REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
10/09/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 10/09/2021 it has purchased a total of 493,000 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
349,024
31,408
86,298
26,270
Highest price paid (per ordinary share)
9.868
9.868
9.868
9.862
Lowest price paid (per ordinary share)
9.730
9.748
9.774
9.742
Volume weighted average price paid (per ordinary share)
9.7898
9.8307
9.8169
9.8331
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 1,259,442,135 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 1,188,952,182 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
500
9.806
BATE
10/09/2021
07:01:40
00277574011EXPA1
500
9.806
BATE
10/09/2021
07:01:40
00277574012EXPA1
109
9.806
BATE
10/09/2021
07:01:40
00277574013EXPA1
50
9.806
BATE
10/09/2021
07:01:40
00277574014EXPA1
120
9.792
BATE
10/09/2021
07:02:39
00277574168EXPA1
316
9.792
BATE
10/09/2021
07:02:39
00277574169EXPA1
469
9.800
BATE
10/09/2021
07:05:24
00277574492EXPA1
178
9.800
BATE
10/09/2021
07:06:03
00277574612EXPA1
40
9.802
BATE
10/09/2021
07:07:47
00277574861EXPA1
42
9.802
BATE
10/09/2021
07:07:47
00277574862EXPA1
122
9.792
BATE
10/09/2021
07:08:47
00277575037EXPA1
634
9.782
BATE
10/09/2021
07:09:21
00277575155EXPA1
72
9.782
BATE
10/09/2021
07:09:44
00277575262EXPA1
142
9.786
BATE
10/09/2021
07:10:24
00277575360EXPA1
409
9.794
BATE
10/09/2021
07:11:25
00277575561EXPA1
113
9.802
BATE
10/09/2021
07:11:56
00277575632EXPA1
1308
9.802
BATE
10/09/2021
07:11:56
00277575633EXPA1
1000
9.810
BATE
10/09/2021
07:13:32
00277575847EXPA1
53
9.810
BATE
10/09/2021
07:13:32
00277575848EXPA1
75
9.810
BATE
10/09/2021
07:14:48
00277576057EXPA1
107
9.814
BATE
10/09/2021
07:15:08
00277576090EXPA1
265
9.814
BATE
10/09/2021
07:15:08
00277576092EXPA1
41
9.808
BATE
10/09/2021
07:15:31
00277576215EXPA1
51
9.832
BATE
10/09/2021
07:17:10
00277576417EXPA1
1029
9.832
BATE
10/09/2021
07:17:11
00277576419EXPA1
26
9.828
BATE
10/09/2021
07:17:42
00277576482EXPA1
500
9.832
BATE
10/09/2021
07:17:52
00277576487EXPA1
253
9.832
BATE
10/09/2021
07:17:52
00277576488EXPA1
269
9.832
BATE
10/09/2021
07:18:25
00277576581EXPA1
703
9.832
BATE
10/09/2021
07:18:25
00277576583EXPA1
43
9.832
BATE
10/09/2021
07:18:25
00277576585EXPA1
56
9.822
BATE
10/09/2021
07:19:51
00277576731EXPA1
255
9.830
BATE
10/09/2021
07:21:04
00277576968EXPA1
1403
9.834
BATE
10/09/2021
07:22:02
00277577109EXPA1
286
9.830
BATE
10/09/2021
07:23:01
00277577271EXPA1
51
9.830
BATE
10/09/2021
07:23:02
00277577272EXPA1
760
9.830
BATE
10/09/2021
07:23:02
00277577273EXPA1
56
9.838
BATE
10/09/2021
07:27:39
00277578001EXPA1
58
9.838
BATE
10/09/2021
07:27:39
00277578004EXPA1
366
9.838
BATE
10/09/2021
07:27:50
00277578064EXPA1
90
9.830
BATE
10/09/2021
07:33:51
00277579270EXPA1
100
9.830
BATE
10/09/2021
07:33:51
00277579271EXPA1
500
9.830
BATE
10/09/2021
07:33:54
00277579273EXPA1
500
9.830
BATE
10/09/2021
07:33:54
00277579274EXPA1
59
9.830
BATE
10/09/2021
07:33:54
00277579275EXPA1
500
9.830
BATE
10/09/2021
07:33:54
00277579276EXPA1
579
9.830
BATE
10/09/2021
07:33:54
00277579277EXPA1
117
9.822
BATE
10/09/2021
07:36:56
00277579938EXPA1
155
9.822
BATE
10/09/2021
07:36:56
00277579941EXPA1
90
9.836
BATE
10/09/2021
07:39:00
00277580295EXPA1
186
9.840
BATE
10/09/2021
07:39:03
00277580301EXPA1
742
9.840
BATE
10/09/2021
07:39:03
00277580302EXPA1
100
9.842
BATE
10/09/2021
07:40:20
00277580546EXPA1
100
9.842
BATE
10/09/2021
07:40:20
00277580547EXPA1
1000
9.842
BATE
10/09/2021
07:40:20
00277580548EXPA1
8
9.842
BATE
10/09/2021
07:40:20
00277580549EXPA1
131
9.842
BATE
10/09/2021
07:40:20
00277580550EXPA1
102
9.842
BATE
10/09/2021
07:42:02
00277580829EXPA1
6
9.842
BATE
10/09/2021
07:42:02
00277580830EXPA1
500
9.842
BATE
10/09/2021
07:42:02
00277580831EXPA1
27
9.842
BATE
10/09/2021
07:42:02
00277580832EXPA1
400
9.842
BATE
10/09/2021
07:42:02
00277580833EXPA1
551
9.842
BATE
10/09/2021
07:42:02
00277580834EXPA1
2
9.848
BATE
10/09/2021
07:43:42
00277581098EXPA1
143
9.848
BATE
10/09/2021
07:45:20
00277581396EXPA1
239
9.848
BATE
10/09/2021
07:45:20
00277581397EXPA1
396
9.850
BATE
10/09/2021
07:46:33
00277581646EXPA1
348
9.848
BATE
10/09/2021
07:48:09
00277581889EXPA1
11
9.850
BATE
10/09/2021
07:49:36
00277582113EXPA1
436
9.850
BATE
10/09/2021
07:49:36
00277582115EXPA1
127
9.842
BATE
10/09/2021
07:53:26
00277582728EXPA1
350
9.840
BATE
10/09/2021
07:53:48
00277582794EXPA1
24
9.830
BATE
10/09/2021
07:55:39
00277583182EXPA1
28
9.830
BATE
10/09/2021
07:55:39
00277583183EXPA1
628
9.836
BATE
10/09/2021
07:57:52
00277583505EXPA1
22
9.826
BATE
10/09/2021
08:01:42
00277584049EXPA1
379
9.832
BATE
10/09/2021
08:04:03
00277584515EXPA1
80
9.836
BATE
10/09/2021
08:11:46
00277585878EXPA1
55
9.836
BATE
10/09/2021
08:12:27
00277586021EXPA1
56
9.836
BATE
10/09/2021
08:12:27
00277586023EXPA1
307
9.836
BATE
10/09/2021
08:12:27
00277586024EXPA1
143
9.834
BATE
10/09/2021
08:14:12
00277586199EXPA1
290
9.834
BATE
10/09/2021
08:14:12
00277586201EXPA1
290
9.850
BATE
10/09/2021
08:27:01
00277588276EXPA1
621
9.850
BATE
10/09/2021
08:27:11
00277588299EXPA1
80
9.858
BATE
10/09/2021
08:39:08
00277590178EXPA1
100
9.858
BATE
10/09/2021
08:39:08
00277590181EXPA1
22
9.856
BATE
10/09/2021
08:50:31
00277591951EXPA1
27
9.862
BATE
10/09/2021
08:51:45
00277592508EXPA1
292
9.862
BATE
10/09/2021
08:51:45
00277592510EXPA1
156
9.864
BATE
10/09/2021
08:55:47
00277593597EXPA1
31
9.868
BATE
10/09/2021
09:01:08
00277594626EXPA1
112
9.868
BATE
10/09/2021
09:01:08
00277594631EXPA1
189
9.868
BATE
10/09/2021
09:01:08
00277594632EXPA1
81
9.868
BATE
10/09/2021
09:04:17
00277595267EXPA1
100
9.868
BATE
10/09/2021
09:04:17
00277595268EXPA1
50
9.868
BATE
10/09/2021
09:04:17
00277595269EXPA1
1036
9.868
BATE
10/09/2021
09:04:17
00277595270EXPA1
62
9.858
BATE
10/09/2021
09:07:43
00277595847EXPA1
30
9.856
BATE
10/09/2021
09:08:26
00277595960EXPA1
113
9.856
BATE
10/09/2021
09:08:26
00277595961EXPA1
100
9.856
BATE
10/09/2021
09:08:50
00277596028EXPA1
119
9.856
BATE
10/09/2021
09:08:50
00277596030EXPA1
328
9.838
BATE
10/09/2021
09:16:04
00277597450EXPA1
403
9.838
BATE
10/09/2021
09:16:28
00277597538EXPA1
315
9.838
BATE
10/09/2021
09:16:46
00277597628EXPA1
199
9.844
BATE
10/09/2021
09:29:20
00277599893EXPA1
19
9.844
BATE
10/09/2021
09:29:20
00277599894EXPA1
500
9.844
BATE
10/09/2021
09:29:20
00277599895EXPA1
322
9.846
BATE
10/09/2021
09:36:31
00277601826EXPA1
643
9.840
BATE
10/09/2021
09:38:04
00277602095EXPA1
64
9.842
BATE
10/09/2021
09:40:00
00277602403EXPA1
109
9.842
BATE
10/09/2021
09:40:00
00277602404EXPA1
126
9.842
BATE
10/09/2021
09:40:00
00277602405EXPA1
475
9.834
BATE
10/09/2021
09:44:54
00277603300EXPA1
64
9.826
BATE
10/09/2021
09:50:12
00277604328EXPA1
17
9.824
BATE
10/09/2021
09:57:50
00277605750EXPA1
211
9.826
BATE
10/09/2021
10:12:24
00277608626EXPA1
5
9.826
BATE
10/09/2021
10:13:15
00277608758EXPA1
110
9.810
BATE
10/09/2021
11:10:16
00277618241EXPA1
118
9.800
BATE
10/09/2021
12:47:19
00277632926EXPA1
24
9.794
BATE
10/09/2021
13:39:59
00277646861EXPA1
5
9.794
BATE
10/09/2021
14:25:28
00277664282EXPA1
303
9.748
BATE
10/09/2021
15:24:17
00277689772EXPA1
364
9.802
CHIX
10/09/2021
07:04:04
00277574306EXPA1
500
9.808
CHIX
10/09/2021
07:07:07
00277574753EXPA1
651
9.808
CHIX
10/09/2021
07:07:07
00277574754EXPA1
94
9.802
CHIX
10/09/2021
07:07:53
00277574873EXPA1
53
9.802
CHIX
10/09/2021
07:07:53
00277574874EXPA1
159
9.792
CHIX
10/09/2021
07:08:47
00277575036EXPA1
280
9.782
CHIX
10/09/2021
07:09:58
00277575288EXPA1
376
9.794
CHIX
10/09/2021
07:10:40
00277575422EXPA1
143
9.794
CHIX
10/09/2021
07:11:42
00277575612EXPA1
399
9.814
CHIX
10/09/2021
07:15:08
00277576091EXPA1
17
9.808
CHIX
10/09/2021
07:15:31
00277576216EXPA1
17
9.828
CHIX
10/09/2021
07:17:42
00277576481EXPA1
250
9.828
CHIX
10/09/2021
07:19:12
00277576657EXPA1
24
9.828
CHIX
10/09/2021
07:19:12
00277576660EXPA1
98
9.822
CHIX
10/09/2021
07:19:51
00277576729EXPA1
20
9.824
CHIX
10/09/2021
07:20:01
00277576759EXPA1
486
9.828
CHIX
10/09/2021
07:20:19
00277576849EXPA1
157
9.838
CHIX
10/09/2021
07:27:39
00277578002EXPA1
274
9.838
CHIX
10/09/2021
07:27:39
00277578003EXPA1
351
9.838
CHIX
10/09/2021
07:27:50
00277578063EXPA1
345
9.824
CHIX
10/09/2021
07:29:11
00277578296EXPA1
500
9.828
CHIX
10/09/2021
07:29:26
00277578319EXPA1
349
9.828
CHIX
10/09/2021
07:29:26
00277578320EXPA1
271
9.828
CHIX
10/09/2021
07:29:26
00277578321EXPA1
141
9.828
CHIX
10/09/2021
07:29:26
00277578322EXPA1
111
9.832
CHIX
10/09/2021
07:31:01
00277578595EXPA1
434
9.832
CHIX
10/09/2021
07:31:01
00277578599EXPA1
425
9.848
CHIX
10/09/2021
07:45:20
00277581395EXPA1
15
9.846
CHIX
10/09/2021
07:48:02
00277581875EXPA1
330
9.848
CHIX
10/09/2021
07:48:09
00277581890EXPA1
119
9.850
CHIX
10/09/2021
07:49:36
00277582110EXPA1
262
9.850
CHIX
10/09/2021
07:49:36
00277582114EXPA1
176
9.842
CHIX
10/09/2021
07:53:26
00277582727EXPA1
301
9.840
CHIX
10/09/2021
07:53:48
00277582796EXPA1
144
9.830
CHIX
10/09/2021
07:55:39
00277583179EXPA1
200
9.830
CHIX
10/09/2021
07:55:39
00277583181EXPA1
124
9.826
CHIX
10/09/2021
08:01:42
00277584048EXPA1
274
9.826
CHIX
10/09/2021
08:01:42
00277584050EXPA1
379
9.832
CHIX
10/09/2021
08:04:03
00277584516EXPA1
13
9.834
CHIX
10/09/2021
08:09:09
00277585461EXPA1
700
9.834
CHIX
10/09/2021
08:09:09
00277585463EXPA1
407
9.842
CHIX
10/09/2021
08:10:05
00277585575EXPA1
222
9.842
CHIX
10/09/2021
08:10:05
00277585576EXPA1
418
9.846
CHIX
10/09/2021
08:17:39
00277586732EXPA1
84
9.846
CHIX
10/09/2021
08:17:39
00277586734EXPA1
102
9.846
CHIX
10/09/2021
08:17:39
00277586735EXPA1
1628
9.850
CHIX
10/09/2021
08:18:51
00277586883EXPA1
140
9.848
CHIX
10/09/2021
08:20:54
00277587223EXPA1
39
9.848
CHIX
10/09/2021
08:20:54
00277587224EXPA1
275
9.848
CHIX
10/09/2021
08:20:54
00277587225EXPA1
279
9.856
CHIX
10/09/2021
08:22:16
00277587486EXPA1
387
9.856
CHIX
10/09/2021
08:22:16
00277587487EXPA1
440
9.856
CHIX
10/09/2021
08:22:23
00277587506EXPA1
418
9.858
CHIX
10/09/2021
08:24:49
00277587860EXPA1
87
9.858
CHIX
10/09/2021
08:24:49
00277587861EXPA1
22
9.842
CHIX
10/09/2021
08:29:26
00277588659EXPA1
1
9.842
CHIX
10/09/2021
08:29:26
00277588661EXPA1
72
9.854
CHIX
10/09/2021
08:33:32
00277589197EXPA1
18
9.852
CHIX
10/09/2021
08:36:26
00277589611EXPA1
14
9.856
CHIX
10/09/2021
08:39:08
00277590179EXPA1
12
9.852
CHIX
10/09/2021
08:41:37
00277590704EXPA1
57
9.858
CHIX
10/09/2021
08:47:06
00277591437EXPA1
387
9.860
CHIX
10/09/2021
08:47:47
00277591526EXPA1
457
9.856
CHIX
10/09/2021
08:49:39
00277591753EXPA1
72
9.856
CHIX
10/09/2021
08:49:39
00277591754EXPA1
111
9.856
CHIX
10/09/2021
08:50:31
00277591948EXPA1
261
9.856
CHIX
10/09/2021
08:50:32
00277591957EXPA1
11
9.856
CHIX
10/09/2021
08:50:32
00277591958EXPA1
18
9.856
CHIX
10/09/2021
08:50:40
00277591986EXPA1
252
9.864
CHIX
10/09/2021
08:54:02
00277593196EXPA1
271
9.864
CHIX
10/09/2021
08:54:02
00277593197EXPA1
200
9.866
CHIX
10/09/2021
08:59:11
00277594238EXPA1
214
9.866
CHIX
10/09/2021
08:59:11
00277594239EXPA1
200
9.866
CHIX
10/09/2021
08:59:11
00277594241EXPA1
100
9.866
CHIX
10/09/2021
08:59:11
00277594242EXPA1
230
9.866
CHIX
10/09/2021
08:59:11
00277594243EXPA1
109
9.868
CHIX
10/09/2021
09:00:28
00277594477EXPA1
241
9.868
CHIX
10/09/2021
09:01:08
00277594625EXPA1
166
9.868
CHIX
10/09/2021
09:01:08
00277594629EXPA1
200
9.858
CHIX
10/09/2021
09:06:02
00277595572EXPA1
94
9.858
CHIX
10/09/2021
09:06:04
00277595590EXPA1
219
9.858
CHIX
10/09/2021
09:06:06
00277595603EXPA1
827
9.856
CHIX
10/09/2021
09:08:13
00277595916EXPA1
173
9.856
CHIX
10/09/2021
09:08:27
00277595966EXPA1
154
9.856
CHIX
10/09/2021
09:08:29
00277595972EXPA1
173
9.856
CHIX
10/09/2021
