
00277341763EXPA1
95
9.916
XLON
08/09/2021
13:10:32
00277341764EXPA1
372
9.916
XLON
08/09/2021
13:10:32
00277341765EXPA1
498
9.916
XLON
08/09/2021
13:10:32
00277341767EXPA1
771
9.916
XLON
08/09/2021
13:10:32
00277341768EXPA1
521
9.910
XLON
08/09/2021
13:11:39
00277342016EXPA1
250
9.908
XLON
08/09/2021
13:13:15
00277342498EXPA1
150
9.908
XLON
08/09/2021
13:13:15
00277342501EXPA1
58
9.908
XLON
08/09/2021
13:13:15
00277342504EXPA1
185
9.908
XLON
08/09/2021
13:13:15
00277342505EXPA1
74
9.908
XLON
08/09/2021
13:13:16
00277342510EXPA1
72
9.908
XLON
08/09/2021
13:13:16
00277342511EXPA1
295
9.908
XLON
08/09/2021
13:13:16
00277342525EXPA1
893
9.910
XLON
08/09/2021
13:17:45
00277343960EXPA1
207
9.910
XLON
08/09/2021
13:17:45
00277343962EXPA1
1299
9.912
XLON
08/09/2021
13:21:00
00277345029EXPA1
943
9.914
XLON
08/09/2021
13:23:23
00277345856EXPA1
148
9.914
XLON
08/09/2021
13:23:23
00277345858EXPA1
370
9.914
XLON
08/09/2021
13:27:41
00277347330EXPA1
1005
9.914
XLON
08/09/2021
13:27:41
00277347331EXPA1
13
9.912
XLON
08/09/2021
13:28:24
00277347556EXPA1
58
9.912
XLON
08/09/2021
13:28:24
00277347557EXPA1
142
9.912
XLON
08/09/2021
13:28:24
00277347558EXPA1
108
9.912
XLON
08/09/2021
13:28:24
00277347561EXPA1
621
9.912
XLON
08/09/2021
13:28:30
00277347589EXPA1
99
9.914
XLON
08/09/2021
13:29:43
00277347955EXPA1
747
9.914
XLON
08/09/2021
13:29:43
00277347957EXPA1
47
9.914
XLON
08/09/2021
13:30:00
00277348101EXPA1
398
9.914
XLON
08/09/2021
13:30:00
00277348104EXPA1
608
9.906
XLON
08/09/2021
13:30:44
00277348635EXPA1
650
9.902
XLON
08/09/2021
13:31:05
00277348858EXPA1
538
9.900
XLON
08/09/2021
13:31:18
00277348950EXPA1
61
9.900
XLON
08/09/2021
13:31:50
00277349154EXPA1
207
9.900
XLON
08/09/2021
13:31:50
00277349155EXPA1
267
9.900
XLON
08/09/2021
13:31:50
00277349156EXPA1
219
9.902
XLON
08/09/2021
13:33:22
00277349790EXPA1
250
9.902
XLON
08/09/2021
13:33:22
00277349791EXPA1
117
9.904
XLON
08/09/2021
13:34:03
00277350109EXPA1
58
9.904
XLON
08/09/2021
13:34:03
00277350110EXPA1
144
9.904
XLON
08/09/2021
13:34:03
00277350111EXPA1
112
9.908
XLON
08/09/2021
13:34:13
00277350170EXPA1
200
9.908
XLON
08/09/2021
13:34:13
00277350171EXPA1
200
9.908
XLON
08/09/2021
13:34:13
00277350172EXPA1
271
9.908
XLON
08/09/2021
13:34:13
00277350173EXPA1
286
9.908
XLON
08/09/2021
13:34:13
00277350174EXPA1
334
9.908
XLON
08/09/2021
13:34:13
00277350175EXPA1
61
9.924
XLON
08/09/2021
13:35:17
00277350691EXPA1
176
9.924
XLON
08/09/2021
13:35:17
00277350692EXPA1
100
9.924
XLON
08/09/2021
13:35:17
00277350693EXPA1
331
9.924
XLON
08/09/2021
13:35:17
00277350694EXPA1
24
9.924
XLON
08/09/2021
13:35:17
00277350695EXPA1
149
9.924
XLON
08/09/2021
13:35:17
00277350696EXPA1
131
9.924
XLON
08/09/2021
13:35:17
00277350697EXPA1
619
9.924
XLON
08/09/2021
13:35:17
00277350698EXPA1
1243
9.926
XLON
08/09/2021
13:36:34
00277351305EXPA1
489
9.920
XLON
08/09/2021
13:37:10
00277351600EXPA1
200
9.934
XLON
08/09/2021
13:38:03
00277351995EXPA1
200
9.934
XLON
08/09/2021
13:38:03
00277351996EXPA1
1121
9.934
XLON
08/09/2021
13:38:03
00277351997EXPA1
58
9.926
XLON
08/09/2021
13:38:46
00277352194EXPA1
120
9.926
XLON
08/09/2021
13:38:46
00277352195EXPA1
129
9.926
XLON
08/09/2021
13:38:46
00277352196EXPA1
44
9.926
XLON
08/09/2021
13:38:46
00277352197EXPA1
164
9.930
XLON
08/09/2021
13:41:29
