Transaction in Own Shares

RNS Number : 0690M
WPP PLC
16 September 2021
 

WPP plc




ISIN: JE00B8KF9B49




16/09/2021










WPP plc (the "Company")
Transaction in Own Shares






The Company announces that on 16/09/2021 it has purchased a total of 576,000 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

430,145

32,213

86,886

26,756

Highest price paid (per ordinary share)

9.808

9.810

9.808

9.796

Lowest price paid (per ordinary share)

9.654

9.654

9.654

9.676

Volume weighted average price paid (per ordinary share)

9.7081

9.7122

9.7306

9.7401












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 1,257,200,535 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 1,186,710,582 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

380

9.670

BATE

16/09/2021

07:01:47

00278146706EXPA1

1

9.718

BATE

16/09/2021

07:07:17

00278148206EXPA1

28

9.718

BATE

16/09/2021

07:07:17

00278148207EXPA1

15

9.718

BATE

16/09/2021

07:07:17

00278148208EXPA1

94

9.730

BATE

16/09/2021

07:15:29

00278149735EXPA1

74

9.730

BATE

16/09/2021

07:16:41

00278149934EXPA1

100

9.726

BATE

16/09/2021

07:21:03

00278150812EXPA1

100

9.722

BATE

16/09/2021

07:21:21

00278150873EXPA1

94

9.726

BATE

16/09/2021

07:26:42

00278152005EXPA1

100

9.726

BATE

16/09/2021

07:26:42

00278152007EXPA1

30

9.726

BATE

16/09/2021

07:26:45

00278152013EXPA1

1

9.718

BATE

16/09/2021

07:26:55

00278152059EXPA1

338

9.726

BATE

16/09/2021

07:29:01

00278152548EXPA1

500

9.726

BATE

16/09/2021

07:29:01

00278152549EXPA1

1208

9.726

BATE

16/09/2021

07:29:01

00278152550EXPA1

76

9.750

BATE

16/09/2021

07:32:58

00278153380EXPA1

88

9.750

BATE

16/09/2021

07:32:58

00278153381EXPA1

100

9.750

BATE

16/09/2021

07:32:58

00278153382EXPA1

728

9.750

BATE

16/09/2021

07:32:58

00278153383EXPA1

757

9.762

BATE

16/09/2021

07:39:14

00278154898EXPA1

162

9.758

BATE

16/09/2021

07:39:41

00278155004EXPA1

100

9.758

BATE

16/09/2021

07:39:41

00278155006EXPA1

384

9.766

BATE

16/09/2021

07:48:11

00278156705EXPA1

217

9.740

BATE

16/09/2021

07:56:32

00278158521EXPA1

25

9.742

BATE

16/09/2021

07:57:14

00278158640EXPA1

15

9.742

BATE

16/09/2021

07:57:14

00278158643EXPA1

342

9.742

BATE

16/09/2021

07:57:14

00278158644EXPA1

100

9.742

BATE

16/09/2021

07:57:14

00278158645EXPA1

9

9.748

BATE

16/09/2021

08:01:15

00278159397EXPA1

423

9.758

BATE

16/09/2021

08:02:52

00278159727EXPA1

110

9.756

BATE

16/09/2021

08:09:12

00278161226EXPA1

186

9.766

BATE

16/09/2021

08:17:10

00278163025EXPA1

76

9.766

BATE

16/09/2021

08:17:10

00278163027EXPA1

87

9.766

BATE

16/09/2021

08:17:10

00278163028EXPA1

100

9.768

BATE

16/09/2021

08:24:39