09:08:50
00277596029EXPA1
74
9.850
CHIX
10/09/2021
09:10:26
00277596317EXPA1
409
9.844
CHIX
10/09/2021
09:12:49
00277596763EXPA1
499
9.838
CHIX
10/09/2021
09:16:28
00277597537EXPA1
399
9.838
CHIX
10/09/2021
09:16:46
00277597629EXPA1
417
9.836
CHIX
10/09/2021
09:18:36
00277597941EXPA1
18
9.848
CHIX
10/09/2021
09:31:51
00277600774EXPA1
15
9.848
CHIX
10/09/2021
09:32:10
00277600841EXPA1
53
9.848
CHIX
10/09/2021
09:32:10
00277600843EXPA1
418
9.848
CHIX
10/09/2021
09:32:10
00277600853EXPA1
134
9.832
CHIX
10/09/2021
09:44:16
00277603201EXPA1
700
9.834
CHIX
10/09/2021
09:44:16
00277603202EXPA1
162
9.834
CHIX
10/09/2021
09:47:43
00277603739EXPA1
256
9.834
CHIX
10/09/2021
09:47:43
00277603741EXPA1
64
9.834
CHIX
10/09/2021
09:47:43
00277603742EXPA1
507
9.834
CHIX
10/09/2021
09:47:43
00277603743EXPA1
83
9.826
CHIX
10/09/2021
09:50:12
00277604325EXPA1
329
9.826
CHIX
10/09/2021
09:50:12
00277604327EXPA1
72
9.824
CHIX
10/09/2021
09:55:19
00277605261EXPA1
240
9.826
CHIX
10/09/2021
09:55:30
00277605307EXPA1
56
9.824
CHIX
10/09/2021
09:57:50
00277605743EXPA1
95
9.824
CHIX
10/09/2021
10:00:18
00277606232EXPA1
168
9.824
CHIX
10/09/2021
10:00:18
00277606233EXPA1
103
9.824
CHIX
10/09/2021
10:00:18
00277606235EXPA1
23
9.826
CHIX
10/09/2021
10:03:04
00277606747EXPA1
418
9.826
CHIX
10/09/2021
10:03:04
00277606748EXPA1
293
9.826
CHIX
10/09/2021
10:04:33
00277607057EXPA1
167
9.826
CHIX
10/09/2021
10:04:33
00277607059EXPA1
15
9.822
CHIX
10/09/2021
10:07:14
00277607778EXPA1
255
9.828
CHIX
10/09/2021
10:08:26
00277607937EXPA1
207
9.828
CHIX
10/09/2021
10:08:26
00277607938EXPA1
11
9.828
CHIX
10/09/2021
10:08:40
00277607987EXPA1
129
9.828
CHIX
10/09/2021
10:08:41
00277607992EXPA1
176
9.826
CHIX
10/09/2021
10:10:37
00277608331EXPA1
295
9.826
CHIX
10/09/2021
10:10:37
00277608335EXPA1
481
9.824
CHIX
10/09/2021
10:13:15
00277608756EXPA1
58
9.824
CHIX
10/09/2021
10:13:15
00277608757EXPA1
269
9.826
CHIX
10/09/2021
10:31:23
00277611803EXPA1
595
9.826
CHIX
10/09/2021
10:31:23
00277611804EXPA1
535
9.826
CHIX
10/09/2021
10:33:32
00277612237EXPA1
57
9.818
CHIX
10/09/2021
10:36:19
00277612955EXPA1
238
9.818
CHIX
10/09/2021
10:36:19
00277612956EXPA1
16
9.818
CHIX
10/09/2021
10:36:19
00277612957EXPA1
1357
9.818
CHIX
10/09/2021
10:36:19
00277612958EXPA1
156
9.824
CHIX
10/09/2021
10:44:51
00277614173EXPA1
560
9.824
CHIX
10/09/2021
10:45:42
00277614288EXPA1
86
9.824
CHIX
10/09/2021
10:45:42
00277614295EXPA1
72
9.824
CHIX
10/09/2021
10:47:34
00277614554EXPA1
72
9.824
CHIX
10/09/2021
10:47:34
00277614555EXPA1
61
9.824
CHIX
10/09/2021
10:47:34
00277614557EXPA1
515
9.818
CHIX
10/09/2021
10:52:18
00277615379EXPA1
383
9.818
CHIX
10/09/2021
10:52:18
00277615382EXPA1
202
9.822
CHIX
10/09/2021
10:55:06
00277615821EXPA1
620
9.822
CHIX
10/09/2021
10:55:06
00277615822EXPA1
864
9.822
CHIX
10/09/2021
10:55:06
00277615823EXPA1
986
9.818
CHIX
10/09/2021
10:57:28
00277616185EXPA1
250
9.810
CHIX
10/09/2021
11:09:56
00277618183EXPA1
418
9.810
CHIX
10/09/2021
11:09:56
00277618184EXPA1
196
9.810
CHIX
10/09/2021
11:09:56
00277618185EXPA1
87
9.810
CHIX
10/09/2021
11:09:56
00277618186EXPA1
205
9.810
CHIX
10/09/2021
11:10:16
00277618239EXPA1
112
9.810
CHIX
10/09/2021
11:10:16
00277618240EXPA1
120
9.806
CHIX
10/09/2021
11:13:28
00277618570EXPA1
105
9.806
CHIX
10/09/2021
11:13:28
00277618573EXPA1
82
9.806
CHIX
10/09/2021
11:13:28
00277618575EXPA1
39
9.800
CHIX
10/09/2021
11:17:48
00277619162EXPA1
474
9.800
CHIX
10/09/2021
11:17:48
00277619165EXPA1
402
9.798
CHIX
10/09/2021
11:19:53
00277619420EXPA1
44
9.798
CHIX
10/09/2021
11:19:53
00277619422EXPA1
200
9.798
CHIX
10/09/2021
11:19:53
00277619423EXPA1
200
9.798
CHIX
10/09/2021
11:19:53
00277619424EXPA1
100
9.798
CHIX
10/09/2021
11:19:53
00277619425EXPA1
107
9.798
CHIX
10/09/2021
11:19:53
00277619426EXPA1
18
9.800
CHIX
10/09/2021
11:23:21
00277619885EXPA1
31
9.800
CHIX
10/09/2021
11:23:21
00277619889EXPA1
257
9.800
CHIX
10/09/2021
11:23:21
00277619890EXPA1
12
9.804
CHIX
10/09/2021
11:25:06
00277620110EXPA1
10
9.804
CHIX
10/09/2021
11:25:06
00277620111EXPA1
3
9.802
CHIX
10/09/2021
11:28:06
00277620486EXPA1
196
9.802
CHIX
10/09/2021
11:28:06
00277620488EXPA1
93
9.802
CHIX
10/09/2021
11:28:06
00277620489EXPA1
152
9.802
CHIX
10/09/2021
11:28:06
00277620490EXPA1
536
9.804
CHIX
10/09/2021
11:32:40
00277621053EXPA1
600
9.800
CHIX
10/09/2021
11:35:11
00277621468EXPA1
133
9.800
CHIX
10/09/2021
11:35:11
00277621469EXPA1
600
9.790
CHIX
10/09/2021
11:36:38
00277621713EXPA1
260
9.790
CHIX
10/09/2021
11:36:38
00277621714EXPA1
72
9.790
CHIX
10/09/2021
11:36:38
00277621715EXPA1
72
9.790
CHIX
10/09/2021
11:36:38
00277621719EXPA1
176
9.790
CHIX
10/09/2021
11:36:38
00277621722EXPA1
100
9.790
CHIX
10/09/2021
11:36:38
00277621723EXPA1
380
9.790
CHIX
10/09/2021
11:41:13
00277622395EXPA1
189
9.790
CHIX
10/09/2021
11:41:13
00277622396EXPA1
124
9.792
CHIX
10/09/2021
11:42:16
00277622597EXPA1
50
9.794
CHIX
10/09/2021
11:44:22
00277622864EXPA1
108
9.794
CHIX
10/09/2021
11:44:22
00277622875EXPA1
299
9.794
CHIX
10/09/2021
11:44:22
00277622876EXPA1
118
9.794
CHIX
10/09/2021
11:44:22
00277622877EXPA1
237
9.794
CHIX
10/09/2021
11:46:45
00277623219EXPA1
131
9.794
CHIX
10/09/2021
11:46:45
00277623221EXPA1
15
9.794
CHIX
10/09/2021
11:46:45
00277623223EXPA1
9
9.794
CHIX
10/09/2021
11:46:45
00277623224EXPA1
72
9.794
CHIX
10/09/2021
11:47:45
00277623308EXPA1
9
9.790
CHIX
10/09/2021
11:51:31
00277623784EXPA1
249
9.792
CHIX
10/09/2021
11:51:31
00277623785EXPA1
418
9.798
CHIX
10/09/2021
11:55:56
00277624330EXPA1
24
9.798
CHIX
10/09/2021
11:55:56
00277624331EXPA1
142
9.798
CHIX
10/09/2021
11:55:56
00277624332EXPA1
220
9.796
CHIX
10/09/2021
11:58:27
00277624661EXPA1
158
9.796
CHIX
10/09/2021
11:58:27
00277624662EXPA1
200
9.796
CHIX
10/09/2021
11:58:27
00277624663EXPA1
418
9.796
CHIX
10/09/2021
11:58:27
00277624664EXPA1
303
9.796
CHIX
10/09/2021
11:58:27
00277624665EXPA1
48
9.796
CHIX
10/09/2021
11:58:27
00277624666EXPA1
80
9.796
CHIX
10/09/2021
11:58:27
00277624667EXPA1
11
9.808
CHIX
10/09/2021
12:06:02
00277625764EXPA1
1745
9.808
CHIX
10/09/2021
12:06:02
00277625765EXPA1
881
9.808
CHIX
10/09/2021
12:06:02
00277625766EXPA1
881
9.808
CHIX
10/09/2021
12:06:02
00277625767EXPA1
234
9.808
CHIX
10/09/2021
12:06:02
00277625768EXPA1
411
9.806
CHIX
10/09/2021
12:09:11
00277626424EXPA1
200
9.806
CHIX
10/09/2021
12:09:11
00277626428EXPA1
270
9.806
CHIX
10/09/2021
12:10:42
00277626730EXPA1
300
9.806
CHIX
10/09/2021
12:10:42
00277626731EXPA1
17
9.806
CHIX
10/09/2021
12:10:52
00277626754EXPA1
16
9.806
CHIX
10/09/2021
12:10:57
00277626774EXPA1
16
9.806
CHIX
10/09/2021
12:11:02
00277626808EXPA1
500
9.806
CHIX
10/09/2021
12:12:31
00277627069EXPA1
4
9.810
CHIX
10/09/2021
12:14:32
00277627429EXPA1
244
9.810
CHIX
10/09/2021
12:14:32
00277627431EXPA1
72
9.806
CHIX
10/09/2021
12:18:27
00277628117EXPA1
67
9.806
CHIX
10/09/2021
12:18:37
00277628145EXPA1
513
9.806
CHIX
10/09/2021
12:19:03
00277628209EXPA1
118
9.808
CHIX
10/09/2021
12:19:15
00277628244EXPA1
327
9.808
CHIX
10/09/2021
12:19:15
00277628245EXPA1
9
9.808
CHIX
10/09/2021
12:19:15
00277628246EXPA1
461
9.808
CHIX
10/09/2021
12:19:15
00277628247EXPA1
4
9.806
CHIX
10/09/2021
12:19:33
00277628277EXPA1
598
9.812
CHIX
10/09/2021
12:22:51
00277628775EXPA1
610
9.812
CHIX
10/09/2021
12:25:54
00277629289EXPA1
230
9.810
CHIX
10/09/2021
12:25:54
00277629292EXPA1
200
9.810
CHIX
10/09/2021
12:25:54
00277629293EXPA1
14
9.808
CHIX
10/09/2021
12:25:59
00277629300EXPA1
304
9.808
CHIX
10/09/2021
12:25:59
00277629301EXPA1
239
9.810
CHIX
10/09/2021
12:25:59
00277629302EXPA1
300
9.810
CHIX
10/09/2021
12:25:59
00277629303EXPA1
65
9.808
CHIX
10/09/2021
12:26:24
00277629376EXPA1
14
9.810
CHIX
10/09/2021
12:26:24
00277629378EXPA1
18
9.810
CHIX
10/09/2021
12:26:24
00277629379EXPA1
196
9.810
CHIX
10/09/2021
12:26:44
00277629432EXPA1
72
9.810
CHIX
10/09/2021
12:26:54
00277629453EXPA1
83
9.810
CHIX
10/09/2021
12:26:54
00277629454EXPA1
131
9.808
CHIX
10/09/2021
12:28:22
00277629691EXPA1
205
9.810
CHIX
10/09/2021
12:28:22
00277629692EXPA1
148
9.810
CHIX
10/09/2021
12:28:22
00277629693EXPA1
100
9.810
CHIX
10/09/2021
12:28:22
00277629694EXPA1
22
9.808
CHIX
10/09/2021
12:28:27
00277629705EXPA1
129
9.810
CHIX
10/09/2021
12:28:27
00277629706EXPA1
216
9.806
CHIX
10/09/2021
12:30:02
00277629950EXPA1
3
9.806
CHIX
10/09/2021
12:30:09
00277629981EXPA1
345
9.806
CHIX
10/09/2021
12:30:12
00277630004EXPA1
294
9.806
CHIX
10/09/2021
12:30:12
00277630005EXPA1
303
9.806
CHIX
10/09/2021
12:30:12
00277630009EXPA1
18
9.806
CHIX
10/09/2021
12:30:17
00277630032EXPA1
16
9.804
CHIX
10/09/2021
12:31:42
00277630260EXPA1
4
9.804
CHIX
10/09/2021
12:31:42
00277630261EXPA1
500
9.812
CHIX
10/09/2021
12:34:29
00277630725EXPA1
500
9.812
CHIX
10/09/2021
12:34:29
00277630726EXPA1
110
9.812
CHIX
10/09/2021
12:34:29
00277630727EXPA1
423
9.812
CHIX
10/09/2021
12:34:29
00277630728EXPA1
72
9.812
CHIX
10/09/2021
12:36:01
00277630928EXPA1
72
9.812
CHIX
10/09/2021
12:36:01
00277630930EXPA1
117
9.812
CHIX
10/09/2021
12:36:01
00277630931EXPA1
67
9.812
CHIX
10/09/2021
12:36:01
00277630933EXPA1
7
9.812
CHIX
10/09/2021
12:37:56
00277631288EXPA1
209
9.812
CHIX
10/09/2021
12:38:08
00277631334EXPA1
614
9.812
CHIX
10/09/2021
12:39:57
00277631638EXPA1
200
9.812
CHIX
10/09/2021
12:39:57
00277631640EXPA1
300
9.812
CHIX
10/09/2021
12:39:57
00277631642EXPA1
19
9.818
CHIX
10/09/2021
12:42:19
00277632025EXPA1
10
9.818
CHIX
10/09/2021
12:42:19
00277632027EXPA1
9
9.818
CHIX
10/09/2021
12:42:19
00277632030EXPA1
519
9.818
CHIX
10/09/2021
12:42:19
00277632034EXPA1
112
9.818
CHIX
10/09/2021
12:44:14
00277632345EXPA1
100
9.808
CHIX
10/09/2021
12:46:06
00277632660EXPA1
600
9.808
CHIX
10/09/2021
12:46:06
00277632661EXPA1
18
9.808
CHIX
10/09/2021
12:46:06
00277632662EXPA1
542
9.808
CHIX
10/09/2021
12:46:06
00277632663EXPA1
62
9.804
CHIX
10/09/2021
12:46:28
00277632750EXPA1
200
9.804
CHIX
10/09/2021
12:46:28
00277632752EXPA1
341
9.804
CHIX
10/09/2021
12:46:33
00277632776EXPA1
49
9.804
CHIX
10/09/2021
12:46:38
00277632794EXPA1
250
9.802
CHIX
10/09/2021
12:47:14
00277632910EXPA1
400
9.802
CHIX
10/09/2021
12:47:14
00277632911EXPA1
157
9.802
CHIX
10/09/2021
12:47:14
00277632913EXPA1
100
9.802
CHIX
10/09/2021
12:47:14
00277632915EXPA1
230
9.802
CHIX
10/09/2021
12:47:14
00277632916EXPA1
346
9.804
CHIX
10/09/2021
12:47:14
00277632918EXPA1
6
9.800
CHIX
10/09/2021
12:47:19
00277632922EXPA1
210
9.800
CHIX
10/09/2021
12:48:53
00277633169EXPA1
74
9.804
CHIX
10/09/2021
12:49:41
00277633490EXPA1
77
9.804
CHIX
10/09/2021
12:49:41
00277633491EXPA1
269
9.804
CHIX
10/09/2021
12:49:41
00277633493EXPA1
109
9.804
CHIX
10/09/2021
12:49:41
00277633494EXPA1
72
9.804
CHIX
10/09/2021
12:51:12
00277633831EXPA1
117
9.804
CHIX
10/09/2021
12:51:12
00277633832EXPA1
185
9.804
CHIX
10/09/2021
12:51:12
00277633833EXPA1
138
9.804
CHIX
10/09/2021
12:53:44
00277634248EXPA1
144
9.804
CHIX
10/09/2021
12:53:44
00277634249EXPA1
9
9.806
CHIX
10/09/2021
12:54:39
00277634464EXPA1
450
9.806
CHIX
10/09/2021
12:55:31
00277634672EXPA1
184
9.810
CHIX
10/09/2021
12:56:08
00277634783EXPA1
473
9.810
CHIX
10/09/2021
12:56:08
00277634785EXPA1
84
9.806
CHIX
10/09/2021
12:58:29
00277635310EXPA1
247
9.806
CHIX
10/09/2021
12:58:29
00277635316EXPA1
100
9.806
CHIX
10/09/2021
12:58:29
00277635319EXPA1
14
9.802
CHIX
10/09/2021
13:00:51
00277635881EXPA1
100
9.802
CHIX
10/09/2021
13:00:51
00277635882EXPA1
53
9.802
CHIX
10/09/2021
13:00:59
00277635974EXPA1
381
9.802
CHIX
10/09/2021
13:00:59
00277635975EXPA1
240
9.800
CHIX
10/09/2021
13:05:00
00277636981EXPA1
240
9.800
CHIX
10/09/2021
13:05:00
00277636982EXPA1
215
9.800
CHIX
10/09/2021
13:05:00