00277353319EXPA1
81
9.930
XLON
08/09/2021
13:41:29
00277353320EXPA1
243
9.930
XLON
08/09/2021
13:41:29
00277353321EXPA1
590
9.932
XLON
08/09/2021
13:42:27
00277353717EXPA1
412
9.932
XLON
08/09/2021
13:42:27
00277353718EXPA1
2
9.934
XLON
08/09/2021
13:43:32
00277354189EXPA1
188
9.926
XLON
08/09/2021
13:46:02
00277355222EXPA1
170
9.926
XLON
08/09/2021
13:46:02
00277355224EXPA1
13
9.930
XLON
08/09/2021
13:46:28
00277355426EXPA1
32
9.938
XLON
08/09/2021
13:47:20
00277355851EXPA1
192
9.938
XLON
08/09/2021
13:47:20
00277355852EXPA1
194
9.938
XLON
08/09/2021
13:47:20
00277355853EXPA1
193
9.938
XLON
08/09/2021
13:47:20
00277355854EXPA1
127
9.938
XLON
08/09/2021
13:47:20
00277355855EXPA1
798
9.938
XLON
08/09/2021
13:47:24
00277355888EXPA1
38
9.938
XLON
08/09/2021
13:47:24
00277355889EXPA1
107
9.938
XLON
08/09/2021
13:47:24
00277355890EXPA1
493
9.936
XLON
08/09/2021
13:47:55
00277356127EXPA1
29
9.924
XLON
08/09/2021
13:49:50
00277356930EXPA1
186
9.924
XLON
08/09/2021
13:49:50
00277356931EXPA1
303
9.924
XLON
08/09/2021
13:49:50
00277356932EXPA1
626
9.920
XLON
08/09/2021
13:51:22
00277357553EXPA1
264
9.920
XLON
08/09/2021
13:51:47
00277357744EXPA1
87
9.920
XLON
08/09/2021
13:51:47
00277357746EXPA1
752
9.914
XLON
08/09/2021
13:52:49
00277358234EXPA1
629
9.910
XLON
08/09/2021
13:53:41
00277358625EXPA1
2000
9.918
XLON
08/09/2021
13:58:08
00277360584EXPA1
28
9.918
XLON
08/09/2021
13:58:08
00277360589EXPA1
370
9.918
XLON
08/09/2021
13:58:08
00277360592EXPA1
358
9.914
XLON
08/09/2021
13:58:42
00277360849EXPA1
85
9.914
XLON
08/09/2021
13:58:42
00277360850EXPA1
653
9.910
XLON
08/09/2021
13:59:27
00277361130EXPA1
193
9.908
XLON
08/09/2021
14:00:16
00277361591EXPA1
191
9.908
XLON
08/09/2021
14:00:16
00277361592EXPA1
187
9.908
XLON
08/09/2021
14:00:16
00277361593EXPA1
87
9.908
XLON
08/09/2021
14:00:16
00277361594EXPA1
19
9.908
XLON
08/09/2021
14:00:16
00277361595EXPA1
150
9.908
XLON
08/09/2021
14:00:16
00277361597EXPA1
74
9.908
XLON
08/09/2021
14:00:16
00277361598EXPA1
108
9.908
XLON
08/09/2021
14:00:16
00277361599EXPA1
200
9.906
XLON
08/09/2021
14:01:12
00277362062EXPA1
200
9.906
XLON
08/09/2021
14:01:12
00277362063EXPA1
487
9.902
XLON
08/09/2021
14:01:24
00277362149EXPA1
50
9.902
XLON
08/09/2021
14:01:24
00277362150EXPA1
294
9.912
XLON
08/09/2021
14:01:51
00277362432EXPA1
207
9.912
XLON
08/09/2021
14:01:51
00277362433EXPA1
598
9.912
XLON
08/09/2021
14:01:55
00277362474EXPA1
266
9.902
XLON
08/09/2021
14:03:04
00277362988EXPA1
1184
9.902
XLON
08/09/2021
14:03:04
00277362992EXPA1
200
9.892
XLON
08/09/2021
14:03:35
00277363195EXPA1
58
9.892
XLON
08/09/2021
14:03:35
00277363196EXPA1
75
9.892
XLON
08/09/2021
14:03:35
00277363198EXPA1
200
9.892
XLON
08/09/2021
14:03:55
00277363329EXPA1
290
9.892
XLON
08/09/2021
14:03:56
00277363337EXPA1
350
9.892
XLON
08/09/2021
14:04:01
00277363364EXPA1
331
9.892
XLON
08/09/2021
14:04:03
00277363377EXPA1
253
9.894
XLON
08/09/2021
14:05:02
00277363818EXPA1
1248
9.894
XLON
08/09/2021
14:05:02
00277363819EXPA1
592
9.894
XLON
08/09/2021
14:05:40
00277364166EXPA1
666
9.888
XLON
08/09/2021
14:06:07
00277364433EXPA1
187
9.896
XLON
08/09/2021
14:07:04
00277364909EXPA1
395
9.896
XLON
08/09/2021
14:07:07
00277364920EXPA1
551
9.896
XLON
08/09/2021
14:07:07
00277364921EXPA1
200
9.892
XLON
08/09/2021
14:07:51