00278164722EXPA1

55

9.768

BATE

16/09/2021

08:24:39

00278164723EXPA1

63

9.768

BATE

16/09/2021

08:24:39

00278164725EXPA1

122

9.764

BATE

16/09/2021

08:27:44

00278165438EXPA1

131

9.750

BATE

16/09/2021

08:36:01

00278167493EXPA1

74

9.780

BATE

16/09/2021

08:50:04

00278170757EXPA1

15

9.782

BATE

16/09/2021

08:50:25

00278170844EXPA1

37

9.794

BATE

16/09/2021

08:57:16

00278172650EXPA1

55

9.794

BATE

16/09/2021

08:59:44

00278173298EXPA1

72

9.794

BATE

16/09/2021

08:59:44

00278173299EXPA1

151

9.794

BATE

16/09/2021

08:59:44

00278173300EXPA1

78

9.796

BATE

16/09/2021

09:01:23

00278173748EXPA1

162

9.798

BATE

16/09/2021

09:07:11

00278175188EXPA1

309

9.798

BATE

16/09/2021

09:07:31

00278175246EXPA1

318

9.794

BATE

16/09/2021

09:09:03

00278175597EXPA1

1

9.810

BATE

16/09/2021

09:13:45

00278176752EXPA1

162

9.806

BATE

16/09/2021

09:15:25

00278177048EXPA1

153

9.806

BATE

16/09/2021

09:15:25

00278177049EXPA1

39

9.798

BATE

16/09/2021

09:16:40

00278177397EXPA1

61

9.756

BATE

16/09/2021

09:27:45

00278179945EXPA1

574

9.758

BATE

16/09/2021

09:29:05

00278180229EXPA1

55

9.758

BATE

16/09/2021

09:29:05

00278180230EXPA1

78

9.758

BATE

16/09/2021

09:29:05

00278180231EXPA1

315

9.754

BATE

16/09/2021

09:30:43

00278180683EXPA1

55

9.738

BATE

16/09/2021

09:39:40

00278182755EXPA1

307

9.738

BATE

16/09/2021

09:39:40

00278182756EXPA1

468

9.734

BATE

16/09/2021

09:41:19

00278183221EXPA1

61

9.732

BATE

16/09/2021

09:43:41

00278183723EXPA1

90

9.714

BATE

16/09/2021

09:54:13

00278186617EXPA1

1

9.706

BATE

16/09/2021

09:56:37

00278187184EXPA1

100

9.706

BATE

16/09/2021

09:56:37

00278187185EXPA1

319

9.706

BATE

16/09/2021

09:56:37

00278187186EXPA1

66

9.708

BATE

16/09/2021

10:00:05

00278187842EXPA1

57

9.708

BATE

16/09/2021

10:00:05

00278187843EXPA1

17

9.708

BATE

16/09/2021

10:00:05

00278187844EXPA1

1

9.718

BATE

16/09/2021

10:08:07

00278189792EXPA1

59

9.718

BATE

16/09/2021

10:13:54

00278191094EXPA1

26

9.718

BATE

16/09/2021

10:13:54

00278191095EXPA1

41

9.712

BATE

16/09/2021

10:15:58

00278191603EXPA1

111

9.712

BATE

16/09/2021

10:15:58

00278191605EXPA1

145

9.708

BATE

16/09/2021

10:21:16

00278192564EXPA1

82

9.712

BATE

16/09/2021

10:27:26

00278194125EXPA1

113

9.712

BATE

16/09/2021

10:27:26

00278194129EXPA1

30

9.712

BATE

16/09/2021

10:27:26

00278194132EXPA1

97

9.712

BATE

16/09/2021

10:27:26

00278194134EXPA1

30

9.712

BATE

16/09/2021

10:27:26

00278194135EXPA1

113

9.712

BATE

16/09/2021

10:27:26

00278194136EXPA1

97

9.712

BATE

16/09/2021

10:27:26

00278194137EXPA1

90

9.712

BATE

16/09/2021

10:27:26

00278194138EXPA1

2

9.712

BATE