00277636983EXPA1
100
9.800
CHIX
10/09/2021
13:05:00
00277636984EXPA1
280
9.800
CHIX
10/09/2021
13:05:00
00277636985EXPA1
157
9.800
CHIX
10/09/2021
13:05:00
00277636986EXPA1
349
9.800
CHIX
10/09/2021
13:05:00
00277636987EXPA1
251
9.800
CHIX
10/09/2021
13:05:00
00277636988EXPA1
75
9.800
CHIX
10/09/2021
13:05:00
00277636989EXPA1
32
9.798
CHIX
10/09/2021
13:06:00
00277637234EXPA1
152
9.798
CHIX
10/09/2021
13:06:00
00277637235EXPA1
301
9.798
CHIX
10/09/2021
13:06:38
00277637410EXPA1
31
9.798
CHIX
10/09/2021
13:07:59
00277637663EXPA1
357
9.798
CHIX
10/09/2021
13:07:59
00277637664EXPA1
200
9.798
CHIX
10/09/2021
13:08:31
00277637819EXPA1
72
9.798
CHIX
10/09/2021
13:08:31
00277637820EXPA1
320
9.802
CHIX
10/09/2021
13:14:02
00277638918EXPA1
72
9.802
CHIX
10/09/2021
13:17:06
00277639535EXPA1
311
9.802
CHIX
10/09/2021
13:17:06
00277639542EXPA1
21
9.808
CHIX
10/09/2021
13:17:36
00277639675EXPA1
733
9.808
CHIX
10/09/2021
13:17:36
00277639676EXPA1
661
9.812
CHIX
10/09/2021
13:18:15
00277639766EXPA1
200
9.812
CHIX
10/09/2021
13:18:23
00277639800EXPA1
200
9.812
CHIX
10/09/2021
13:18:23
00277639801EXPA1
270
9.812
CHIX
10/09/2021
13:18:23
00277639802EXPA1
350
9.812
CHIX
10/09/2021
13:18:23
00277639803EXPA1
316
9.812
CHIX
10/09/2021
13:18:23
00277639804EXPA1
13
9.810
CHIX
10/09/2021
13:21:13
00277640479EXPA1
337
9.810
CHIX
10/09/2021
13:21:13
00277640480EXPA1
337
9.810
CHIX
10/09/2021
13:21:13
00277640481EXPA1
72
9.812
CHIX
10/09/2021
13:25:06
00277641278EXPA1
122
9.812
CHIX
10/09/2021
13:25:06
00277641279EXPA1
140
9.812
CHIX
10/09/2021
13:25:06
00277641280EXPA1
294
9.812
CHIX
10/09/2021
13:25:10
00277641317EXPA1
206
9.812
CHIX
10/09/2021
13:25:10
00277641318EXPA1
500
9.812
CHIX
10/09/2021
13:25:10
00277641319EXPA1
13
9.812
CHIX
10/09/2021
13:25:10
00277641320EXPA1
81
9.812
CHIX
10/09/2021
13:25:29
00277641395EXPA1
32
9.812
CHIX
10/09/2021
13:25:29
00277641396EXPA1
623
9.812
CHIX
10/09/2021
13:27:18
00277641750EXPA1
764
9.810
CHIX
10/09/2021
13:28:49
00277642146EXPA1
181
9.808
CHIX
10/09/2021
13:29:59
00277642466EXPA1
15
9.808
CHIX
10/09/2021
13:29:59
00277642469EXPA1
185
9.808
CHIX
10/09/2021
13:32:03
00277643713EXPA1
414
9.808
CHIX
10/09/2021
13:32:03
00277643716EXPA1
115
9.804
CHIX
10/09/2021
13:33:02
00277644112EXPA1
467
9.804
CHIX
10/09/2021
13:33:02
00277644114EXPA1
56
9.804
CHIX
10/09/2021
13:33:34
00277644342EXPA1
81
9.804
CHIX
10/09/2021
13:33:34
00277644343EXPA1
720
9.804
CHIX
10/09/2021
13:33:34
00277644344EXPA1
271
9.804
CHIX
10/09/2021
13:33:34
00277644345EXPA1
118
9.802
CHIX
10/09/2021
13:34:15
00277644586EXPA1
700
9.804
CHIX
10/09/2021
13:34:15
00277644588EXPA1
72
9.804
CHIX
10/09/2021
13:34:15
00277644589EXPA1
72
9.804
CHIX
10/09/2021
13:34:15
00277644590EXPA1
100
9.804
CHIX
10/09/2021
13:34:15
00277644591EXPA1
500
9.802
CHIX
10/09/2021
13:35:04
00277644930EXPA1
251
9.792
CHIX
10/09/2021
13:37:53
00277645979EXPA1
61
9.792
CHIX
10/09/2021
13:37:53
00277645980EXPA1
167
9.792
CHIX
10/09/2021
13:37:53
00277645982EXPA1
60
9.792
CHIX
10/09/2021
13:37:53
00277645983EXPA1
15
9.786
CHIX
10/09/2021
13:38:40
00277646273EXPA1
429
9.786
CHIX
10/09/2021
13:38:40
00277646275EXPA1
83
9.794
CHIX
10/09/2021
13:39:59
00277646854EXPA1
72
9.794
CHIX
10/09/2021
13:39:59
00277646856EXPA1
100
9.794
CHIX
10/09/2021
13:39:59
00277646858EXPA1
622
9.794
CHIX
10/09/2021
13:40:22
00277647002EXPA1
111
9.790
CHIX
10/09/2021
13:42:32
00277647666EXPA1
117
9.790
CHIX
10/09/2021
13:42:32
00277647669EXPA1
208
9.794
CHIX
10/09/2021
13:48:09
00277649685EXPA1
19
9.790
CHIX
10/09/2021
13:49:58
00277650726EXPA1
117
9.790
CHIX
10/09/2021
13:49:58
00277650727EXPA1
1
9.790
CHIX
10/09/2021
13:49:58
00277650728EXPA1
3
9.786
CHIX
10/09/2021
13:53:31
00277652178EXPA1
317
9.786
CHIX
10/09/2021
13:53:31
00277652179EXPA1
15
9.774
CHIX
10/09/2021
14:32:30
00277667592EXPA1
146
9.804
TRQX
10/09/2021
07:03:08
00277574230EXPA1
894
9.804
TRQX
10/09/2021
07:03:08
00277574231EXPA1
454
9.802
TRQX
10/09/2021
07:04:05
00277574310EXPA1
146
9.800
TRQX
10/09/2021
07:05:24
00277574490EXPA1
305
9.800
TRQX
10/09/2021
07:05:24
00277574491EXPA1
477
9.800
TRQX
10/09/2021
07:06:03
00277574610EXPA1
30
9.800
TRQX
10/09/2021
07:06:03
00277574611EXPA1
35
9.802
TRQX
10/09/2021
07:07:47
00277574863EXPA1
39
9.802
TRQX
10/09/2021
07:07:53
00277574872EXPA1
332
9.802
TRQX
10/09/2021
07:07:53
00277574875EXPA1
70
9.792
TRQX
10/09/2021
07:08:47
00277575034EXPA1
83
9.782
TRQX
10/09/2021
07:09:44
00277575261EXPA1
30
9.782
TRQX
10/09/2021
07:09:44
00277575263EXPA1
190
9.782
TRQX
10/09/2021
07:09:58
00277575289EXPA1
174
9.806
TRQX
10/09/2021
07:13:24
00277575823EXPA1
300
9.814
TRQX
10/09/2021
07:14:12
00277575995EXPA1
453
9.814
TRQX
10/09/2021
07:14:12
00277575996EXPA1
190
9.828
TRQX
10/09/2021
07:19:12
00277576658EXPA1
500
9.828
TRQX
10/09/2021
07:19:12
00277576659EXPA1
18
9.828
TRQX
10/09/2021
07:34:48
00277579474EXPA1
292
9.828
TRQX
10/09/2021
07:34:48
00277579475EXPA1
776
9.828
TRQX
10/09/2021
07:34:48
00277579476EXPA1
233
9.828
TRQX
10/09/2021
07:34:48
00277579477EXPA1
223
9.822
TRQX
10/09/2021
07:36:56
00277579936EXPA1
500
9.822
TRQX
10/09/2021
07:36:56
00277579940EXPA1
707
9.840
TRQX
10/09/2021
07:39:03
00277580300EXPA1
82
9.850
TRQX
10/09/2021
07:43:45
00277581100EXPA1
500
9.850
TRQX
10/09/2021
07:43:45
00277581101EXPA1
100
9.850
TRQX
10/09/2021
07:43:45
00277581102EXPA1
157
9.850
TRQX
10/09/2021
07:43:45
00277581103EXPA1
832
9.850
TRQX
10/09/2021
07:43:45
00277581104EXPA1
9
9.848
TRQX
10/09/2021
07:45:20
00277581393EXPA1
291
9.848
TRQX
10/09/2021
07:45:20
00277581394EXPA1
71
9.848
TRQX
10/09/2021
07:45:20
00277581398EXPA1
507
9.830
TRQX
10/09/2021
07:55:39
00277583178EXPA1
500
9.830
TRQX
10/09/2021
07:55:39
00277583180EXPA1
1
9.838
TRQX
10/09/2021
08:04:50
00277584567EXPA1
429
9.838
TRQX
10/09/2021
08:04:51
00277584571EXPA1
146
9.834
TRQX
10/09/2021
08:06:41
00277584977EXPA1
1324
9.834
TRQX
10/09/2021
08:06:41
00277584978EXPA1
30
9.850
TRQX
10/09/2021
08:27:01
00277588275EXPA1
35
9.850
TRQX
10/09/2021
08:27:01
00277588277EXPA1
10
9.850
TRQX
10/09/2021
08:27:01
00277588278EXPA1
603
9.850
TRQX
10/09/2021
08:27:11
00277588298EXPA1
1
9.850
TRQX
10/09/2021
08:27:11
00277588300EXPA1
157
9.844
TRQX
10/09/2021
08:29:56
00277588713EXPA1
146
9.850
TRQX
10/09/2021
08:30:18
00277588811EXPA1
1330
9.850
TRQX
10/09/2021
08:30:18
00277588812EXPA1
190
9.858
TRQX
10/09/2021
08:39:08
00277590177EXPA1
500
9.858
TRQX
10/09/2021
08:39:08
00277590180EXPA1
287
9.858
TRQX
10/09/2021
08:45:04
00277591159EXPA1
812
9.858
TRQX
10/09/2021
08:45:04
00277591160EXPA1
426
9.858
TRQX
10/09/2021
08:45:04
00277591161EXPA1
39
9.862
TRQX
10/09/2021
08:53:29
00277592987EXPA1
1
9.862
TRQX
10/09/2021
08:53:29
00277592988EXPA1
16
9.862
TRQX
10/09/2021
08:53:29
00277592989EXPA1
310
9.850
TRQX
10/09/2021
09:10:26
00277596314EXPA1
58
9.842
TRQX
10/09/2021
09:25:56
00277599281EXPA1
346
9.842
TRQX
10/09/2021
09:25:56
00277599282EXPA1
806
9.842
TRQX
10/09/2021
09:25:59
00277599287EXPA1
78
9.842
TRQX
10/09/2021
09:25:59
00277599288EXPA1
84
9.842
TRQX
10/09/2021
09:25:59
00277599289EXPA1
301
9.848
TRQX
10/09/2021
09:32:10
00277600846EXPA1
151
9.840
TRQX
10/09/2021
09:38:04
00277602094EXPA1
303
9.840
TRQX
10/09/2021
09:38:04
00277602096EXPA1
38
9.834
TRQX
10/09/2021
09:44:54
00277603299EXPA1
63
9.834
TRQX
10/09/2021
09:44:54
00277603301EXPA1
10
9.834
TRQX
10/09/2021
09:44:54
00277603302EXPA1
120
9.834
TRQX
10/09/2021
09:44:54
00277603303EXPA1
98
9.834
TRQX
10/09/2021
09:44:54
00277603304EXPA1
115
9.834
TRQX
10/09/2021
09:47:43
00277603738EXPA1
424
9.834
TRQX
10/09/2021
09:47:43
00277603740EXPA1
146
9.826
TRQX
10/09/2021
09:55:19
00277605263EXPA1
46
9.826
TRQX
10/09/2021
09:55:19
00277605264EXPA1
3
9.826
TRQX
10/09/2021
09:55:20
00277605271EXPA1
255
9.826
TRQX
10/09/2021
09:55:21
00277605272EXPA1
60
9.826
TRQX
10/09/2021
09:55:30
00277605305EXPA1
190
9.826
TRQX
10/09/2021
09:55:30
00277605306EXPA1
257
9.826
TRQX
10/09/2021
09:55:32
00277605313EXPA1
95
9.824
TRQX
10/09/2021
09:57:50
00277605737EXPA1
157
9.824
TRQX
10/09/2021
09:57:50
00277605745EXPA1
327
9.818
TRQX
10/09/2021
10:06:53
00277607674EXPA1
103
9.824
TRQX
10/09/2021
10:07:14
00277607780EXPA1
43
9.824
TRQX
10/09/2021
10:07:14
00277607781EXPA1
64
9.824
TRQX
10/09/2021
10:07:31
00277607814EXPA1
1470
9.834
TRQX
10/09/2021
10:16:16
00277609196EXPA1
155
9.834
TRQX
10/09/2021
10:16:16
00277609197EXPA1
133
9.830
TRQX
10/09/2021
10:18:40
00277609555EXPA1
205
9.830
TRQX
10/09/2021
10:18:40
00277609556EXPA1
18
9.830
TRQX
10/09/2021
10:18:40
00277609557EXPA1
6
9.830
TRQX
10/09/2021
10:18:40
00277609558EXPA1
3
9.830
TRQX
10/09/2021
10:18:41
00277609567EXPA1
77
9.830
TRQX
10/09/2021
10:18:41
00277609568EXPA1
48
9.830
TRQX
10/09/2021
10:18:41
00277609569EXPA1
6
9.830
TRQX
10/09/2021
10:18:41
00277609570EXPA1
33
9.830
TRQX
10/09/2021
10:18:41
00277609571EXPA1
50
9.836
TRQX
10/09/2021
10:26:05
00277610996EXPA1
157
9.836
TRQX
10/09/2021
10:26:11
00277611005EXPA1
157
9.836
TRQX
10/09/2021
10:26:14
00277611015EXPA1
146
9.836
TRQX
10/09/2021
10:26:14
00277611016EXPA1
500
9.836
TRQX
10/09/2021
10:26:14
00277611017EXPA1
339
9.836
TRQX
10/09/2021
10:26:14
00277611018EXPA1
105
9.836
TRQX
10/09/2021
10:26:14
00277611019EXPA1
418
9.836
TRQX
10/09/2021
10:26:14
00277611020EXPA1
13
9.812
TRQX
10/09/2021
13:18:23
00277639805EXPA1
51
9.742
TRQX
10/09/2021
14:59:38
00277679533EXPA1
547
9.812
XLON
10/09/2021
07:01:00
00277573920EXPA1
113
9.818
XLON
10/09/2021
07:01:05
00277573935EXPA1
140
9.818
XLON
10/09/2021
07:01:05
00277573936EXPA1
113
9.816
XLON
10/09/2021
07:01:05
00277573937EXPA1
116
9.818
XLON
10/09/2021
07:01:05
00277573938EXPA1
14
9.816
XLON
10/09/2021
07:01:20
00277573956EXPA1
114
9.818
XLON
10/09/2021
07:01:20
00277573957EXPA1
58
9.818
XLON
10/09/2021
07:01:20
00277573958EXPA1
69
9.818
XLON
10/09/2021
07:01:20
00277573959EXPA1
129
9.818
XLON
10/09/2021
07:01:20
00277573960EXPA1
956
9.804
XLON
10/09/2021
07:04:47
00277574405EXPA1
140
9.796
XLON
10/09/2021
07:06:00
00277574599EXPA1
709
9.806
XLON
10/09/2021
07:06:33
00277574670EXPA1
37
9.806
XLON
10/09/2021
07:06:33
00277574671EXPA1
132
9.804
XLON
10/09/2021
07:07:03
00277574746EXPA1
200
9.802
XLON
10/09/2021
07:07:53
00277574876EXPA1
167
9.802
XLON
10/09/2021
07:07:53
00277574877EXPA1
126
9.792
XLON
10/09/2021
07:08:47
00277575035EXPA1
200
9.780
XLON
10/09/2021
07:09:04
00277575106EXPA1
187
9.780
XLON
10/09/2021
07:09:04
00277575107EXPA1
180
9.780
XLON
10/09/2021
07:09:04
00277575108EXPA1
190
9.782
XLON
10/09/2021
07:09:58
00277575287EXPA1
200
9.794
XLON
10/09/2021
07:10:37
00277575413EXPA1
711
9.794
XLON
10/09/2021
07:10:40
00277575423EXPA1
200
9.800
XLON
10/09/2021
07:12:53
00277575740EXPA1
200
9.800
XLON
10/09/2021
07:13:03
00277575790EXPA1
190
9.800
XLON
10/09/2021
07:13:03
00277575791EXPA1
200
9.808
XLON
10/09/2021
07:14:42
00277576044EXPA1
92
9.810
XLON
10/09/2021
07:14:48
00277576058EXPA1
245
9.808
XLON
10/09/2021
07:15:31
00277576214EXPA1
49
9.808
XLON
10/09/2021
07:15:32
00277576217EXPA1
399
9.808
XLON
10/09/2021
07:15:40
00277576251EXPA1
698
9.824
XLON
10/09/2021
07:16:11
00277576316EXPA1
370
9.826
XLON
10/09/2021
07:16:11
00277576317EXPA1
140
9.828
XLON
10/09/2021
07:17:42
00277576480EXPA1
58
9.822
XLON
10/09/2021
07:19:51
00277576730EXPA1
492
9.830
XLON
10/09/2021
07:20:20
00277576850EXPA1
95
9.828
XLON
10/09/2021
07:20:56
00277576940EXPA1
179
9.828
XLON
10/09/2021
07:20:56
00277576941EXPA1
478
9.828
XLON
10/09/2021
07:20:56
00277576942EXPA1
200
9.828
XLON
10/09/2021
07:22:55
00277577248EXPA1
1037
9.846
XLON
10/09/2021
07:25:58
00277577718EXPA1
1394
9.846
XLON
10/09/2021
07:25:58
00277577719EXPA1