00277365244EXPA1
146
9.892
XLON
08/09/2021
14:07:51
00277365245EXPA1
354
9.892
XLON
08/09/2021
14:07:51
00277365247EXPA1
74
9.892
XLON
08/09/2021
14:07:51
00277365249EXPA1
45
9.892
XLON
08/09/2021
14:07:54
00277365261EXPA1
142
9.892
XLON
08/09/2021
14:07:54
00277365262EXPA1
457
9.888
XLON
08/09/2021
14:08:17
00277365444EXPA1
105
9.888
XLON
08/09/2021
14:08:17
00277365445EXPA1
335
9.882
XLON
08/09/2021
14:09:11
00277365786EXPA1
215
9.882
XLON
08/09/2021
14:09:11
00277365787EXPA1
1160
9.876
XLON
08/09/2021
14:10:51
00277366521EXPA1
178
9.870
XLON
08/09/2021
14:11:53
00277366905EXPA1
119
9.870
XLON
08/09/2021
14:11:53
00277366906EXPA1
133
9.870
XLON
08/09/2021
14:11:53
00277366907EXPA1
121
9.870
XLON
08/09/2021
14:11:53
00277366908EXPA1
133
9.870
XLON
08/09/2021
14:11:53
00277366909EXPA1
96
9.870
XLON
08/09/2021
14:11:53
00277366910EXPA1
120
9.870
XLON
08/09/2021
14:11:53
00277366911EXPA1
110
9.870
XLON
08/09/2021
14:11:53
00277366912EXPA1
104
9.870
XLON
08/09/2021
14:11:53
00277366913EXPA1
110
9.870
XLON
08/09/2021
14:11:53
00277366914EXPA1
107
9.870
XLON
08/09/2021
14:11:53
00277366915EXPA1
140
9.870
XLON
08/09/2021
14:11:53
00277366916EXPA1
57
9.870
XLON
08/09/2021
14:11:53
00277366917EXPA1
147
9.870
XLON
08/09/2021
14:11:53
00277366918EXPA1
20
9.864
XLON
08/09/2021
14:13:12
00277367487EXPA1
224
9.868
XLON
08/09/2021
14:13:18
00277367516EXPA1
131
9.868
XLON
08/09/2021
14:13:18
00277367517EXPA1
18
9.868
XLON
08/09/2021
14:13:18
00277367518EXPA1
1498
9.868
XLON
08/09/2021
14:13:34
00277367598EXPA1
162
9.864
XLON
08/09/2021
14:15:12
00277368333EXPA1
200
9.866
XLON
08/09/2021
14:15:12
00277368334EXPA1
209
9.866
XLON
08/09/2021
14:15:12
00277368335EXPA1
153
9.866
XLON
08/09/2021
14:15:12
00277368336EXPA1
85
9.866
XLON
08/09/2021
14:15:12
00277368337EXPA1
150
9.866
XLON
08/09/2021
14:15:12
00277368338EXPA1
120
9.866
XLON
08/09/2021
14:15:12
00277368339EXPA1
133
9.866
XLON
08/09/2021
14:15:12
00277368340EXPA1
187
9.862
XLON
08/09/2021
14:15:37
00277368632EXPA1
143
9.864
XLON
08/09/2021
14:15:43
00277368667EXPA1
230
9.864
XLON
08/09/2021
14:15:43
00277368668EXPA1
498
9.864
XLON
08/09/2021
14:16:10
00277368917EXPA1
150
9.864
XLON
08/09/2021
14:17:55
00277369756EXPA1
845
9.864
XLON
08/09/2021
14:17:55
00277369757EXPA1
5
9.866
XLON
08/09/2021
14:18:01
00277369814EXPA1
200
9.866
XLON
08/09/2021
14:18:19
00277369968EXPA1
480
9.866
XLON
08/09/2021
14:18:19
00277369970EXPA1
304
9.866
XLON
08/09/2021
14:18:19
00277369971EXPA1
117
9.866
XLON
08/09/2021
14:18:19
00277369972EXPA1
236
9.866
XLON
08/09/2021
14:18:19
00277369973EXPA1
99
9.866
XLON
08/09/2021
14:18:19
00277369974EXPA1
500
9.872
XLON
08/09/2021
14:19:23
00277370485EXPA1
500
9.872
XLON
08/09/2021
14:19:23
00277370486EXPA1
40
9.872
XLON
08/09/2021
14:20:02
00277370748EXPA1
236
9.872
XLON
08/09/2021
14:20:02
00277370749EXPA1
325
9.868
XLON
08/09/2021
14:20:27
00277370965EXPA1
200
9.876
XLON
08/09/2021
14:20:50
00277371161EXPA1
500
9.876
XLON
08/09/2021
14:21:10
00277371311EXPA1
995
9.876
XLON
08/09/2021
14:21:10
00277371313EXPA1
148
9.876
XLON
08/09/2021
14:21:10
00277371314EXPA1
546
9.868
XLON
08/09/2021
14:21:50
00277371533EXPA1
200
9.880
XLON
08/09/2021
14:23:15
00277372081EXPA1
261
9.880
XLON
08/09/2021
14:23:15
00277372082EXPA1
165
9.880
XLON
08/09/2021
14:23:15