16/09/2021

10:27:26

00278194139EXPA1

27

9.704

BATE

16/09/2021

10:29:37

00278194806EXPA1

55

9.716

BATE

16/09/2021

10:46:40

00278198520EXPA1

55

9.710

BATE

16/09/2021

10:48:56

00278199055EXPA1

262

9.712

BATE

16/09/2021

10:48:59

00278199088EXPA1

208

9.714

BATE

16/09/2021

10:51:32

00278199632EXPA1

70

9.714

BATE

16/09/2021

10:51:32

00278199633EXPA1

500

9.714

BATE

16/09/2021

10:51:32

00278199634EXPA1

395

9.714

BATE

16/09/2021

10:51:32

00278199635EXPA1

284

9.708

BATE

16/09/2021

10:53:29

00278200053EXPA1

25

9.716

BATE

16/09/2021

10:58:50

00278201222EXPA1

115

9.716

BATE

16/09/2021

10:58:50

00278201225EXPA1

229

9.716

BATE

16/09/2021

10:58:50

00278201227EXPA1

4

9.708

BATE

16/09/2021

11:01:12

00278201792EXPA1

188

9.708

BATE

16/09/2021

11:03:31

00278202500EXPA1

204

9.712

BATE

16/09/2021

11:08:55

00278203575EXPA1

286

9.712

BATE

16/09/2021

11:09:15

00278203624EXPA1

134

9.712

BATE

16/09/2021

11:09:15

00278203625EXPA1

734

9.712

BATE

16/09/2021

11:09:15

00278203626EXPA1

217

9.710

BATE

16/09/2021

11:10:30

00278203834EXPA1

55

9.712

BATE

16/09/2021

11:12:26

00278204140EXPA1

183

9.712

BATE

16/09/2021

11:12:26

00278204141EXPA1

31

9.714

BATE

16/09/2021

11:46:05

00278210306EXPA1

259

9.714

BATE

16/09/2021

11:46:05

00278210308EXPA1

55

9.714

BATE

16/09/2021

11:46:05

00278210310EXPA1

140

9.714

BATE

16/09/2021

11:46:05

00278210317EXPA1

378

9.710

BATE

16/09/2021

11:47:36

00278210638EXPA1

43

9.704

BATE

16/09/2021

11:49:12

00278210898EXPA1

487

9.704

BATE

16/09/2021

11:49:12

00278210900EXPA1

324

9.692

BATE

16/09/2021

11:54:07

00278211830EXPA1

55

9.692

BATE

16/09/2021

11:54:07

00278211835EXPA1

55

9.692

BATE

16/09/2021

11:54:07

00278211837EXPA1

497

9.680

BATE

16/09/2021

11:57:02

00278212395EXPA1

55

9.680

BATE

16/09/2021

11:57:02

00278212396EXPA1

55

9.662

BATE

16/09/2021

12:08:26

00278214890EXPA1

110

9.662

BATE

16/09/2021

12:08:26

00278214891EXPA1

168

9.662

BATE

16/09/2021

12:08:26

00278214892EXPA1

82

9.662

BATE

16/09/2021

12:08:26

00278214893EXPA1

52

9.662

BATE

16/09/2021

12:08:29

00278214900EXPA1

1033

9.662

BATE

16/09/2021

12:08:29

00278214901EXPA1

164

9.654

BATE

16/09/2021

12:14:27

00278216208EXPA1

100

9.654

BATE

16/09/2021

12:14:27

00278216210EXPA1

52

9.660

BATE

16/09/2021

12:18:30

00278216972EXPA1

1319

9.660

BATE

16/09/2021

12:18:30

00278216973EXPA1

555

9.660

BATE

16/09/2021

12:20:25

00278217296EXPA1

18

9.664

BATE

16/09/2021

12:21:31

00278217599EXPA1

435

9.664

BATE

16/09/2021

12:21:31

00278217601EXPA1

447

9.666

BATE

16/09/2021

12:26:13

00278218654EXPA1

358

9.688

BATE

16/09/2021