91
9.846
XLON
10/09/2021
07:26:22
00277577803EXPA1
915
9.846
XLON
10/09/2021
07:26:22
00277577804EXPA1
249
9.846
XLON
10/09/2021
07:26:22
00277577805EXPA1
13
9.824
XLON
10/09/2021
07:29:11
00277578297EXPA1
41
9.832
XLON
10/09/2021
07:30:38
00277578563EXPA1
839
9.832
XLON
10/09/2021
07:31:01
00277578597EXPA1
36
9.832
XLON
10/09/2021
07:31:01
00277578598EXPA1
200
9.830
XLON
10/09/2021
07:33:39
00277579196EXPA1
200
9.830
XLON
10/09/2021
07:33:48
00277579260EXPA1
96
9.830
XLON
10/09/2021
07:33:48
00277579261EXPA1
146
9.830
XLON
10/09/2021
07:33:51
00277579269EXPA1
28
9.822
XLON
10/09/2021
07:36:16
00277579780EXPA1
578
9.822
XLON
10/09/2021
07:36:16
00277579781EXPA1
200
9.822
XLON
10/09/2021
07:36:56
00277579937EXPA1
349
9.822
XLON
10/09/2021
07:36:56
00277579939EXPA1
661
9.850
XLON
10/09/2021
07:46:33
00277581647EXPA1
140
9.846
XLON
10/09/2021
07:48:02
00277581876EXPA1
168
9.848
XLON
10/09/2021
07:48:02
00277581877EXPA1
308
9.848
XLON
10/09/2021
07:48:02
00277581878EXPA1
707
9.850
XLON
10/09/2021
07:49:36
00277582112EXPA1
254
9.850
XLON
10/09/2021
07:50:05
00277582155EXPA1
93
9.850
XLON
10/09/2021
07:50:05
00277582156EXPA1
200
9.850
XLON
10/09/2021
07:51:18
00277582361EXPA1
208
9.850
XLON
10/09/2021
07:51:18
00277582362EXPA1
98
9.850
XLON
10/09/2021
07:51:18
00277582363EXPA1
334
9.850
XLON
10/09/2021
07:51:18
00277582364EXPA1
41
9.846
XLON
10/09/2021
07:51:23
00277582371EXPA1
562
9.846
XLON
10/09/2021
07:51:23
00277582372EXPA1
38
9.842
XLON
10/09/2021
07:53:26
00277582729EXPA1
582
9.840
XLON
10/09/2021
07:53:48
00277582795EXPA1
40
9.836
XLON
10/09/2021
07:54:23
00277582910EXPA1
109
9.836
XLON
10/09/2021
07:54:23
00277582911EXPA1
130
9.836
XLON
10/09/2021
07:54:23
00277582912EXPA1
68
9.836
XLON
10/09/2021
07:54:23
00277582914EXPA1
141
9.836
XLON
10/09/2021
07:54:23
00277582915EXPA1
26
9.836
XLON
10/09/2021
07:54:23
00277582916EXPA1
52
9.828
XLON
10/09/2021
07:55:39
00277583177EXPA1
200
9.834
XLON
10/09/2021
07:57:52
00277583506EXPA1
370
9.836
XLON
10/09/2021
07:57:52
00277583507EXPA1
100
9.836
XLON
10/09/2021
07:57:52
00277583508EXPA1
398
9.836
XLON
10/09/2021
07:57:52
00277583509EXPA1
200
9.834
XLON
10/09/2021
08:00:21
00277583847EXPA1
108
9.834
XLON
10/09/2021
08:00:21
00277583848EXPA1
185
9.834
XLON
10/09/2021
08:00:21
00277583849EXPA1
150
9.834
XLON
10/09/2021
08:00:21
00277583850EXPA1
200
9.834
XLON
10/09/2021
08:00:21
00277583851EXPA1
203
9.834
XLON
10/09/2021
08:00:21
00277583852EXPA1
73
9.834
XLON
10/09/2021
08:00:21
00277583853EXPA1
200
9.834
XLON
10/09/2021
08:00:21
00277583854EXPA1
203
9.834
XLON
10/09/2021
08:00:21
00277583855EXPA1
286
9.834
XLON
10/09/2021
08:00:21
00277583856EXPA1
82
9.828
XLON
10/09/2021
08:02:04
00277584134EXPA1
684
9.828
XLON
10/09/2021
08:02:14
00277584154EXPA1
473
9.828
XLON
10/09/2021
08:03:24
00277584418EXPA1
200
9.828
XLON
10/09/2021
08:03:24
00277584419EXPA1
1109
9.838
XLON
10/09/2021
08:04:51
00277584572EXPA1
200
9.834
XLON
10/09/2021
08:09:09
00277585462EXPA1
103
9.834
XLON
10/09/2021
08:09:09
00277585464EXPA1
158
9.842
XLON
10/09/2021
08:10:05
00277585577EXPA1
701
9.842
XLON
10/09/2021
08:10:06
00277585579EXPA1
271
9.842
XLON
10/09/2021
08:10:06
00277585580EXPA1
126
9.836
XLON
10/09/2021
08:11:46
00277585877EXPA1
780
9.836
XLON
10/09/2021
08:12:27
00277586022EXPA1
127
9.834
XLON
10/09/2021
08:14:08
00277586195EXPA1
72
9.834
XLON
10/09/2021
08:14:08
00277586196EXPA1
867
9.834
XLON
10/09/2021
08:14:12
00277586200EXPA1
965
9.846
XLON
10/09/2021
08:17:39
00277586727EXPA1
236
9.846
XLON
10/09/2021
08:17:39
00277586731EXPA1
21
9.846
XLON
10/09/2021
08:17:39
00277586733EXPA1
16
9.846
XLON
10/09/2021
08:17:39
00277586739EXPA1
169
9.846
XLON
10/09/2021
08:17:39
00277586740EXPA1
871
9.856
XLON
10/09/2021
08:22:23
00277587507EXPA1
304
9.852
XLON
10/09/2021
08:23:34
00277587662EXPA1
260
9.852
XLON
10/09/2021
08:23:34
00277587663EXPA1
214
9.858
XLON
10/09/2021
08:24:49
00277587862EXPA1
782
9.858
XLON
10/09/2021
08:24:49
00277587863EXPA1
200
9.846
XLON
10/09/2021
08:27:44
00277588373EXPA1
154
9.846
XLON
10/09/2021
08:27:44
00277588374EXPA1
89
9.842
XLON
10/09/2021
08:29:26
00277588660EXPA1
200
9.842
XLON
10/09/2021
08:29:56
00277588714EXPA1
27
9.856
XLON
10/09/2021
08:32:36
00277589087EXPA1
200
9.854
XLON
10/09/2021
08:33:32
00277589198EXPA1
142
9.854
XLON
10/09/2021
08:33:32
00277589199EXPA1
173
9.854
XLON
10/09/2021
08:33:32
00277589200EXPA1
392
9.852
XLON
10/09/2021
08:36:12
00277589564EXPA1
141
9.852
XLON
10/09/2021
08:36:12
00277589565EXPA1
200
9.852
XLON
10/09/2021
08:36:26
00277589612EXPA1
200
9.858
XLON
10/09/2021
08:37:12
00277589719EXPA1
158
9.858
XLON
10/09/2021
08:37:12
00277589720EXPA1
72
9.858
XLON
10/09/2021
08:37:12
00277589721EXPA1
200
9.858
XLON
10/09/2021
08:37:18
00277589725EXPA1
284
9.856
XLON
10/09/2021
08:37:31
00277589782EXPA1
200
9.860
XLON
10/09/2021
08:38:45
00277590118EXPA1
152
9.860
XLON
10/09/2021
08:38:45
00277590120EXPA1
305
9.856
XLON
10/09/2021
08:39:03
00277590156EXPA1
94
9.856
XLON
10/09/2021
08:39:03
00277590157EXPA1
200
9.856
XLON
10/09/2021
08:41:00
00277590533EXPA1
162
9.856
XLON
10/09/2021
08:41:00
00277590534EXPA1
72
9.856
XLON
10/09/2021
08:41:00
00277590535EXPA1
200
9.856
XLON
10/09/2021
08:41:03
00277590563EXPA1
517
9.852
XLON
10/09/2021
08:41:32
00277590694EXPA1
130
9.852
XLON
10/09/2021
08:41:37
00277590703EXPA1
365
9.858
XLON
10/09/2021
08:43:50
00277590994EXPA1
329
9.860
XLON
10/09/2021
08:47:21
00277591462EXPA1
12
9.860
XLON
10/09/2021
08:47:21
00277591465EXPA1
760
9.860
XLON
10/09/2021
08:47:47
00277591525EXPA1
197
9.856
XLON
10/09/2021
08:49:39
00277591755EXPA1
234
9.856
XLON
10/09/2021
08:50:31
00277591949EXPA1
173
9.856
XLON
10/09/2021
08:50:31
00277591950EXPA1
134
9.862
XLON
10/09/2021
08:51:31
00277592462EXPA1
60
9.862
XLON
10/09/2021
08:51:31
00277592463EXPA1
58
9.862
XLON
10/09/2021
08:51:45
00277592509EXPA1
631
9.862
XLON
10/09/2021
08:51:45
00277592512EXPA1
1004
9.864
XLON
10/09/2021
08:54:02
00277593198EXPA1
150
9.864
XLON
10/09/2021
08:55:47
00277593598EXPA1
140
9.864
XLON
10/09/2021
08:55:47
00277593599EXPA1
72
9.864
XLON
10/09/2021
08:55:47
00277593600EXPA1
72
9.864
XLON
10/09/2021
08:55:47
00277593601EXPA1
165
9.868
XLON
10/09/2021
08:57:21
00277593930EXPA1
287
9.868
XLON
10/09/2021
08:57:21
00277593931EXPA1
371
9.868
XLON
10/09/2021
08:57:21
00277593932EXPA1
916
9.868
XLON
10/09/2021
08:57:29
00277593971EXPA1
493
9.868
XLON
10/09/2021
09:01:08
00277594627EXPA1
257
9.868
XLON
10/09/2021
09:01:08
00277594628EXPA1
299
9.866
XLON
10/09/2021
09:03:26
00277595049EXPA1
151
9.862
XLON
10/09/2021
09:03:26
00277595050EXPA1
408
9.862
XLON
10/09/2021
09:03:26
00277595051EXPA1
110
9.858
XLON
10/09/2021
09:06:04
00277595591EXPA1
190
9.858
XLON
10/09/2021
09:06:04
00277595592EXPA1
256
9.858
XLON
10/09/2021
09:06:06
00277595604EXPA1
38
9.856
XLON
10/09/2021
09:08:55
00277596039EXPA1
858
9.850
XLON
10/09/2021
09:10:26
00277596315EXPA1
153
9.850
XLON
10/09/2021
09:10:26
00277596316EXPA1
186
9.850
XLON
10/09/2021
09:10:26
00277596318EXPA1
574
9.844
XLON
10/09/2021
09:12:49
00277596764EXPA1
114
9.844
XLON
10/09/2021
09:12:49
00277596765EXPA1
40
9.844
XLON
10/09/2021
09:12:49
00277596766EXPA1
694
9.838
XLON
10/09/2021
09:16:46
00277597630EXPA1
232
9.836
XLON
10/09/2021
09:18:36
00277597940EXPA1
150
9.836
XLON
10/09/2021
09:18:36
00277597942EXPA1
72
9.840
XLON
10/09/2021
09:20:44
00277598358EXPA1
173
9.840
XLON
10/09/2021
09:20:44
00277598359EXPA1
118
9.840
XLON
10/09/2021
09:20:44
00277598360EXPA1
170
9.840
XLON
10/09/2021
09:20:44
00277598361EXPA1
1275
9.840
XLON
10/09/2021
09:20:44
00277598362EXPA1
117
9.840
XLON
10/09/2021
09:22:57
00277598703EXPA1
160
9.840
XLON
10/09/2021
09:22:57
00277598704EXPA1
1129
9.840
XLON
10/09/2021
09:22:57
00277598705EXPA1
173
9.840
XLON
10/09/2021
09:22:57
00277598706EXPA1
588
9.842
XLON
10/09/2021
09:24:47
00277599069EXPA1
620
9.838
XLON
10/09/2021
09:27:18
00277599554EXPA1
10
9.838
XLON
10/09/2021
09:27:18
00277599555EXPA1
898
9.846
XLON
10/09/2021
09:29:41
00277599984EXPA1
30
9.848
XLON
10/09/2021
09:32:10
00277600845EXPA1
200
9.848
XLON
10/09/2021
09:32:10
00277600848EXPA1
655
9.848
XLON
10/09/2021
09:32:10
00277600851EXPA1
200
9.850
XLON
10/09/2021
09:34:22
00277601378EXPA1
1127
9.850
XLON
10/09/2021
09:34:22
00277601379EXPA1
126
9.850
XLON
10/09/2021
09:34:22
00277601380EXPA1
60
9.850
XLON
10/09/2021
09:34:22
00277601381EXPA1
169
9.850
XLON
10/09/2021
09:34:22
00277601382EXPA1
1574
9.844
XLON
10/09/2021
09:40:36
00277602543EXPA1
691
9.842
XLON
10/09/2021
09:42:22
00277602917EXPA1
62
9.828
XLON
10/09/2021
09:48:11
00277603884EXPA1
93
9.828
XLON
10/09/2021
09:48:11
00277603886EXPA1
409
9.828
XLON
10/09/2021
09:48:11
00277603887EXPA1
62
9.828
XLON
10/09/2021
09:48:11
00277603891EXPA1
158
9.826
XLON
10/09/2021
09:50:12
00277604326EXPA1
17
9.828
XLON
10/09/2021
09:52:23
00277604709EXPA1
113
9.830
XLON
10/09/2021
09:53:10
00277604862EXPA1
190
9.830
XLON
10/09/2021
09:53:10
00277604863EXPA1
173
9.830
XLON
10/09/2021
09:53:10
00277604864EXPA1
912
9.830
XLON
10/09/2021
09:53:11
00277604870EXPA1
462
9.830
XLON
10/09/2021
09:53:11
00277604871EXPA1
443
9.830
XLON
10/09/2021
09:53:11
00277604872EXPA1
7
9.830
XLON
10/09/2021
09:53:11
00277604873EXPA1
120
9.824
XLON
10/09/2021
09:55:19
00277605262EXPA1
200
9.826
XLON
10/09/2021
09:55:30
00277605308EXPA1
129
9.824
XLON
10/09/2021
09:57:50
00277605741EXPA1
196
9.824
XLON
10/09/2021
09:57:50
00277605744EXPA1
245
9.824
XLON
10/09/2021
09:57:50
00277605746EXPA1
107
9.824
XLON
10/09/2021
09:57:50
00277605747EXPA1
123
9.824
XLON
10/09/2021
09:57:50
00277605748EXPA1
32
9.824
XLON
10/09/2021
09:57:50
00277605749EXPA1
22
9.824
XLON
10/09/2021
09:58:20
00277605810EXPA1
288
9.824
XLON
10/09/2021
09:58:21
00277605812EXPA1
78
9.824
XLON
10/09/2021
09:58:21
00277605813EXPA1
200
9.824
XLON
10/09/2021
10:00:18
00277606228EXPA1
229
9.824
XLON
10/09/2021
10:00:18
00277606230EXPA1
470
9.824
XLON
10/09/2021
10:00:18
00277606231EXPA1
465
9.826
XLON
10/09/2021
10:02:23
00277606647EXPA1
255
9.826
XLON
10/09/2021
10:02:24
00277606649EXPA1
33
9.826
XLON
10/09/2021
10:03:04
00277606749EXPA1
121
9.826
XLON
10/09/2021
10:03:04
00277606750EXPA1
26
9.826
XLON
10/09/2021
10:03:04
00277606751EXPA1
32
9.826
XLON
10/09/2021
10:03:27
00277606840EXPA1
227
9.826
XLON
10/09/2021
10:04:33
00277607054EXPA1
625
9.826
XLON
10/09/2021
10:04:33
00277607056EXPA1
50
9.822
XLON
10/09/2021
10:07:14
00277607779EXPA1
1070
9.828
XLON
10/09/2021
10:08:41
00277607993EXPA1
220
9.828
XLON
10/09/2021
10:08:41
00277607994EXPA1
373
9.826
XLON
10/09/2021
10:10:37
00277608336EXPA1
180
9.826
XLON
10/09/2021
10:10:37
00277608337EXPA1
48
9.826
XLON
10/09/2021
10:10:37
00277608338EXPA1
1004
9.824
XLON
10/09/2021
10:13:15
00277608755EXPA1
138
9.828
XLON
10/09/2021
10:15:19
00277609062EXPA1
201
9.828
XLON
10/09/2021
10:15:19
00277609063EXPA1
72
9.840
XLON
10/09/2021
10:25:52
00277610938EXPA1
253
9.840
XLON
10/09/2021
10:25:57
00277610961EXPA1
2812
9.840
XLON
10/09/2021
10:25:57
00277610962EXPA1
232
9.830
XLON
10/09/2021
10:29:13
00277611427EXPA1
14
9.830
XLON
10/09/2021
10:29:13
00277611428EXPA1
3
9.830
XLON
10/09/2021
10:29:13
00277611429EXPA1
207
9.830
XLON
10/09/2021
10:29:14
00277611430EXPA1
1040
9.830
XLON
10/09/2021
10:29:14
00277611432EXPA1
200
9.826
XLON
10/09/2021
10:31:23
00277611802EXPA1
962
9.826
XLON
10/09/2021
10:33:32
00277612238EXPA1
1
9.816
XLON
10/09/2021
10:36:16
00277612938EXPA1
198
9.828
XLON
10/09/2021
10:44:46
00277614142EXPA1
107
9.828
XLON
10/09/2021
10:44:46
00277614143EXPA1
173
9.828
XLON
10/09/2021
10:44:46
00277614144EXPA1
360
9.828
XLON
10/09/2021