00277372083EXPA1
64
9.880
XLON
08/09/2021
14:23:15
00277372084EXPA1
144
9.880
XLON
08/09/2021
14:23:15
00277372085EXPA1
200
9.880
XLON
08/09/2021
14:23:15
00277372086EXPA1
275
9.880
XLON
08/09/2021
14:23:15
00277372087EXPA1
200
9.880
XLON
08/09/2021
14:23:15
00277372088EXPA1
92
9.880
XLON
08/09/2021
14:23:15
00277372089EXPA1
1035
9.876
XLON
08/09/2021
14:24:28
00277372510EXPA1
383
9.876
XLON
08/09/2021
14:24:28
00277372511EXPA1
383
9.868
XLON
08/09/2021
14:25:04
00277372757EXPA1
1367
9.866
XLON
08/09/2021
14:26:17
00277373389EXPA1
170
9.862
XLON
08/09/2021
14:27:03
00277373652EXPA1
113
9.864
XLON
08/09/2021
14:27:18
00277373715EXPA1
1035
9.864
XLON
08/09/2021
14:27:18
00277373716EXPA1
21
9.864
XLON
08/09/2021
14:27:18
00277373717EXPA1
341
9.860
XLON
08/09/2021
14:28:01
00277373956EXPA1
120
9.860
XLON
08/09/2021
14:28:01
00277373958EXPA1
144
9.860
XLON
08/09/2021
14:28:01
00277373959EXPA1
535
9.862
XLON
08/09/2021
14:28:38
00277374181EXPA1
527
9.858
XLON
08/09/2021
14:28:51
00277374280EXPA1
1191
9.858
XLON
08/09/2021
14:30:03
00277374792EXPA1
915
9.858
XLON
08/09/2021
14:31:06
00277375233EXPA1
454
9.858
XLON
08/09/2021
14:31:06
00277375234EXPA1
200
9.854
XLON
08/09/2021
14:32:00
00277375579EXPA1
180
9.854
XLON
08/09/2021
14:32:00
00277375580EXPA1
74
9.854
XLON
08/09/2021
14:32:00
00277375581EXPA1
256
9.850
XLON
08/09/2021
14:32:28
00277375783EXPA1
484
9.846
XLON
08/09/2021
14:32:39
00277375846EXPA1
64
9.844
XLON
08/09/2021
14:32:57
00277376036EXPA1
252
9.844
XLON
08/09/2021
14:32:57
00277376037EXPA1
222
9.844
XLON
08/09/2021
14:32:57
00277376038EXPA1
291
9.844
XLON
08/09/2021
14:32:57
00277376039EXPA1
457
9.842
XLON
08/09/2021
14:33:33
00277376319EXPA1
114
9.840
XLON
08/09/2021
14:33:59
00277376554EXPA1
455
9.840
XLON
08/09/2021
14:33:59
00277376555EXPA1
150
9.840
XLON
08/09/2021
14:34:37
00277376774EXPA1
994
9.844
XLON
08/09/2021
14:34:52
00277376880EXPA1
607
9.844
XLON
08/09/2021
14:34:52
00277376881EXPA1
200
9.838
XLON
08/09/2021
14:35:57
00277377493EXPA1
160
9.838
XLON
08/09/2021
14:35:57
00277377494EXPA1
123
9.838
XLON
08/09/2021
14:35:57
00277377496EXPA1
74
9.838
XLON
08/09/2021
14:35:57
00277377497EXPA1
452
9.838
XLON
08/09/2021
14:36:00
00277377535EXPA1
147
9.838
XLON
08/09/2021
14:36:00
00277377536EXPA1
190
9.838
XLON
08/09/2021
14:36:00
00277377537EXPA1
63
9.824
XLON
08/09/2021
14:36:59
00277378094EXPA1
254
9.824
XLON
08/09/2021
14:36:59
00277378095EXPA1
139
9.822
XLON
08/09/2021
14:37:29
00277378398EXPA1
74
9.822
XLON
08/09/2021
14:37:29
00277378399EXPA1
84
9.822
XLON
08/09/2021
14:37:29
00277378400EXPA1
1395
9.822
XLON
08/09/2021
14:37:29
00277378401EXPA1
342
9.828
XLON
08/09/2021
14:38:56
00277379178EXPA1
784
9.828
XLON
08/09/2021
14:38:56
00277379179EXPA1
634
9.826
XLON
08/09/2021
14:39:16
00277379356EXPA1
631
9.824
XLON
08/09/2021
14:39:45
00277379556EXPA1
599
9.818
XLON
08/09/2021
14:40:34
00277380014EXPA1
60
9.818
XLON
08/09/2021
14:40:34
00277380015EXPA1
313
9.818
XLON
08/09/2021
14:40:34
00277380016EXPA1
29
9.818
XLON
08/09/2021
14:40:34
00277380017EXPA1
150
9.818
XLON
08/09/2021
14:41:43
00277380540EXPA1
1314
9.818
XLON
08/09/2021
14:41:43
00277380546EXPA1
464
9.808
XLON
08/09/2021
14:42:44
00277381250EXPA1
207
9.808
XLON
08/09/2021
14:43:11
00277381483EXPA1
211
9.808
XLON
08/09/2021