12:32:14

00278220341EXPA1

164

9.684

BATE

16/09/2021

12:32:19

00278220367EXPA1

163

9.692

BATE

16/09/2021

12:34:47

00278221027EXPA1

22

9.692

BATE

16/09/2021

12:34:47

00278221028EXPA1

118

9.692

BATE

16/09/2021

12:34:47

00278221029EXPA1

1115

9.692

BATE

16/09/2021

12:34:47

00278221030EXPA1

1596

9.692

BATE

16/09/2021

12:36:28

00278221465EXPA1

39

9.684

BATE

16/09/2021

12:38:17

00278222042EXPA1

350

9.692

BATE

16/09/2021

12:46:57

00278224157EXPA1

315

9.694

BATE

16/09/2021

12:48:40

00278224655EXPA1

500

9.690

BATE

16/09/2021

12:49:54

00278224972EXPA1

124

9.690

BATE

16/09/2021

12:49:54

00278224973EXPA1

500

9.690

BATE

16/09/2021

12:49:54

00278224974EXPA1

16

9.690

BATE

16/09/2021

12:49:54

00278224975EXPA1

183

9.690

BATE

16/09/2021

12:49:54

00278224976EXPA1

55

9.688

BATE

16/09/2021

12:53:30

00278226039EXPA1

400

9.696

BATE

16/09/2021

12:53:41

00278226093EXPA1

64

9.700

BATE

16/09/2021

12:58:55

00278227573EXPA1

120

9.700

BATE

16/09/2021

13:00:25

00278228192EXPA1

600

9.700

BATE

16/09/2021

13:00:25

00278228193EXPA1

20

9.700

BATE

16/09/2021

13:00:25

00278228197EXPA1

538

9.700

BATE

16/09/2021

13:00:25

00278228200EXPA1

159

9.700

BATE

16/09/2021

13:00:25

00278228201EXPA1

19

9.688

BATE

16/09/2021

13:08:56

00278231406EXPA1

55

9.680

BATE

16/09/2021

13:14:38

00278233119EXPA1

138

9.680

BATE

16/09/2021

13:14:38

00278233120EXPA1

163

9.702

BATE

16/09/2021

13:28:35

00278237129EXPA1

90

9.702

BATE

16/09/2021

13:28:35

00278237130EXPA1

100

9.702

BATE

16/09/2021

13:28:35

00278237131EXPA1

56

9.702

BATE

16/09/2021

13:28:35

00278237132EXPA1

68

9.688

BATE

16/09/2021

14:18:10

00278261164EXPA1

50

9.682

CHIX

16/09/2021

07:00:24

00278146017EXPA1

189

9.676

CHIX

16/09/2021

07:02:41

00278146930EXPA1

149

9.718

CHIX

16/09/2021

07:07:17

00278148209EXPA1

29

9.724

CHIX

16/09/2021

07:14:19

00278149451EXPA1

30

9.734

CHIX

16/09/2021

07:14:40

00278149494EXPA1

700

9.730

CHIX

16/09/2021

07:15:29

00278149733EXPA1

94

9.730

CHIX

16/09/2021

07:15:29

00278149734EXPA1

394

9.730

CHIX

16/09/2021

07:16:41

00278149933EXPA1

500

9.720

CHIX

16/09/2021

07:18:48

00278150369EXPA1

349

9.722

CHIX

16/09/2021

07:21:21

00278150872EXPA1

152

9.718

CHIX

16/09/2021

07:21:49

00278150959EXPA1

291

9.722

CHIX

16/09/2021

07:22:27

00278151191EXPA1

700

9.726

CHIX

16/09/2021

07:23:49

00278151487EXPA1

400

9.726

CHIX

16/09/2021

07:23:49

00278151488EXPA1

123

9.726

CHIX

16/09/2021

07:23:49

00278151489EXPA1

300

9.730

CHIX

16/09/2021

07:24:01

00278151517EXPA1

92

9.736

CHIX

16/09/2021

07:25:54

00278151854EXPA1

320

9.726

CHIX

16/09/2021

07:26:18