10:44:46
00277614145EXPA1
200
9.828
XLON
10/09/2021
10:44:46
00277614146EXPA1
209
9.828
XLON
10/09/2021
10:44:46
00277614147EXPA1
200
9.828
XLON
10/09/2021
10:44:46
00277614148EXPA1
200
9.828
XLON
10/09/2021
10:44:46
00277614149EXPA1
73
9.828
XLON
10/09/2021
10:44:46
00277614150EXPA1
200
9.828
XLON
10/09/2021
10:44:46
00277614151EXPA1
200
9.828
XLON
10/09/2021
10:44:46
00277614152EXPA1
200
9.828
XLON
10/09/2021
10:44:46
00277614153EXPA1
127
9.828
XLON
10/09/2021
10:44:46
00277614155EXPA1
243
9.824
XLON
10/09/2021
10:45:26
00277614246EXPA1
759
9.824
XLON
10/09/2021
10:45:42
00277614294EXPA1
200
9.824
XLON
10/09/2021
10:45:42
00277614296EXPA1
5
9.824
XLON
10/09/2021
10:47:34
00277614556EXPA1
117
9.824
XLON
10/09/2021
10:47:34
00277614558EXPA1
23
9.824
XLON
10/09/2021
10:47:34
00277614559EXPA1
128
9.824
XLON
10/09/2021
10:47:34
00277614560EXPA1
129
9.824
XLON
10/09/2021
10:47:34
00277614561EXPA1
13
9.824
XLON
10/09/2021
10:47:34
00277614562EXPA1
633
9.824
XLON
10/09/2021
10:47:37
00277614567EXPA1
284
9.818
XLON
10/09/2021
10:49:34
00277614915EXPA1
327
9.818
XLON
10/09/2021
10:49:34
00277614916EXPA1
486
9.816
XLON
10/09/2021
10:50:59
00277615112EXPA1
230
9.818
XLON
10/09/2021
10:52:18
00277615384EXPA1
441
9.818
XLON
10/09/2021
10:52:18
00277615385EXPA1
481
9.814
XLON
10/09/2021
10:58:52
00277616371EXPA1
274
9.814
XLON
10/09/2021
10:58:53
00277616372EXPA1
200
9.816
XLON
10/09/2021
10:59:44
00277616570EXPA1
54
9.816
XLON
10/09/2021
10:59:44
00277616571EXPA1
287
9.816
XLON
10/09/2021
10:59:55
00277616636EXPA1
490
9.812
XLON
10/09/2021
11:00:24
00277616684EXPA1
21
9.816
XLON
10/09/2021
11:04:01
00277617232EXPA1
39
9.816
XLON
10/09/2021
11:04:01
00277617233EXPA1
39
9.816
XLON
10/09/2021
11:04:01
00277617234EXPA1
21
9.816
XLON
10/09/2021
11:04:01
00277617235EXPA1
1
9.816
XLON
10/09/2021
11:04:01
00277617236EXPA1
4
9.816
XLON
10/09/2021
11:04:01
00277617237EXPA1
786
9.816
XLON
10/09/2021
11:04:33
00277617335EXPA1
446
9.816
XLON
10/09/2021
11:04:33
00277617346EXPA1
85
9.816
XLON
10/09/2021
11:07:06
00277617731EXPA1
364
9.816
XLON
10/09/2021
11:07:06
00277617732EXPA1
174
9.816
XLON
10/09/2021
11:07:06
00277617733EXPA1
174
9.816
XLON
10/09/2021
11:07:06
00277617734EXPA1
150
9.816
XLON
10/09/2021
11:07:06
00277617735EXPA1
92
9.816
XLON
10/09/2021
11:07:06
00277617736EXPA1
412
9.816
XLON
10/09/2021
11:07:06
00277617737EXPA1
345
9.810
XLON
10/09/2021
11:10:16
00277618237EXPA1
877
9.810
XLON
10/09/2021
11:10:16
00277618238EXPA1
232
9.810
XLON
10/09/2021
11:10:19
00277618243EXPA1
35
9.810
XLON
10/09/2021
11:10:21
00277618247EXPA1
200
9.804
XLON
10/09/2021
11:12:04
00277618397EXPA1
367
9.804
XLON
10/09/2021
11:12:07
00277618408EXPA1
302
9.806
XLON
10/09/2021
11:13:28
00277618571EXPA1
245
9.806
XLON
10/09/2021
11:13:28
00277618574EXPA1
73
9.806
XLON
10/09/2021
11:13:28
00277618576EXPA1
133
9.806
XLON
10/09/2021
11:13:28
00277618577EXPA1
779
9.800
XLON
10/09/2021
11:17:48
00277619163EXPA1
211
9.800
XLON
10/09/2021
11:17:48
00277619164EXPA1
245
9.798
XLON
10/09/2021
11:19:53
00277619421EXPA1
220
9.798
XLON
10/09/2021
11:19:53
00277619428EXPA1
583
9.794
XLON
10/09/2021
11:20:38
00277619518EXPA1
36
9.800
XLON
10/09/2021
11:23:03
00277619852EXPA1
139
9.800
XLON
10/09/2021
11:23:03
00277619853EXPA1
72
9.800
XLON
10/09/2021
11:23:03
00277619854EXPA1
51
9.800
XLON
10/09/2021
11:23:03
00277619855EXPA1
168
9.800
XLON
10/09/2021
11:23:03
00277619856EXPA1
59
9.800
XLON
10/09/2021
11:23:21
00277619888EXPA1
3
9.804
XLON
10/09/2021
11:25:06
00277620112EXPA1
14
9.804
XLON
10/09/2021
11:25:06
00277620113EXPA1
157
9.806
XLON
10/09/2021
11:25:20
00277620151EXPA1
60
9.806
XLON
10/09/2021
11:25:20
00277620152EXPA1
174
9.806
XLON
10/09/2021
11:25:20
00277620153EXPA1
17
9.806
XLON
10/09/2021
11:25:20
00277620154EXPA1
411
9.806
XLON
10/09/2021
11:25:59
00277620209EXPA1
885
9.806
XLON
10/09/2021
11:25:59
00277620210EXPA1
245
9.802
XLON
10/09/2021
11:28:06
00277620487EXPA1
32
9.808
XLON
10/09/2021
11:30:07
00277620760EXPA1
129
9.808
XLON
10/09/2021
11:30:07
00277620761EXPA1
154
9.808
XLON
10/09/2021
11:30:07
00277620762EXPA1
6
9.808
XLON
10/09/2021
11:30:07
00277620763EXPA1
216
9.808
XLON
10/09/2021
11:30:07
00277620764EXPA1
116
9.808
XLON
10/09/2021
11:30:07
00277620765EXPA1
130
9.808
XLON
10/09/2021
11:30:07
00277620766EXPA1
189
9.808
XLON
10/09/2021
11:30:10
00277620770EXPA1
135
9.808
XLON
10/09/2021
11:30:10
00277620771EXPA1
437
9.808
XLON
10/09/2021
11:30:10
00277620772EXPA1
916
9.804
XLON
10/09/2021
11:32:40
00277621054EXPA1
311
9.790
XLON
10/09/2021
11:41:13
00277622397EXPA1
669
9.790
XLON
10/09/2021
11:41:13
00277622398EXPA1
90
9.792
XLON
10/09/2021
11:42:16
00277622598EXPA1
133
9.792
XLON
10/09/2021
11:42:16
00277622599EXPA1
153
9.792
XLON
10/09/2021
11:42:16
00277622600EXPA1
144
9.792
XLON
10/09/2021
11:42:16
00277622601EXPA1
892
9.794
XLON
10/09/2021
11:44:22
00277622866EXPA1
122
9.794
XLON
10/09/2021
11:44:22
00277622873EXPA1
70
9.794
XLON
10/09/2021
11:46:45
00277623220EXPA1
174
9.794
XLON
10/09/2021
11:46:45
00277623222EXPA1
157
9.794
XLON
10/09/2021
11:47:45
00277623306EXPA1
153
9.794
XLON
10/09/2021
11:47:45
00277623307EXPA1
137
9.794
XLON
10/09/2021
11:47:45
00277623309EXPA1
138
9.794
XLON
10/09/2021
11:47:45
00277623310EXPA1
319
9.794
XLON
10/09/2021
11:47:45
00277623311EXPA1
487
9.792
XLON
10/09/2021
11:48:56
00277623463EXPA1
200
9.794
XLON
10/09/2021
11:52:39
00277623981EXPA1
454
9.794
XLON
10/09/2021
11:53:23
00277624051EXPA1
1263
9.794
XLON
10/09/2021
11:53:23
00277624052EXPA1
307
9.794
XLON
10/09/2021
11:53:23
00277624053EXPA1
11
9.798
XLON
10/09/2021
11:55:55
00277624327EXPA1
965
9.798
XLON
10/09/2021
11:55:56
00277624328EXPA1
97
9.798
XLON
10/09/2021
11:55:56
00277624329EXPA1
487
9.792
XLON
10/09/2021
12:00:20
00277624964EXPA1
707
9.806
XLON
10/09/2021
12:09:11
00277626423EXPA1
200
9.806
XLON
10/09/2021
12:09:11
00277626425EXPA1
149
9.806
XLON
10/09/2021
12:09:11
00277626426EXPA1
107
9.806
XLON
10/09/2021
12:09:11
00277626427EXPA1
56
9.806
XLON
10/09/2021
12:09:11
00277626429EXPA1
73
9.806
XLON
10/09/2021
12:09:11
00277626430EXPA1
200
9.806
XLON
10/09/2021
12:09:16
00277626452EXPA1
73
9.806
XLON
10/09/2021
12:09:16
00277626453EXPA1
154
9.806
XLON
10/09/2021
12:09:16
00277626454EXPA1
147
9.806
XLON
10/09/2021
12:09:16
00277626455EXPA1
200
9.806
XLON
10/09/2021
12:09:21
00277626473EXPA1
73
9.806
XLON
10/09/2021
12:09:21
00277626474EXPA1
150
9.806
XLON
10/09/2021
12:09:21
00277626475EXPA1
200
9.806
XLON
10/09/2021
12:09:26
00277626497EXPA1
73
9.806
XLON
10/09/2021
12:09:26
00277626498EXPA1
200
9.806
XLON
10/09/2021
12:09:31
00277626521EXPA1
230
9.806
XLON
10/09/2021
12:09:31
00277626522EXPA1
203
9.806
XLON
10/09/2021
12:09:31
00277626523EXPA1
73
9.806
XLON
10/09/2021
12:09:31
00277626524EXPA1
324
9.806
XLON
10/09/2021
12:09:36
00277626545EXPA1
198
9.806
XLON
10/09/2021
12:09:41
00277626551EXPA1
490
9.806
XLON
10/09/2021
12:10:39
00277626723EXPA1
268
9.806
XLON
10/09/2021
12:11:17
00277626875EXPA1
200
9.806
XLON
10/09/2021
12:12:31
00277627070EXPA1
73
9.806
XLON
10/09/2021
12:12:31
00277627071EXPA1
323
9.806
XLON
10/09/2021
12:12:31
00277627072EXPA1
326
9.810
XLON
10/09/2021
12:13:12
00277627171EXPA1
266
9.810
XLON
10/09/2021
12:13:12
00277627172EXPA1
138
9.810
XLON
10/09/2021
12:13:12
00277627173EXPA1
84
9.810
XLON
10/09/2021
12:13:17
00277627195EXPA1
121
9.810
XLON
10/09/2021
12:13:22
00277627197EXPA1
842
9.810
XLON
10/09/2021
12:14:30
00277627426EXPA1
494
9.810
XLON
10/09/2021
12:14:30
00277627427EXPA1
35
9.810
XLON
10/09/2021
12:14:32
00277627430EXPA1
255
9.810
XLON
10/09/2021
12:16:12
00277627725EXPA1
462
9.810
XLON
10/09/2021
12:16:12
00277627726EXPA1
255
9.810
XLON
10/09/2021
12:16:12
00277627727EXPA1
200
9.810
XLON
10/09/2021
12:17:29
00277627958EXPA1
138
9.810
XLON
10/09/2021
12:17:29
00277627959EXPA1
495
9.808
XLON
10/09/2021
12:17:52
00277628050EXPA1
134
9.806
XLON
10/09/2021
12:17:52
00277628051EXPA1
230
9.806
XLON
10/09/2021
12:18:07
00277628080EXPA1
73
9.806
XLON
10/09/2021
12:18:07
00277628081EXPA1
200
9.806
XLON
10/09/2021
12:18:27
00277628116EXPA1
144
9.806
XLON
10/09/2021
12:18:27
00277628118EXPA1
200
9.806
XLON
10/09/2021
12:19:28
00277628268EXPA1
73
9.806
XLON
10/09/2021
12:19:28
00277628269EXPA1
204
9.806
XLON
10/09/2021
12:19:33
00277628278EXPA1
329
9.812
XLON
10/09/2021
12:22:51
00277628773EXPA1
780
9.812
XLON
10/09/2021
12:22:51
00277628774EXPA1
1094
9.812
XLON
10/09/2021
12:25:54
00277629290EXPA1
625
9.810
XLON
10/09/2021
12:25:54
00277629291EXPA1
127
9.808
XLON
10/09/2021
12:26:24
00277629377EXPA1
559
9.806
XLON
10/09/2021
12:28:22
00277629690EXPA1
4
9.806
XLON
10/09/2021
12:28:32
00277629709EXPA1
139
9.806
XLON
10/09/2021
12:28:32
00277629710EXPA1
200
9.806
XLON
10/09/2021
12:29:00
00277629803EXPA1
4
9.806
XLON
10/09/2021
12:29:54
00277629931EXPA1
200
9.806
XLON
10/09/2021
12:30:02
00277629951EXPA1
346
9.806
XLON
10/09/2021
12:30:02
00277629952EXPA1
1035
9.806
XLON
10/09/2021
12:30:09
00277629977EXPA1
57
9.806
XLON
10/09/2021
12:30:12
00277630006EXPA1
338
9.804
XLON
10/09/2021
12:31:42
00277630262EXPA1
198
9.806
XLON
10/09/2021
12:31:47
00277630268EXPA1
125
9.806
XLON
10/09/2021
12:31:47
00277630269EXPA1
62
9.806
XLON
10/09/2021
12:31:47
00277630270EXPA1
341
9.806
XLON
10/09/2021
12:31:47
00277630271EXPA1
143
9.806
XLON
10/09/2021
12:31:47
00277630272EXPA1
335
9.806
XLON
10/09/2021
12:31:47
00277630273EXPA1
731
9.806
XLON
10/09/2021
12:31:47
00277630274EXPA1
200
9.806
XLON
10/09/2021
12:31:52
00277630276EXPA1
53
9.806
XLON
10/09/2021
12:31:52
00277630277EXPA1
341
9.808
XLON
10/09/2021
12:33:37
00277630600EXPA1
212
9.808
XLON
10/09/2021
12:33:37
00277630601EXPA1
200
9.812
XLON
10/09/2021
12:36:01
00277630932EXPA1
170
9.812
XLON
10/09/2021
12:36:01
00277630935EXPA1
145
9.812
XLON
10/09/2021
12:36:01
00277630939EXPA1
213
9.812
XLON
10/09/2021
12:36:01
00277630950EXPA1
17
9.812
XLON
10/09/2021
12:37:56
00277631289EXPA1
254
9.812
XLON
10/09/2021
12:39:57
00277631637EXPA1
883
9.812
XLON
10/09/2021
12:39:57
00277631639EXPA1
128
9.812
XLON
10/09/2021
12:39:57
00277631641EXPA1
200
9.818
XLON
10/09/2021
12:42:19
00277632031EXPA1
451
9.818
XLON
10/09/2021
12:42:19
00277632032EXPA1
329
9.818
XLON
10/09/2021
12:42:19
00277632033EXPA1
200
9.818
XLON
10/09/2021
12:44:14
00277632342EXPA1
159
9.818
XLON
10/09/2021
12:44:14
00277632343EXPA1
140
9.818
XLON
10/09/2021
12:44:14
00277632344EXPA1
174
9.818
XLON
10/09/2021
12:44:14
00277632346EXPA1
313
9.818
XLON
10/09/2021
12:44:14
00277632347EXPA1
150
9.818
XLON
10/09/2021
12:44:14
00277632348EXPA1
209
9.818
XLON
10/09/2021
12:44:14
00277632349EXPA1
411
9.804
XLON
10/09/2021
12:46:18
00277632717EXPA1
147
9.804
XLON
10/09/2021
12:46:18
00277632718EXPA1
1
9.804
XLON
10/09/2021
12:46:28
00277632751EXPA1
176
9.804
XLON
10/09/2021
12:46:33
00277632777EXPA1
134
9.804
XLON
10/09/2021
12:46:33
00277632778EXPA1
295
9.804
XLON
10/09/2021
12:46:43
00277632799EXPA1
200
9.802
XLON
10/09/2021
12:47:14
00277632912EXPA1
150
9.802
XLON
10/09/2021
12:47:14
00277632914EXPA1
207
9.802
XLON
10/09/2021
12:47:14
00277632917EXPA1
119
9.802
XLON
10/09/2021
12:47:14
00277632919EXPA1
92
9.800
XLON
10/09/2021
12:47:19
00277632923EXPA1
118
9.802
XLON
10/09/2021
12:47:19
00277632924EXPA1
207
9.802
XLON
10/09/2021
12:47:19
00277632925EXPA1
465
9.798
XLON
10/09/2021
12:47:30
00277632948EXPA1
459
9.804
XLON
10/09/2021
12:49:41
00277633492EXPA1
177
9.804
XLON
10/09/2021
12:51:05
00277633796EXPA1
88
9.804
XLON
10/09/2021
12:51:05
00277633797EXPA1
176
9.804
XLON
10/09/2021
12:51:05
00277633798EXPA1
349
9.806
XLON
10/09/2021
12:54:39
00277634460EXPA1
137
9.806