14:43:11
00277381485EXPA1
252
9.810
XLON
08/09/2021
14:44:07
00277381873EXPA1
200
9.810
XLON
08/09/2021
14:44:13
00277381947EXPA1
193
9.810
XLON
08/09/2021
14:44:13
00277381948EXPA1
201
9.812
XLON
08/09/2021
14:44:34
00277382172EXPA1
236
9.812
XLON
08/09/2021
14:44:34
00277382173EXPA1
1048
9.812
XLON
08/09/2021
14:45:00
00277382378EXPA1
555
9.812
XLON
08/09/2021
14:45:00
00277382380EXPA1
241
9.814
XLON
08/09/2021
14:45:51
00277382710EXPA1
102
9.814
XLON
08/09/2021
14:45:51
00277382711EXPA1
205
9.814
XLON
08/09/2021
14:45:51
00277382712EXPA1
290
9.814
XLON
08/09/2021
14:45:51
00277382713EXPA1
388
9.814
XLON
08/09/2021
14:45:51
00277382714EXPA1
201
9.810
XLON
08/09/2021
14:47:10
00277383324EXPA1
242
9.810
XLON
08/09/2021
14:47:10
00277383325EXPA1
200
9.826
XLON
08/09/2021
14:48:11
00277383853EXPA1
2072
9.826
XLON
08/09/2021
14:48:11
00277383856EXPA1
281
9.826
XLON
08/09/2021
14:48:51
00277384150EXPA1
97
9.826
XLON
08/09/2021
14:48:51
00277384151EXPA1
370
9.830
XLON
08/09/2021
14:50:09
00277384739EXPA1
257
9.830
XLON
08/09/2021
14:50:09
00277384740EXPA1
911
9.830
XLON
08/09/2021
14:50:10
00277384757EXPA1
244
9.830
XLON
08/09/2021
14:50:10
00277384758EXPA1
58
9.828
XLON
08/09/2021
14:50:53
00277385090EXPA1
1038
9.828
XLON
08/09/2021
14:50:53
00277385091EXPA1
1298
9.822
XLON
08/09/2021
14:51:50
00277385560EXPA1
15
9.814
XLON
08/09/2021
14:52:39
00277385851EXPA1
258
9.814
XLON
08/09/2021
14:52:39
00277385854EXPA1
390
9.814
XLON
08/09/2021
14:52:39
00277385857EXPA1
687
9.814
XLON
08/09/2021
14:52:39
00277385858EXPA1
247
9.810
XLON
08/09/2021
14:53:55
00277386484EXPA1
311
9.810
XLON
08/09/2021
14:53:55
00277386485EXPA1
709
9.810
XLON
08/09/2021
14:53:55
00277386486EXPA1
134
9.810
XLON
08/09/2021
14:53:55
00277386487EXPA1
1
9.810
XLON
08/09/2021
14:53:55
00277386488EXPA1
78
9.810
XLON
08/09/2021
14:53:55
00277386489EXPA1
100
9.810
XLON
08/09/2021
14:53:56
00277386491EXPA1
701
9.802
XLON
08/09/2021
14:54:21
00277386746EXPA1
370
9.802
XLON
08/09/2021
14:55:16
00277387196EXPA1
200
9.802
XLON
08/09/2021
14:55:16
00277387197EXPA1
255
9.802
XLON
08/09/2021
14:55:16
00277387198EXPA1
135
9.800
XLON
08/09/2021
14:55:48
00277387442EXPA1
64
9.800
XLON
08/09/2021
14:55:48
00277387443EXPA1
249
9.800
XLON
08/09/2021
14:55:48
00277387444EXPA1
47
9.800
XLON
08/09/2021
14:55:48
00277387445EXPA1
47
9.800
XLON
08/09/2021
14:55:48
00277387446EXPA1
47
9.800
XLON
08/09/2021
14:55:48
00277387447EXPA1
47
9.800
XLON
08/09/2021
14:55:48
00277387448EXPA1
47
9.800
XLON
08/09/2021
14:55:48
00277387449EXPA1
138
9.800
XLON
08/09/2021
14:55:48
00277387450EXPA1
520
9.798
XLON
08/09/2021
14:55:48
00277387451EXPA1
580
9.800
XLON
08/09/2021
14:56:44
00277387963EXPA1
188
9.804
XLON
08/09/2021
14:57:17
00277388205EXPA1
78
9.804
XLON
08/09/2021
14:57:17
00277388206EXPA1
78
9.804
XLON
08/09/2021
14:57:17
00277388207EXPA1
78
9.804
XLON
08/09/2021
14:57:17
00277388208EXPA1
78
9.804
XLON
08/09/2021
14:57:17
00277388209EXPA1
78
9.804
XLON
08/09/2021
14:57:17
00277388210EXPA1
78
9.804
XLON
08/09/2021
14:57:17
00277388211EXPA1
44
9.804
XLON
08/09/2021
14:57:17
00277388212EXPA1
1052
9.804
XLON
08/09/2021
14:57:23
00277388247EXPA1
172
9.806
XLON
08/09/2021
14:58:26
00277388734EXPA1
1393
9.806
XLON
08/09/2021
14:58:26
00277388735EXPA1
793
9.808
XLON
08/09/2021