00278151949EXPA1

36

9.726

CHIX

16/09/2021

07:26:21

00278151954EXPA1

499

9.726

CHIX

16/09/2021

07:26:42

00278152004EXPA1

200

9.726

CHIX

16/09/2021

07:26:42

00278152006EXPA1

33

9.718

CHIX

16/09/2021

07:26:55

00278152061EXPA1

1050

9.724

CHIX

16/09/2021

07:30:21

00278152878EXPA1

432

9.730

CHIX

16/09/2021

07:31:14

00278153055EXPA1

700

9.748

CHIX

16/09/2021

07:32:00

00278153185EXPA1

61

9.748

CHIX

16/09/2021

07:32:00

00278153188EXPA1

511

9.756

CHIX

16/09/2021

07:35:27

00278154093EXPA1

1586

9.762

CHIX

16/09/2021

07:39:14

00278154897EXPA1

361

9.770

CHIX

16/09/2021

07:41:31

00278155323EXPA1

179

9.770

CHIX

16/09/2021

07:41:31

00278155324EXPA1

280

9.770

CHIX

16/09/2021

07:41:31

00278155326EXPA1

389

9.770

CHIX

16/09/2021

07:41:31

00278155327EXPA1

114

9.770

CHIX

16/09/2021

07:42:38

00278155573EXPA1

41

9.766

CHIX

16/09/2021

07:43:41

00278155770EXPA1

306

9.768

CHIX

16/09/2021

07:44:08

00278155856EXPA1

100

9.768

CHIX

16/09/2021

07:44:08

00278155857EXPA1

24

9.768

CHIX

16/09/2021

07:44:08

00278155858EXPA1

488

9.768

CHIX

16/09/2021

07:44:08

00278155859EXPA1

5

9.772

CHIX

16/09/2021

07:46:43

00278156331EXPA1

33

9.772

CHIX

16/09/2021

07:46:43

00278156332EXPA1

200

9.772

CHIX

16/09/2021

07:46:43

00278156333EXPA1

38

9.772

CHIX

16/09/2021

07:46:43

00278156334EXPA1

736

9.772

CHIX

16/09/2021

07:46:43

00278156335EXPA1

251

9.772

CHIX

16/09/2021

07:46:43

00278156336EXPA1

449

9.772

CHIX

16/09/2021

07:46:43

00278156337EXPA1

854

9.766

CHIX

16/09/2021

07:48:11

00278156706EXPA1

200

9.758

CHIX

16/09/2021

07:50:07

00278157092EXPA1

200

9.758

CHIX

16/09/2021

07:50:07

00278157093EXPA1

75

9.758

CHIX

16/09/2021

07:50:07

00278157095EXPA1

167

9.748

CHIX

16/09/2021

07:52:21

00278157704EXPA1

236

9.748

CHIX

16/09/2021

07:52:21

00278157705EXPA1

390

9.738

CHIX

16/09/2021

07:54:30

00278158085EXPA1

743

9.742

CHIX

16/09/2021

07:57:14

00278158641EXPA1

597

9.752

CHIX

16/09/2021

07:58:49

00278158925EXPA1

308

9.746

CHIX

16/09/2021

08:05:05

00278160244EXPA1

414

9.746

CHIX

16/09/2021

08:05:05

00278160246EXPA1

223

9.756

CHIX

16/09/2021

08:07:40

00278160891EXPA1

278

9.756

CHIX

16/09/2021

08:07:40

00278160892EXPA1

12

9.756

CHIX

16/09/2021

08:09:02

00278161178EXPA1

265

9.756

CHIX

16/09/2021

08:09:02

00278161181EXPA1

7

9.756

CHIX

16/09/2021

08:09:12

00278161225EXPA1

75

9.770

CHIX

16/09/2021

08:16:06

00278162804EXPA1

700

9.770

CHIX

16/09/2021

08:16:06

00278162805EXPA1

618

9.770

CHIX

16/09/2021

08:16:09

00278162812EXPA1

344

9.766

CHIX

16/09/2021

08:17:02

00278162994EXPA1

130

9.764

CHIX

16/09/2021

08:17:07

00278163010EXPA1