XLON
10/09/2021
12:54:39
00277634461EXPA1
7
9.806
XLON
10/09/2021
12:54:39
00277634462EXPA1
27
9.806
XLON
10/09/2021
12:54:39
00277634463EXPA1
32
9.806
XLON
10/09/2021
12:54:39
00277634476EXPA1
375
9.806
XLON
10/09/2021
12:54:39
00277634477EXPA1
324
9.806
XLON
10/09/2021
12:54:39
00277634478EXPA1
14
9.806
XLON
10/09/2021
12:55:08
00277634599EXPA1
200
9.802
XLON
10/09/2021
12:55:13
00277634627EXPA1
127
9.802
XLON
10/09/2021
12:55:13
00277634628EXPA1
1181
9.810
XLON
10/09/2021
12:56:08
00277634784EXPA1
124
9.806
XLON
10/09/2021
12:58:29
00277635309EXPA1
645
9.806
XLON
10/09/2021
12:58:29
00277635314EXPA1
397
9.806
XLON
10/09/2021
12:58:29
00277635323EXPA1
180
9.802
XLON
10/09/2021
13:00:10
00277635742EXPA1
322
9.802
XLON
10/09/2021
13:00:10
00277635743EXPA1
5
9.802
XLON
10/09/2021
13:00:51
00277635879EXPA1
726
9.802
XLON
10/09/2021
13:00:51
00277635883EXPA1
54
9.802
XLON
10/09/2021
13:00:59
00277635977EXPA1
4
9.802
XLON
10/09/2021
13:00:59
00277635978EXPA1
200
9.794
XLON
10/09/2021
13:02:43
00277636404EXPA1
50
9.794
XLON
10/09/2021
13:02:43
00277636405EXPA1
303
9.794
XLON
10/09/2021
13:02:43
00277636406EXPA1
200
9.792
XLON
10/09/2021
13:03:23
00277636560EXPA1
327
9.792
XLON
10/09/2021
13:03:23
00277636561EXPA1
137
9.798
XLON
10/09/2021
13:06:00
00277637236EXPA1
189
9.798
XLON
10/09/2021
13:06:38
00277637411EXPA1
340
9.798
XLON
10/09/2021
13:06:38
00277637412EXPA1
3
9.798
XLON
10/09/2021
13:07:59
00277637665EXPA1
200
9.798
XLON
10/09/2021
13:08:31
00277637818EXPA1
204
9.798
XLON
10/09/2021
13:08:31
00277637821EXPA1
4
9.798
XLON
10/09/2021
13:08:31
00277637822EXPA1
24
9.798
XLON
10/09/2021
13:08:31
00277637823EXPA1
46
9.806
XLON
10/09/2021
13:11:59
00277638572EXPA1
2339
9.806
XLON
10/09/2021
13:11:59
00277638573EXPA1
19
9.800
XLON
10/09/2021
13:13:00
00277638727EXPA1
153
9.800
XLON
10/09/2021
13:13:00
00277638728EXPA1
309
9.800
XLON
10/09/2021
13:13:00
00277638729EXPA1
15
9.802
XLON
10/09/2021
13:17:01
00277639519EXPA1
381
9.802
XLON
10/09/2021
13:17:01
00277639520EXPA1
237
9.802
XLON
10/09/2021
13:17:01
00277639521EXPA1
123
9.802
XLON
10/09/2021
13:17:06
00277639537EXPA1
183
9.802
XLON
10/09/2021
13:17:06
00277639543EXPA1
336
9.802
XLON
10/09/2021
13:17:06
00277639544EXPA1
514
9.808
XLON
10/09/2021
13:19:03
00277639990EXPA1
152
9.810
XLON
10/09/2021
13:20:58
00277640418EXPA1
131
9.810
XLON
10/09/2021
13:20:58
00277640419EXPA1
200
9.810
XLON
10/09/2021
13:21:13
00277640478EXPA1
278
9.810
XLON
10/09/2021
13:21:28
00277640521EXPA1
6
9.816
XLON
10/09/2021
13:23:25
00277640916EXPA1
200
9.816
XLON
10/09/2021
13:23:26
00277640917EXPA1
1015
9.816
XLON
10/09/2021
13:23:27
00277640920EXPA1
460
9.816
XLON
10/09/2021
13:23:27
00277640921EXPA1
637
9.812
XLON
10/09/2021
13:27:18
00277641748EXPA1
467
9.812
XLON
10/09/2021
13:27:18
00277641749EXPA1
224
9.812
XLON
10/09/2021
13:27:18
00277641751EXPA1
200
9.812
XLON
10/09/2021
13:27:32
00277641838EXPA1
170
9.812
XLON
10/09/2021
13:27:32
00277641839EXPA1
200
9.810
XLON
10/09/2021
13:28:49
00277642147EXPA1
115
9.808
XLON
10/09/2021
13:29:59
00277642464EXPA1
164
9.808
XLON
10/09/2021
13:29:59
00277642465EXPA1
171
9.808
XLON
10/09/2021
13:29:59
00277642467EXPA1
122
9.808
XLON
10/09/2021
13:29:59
00277642468EXPA1
574
9.804
XLON
10/09/2021
13:30:00
00277642525EXPA1
178
9.796
XLON
10/09/2021
13:30:34
00277643090EXPA1
84
9.796
XLON
10/09/2021
13:30:34
00277643091EXPA1
215
9.796
XLON
10/09/2021
13:30:34
00277643092EXPA1
200
9.796
XLON
10/09/2021
13:31:06
00277643382EXPA1
778
9.796
XLON
10/09/2021
13:31:10
00277643432EXPA1
80
9.808
XLON
10/09/2021
13:32:03
00277643714EXPA1
904
9.808
XLON
10/09/2021
13:32:03
00277643717EXPA1
125
9.804
XLON
10/09/2021
13:33:02
00277644113EXPA1
160
9.804
XLON
10/09/2021
13:33:02
00277644115EXPA1
264
9.804
XLON
10/09/2021
13:33:02
00277644116EXPA1
196
9.804
XLON
10/09/2021
13:33:02
00277644117EXPA1
221
9.804
XLON
10/09/2021
13:33:02
00277644118EXPA1
14
9.802
XLON
10/09/2021
13:34:15
00277644587EXPA1
3
9.802
XLON
10/09/2021
13:35:04
00277644929EXPA1
15
9.802
XLON
10/09/2021
13:35:16
00277645072EXPA1
320
9.802
XLON
10/09/2021
13:35:16
00277645073EXPA1
156
9.802
XLON
10/09/2021
13:35:16
00277645075EXPA1
680
9.802
XLON
10/09/2021
13:35:20
00277645104EXPA1
47
9.802
XLON
10/09/2021
13:35:20
00277645105EXPA1
563
9.800
XLON
10/09/2021
13:35:56
00277645279EXPA1
280
9.798
XLON
10/09/2021
13:36:29
00277645468EXPA1
323
9.798
XLON
10/09/2021
13:36:29
00277645470EXPA1
117
9.798
XLON
10/09/2021
13:36:50
00277645567EXPA1
340
9.798
XLON
10/09/2021
13:36:50
00277645568EXPA1
509
9.796
XLON
10/09/2021
13:37:01
00277645622EXPA1
912
9.792
XLON
10/09/2021
13:37:53
00277645981EXPA1
205
9.786
XLON
10/09/2021
13:38:40
00277646274EXPA1
142
9.786
XLON
10/09/2021
13:38:40
00277646276EXPA1
200
9.794
XLON
10/09/2021
13:39:59
00277646855EXPA1
141
9.794
XLON
10/09/2021
13:39:59
00277646857EXPA1
186
9.794
XLON
10/09/2021
13:39:59
00277646859EXPA1
150
9.794
XLON
10/09/2021
13:39:59
00277646860EXPA1
146
9.794
XLON
10/09/2021
13:39:59
00277646862EXPA1
64
9.794
XLON
10/09/2021
13:39:59
00277646863EXPA1
200
9.794
XLON
10/09/2021
13:40:02
00277646902EXPA1
129
9.794
XLON
10/09/2021
13:40:13
00277646965EXPA1
985
9.794
XLON
10/09/2021
13:40:22
00277647001EXPA1
1387
9.796
XLON
10/09/2021
13:42:00
00277647444EXPA1
7
9.796
XLON
10/09/2021
13:42:00
00277647445EXPA1
212
9.790
XLON
10/09/2021
13:42:32
00277647667EXPA1
310
9.792
XLON
10/09/2021
13:43:11
00277647897EXPA1
897
9.792
XLON
10/09/2021
13:43:11
00277647898EXPA1
164
9.792
XLON
10/09/2021
13:43:11
00277647899EXPA1
1
9.792
XLON
10/09/2021
13:43:11
00277647901EXPA1
487
9.788
XLON
10/09/2021
13:44:20
00277648373EXPA1
623
9.788
XLON
10/09/2021
13:44:20
00277648374EXPA1
561
9.788
XLON
10/09/2021
13:44:20
00277648375EXPA1
12
9.790
XLON
10/09/2021
13:45:23
00277648730EXPA1
4
9.790
XLON
10/09/2021
13:45:23
00277648731EXPA1
265
9.790
XLON
10/09/2021
13:45:23
00277648732EXPA1
1384
9.790
XLON
10/09/2021
13:45:25
00277648757EXPA1
121
9.792
XLON
10/09/2021
13:47:30
00277649543EXPA1
25
9.792
XLON
10/09/2021
13:48:42
00277650144EXPA1
150
9.792
XLON
10/09/2021
13:48:42
00277650145EXPA1
200
9.790
XLON
10/09/2021
13:49:55
00277650720EXPA1
137
9.790
XLON
10/09/2021
13:49:55
00277650721EXPA1
200
9.790
XLON
10/09/2021
13:49:58
00277650724EXPA1
146
9.790
XLON
10/09/2021
13:49:58
00277650725EXPA1
313
9.788
XLON
10/09/2021
13:50:01
00277650759EXPA1
4
9.788
XLON
10/09/2021
13:50:07
00277650795EXPA1
6
9.788
XLON
10/09/2021
13:50:10
00277650813EXPA1
503
9.784
XLON
10/09/2021
13:50:16
00277650864EXPA1
200
9.782
XLON
10/09/2021
13:50:21
00277650925EXPA1
144
9.782
XLON
10/09/2021
13:50:21
00277650926EXPA1
509
9.786
XLON
10/09/2021
13:51:41
00277651469EXPA1
307
9.786
XLON
10/09/2021
13:51:52
00277651582EXPA1
200
9.788
XLON
10/09/2021
13:52:49
00277651938EXPA1
53
9.786
XLON
10/09/2021
13:53:10
00277652070EXPA1
175
9.786
XLON
10/09/2021
13:53:31
00277652176EXPA1
291
9.786
XLON
10/09/2021
13:53:31
00277652177EXPA1
200
9.788
XLON
10/09/2021
13:53:52
00277652303EXPA1
180
9.788
XLON
10/09/2021
13:53:52
00277652304EXPA1
456
9.784
XLON
10/09/2021
13:54:07
00277652386EXPA1
117
9.784
XLON
10/09/2021
13:54:12
00277652448EXPA1
363
9.784
XLON
10/09/2021
13:54:12
00277652449EXPA1
5
9.784
XLON
10/09/2021
13:54:15
00277652465EXPA1
124
9.784
XLON
10/09/2021
13:54:15
00277652466EXPA1
122
9.784
XLON
10/09/2021
13:54:15
00277652467EXPA1
72
9.784
XLON
10/09/2021
13:54:15
00277652468EXPA1
138
9.784
XLON
10/09/2021
13:54:30
00277652549EXPA1
172
9.784
XLON
10/09/2021
13:54:30
00277652550EXPA1
72
9.784
XLON
10/09/2021
13:54:30
00277652551EXPA1
200
9.780
XLON
10/09/2021
13:54:48
00277652620EXPA1
310
9.780
XLON
10/09/2021
13:54:48
00277652621EXPA1
57
9.780
XLON
10/09/2021
13:54:51
00277652623EXPA1
531
9.776
XLON
10/09/2021
13:55:03
00277652704EXPA1
81
9.778
XLON
10/09/2021
13:55:08
00277652748EXPA1
152
9.778
XLON
10/09/2021
13:55:08
00277652749EXPA1
150
9.778
XLON
10/09/2021
13:55:08
00277652750EXPA1
174
9.784
XLON
10/09/2021
13:56:02
00277653060EXPA1
296
9.784
XLON
10/09/2021
13:56:47
00277653310EXPA1
150
9.784
XLON
10/09/2021
13:56:50
00277653342EXPA1
200
9.782
XLON
10/09/2021
13:56:59
00277653404EXPA1
128
9.782
XLON
10/09/2021
13:56:59
00277653405EXPA1
72
9.782
XLON
10/09/2021
13:56:59
00277653406EXPA1
161
9.784
XLON
10/09/2021
13:57:42
00277653683EXPA1
316
9.784
XLON
10/09/2021
13:57:42
00277653684EXPA1
200
9.780
XLON
10/09/2021
13:58:12
00277653833EXPA1
6
9.780
XLON
10/09/2021
13:58:15
00277653840EXPA1
7
9.780
XLON
10/09/2021
13:58:18
00277653853EXPA1
129
9.780
XLON
10/09/2021
13:58:29
00277653908EXPA1
135
9.780
XLON
10/09/2021
13:58:29
00277653909EXPA1
257
9.780
XLON
10/09/2021
13:58:29
00277653910EXPA1
200
9.776
XLON
10/09/2021
13:59:19
00277654204EXPA1
72
9.778
XLON
10/09/2021
13:59:22
00277654223EXPA1
200
9.772
XLON
10/09/2021
13:59:39
00277654307EXPA1
120
9.772
XLON
10/09/2021
13:59:39
00277654308EXPA1
471
9.772
XLON
10/09/2021
14:00:01
00277654475EXPA1
12
9.772
XLON
10/09/2021
14:00:06
00277654534EXPA1
200
9.770
XLON
10/09/2021
14:00:38
00277654726EXPA1
140
9.770
XLON
10/09/2021
14:00:38
00277654727EXPA1
335
9.770
XLON
10/09/2021
14:00:38
00277654728EXPA1
307
9.770
XLON
10/09/2021
14:00:38
00277654729EXPA1
152
9.770
XLON
10/09/2021
14:00:38
00277654730EXPA1
200
9.772
XLON
10/09/2021
14:01:35
00277655086EXPA1
21
9.774
XLON
10/09/2021
14:02:05
00277655289EXPA1
155
9.768
XLON
10/09/2021
14:03:06
00277655826EXPA1
121
9.770
XLON
10/09/2021
14:03:34
00277656014EXPA1
150
9.770
XLON
10/09/2021
14:03:34
00277656015EXPA1
72
9.770
XLON
10/09/2021
14:03:34
00277656016EXPA1
1
9.772
XLON
10/09/2021
14:04:10
00277656260EXPA1
200
9.772
XLON
10/09/2021
14:04:19
00277656324EXPA1
139
9.772
XLON
10/09/2021
14:04:37
00277656446EXPA1
21
9.772
XLON
10/09/2021
14:04:40
00277656454EXPA1
134
9.772
XLON
10/09/2021
14:04:40
00277656455EXPA1
310
9.768
XLON
10/09/2021
14:04:48
00277656490EXPA1
152
9.768
XLON
10/09/2021
14:04:48
00277656491EXPA1
200
9.764
XLON
10/09/2021
14:05:19
00277656789EXPA1
27
9.764
XLON
10/09/2021
14:05:19
00277656790EXPA1
630
9.770
XLON
10/09/2021
14:06:13
00277657173EXPA1
324
9.770
XLON
10/09/2021
14:06:18
00277657216EXPA1
200
9.764
XLON
10/09/2021
14:07:07
00277657623EXPA1
38
9.776
XLON
10/09/2021
14:07:22
00277657706EXPA1
493
9.774
XLON
10/09/2021
14:07:31
00277657733EXPA1
200
9.776
XLON
10/09/2021
14:07:36
00277657775EXPA1
200
9.776
XLON
10/09/2021
14:07:39
00277657792EXPA1
63
9.776
XLON
10/09/2021
14:07:39
00277657793EXPA1
38
9.776
XLON
10/09/2021
14:07:43
00277657804EXPA1
38
9.778
XLON
10/09/2021
14:07:49
00277657848EXPA1
138
9.778
XLON
10/09/2021
14:08:04
00277657923EXPA1
421
9.778
XLON
10/09/2021
14:08:04
00277657924EXPA1
535
9.776
XLON
10/09/2021
14:08:21
00277658114EXPA1
17
9.780
XLON
10/09/2021
14:08:47
00277658318EXPA1
306
9.780
XLON
10/09/2021
14:08:47
00277658319EXPA1
134
9.780
XLON
10/09/2021
14:08:47
00277658320EXPA1
200
9.780
XLON
10/09/2021
14:08:56
00277658358EXPA1
200
9.780
XLON
10/09/2021
14:09:08
00277658458EXPA1
200
9.780
XLON
10/09/2021
14:09:11
00277658480EXPA1
171
9.780
XLON
10/09/2021
14:09:11
00277658481EXPA1
139
9.782
XLON
10/09/2021
14:10:02
00277658738EXPA1
145
9.782
XLON
10/09/2021
14:10:05
00277658783EXPA1
533
9.780
XLON
10/09/2021
14:10:07
00277658796EXPA1
146
9.776
XLON
10/09/2021
14:10:22
00277658973EXPA1
200
9.772
XLON
10/09/2021
14:11:19
00277659300EXPA1
1
9.774
XLON
10/09/2021
14:11:22
00277659321EXPA1
20
9.774
XLON
10/09/2021
14:11:37
00277659466EXPA1
586
9.782
XLON
10/09/2021
14:12:48
00277659811EXPA1
99
9.782
XLON
10/09/2021
14:12:48
00277659812EXPA1
619
9.778
XLON
10/09/2021
14:13:21
00277659989EXPA1