14:59:45
00277389477EXPA1
91
9.810
XLON
08/09/2021
14:59:47
00277389556EXPA1
115
9.810
XLON
08/09/2021
14:59:47
00277389557EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389558EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389560EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389561EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389562EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389563EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389564EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389565EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389566EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389567EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389568EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389569EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389570EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389571EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389572EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389573EXPA1
27
9.810
XLON
08/09/2021
14:59:47
00277389574EXPA1
17
9.810
XLON
08/09/2021
14:59:47
00277389575EXPA1
225
9.810
XLON
08/09/2021
14:59:47
00277389576EXPA1
370
9.812
XLON
08/09/2021
15:00:30
00277390165EXPA1
200
9.812
XLON
08/09/2021
15:00:30
00277390166EXPA1
13
9.814
XLON
08/09/2021
15:00:47
00277390257EXPA1
135
9.814
XLON
08/09/2021
15:00:47
00277390258EXPA1
152
9.814
XLON
08/09/2021
15:00:47
00277390259EXPA1
74
9.814
XLON
08/09/2021
15:00:47
00277390260EXPA1
74
9.814
XLON
08/09/2021
15:00:47
00277390261EXPA1
1
9.814
XLON
08/09/2021
15:00:54
00277390396EXPA1
704
9.814
XLON
08/09/2021
15:00:54
00277390397EXPA1
185
9.822
XLON
08/09/2021
15:01:30
00277390772EXPA1
199
9.822
XLON
08/09/2021
15:01:30
00277390773EXPA1
137
9.822
XLON
08/09/2021
15:01:30
00277390774EXPA1
200
9.822
XLON
08/09/2021
15:01:30
00277390775EXPA1
257
9.822
XLON
08/09/2021
15:01:30
00277390776EXPA1
336
9.822
XLON
08/09/2021
15:01:30
00277390777EXPA1
36
9.822
XLON
08/09/2021
15:01:30
00277390778EXPA1
520
9.818
XLON
08/09/2021
15:02:16
00277391029EXPA1
191
9.818
XLON
08/09/2021
15:02:37
00277391162EXPA1
137
9.818
XLON
08/09/2021
15:02:37
00277391163EXPA1
187
9.818
XLON
08/09/2021
15:02:37
00277391165EXPA1
144
9.818
XLON
08/09/2021
15:02:37
00277391166EXPA1
254
9.818
XLON
08/09/2021
15:02:37
00277391167EXPA1
74
9.818
XLON
08/09/2021
15:02:37
00277391168EXPA1
103
9.818
XLON
08/09/2021
15:02:37
00277391169EXPA1
200
9.818
XLON
08/09/2021
15:03:14
00277391505EXPA1
51
9.818
XLON
08/09/2021
15:03:21
00277391607EXPA1
707
9.818
XLON
08/09/2021
15:03:21
00277391608EXPA1
51
9.818
XLON
08/09/2021
15:03:21
00277391609EXPA1
500
9.820
XLON
08/09/2021
15:03:59
00277391869EXPA1
710
9.820
XLON
08/09/2021
15:03:59
00277391870EXPA1
303
9.810
XLON
08/09/2021
15:04:27
00277392128EXPA1
154
9.810
XLON
08/09/2021
15:04:27
00277392129EXPA1
69
9.810
XLON
08/09/2021
15:04:27
00277392130EXPA1
200
9.814
XLON
08/09/2021
15:04:59
00277392367EXPA1
298
9.814
XLON
08/09/2021
15:04:59
00277392368EXPA1
756
9.814
XLON
08/09/2021
15:04:59
00277392369EXPA1
486
9.812
XLON
08/09/2021
15:05:29
00277392657EXPA1
200
9.812
XLON
08/09/2021
15:06:09
00277392953EXPA1
490
9.812
XLON
08/09/2021
15:06:09
00277392954EXPA1
74
9.814
XLON
08/09/2021
15:06:46
00277393198EXPA1
1563
9.814
XLON