200
9.778
XLON
10/09/2021
14:13:25
00277660023EXPA1
139
9.778
XLON
10/09/2021
14:13:25
00277660024EXPA1
31
9.778
XLON
10/09/2021
14:13:35
00277660068EXPA1
498
9.782
XLON
10/09/2021
14:16:14
00277660988EXPA1
499
9.782
XLON
10/09/2021
14:16:14
00277660989EXPA1
94
9.782
XLON
10/09/2021
14:16:14
00277660990EXPA1
154
9.782
XLON
10/09/2021
14:16:14
00277660991EXPA1
297
9.794
XLON
10/09/2021
14:17:34
00277661427EXPA1
380
9.794
XLON
10/09/2021
14:17:34
00277661428EXPA1
86
9.794
XLON
10/09/2021
14:17:34
00277661429EXPA1
159
9.794
XLON
10/09/2021
14:17:34
00277661430EXPA1
282
9.794
XLON
10/09/2021
14:17:34
00277661431EXPA1
109
9.794
XLON
10/09/2021
14:17:37
00277661449EXPA1
21
9.800
XLON
10/09/2021
14:18:10
00277661602EXPA1
94
9.800
XLON
10/09/2021
14:18:10
00277661603EXPA1
200
9.800
XLON
10/09/2021
14:18:49
00277661806EXPA1
209
9.800
XLON
10/09/2021
14:18:49
00277661807EXPA1
270
9.800
XLON
10/09/2021
14:18:49
00277661808EXPA1
145
9.800
XLON
10/09/2021
14:18:50
00277661809EXPA1
270
9.800
XLON
10/09/2021
14:18:50
00277661810EXPA1
301
9.800
XLON
10/09/2021
14:18:52
00277661827EXPA1
209
9.800
XLON
10/09/2021
14:18:52
00277661828EXPA1
1
9.800
XLON
10/09/2021
14:18:54
00277661843EXPA1
720
9.800
XLON
10/09/2021
14:18:54
00277661844EXPA1
257
9.800
XLON
10/09/2021
14:18:54
00277661845EXPA1
338
9.800
XLON
10/09/2021
14:18:54
00277661846EXPA1
200
9.798
XLON
10/09/2021
14:19:43
00277662163EXPA1
209
9.798
XLON
10/09/2021
14:19:43
00277662164EXPA1
830
9.798
XLON
10/09/2021
14:19:43
00277662165EXPA1
2834
9.798
XLON
10/09/2021
14:19:43
00277662166EXPA1
284
9.792
XLON
10/09/2021
14:19:55
00277662260EXPA1
330
9.792
XLON
10/09/2021
14:19:55
00277662261EXPA1
200
9.794
XLON
10/09/2021
14:20:53
00277662560EXPA1
72
9.794
XLON
10/09/2021
14:20:53
00277662561EXPA1
208
9.794
XLON
10/09/2021
14:20:53
00277662562EXPA1
1818
9.794
XLON
10/09/2021
14:20:53
00277662563EXPA1
483
9.794
XLON
10/09/2021
14:21:27
00277662803EXPA1
46
9.796
XLON
10/09/2021
14:21:51
00277662907EXPA1
200
9.796
XLON
10/09/2021
14:22:06
00277662984EXPA1
94
9.798
XLON
10/09/2021
14:22:33
00277663123EXPA1
93
9.798
XLON
10/09/2021
14:22:33
00277663124EXPA1
51
9.798
XLON
10/09/2021
14:22:33
00277663125EXPA1
1500
9.800
XLON
10/09/2021
14:22:37
00277663154EXPA1
51
9.800
XLON
10/09/2021
14:22:37
00277663155EXPA1
166
9.798
XLON
10/09/2021
14:23:00
00277663277EXPA1
109
9.796
XLON
10/09/2021
14:23:32
00277663500EXPA1
416
9.796
XLON
10/09/2021
14:23:32
00277663501EXPA1
200
9.794
XLON
10/09/2021
14:23:43
00277663588EXPA1
334
9.794
XLON
10/09/2021
14:24:13
00277663766EXPA1
460
9.794
XLON
10/09/2021
14:24:13
00277663767EXPA1
148
9.794
XLON
10/09/2021
14:24:16
00277663775EXPA1
460
9.794
XLON
10/09/2021
14:24:16
00277663776EXPA1
340
9.794
XLON
10/09/2021
14:24:16
00277663777EXPA1
38
9.794
XLON
10/09/2021
14:24:22
00277663808EXPA1
175
9.794
XLON
10/09/2021
14:24:31
00277663865EXPA1
200
9.794
XLON
10/09/2021
14:25:16
00277664217EXPA1
281
9.794
XLON
10/09/2021
14:25:19
00277664223EXPA1
831
9.794
XLON
10/09/2021
14:25:28
00277664281EXPA1
4
9.796
XLON
10/09/2021
14:26:52
00277664801EXPA1
146
9.798
XLON
10/09/2021
14:27:46
00277665148EXPA1
178
9.798
XLON
10/09/2021
14:27:46
00277665149EXPA1
174
9.798
XLON
10/09/2021
14:27:46
00277665150EXPA1
152
9.798
XLON
10/09/2021
14:27:46
00277665151EXPA1
493
9.790
XLON
10/09/2021
14:27:53
00277665180EXPA1
460
9.794
XLON
10/09/2021
14:29:00
00277665621EXPA1
200
9.790
XLON
10/09/2021
14:29:05
00277665676EXPA1
200
9.790
XLON
10/09/2021
14:29:08
00277665695EXPA1
133
9.790
XLON
10/09/2021
14:29:08
00277665696EXPA1
171
9.790
XLON
10/09/2021
14:29:08
00277665697EXPA1
200
9.790
XLON
10/09/2021
14:29:14
00277665741EXPA1
123
9.790
XLON
10/09/2021
14:29:14
00277665742EXPA1
200
9.790
XLON
10/09/2021
14:29:23
00277665842EXPA1
301
9.790
XLON
10/09/2021
14:29:38
00277665948EXPA1
330
9.788
XLON
10/09/2021
14:30:02
00277666072EXPA1
553
9.786
XLON
10/09/2021
14:30:04
00277666100EXPA1
129
9.786
XLON
10/09/2021
14:30:09
00277666145EXPA1
167
9.786
XLON
10/09/2021
14:30:09
00277666146EXPA1
200
9.784
XLON
10/09/2021
14:30:15
00277666257EXPA1
7
9.782
XLON
10/09/2021
14:30:18
00277666276EXPA1
5
9.782
XLON
10/09/2021
14:30:21
00277666306EXPA1
4
9.782
XLON
10/09/2021
14:30:24
00277666325EXPA1
165
9.782
XLON
10/09/2021
14:30:27
00277666351EXPA1
408
9.778
XLON
10/09/2021
14:30:38
00277666444EXPA1
200
9.778
XLON
10/09/2021
14:30:53
00277666596EXPA1
444
9.776
XLON
10/09/2021
14:31:11
00277666731EXPA1
200
9.766
XLON
10/09/2021
14:31:48
00277667265EXPA1
200
9.766
XLON
10/09/2021
14:31:54
00277667306EXPA1
200
9.766
XLON
10/09/2021
14:32:00
00277667337EXPA1
154
9.766
XLON
10/09/2021
14:32:00
00277667338EXPA1
200
9.774
XLON
10/09/2021
14:32:27
00277667564EXPA1
200
9.774
XLON
10/09/2021
14:32:30
00277667587EXPA1
133
9.774
XLON
10/09/2021
14:32:30
00277667588EXPA1
165
9.774
XLON
10/09/2021
14:32:30
00277667589EXPA1
200
9.774
XLON
10/09/2021
14:32:30
00277667590EXPA1
210
9.774
XLON
10/09/2021
14:32:30
00277667591EXPA1
467
9.770
XLON
10/09/2021
14:32:45
00277667667EXPA1
200
9.766
XLON
10/09/2021
14:32:50
00277667767EXPA1
427
9.760
XLON
10/09/2021
14:33:20
00277667983EXPA1
200
9.760
XLON
10/09/2021
14:33:58
00277668247EXPA1
534
9.756
XLON
10/09/2021
14:36:34
00277669063EXPA1
505
9.754
XLON
10/09/2021
14:37:14
00277669406EXPA1
200
9.760
XLON
10/09/2021
14:37:52
00277669661EXPA1
507
9.756
XLON
10/09/2021
14:39:07
00277670031EXPA1
5
9.756
XLON
10/09/2021
14:39:12
00277670053EXPA1
13
9.752
XLON
10/09/2021
14:39:18
00277670101EXPA1
200
9.742
XLON
10/09/2021
14:40:00
00277670553EXPA1
150
9.748
XLON
10/09/2021
14:40:48
00277670953EXPA1
22
9.744
XLON
10/09/2021
14:41:03
00277671042EXPA1
546
9.742
XLON
10/09/2021
14:41:04
00277671046EXPA1
13
9.744
XLON
10/09/2021
14:42:16
00277671662EXPA1
200
9.742
XLON
10/09/2021
14:42:19
00277671671EXPA1
5
9.740
XLON
10/09/2021
14:42:28
00277671753EXPA1
498
9.742
XLON
10/09/2021
14:42:58
00277671978EXPA1
200
9.738
XLON
10/09/2021
14:43:06
00277672068EXPA1
200
9.742
XLON
10/09/2021
14:43:15
00277672123EXPA1
200
9.742
XLON
10/09/2021
14:43:39
00277672318EXPA1
434
9.738
XLON
10/09/2021
14:43:47
00277672384EXPA1
446
9.736
XLON
10/09/2021
14:44:41
00277672729EXPA1
200
9.742
XLON
10/09/2021
14:44:46
00277672753EXPA1
505
9.740
XLON
10/09/2021
14:45:04
00277672869EXPA1
200
9.738
XLON
10/09/2021
14:45:09
00277672992EXPA1
210
9.738
XLON
10/09/2021
14:45:09
00277672993EXPA1
200
9.738
XLON
10/09/2021
14:45:18
00277673080EXPA1
142
9.738
XLON
10/09/2021
14:45:18
00277673081EXPA1
130
9.738
XLON
10/09/2021
14:45:18
00277673082EXPA1
29
9.740
XLON
10/09/2021
14:45:54
00277673289EXPA1
279
9.740
XLON
10/09/2021
14:45:54
00277673290EXPA1
195
9.740
XLON
10/09/2021
14:45:54
00277673291EXPA1
200
9.740
XLON
10/09/2021
14:46:00
00277673326EXPA1
194
9.740
XLON
10/09/2021
14:46:00
00277673328EXPA1
200
9.736
XLON
10/09/2021
14:46:12
00277673448EXPA1
47
9.736
XLON
10/09/2021
14:46:12
00277673449EXPA1
4
9.736
XLON
10/09/2021
14:46:15
00277673461EXPA1
200
9.740
XLON
10/09/2021
14:46:27
00277673535EXPA1
135
9.740
XLON
10/09/2021
14:46:33
00277673579EXPA1
159
9.740
XLON
10/09/2021
14:46:33
00277673580EXPA1
143
9.740
XLON
10/09/2021
14:46:33
00277673582EXPA1
224
9.740
XLON
10/09/2021
14:46:45
00277673677EXPA1
203
9.742
XLON
10/09/2021
14:46:48
00277673698EXPA1
322
9.748
XLON
10/09/2021
14:47:51
00277674191EXPA1
32
9.744
XLON
10/09/2021
14:48:06
00277674336EXPA1
299
9.742
XLON
10/09/2021
14:48:13
00277674374EXPA1
316
9.742
XLON
10/09/2021
14:48:13
00277674375EXPA1
200
9.742
XLON
10/09/2021
14:48:16
00277674410EXPA1
558
9.740
XLON
10/09/2021
14:48:49
00277674591EXPA1
22
9.744
XLON
10/09/2021
14:50:36
00277675440EXPA1
316
9.744
XLON
10/09/2021
14:50:36
00277675441EXPA1
481
9.742
XLON
10/09/2021
14:51:01
00277675611EXPA1
95
9.744
XLON
10/09/2021
14:51:39
00277675936EXPA1
821
9.744
XLON
10/09/2021
14:52:12
00277676185EXPA1
467
9.740
XLON
10/09/2021
14:52:23
00277676280EXPA1
6
9.740
XLON
10/09/2021
14:52:31
00277676331EXPA1
200
9.742
XLON
10/09/2021
14:52:49
00277676454EXPA1
117
9.746
XLON
10/09/2021
14:53:28
00277676703EXPA1
200
9.746
XLON
10/09/2021
14:53:34
00277676763EXPA1
157
9.746
XLON
10/09/2021
14:53:34
00277676764EXPA1
163
9.746
XLON
10/09/2021
14:53:34
00277676765EXPA1
200
9.746
XLON
10/09/2021
14:53:34
00277676766EXPA1
72
9.746
XLON
10/09/2021
14:53:34
00277676767EXPA1
200
9.746
XLON
10/09/2021
14:53:37
00277676775EXPA1
647
9.744
XLON
10/09/2021
14:53:57
00277676825EXPA1
552
9.744
XLON
10/09/2021
14:54:58
00277677386EXPA1
70
9.734
XLON
10/09/2021
14:55:03
00277677689EXPA1
123
9.734
XLON
10/09/2021
14:55:03
00277677690EXPA1
136
9.732
XLON
10/09/2021
14:55:06
00277677788EXPA1
129
9.732
XLON
10/09/2021
14:55:09
00277677821EXPA1
142
9.732
XLON
10/09/2021
14:55:09
00277677822EXPA1
82
9.730
XLON
10/09/2021
14:55:17
00277677911EXPA1
477
9.730
XLON
10/09/2021
14:55:17
00277677912EXPA1
87
9.730
XLON
10/09/2021
14:55:17
00277677913EXPA1
200
9.742
XLON
10/09/2021
14:56:28
00277678481EXPA1
541
9.740
XLON
10/09/2021
14:57:19
00277678778EXPA1
200
9.742
XLON
10/09/2021
14:57:24
00277678795EXPA1
200
9.738
XLON
10/09/2021
14:57:33
00277678837EXPA1
282
9.738
XLON
10/09/2021
14:57:33
00277678838EXPA1
200
9.746
XLON
10/09/2021
14:58:36
00277679168EXPA1
232
9.744
XLON
10/09/2021
14:58:37
00277679181EXPA1
379
9.744
XLON
10/09/2021
14:58:37
00277679182EXPA1
19
9.744
XLON
10/09/2021
14:59:24
00277679404EXPA1
200
9.742
XLON
10/09/2021
14:59:31
00277679446EXPA1
321
9.742
XLON
10/09/2021
14:59:38
00277679532EXPA1
1726
9.748
XLON
10/09/2021
15:00:18
00277679909EXPA1
200
9.748
XLON
10/09/2021
15:00:18
00277679916EXPA1
107
9.748
XLON
10/09/2021
15:00:18
00277679917EXPA1
581
9.750
XLON
10/09/2021
15:02:02
00277680455EXPA1
129
9.752
XLON
10/09/2021
15:02:04
00277680471EXPA1
175
9.752
XLON
10/09/2021
15:02:04
00277680472EXPA1
200
9.752
XLON
10/09/2021
15:02:04
00277680473EXPA1
593
9.750
XLON
10/09/2021
15:02:18
00277680543EXPA1
95
9.750
XLON
10/09/2021
15:02:18
00277680544EXPA1
238
9.750
XLON
10/09/2021
15:02:18
00277680545EXPA1
1667
9.750
XLON
10/09/2021
15:02:18
00277680546EXPA1
372
9.750
XLON
10/09/2021
15:02:18
00277680547EXPA1
2225
9.750
XLON
10/09/2021
15:02:18
00277680548EXPA1
407
9.750
XLON
10/09/2021
15:02:18
00277680549EXPA1
2007
9.750
XLON
10/09/2021
15:02:18
00277680550EXPA1
625
9.750
XLON
10/09/2021
15:02:18
00277680551EXPA1
287
9.750
XLON
10/09/2021
15:02:18
00277680552EXPA1
1731
9.750
XLON
10/09/2021
15:02:18
00277680553EXPA1
862
9.750
XLON
10/09/2021
15:02:18
00277680554EXPA1
1010
9.750
XLON
10/09/2021
15:02:18
00277680555EXPA1
1205
9.750
XLON
10/09/2021
15:02:18
00277680556EXPA1
1514
9.750
XLON
10/09/2021
15:02:18
00277680557EXPA1
150
9.750
XLON
10/09/2021
15:02:18
00277680558EXPA1
593
9.750
XLON
10/09/2021
15:02:18
00277680559EXPA1
1205
9.750
XLON
10/09/2021
15:02:18
00277680560EXPA1
261
9.750
XLON
10/09/2021
15:02:18
00277680561EXPA1
1546
9.750
XLON
10/09/2021
15:02:18
00277680562EXPA1
200
9.750
XLON
10/09/2021
15:02:23
00277680587EXPA1
228
9.750
XLON
10/09/2021
15:02:23
00277680588EXPA1
288
9.750
XLON
10/09/2021
15:02:23
00277680589EXPA1
124
9.750
XLON
10/09/2021
15:02:23
00277680590EXPA1
196
9.750
XLON
10/09/2021
15:02:24
00277680591EXPA1
47
9.750
XLON
10/09/2021
15:02:26
00277680597EXPA1
164
9.750
XLON
10/09/2021
15:02:26
00277680598EXPA1
210
9.750
XLON
10/09/2021
15:02:26
00277680599EXPA1
20
9.750
XLON
10/09/2021
15:02:26
00277680600EXPA1
200
9.756
XLON
10/09/2021
15:03:12
00277680868EXPA1
210
9.756
XLON
10/09/2021
15:03:12
00277680869EXPA1
148
9.756
XLON
10/09/2021
15:03:12
00277680870EXPA1
638
9.754
XLON
10/09/2021
15:03:13
00277680873EXPA1
2000
9.752
XLON