08/09/2021
15:06:46
00277393199EXPA1
55
9.814
XLON
08/09/2021
15:07:28
00277393506EXPA1
516
9.814
XLON
08/09/2021
15:07:28
00277393516EXPA1
501
9.814
XLON
08/09/2021
15:07:28
00277393517EXPA1
1286
9.808
XLON
08/09/2021
15:08:11
00277393898EXPA1
121
9.808
XLON
08/09/2021
15:09:12
00277394240EXPA1
74
9.808
XLON
08/09/2021
15:09:12
00277394241EXPA1
200
9.810
XLON
08/09/2021
15:09:26
00277394379EXPA1
76
9.810
XLON
08/09/2021
15:09:26
00277394380EXPA1
96
9.810
XLON
08/09/2021
15:09:26
00277394381EXPA1
4
9.812
XLON
08/09/2021
15:10:06
00277394622EXPA1
88
9.822
XLON
08/09/2021
15:11:10
00277395166EXPA1
209
9.822
XLON
08/09/2021
15:11:10
00277395167EXPA1
257
9.822
XLON
08/09/2021
15:11:10
00277395168EXPA1
150
9.822
XLON
08/09/2021
15:11:10
00277395169EXPA1
200
9.822
XLON
08/09/2021
15:11:10
00277395170EXPA1
387
9.822
XLON
08/09/2021
15:11:10
00277395171EXPA1
200
9.822
XLON
08/09/2021
15:11:10
00277395172EXPA1
387
9.822
XLON
08/09/2021
15:11:10
00277395173EXPA1
65
9.822
XLON
08/09/2021
15:11:10
00277395174EXPA1
200
9.822
XLON
08/09/2021
15:11:10
00277395175EXPA1
55
9.822
XLON
08/09/2021
15:11:10
00277395176EXPA1
220
9.820
XLON
08/09/2021
15:12:25
00277395743EXPA1
187
9.820
XLON
08/09/2021
15:12:25
00277395744EXPA1
143
9.820
XLON
08/09/2021
15:12:25
00277395745EXPA1
514
9.818
XLON
08/09/2021
15:12:58
00277395958EXPA1
227
9.826
XLON
08/09/2021
15:14:18
00277396548EXPA1
150
9.828
XLON
08/09/2021
15:14:39
00277396764EXPA1
387
9.828
XLON
08/09/2021
15:14:39
00277396765EXPA1
230
9.828
XLON
08/09/2021
15:14:39
00277396766EXPA1
140
9.828
XLON
08/09/2021
15:14:39
00277396767EXPA1
108
9.828
XLON
08/09/2021
15:14:39
00277396768EXPA1
150
9.828
XLON
08/09/2021
15:14:39
00277396769EXPA1
387
9.828
XLON
08/09/2021
15:14:39
00277396770EXPA1
231
9.828
XLON
08/09/2021
15:14:39
00277396771EXPA1
590
9.832
XLON
08/09/2021
15:16:10
00277397703EXPA1
236
9.832
XLON
08/09/2021
15:16:48
00277397987EXPA1
72
9.832
XLON
08/09/2021
15:16:48
00277397988EXPA1
213
9.832
XLON
08/09/2021
15:16:48
00277397989EXPA1
236
9.832
XLON
08/09/2021
15:16:48
00277397990EXPA1
22
9.834
XLON
08/09/2021
15:17:39
00277398368EXPA1
354
9.834
XLON
08/09/2021
15:17:46
00277398452EXPA1
67
9.836
XLON
08/09/2021
15:18:27
00277398790EXPA1
484
9.836
XLON
08/09/2021
15:18:27
00277398791EXPA1
1966
9.836
XLON
08/09/2021
15:18:27
00277398792EXPA1
200
9.836
XLON
08/09/2021
15:18:27
00277398793EXPA1
109
9.836
XLON
08/09/2021
15:18:27
00277398794EXPA1
500
9.836
XLON
08/09/2021
15:19:03
00277399100EXPA1
283
9.836
XLON
08/09/2021
15:19:03
00277399102EXPA1
3
9.838
XLON
08/09/2021
15:19:07
00277399195EXPA1
884
9.838
XLON
08/09/2021
15:19:07
00277399203EXPA1
1021
9.838
XLON
08/09/2021
15:19:07
00277399214EXPA1
200
9.838
XLON
08/09/2021
15:19:35
00277399482EXPA1
72
9.838
XLON
08/09/2021
15:19:35
00277399483EXPA1
197
9.838
XLON
08/09/2021
15:19:35
00277399484EXPA1
217
9.838
XLON
08/09/2021
15:19:35
00277399485EXPA1
150
9.838
XLON
08/09/2021
15:19:35
00277399486EXPA1
200
9.838
XLON
08/09/2021
15:19:35
00277399487EXPA1
387
9.838
XLON
08/09/2021
15:19:35
00277399488EXPA1
41
9.838
XLON
08/09/2021
15:19:35
00277399489EXPA1
200
9.838
XLON
08/09/2021
15:19:57
00277399690EXPA1
221
9.838
XLON
08/09/2021
15:19:57
00277399691EXPA1
233
9.838
XLON
08/09/2021
15:19:57
00277399692EXPA1
72
9.838
XLON