10/09/2021
15:03:23
00277680932EXPA1
566
9.752
XLON
10/09/2021
15:03:23
00277680933EXPA1
1449
9.752
XLON
10/09/2021
15:03:23
00277680934EXPA1
746
9.752
XLON
10/09/2021
15:03:23
00277680935EXPA1
110
9.752
XLON
10/09/2021
15:03:23
00277680936EXPA1
2184
9.752
XLON
10/09/2021
15:03:25
00277680938EXPA1
12
9.756
XLON
10/09/2021
15:03:51
00277681116EXPA1
130
9.756
XLON
10/09/2021
15:03:51
00277681117EXPA1
175
9.756
XLON
10/09/2021
15:03:54
00277681129EXPA1
134
9.756
XLON
10/09/2021
15:03:54
00277681130EXPA1
27
9.756
XLON
10/09/2021
15:04:00
00277681149EXPA1
295
9.756
XLON
10/09/2021
15:04:12
00277681216EXPA1
175
9.756
XLON
10/09/2021
15:04:12
00277681217EXPA1
99
9.756
XLON
10/09/2021
15:04:12
00277681218EXPA1
126
9.758
XLON
10/09/2021
15:04:51
00277681432EXPA1
175
9.758
XLON
10/09/2021
15:04:51
00277681433EXPA1
164
9.758
XLON
10/09/2021
15:04:51
00277681435EXPA1
454
9.758
XLON
10/09/2021
15:04:51
00277681436EXPA1
13
9.758
XLON
10/09/2021
15:04:54
00277681451EXPA1
163
9.758
XLON
10/09/2021
15:04:54
00277681452EXPA1
73
9.758
XLON
10/09/2021
15:04:54
00277681453EXPA1
147
9.758
XLON
10/09/2021
15:04:54
00277681454EXPA1
25
9.758
XLON
10/09/2021
15:05:03
00277681488EXPA1
167
9.758
XLON
10/09/2021
15:05:03
00277681489EXPA1
100
9.758
XLON
10/09/2021
15:05:03
00277681490EXPA1
100
9.758
XLON
10/09/2021
15:05:03
00277681491EXPA1
500
9.758
XLON
10/09/2021
15:05:06
00277681502EXPA1
1500
9.758
XLON
10/09/2021
15:05:06
00277681503EXPA1
1500
9.758
XLON
10/09/2021
15:05:06
00277681504EXPA1
892
9.758
XLON
10/09/2021
15:05:19
00277681579EXPA1
571
9.758
XLON
10/09/2021
15:05:19
00277681582EXPA1
1466
9.758
XLON
10/09/2021
15:05:19
00277681583EXPA1
489
9.758
XLON
10/09/2021
15:05:19
00277681585EXPA1
282
9.758
XLON
10/09/2021
15:05:19
00277681586EXPA1
282
9.758
XLON
10/09/2021
15:05:19
00277681587EXPA1
744
9.758
XLON
10/09/2021
15:05:24
00277681618EXPA1
1204
9.758
XLON
10/09/2021
15:05:24
00277681620EXPA1
38
9.758
XLON
10/09/2021
15:05:24
00277681621EXPA1
711
9.758
XLON
10/09/2021
15:05:24
00277681622EXPA1
83
9.756
XLON
10/09/2021
15:05:27
00277681639EXPA1
100
9.756
XLON
10/09/2021
15:05:27
00277681640EXPA1
100
9.756
XLON
10/09/2021
15:05:27
00277681641EXPA1
161
9.756
XLON
10/09/2021
15:05:27
00277681642EXPA1
169
9.756
XLON
10/09/2021
15:05:27
00277681643EXPA1
157
9.754
XLON
10/09/2021
15:05:30
00277681716EXPA1
100
9.754
XLON
10/09/2021
15:05:30
00277681717EXPA1
181
9.754
XLON
10/09/2021
15:05:30
00277681718EXPA1
100
9.754
XLON
10/09/2021
15:05:30
00277681719EXPA1
100
9.754
XLON
10/09/2021
15:05:30
00277681720EXPA1
176
9.754
XLON
10/09/2021
15:05:30
00277681721EXPA1
91
9.754
XLON
10/09/2021
15:05:30
00277681722EXPA1
588
9.754
XLON
10/09/2021
15:05:30
00277681723EXPA1
680
9.754
XLON
10/09/2021
15:06:09
00277681916EXPA1
15
9.754
XLON
10/09/2021
15:06:14
00277681965EXPA1
336
9.754
XLON
10/09/2021
15:06:14
00277681966EXPA1
83
9.752
XLON
10/09/2021
15:06:23
00277682031EXPA1
676
9.752
XLON
10/09/2021
15:06:23
00277682032EXPA1
210
9.752
XLON
10/09/2021
15:06:23
00277682034EXPA1
277
9.752
XLON
10/09/2021
15:06:23
00277682045EXPA1
264
9.752
XLON
10/09/2021
15:06:23
00277682046EXPA1
428
9.752
XLON
10/09/2021
15:06:23
00277682047EXPA1
497
9.752
XLON
10/09/2021
15:06:23
00277682048EXPA1
173
9.752
XLON
10/09/2021
15:06:28
00277682067EXPA1
200
9.752
XLON
10/09/2021
15:06:28
00277682068EXPA1
190
9.752
XLON
10/09/2021
15:06:28
00277682069EXPA1
121
9.752
XLON
10/09/2021
15:06:28
00277682070EXPA1
200
9.752
XLON
10/09/2021
15:06:31
00277682092EXPA1
310
9.752
XLON
10/09/2021
15:06:31
00277682093EXPA1
226
9.752
XLON
10/09/2021
15:06:31
00277682094EXPA1
470
9.752
XLON
10/09/2021
15:06:34
00277682106EXPA1
210
9.752
XLON
10/09/2021
15:06:34
00277682107EXPA1
162
9.752
XLON
10/09/2021
15:06:34
00277682108EXPA1
324
9.750
XLON
10/09/2021
15:06:45
00277682139EXPA1
317
9.750
XLON
10/09/2021
15:06:45
00277682140EXPA1
1000
9.748
XLON
10/09/2021
15:07:01
00277682225EXPA1
1000
9.748
XLON
10/09/2021
15:07:01
00277682226EXPA1
1500
9.748
XLON
10/09/2021
15:07:03
00277682238EXPA1
500
9.748
XLON
10/09/2021
15:07:03
00277682239EXPA1
125
9.752
XLON
10/09/2021
15:07:08
00277682281EXPA1
319
9.752
XLON
10/09/2021
15:07:08
00277682282EXPA1
293
9.754
XLON
10/09/2021
15:07:32
00277682446EXPA1
450
9.754
XLON
10/09/2021
15:07:32
00277682447EXPA1
200
9.754
XLON
10/09/2021
15:07:32
00277682448EXPA1
210
9.754
XLON
10/09/2021
15:07:32
00277682449EXPA1
450
9.754
XLON
10/09/2021
15:07:32
00277682450EXPA1
200
9.754
XLON
10/09/2021
15:07:32
00277682451EXPA1
397
9.754
XLON
10/09/2021
15:07:32
00277682452EXPA1
1629
9.754
XLON
10/09/2021
15:08:00
00277682568EXPA1
575
9.748
XLON
10/09/2021
15:08:22
00277682747EXPA1
60
9.754
XLON
10/09/2021
15:09:01
00277682964EXPA1
1545
9.754
XLON
10/09/2021
15:09:01
00277682966EXPA1
331
9.754
XLON
10/09/2021
15:09:01
00277682967EXPA1
322
9.760
XLON
10/09/2021
15:09:52
00277683279EXPA1
1381
9.760
XLON
10/09/2021
15:09:52
00277683280EXPA1
3000
9.756
XLON
10/09/2021
15:09:52
00277683282EXPA1
169
9.754
XLON
10/09/2021
15:10:26
00277683468EXPA1
334
9.754
XLON
10/09/2021
15:10:26
00277683469EXPA1
648
9.752
XLON
10/09/2021
15:10:33
00277683522EXPA1
200
9.756
XLON
10/09/2021
15:11:02
00277683682EXPA1
235
9.756
XLON
10/09/2021
15:11:02
00277683683EXPA1
141
9.756
XLON
10/09/2021
15:11:02
00277683684EXPA1
72
9.756
XLON
10/09/2021
15:11:02
00277683685EXPA1
985
9.756
XLON
10/09/2021
15:11:02
00277683686EXPA1
608
9.754
XLON
10/09/2021
15:12:01
00277684008EXPA1
231
9.754
XLON
10/09/2021
15:12:01
00277684009EXPA1
277
9.754
XLON
10/09/2021
15:12:01
00277684010EXPA1
62
9.754
XLON
10/09/2021
15:12:23
00277684208EXPA1
59
9.754
XLON
10/09/2021
15:12:23
00277684209EXPA1
348
9.754
XLON
10/09/2021
15:12:23
00277684210EXPA1
1852
9.756
XLON
10/09/2021
15:12:46
00277684382EXPA1
485
9.762
XLON
10/09/2021
15:13:52
00277684759EXPA1
15
9.762
XLON
10/09/2021
15:14:09
00277684915EXPA1
113
9.764
XLON
10/09/2021
15:14:18
00277685007EXPA1
324
9.764
XLON
10/09/2021
15:14:18
00277685008EXPA1
73
9.764
XLON
10/09/2021
15:14:18
00277685009EXPA1
32
9.766
XLON
10/09/2021
15:15:21
00277685483EXPA1
1312
9.762
XLON
10/09/2021
15:16:07
00277685780EXPA1
688
9.762
XLON
10/09/2021
15:16:07
00277685781EXPA1
346
9.762
XLON
10/09/2021
15:16:18
00277685843EXPA1
1156
9.762
XLON
10/09/2021
15:16:18
00277685844EXPA1
649
9.762
XLON
10/09/2021
15:16:18
00277685845EXPA1
2243
9.762
XLON
10/09/2021
15:16:22
00277685866EXPA1
43
9.762
XLON
10/09/2021
15:16:25
00277685886EXPA1
195
9.764
XLON
10/09/2021
15:17:22
00277686262EXPA1
4
9.764
XLON
10/09/2021
15:17:43
00277686357EXPA1
1035
9.762
XLON
10/09/2021
15:18:02
00277686520EXPA1
483
9.762
XLON
10/09/2021
15:18:02
00277686521EXPA1
45
9.762
XLON
10/09/2021
15:18:02
00277686522EXPA1
205
9.762
XLON
10/09/2021
15:18:04
00277686548EXPA1
162
9.762
XLON
10/09/2021
15:18:04
00277686549EXPA1
129
9.762
XLON
10/09/2021
15:18:04
00277686550EXPA1
334
9.762
XLON
10/09/2021
15:18:04
00277686551EXPA1
72
9.762
XLON
10/09/2021
15:18:04
00277686552EXPA1
61
9.764
XLON
10/09/2021
15:18:07
00277686573EXPA1
220
9.764
XLON
10/09/2021
15:18:28
00277686750EXPA1
460
9.764
XLON
10/09/2021
15:18:28
00277686751EXPA1
129
9.764
XLON
10/09/2021
15:18:28
00277686752EXPA1
377
9.764
XLON
10/09/2021
15:18:34
00277686780EXPA1
329
9.764
XLON
10/09/2021
15:18:34
00277686781EXPA1
220
9.764
XLON
10/09/2021
15:18:34
00277686782EXPA1
14
9.762
XLON
10/09/2021
15:19:10
00277687137EXPA1
14
9.762
XLON
10/09/2021
15:19:13
00277687172EXPA1
230
9.762
XLON
10/09/2021
15:19:13
00277687173EXPA1
287
9.762
XLON
10/09/2021
15:19:13
00277687174EXPA1
494
9.760
XLON
10/09/2021
15:19:21
00277687256EXPA1
200
9.758
XLON
10/09/2021
15:19:26
00277687329EXPA1
126
9.758
XLON
10/09/2021
15:19:26
00277687331EXPA1
300
9.758
XLON
10/09/2021
15:19:26
00277687335EXPA1
74
9.760
XLON
10/09/2021
15:19:44
00277687508EXPA1
254
9.760
XLON
10/09/2021
15:19:44
00277687509EXPA1
300
9.760
XLON
10/09/2021
15:19:44
00277687510EXPA1
52
9.760
XLON
10/09/2021
15:19:47
00277687536EXPA1
64
9.760
XLON
10/09/2021
15:19:47
00277687537EXPA1
304
9.760
XLON
10/09/2021
15:19:47
00277687538EXPA1
40
9.760
XLON
10/09/2021
15:19:50
00277687563EXPA1
52
9.760
XLON
10/09/2021
15:19:53
00277687580EXPA1
270
9.760
XLON
10/09/2021
15:19:53
00277687581EXPA1
288
9.760
XLON
10/09/2021
15:19:56
00277687589EXPA1
209
9.760
XLON
10/09/2021
15:19:59
00277687607EXPA1
166
9.758
XLON
10/09/2021
15:20:08
00277687684EXPA1
296
9.758
XLON
10/09/2021
15:20:08
00277687685EXPA1
213
9.758
XLON
10/09/2021
15:20:11
00277687704EXPA1
123
9.758
XLON
10/09/2021
15:20:11
00277687705EXPA1
668
9.756
XLON
10/09/2021
15:20:12
00277687719EXPA1
296
9.752
XLON
10/09/2021
15:20:17
00277687754EXPA1
18
9.752
XLON
10/09/2021
15:20:44
00277688076EXPA1
305
9.752
XLON
10/09/2021
15:20:50
00277688138EXPA1
315
9.752
XLON
10/09/2021
15:20:56
00277688172EXPA1
341
9.752
XLON
10/09/2021
15:20:56
00277688173EXPA1
216
9.752
XLON
10/09/2021
15:21:01
00277688228EXPA1
69
9.752
XLON
10/09/2021
15:21:01
00277688229EXPA1
808
9.752
XLON
10/09/2021
15:21:01
00277688230EXPA1
841
9.752
XLON
10/09/2021
15:21:01
00277688231EXPA1
66
9.752
XLON
10/09/2021
15:21:01
00277688232EXPA1
7
9.750
XLON
10/09/2021
15:21:02
00277688236EXPA1
61
9.750
XLON
10/09/2021
15:21:02
00277688237EXPA1
250
9.750
XLON
10/09/2021
15:21:05
00277688254EXPA1
175
9.750
XLON
10/09/2021
15:21:05
00277688255EXPA1
281
9.750
XLON
10/09/2021
15:21:23
00277688416EXPA1
200
9.750
XLON
10/09/2021
15:21:35
00277688485EXPA1
380
9.750
XLON
10/09/2021
15:21:35
00277688486EXPA1
89
9.750
XLON
10/09/2021
15:21:50
00277688621EXPA1
500
9.748
XLON
10/09/2021
15:22:15
00277688842EXPA1
200
9.746
XLON
10/09/2021
15:22:32
00277688968EXPA1
63
9.746
XLON
10/09/2021
15:22:38
00277689005EXPA1
315
9.746
XLON
10/09/2021
15:22:38
00277689006EXPA1
105
9.746
XLON
10/09/2021
15:22:50
00277689078EXPA1
529
9.748
XLON
10/09/2021
15:23:02
00277689171EXPA1
224
9.748
XLON
10/09/2021
15:23:05
00277689208EXPA1
339
9.748
XLON
10/09/2021
15:23:05
00277689209EXPA1
44
9.748
XLON
10/09/2021
15:24:37
00277689934EXPA1
39
9.754
XLON
10/09/2021
15:25:08
00277690091EXPA1
94
9.754
XLON
10/09/2021
15:25:08
00277690092EXPA1
1867
9.754
XLON
10/09/2021
15:25:08
00277690093EXPA1
133
9.754
XLON
10/09/2021
15:25:08
00277690094EXPA1
55
9.754
XLON
10/09/2021
15:25:08
00277690095EXPA1
949
9.754
XLON
10/09/2021
15:25:08
00277690096EXPA1
1148
9.754
XLON
10/09/2021
15:25:08
00277690097EXPA1
161
9.754
XLON
10/09/2021
15:25:08
00277690098EXPA1
1
9.754
XLON
10/09/2021
15:25:08
00277690099EXPA1
161
9.754
XLON
10/09/2021
15:25:08
00277690100EXPA1
724
9.760
XLON
10/09/2021
15:25:52
00277690552EXPA1
289
9.760
XLON
10/09/2021
15:25:52
00277690553EXPA1
233
9.760
XLON
10/09/2021
15:25:52
00277690554EXPA1
77
9.760
XLON
10/09/2021
15:25:52
00277690555EXPA1
200
9.760
XLON
10/09/2021
15:25:52
00277690556EXPA1
477
9.760
XLON
10/09/2021
15:25:53
00277690557EXPA1
816
9.760
XLON
10/09/2021
15:26:01
00277690602EXPA1
1541
9.760
XLON
10/09/2021
15:26:01
00277690603EXPA1
219
9.760
XLON
10/09/2021
15:26:01
00277690606EXPA1
219
9.760
XLON
10/09/2021
15:26:01
00277690607EXPA1
320
9.760
XLON
10/09/2021
15:26:01
00277690608EXPA1
397
9.760
XLON
10/09/2021
15:26:01
00277690610EXPA1
976
9.760
XLON
10/09/2021
15:26:01
00277690611EXPA1
856
9.760
XLON
10/09/2021
15:26:02
00277690622EXPA1
1510
9.760
XLON
10/09/2021
15:26:13
00277690681EXPA1
217
9.760
XLON
10/09/2021
15:26:13
00277690682EXPA1
1801
9.760
XLON
10/09/2021
15:26:13
00277690683EXPA1
1
9.760
XLON
10/09/2021
15:26:13
00277690684EXPA1
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.ENDPOSDKKBBABKDPCD
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