08/09/2021
15:19:57
00277399693EXPA1
248
9.838
XLON
08/09/2021
15:19:57
00277399694EXPA1
150
9.838
XLON
08/09/2021
15:19:57
00277399695EXPA1
98
9.838
XLON
08/09/2021
15:19:57
00277399696EXPA1
63
9.838
XLON
08/09/2021
15:20:14
00277399941EXPA1
72
9.838
XLON
08/09/2021
15:20:14
00277399942EXPA1
386
9.838
XLON
08/09/2021
15:20:19
00277399979EXPA1
1239
9.838
XLON
08/09/2021
15:20:20
00277400009EXPA1
1545
9.836
XLON
08/09/2021
15:20:43
00277400261EXPA1
272
9.836
XLON
08/09/2021
15:21:02
00277400427EXPA1
72
9.836
XLON
08/09/2021
15:21:02
00277400428EXPA1
254
9.836
XLON
08/09/2021
15:21:02
00277400429EXPA1
64
9.836
XLON
08/09/2021
15:21:10
00277400534EXPA1
271
9.836
XLON
08/09/2021
15:21:10
00277400535EXPA1
72
9.836
XLON
08/09/2021
15:21:10
00277400536EXPA1
286
9.836
XLON
08/09/2021
15:21:10
00277400537EXPA1
197
9.836
XLON
08/09/2021
15:21:32
00277400696EXPA1
69
9.836
XLON
08/09/2021
15:21:32
00277400700EXPA1
152
9.836
XLON
08/09/2021
15:21:32
00277400702EXPA1
36
9.836
XLON
08/09/2021
15:21:32
00277400714EXPA1
24
9.836
XLON
08/09/2021
15:21:43
00277400800EXPA1
6
9.836
XLON
08/09/2021
15:21:43
00277400801EXPA1
144
9.836
XLON
08/09/2021
15:21:43
00277400803EXPA1
152
9.836
XLON
08/09/2021
15:21:43
00277400804EXPA1
127
9.836
XLON
08/09/2021
15:21:43
00277400805EXPA1
7
9.838
XLON
08/09/2021
15:21:52
00277400876EXPA1
2244
9.838
XLON
08/09/2021
15:21:54
00277400891EXPA1
296
9.838
XLON
08/09/2021
15:22:09
00277401054EXPA1
77
9.838
XLON
08/09/2021
15:22:09
00277401055EXPA1
16
9.838
XLON
08/09/2021
15:22:14
00277401093EXPA1
147
9.838
XLON
08/09/2021
15:22:14
00277401094EXPA1
74
9.838
XLON
08/09/2021
15:22:14
00277401095EXPA1
476
9.838
XLON
08/09/2021
15:22:14
00277401096EXPA1
442
9.838
XLON
08/09/2021
15:22:14
00277401097EXPA1
158
9.836
XLON
08/09/2021
15:22:31
00277401231EXPA1
106
9.836
XLON
08/09/2021
15:22:31
00277401232EXPA1
235
9.836
XLON
08/09/2021
15:22:31
00277401234EXPA1
74
9.836
XLON
08/09/2021
15:22:31
00277401235EXPA1
59
9.836
XLON
08/09/2021
15:22:31
00277401236EXPA1
20
9.836
XLON
08/09/2021
15:23:10
00277401581EXPA1
61
9.836
XLON
08/09/2021
15:23:10
00277401582EXPA1
3253
9.838
XLON
08/09/2021
15:23:19
00277401664EXPA1
62
9.838
XLON
08/09/2021
15:23:48
00277401948EXPA1
340
9.838
XLON
08/09/2021
15:23:48
00277401952EXPA1
500
9.838
XLON
08/09/2021
15:23:56
00277402017EXPA1
175
9.838
XLON
08/09/2021
15:23:56
00277402018EXPA1
65
9.838
XLON
08/09/2021
15:23:56
00277402019EXPA1
1277
9.838
XLON
08/09/2021
15:23:56
00277402020EXPA1
200
9.838
XLON
08/09/2021
15:23:56
00277402021EXPA1
250
9.838
XLON
08/09/2021
15:23:56
00277402022EXPA1
57
9.838
XLON
08/09/2021
15:23:56
00277402023EXPA1
33
9.846
XLON
08/09/2021
15:24:59
00277402659EXPA1
300
9.846
XLON
08/09/2021
15:24:59
00277402660EXPA1
281
9.846
XLON
08/09/2021
15:24:59
00277402661EXPA1
2000
9.846
XLON
08/09/2021
15:24:59
00277402662EXPA1
488
9.846
XLON
08/09/2021
15:24:59
00277402664EXPA1
200
9.846
XLON
08/09/2021
15:24:59
00277402665EXPA1
238
9.846
XLON
08/09/2021
15:24:59
00277402666EXPA1
143
9.846
XLON
08/09/2021
15:24:59
00277402667EXPA1
109
9.844
XLON
08/09/2021
15:25:12
00277402788EXPA1
144
9.844
XLON
08/09/2021
15:25:12
00277402789EXPA1
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.ENDPOSDKFBDABKDCCK
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