404

9.766

CHIX

16/09/2021

08:17:10

00278163024EXPA1

342

9.766

CHIX

16/09/2021

08:17:10

00278163026EXPA1

64

9.768

CHIX

16/09/2021

08:18:14

00278163235EXPA1

244

9.768

CHIX

16/09/2021

08:18:14

00278163237EXPA1

700

9.774

CHIX

16/09/2021

08:19:50

00278163590EXPA1

67

9.774

CHIX

16/09/2021

08:19:50

00278163592EXPA1

41

9.776

CHIX

16/09/2021

08:21:54

00278164124EXPA1

67

9.776

CHIX

16/09/2021

08:21:54

00278164125EXPA1

133

9.776

CHIX

16/09/2021

08:21:54

00278164126EXPA1

240

9.768

CHIX

16/09/2021

08:24:39

00278164720EXPA1

104

9.768

CHIX

16/09/2021

08:24:39

00278164721EXPA1

113

9.768

CHIX

16/09/2021

08:24:45

00278164737EXPA1

57

9.768

CHIX

16/09/2021

08:24:45

00278164738EXPA1

57

9.768

CHIX

16/09/2021

08:24:45

00278164739EXPA1

31

9.764

CHIX

16/09/2021

08:26:33

00278165190EXPA1

119

9.764

CHIX

16/09/2021

08:26:33

00278165192EXPA1

375

9.764

CHIX

16/09/2021

08:26:33

00278165193EXPA1

418

9.768

CHIX

16/09/2021

08:27:57

00278165493EXPA1

280

9.766

CHIX

16/09/2021

08:28:59

00278165749EXPA1

51

9.770

CHIX

16/09/2021

08:30:53

00278166121EXPA1

389

9.770

CHIX

16/09/2021

08:30:53

00278166122EXPA1

27

9.764

CHIX

16/09/2021

08:32:29

00278166490EXPA1

128

9.764

CHIX

16/09/2021

08:32:29

00278166491EXPA1

276

9.764

CHIX

16/09/2021

08:32:29

00278166492EXPA1

278

9.764

CHIX

16/09/2021

08:32:29

00278166493EXPA1

119

9.764

CHIX

16/09/2021

08:32:29

00278166494EXPA1

17

9.764

CHIX

16/09/2021

08:32:29

00278166495EXPA1

67

9.764

CHIX

16/09/2021

08:32:29

00278166496EXPA1

260

9.764

CHIX

16/09/2021

08:32:29

00278166497EXPA1

93

9.756

CHIX

16/09/2021

08:34:15

00278167004EXPA1

1766

9.756

CHIX

16/09/2021

08:34:15

00278167005EXPA1

124

9.750

CHIX

16/09/2021

08:36:01

00278167492EXPA1

638

9.758

CHIX

16/09/2021

08:37:30

00278167839EXPA1

414

9.758

CHIX

16/09/2021

08:42:31

00278168985EXPA1

42

9.758

CHIX

16/09/2021

08:42:31

00278168987EXPA1

63

9.758

CHIX

16/09/2021

08:42:31

00278168989EXPA1

74

9.782

CHIX

16/09/2021

08:50:25

00278170845EXPA1

85

9.782

CHIX

16/09/2021

08:50:25

00278170846EXPA1

100

9.782

CHIX

16/09/2021

08:50:43

00278170938EXPA1

67

9.782

CHIX

16/09/2021

08:50:46

00278170948EXPA1

314

9.782

CHIX

16/09/2021

08:50:46

00278170949EXPA1

148

9.782

CHIX

16/09/2021

08:51:01

00278170973EXPA1

100

9.782

CHIX

16/09/2021

08:51:01

00278170975EXPA1

47

9.780

CHIX

16/09/2021

08:51:31

00278171127EXPA1

200

9.794

CHIX

16/09/2021

08:54:13

00278171881EXPA1

162

9.794

CHIX

16/09/2021

08:54:13

00278171883EXPA1

67

9.794

CHIX

16/09/2021

08:57:16

00278172649EXPA1

230

9.796

CHIX

16/09/2021

09:01:14

00278173692EXPA1

200

9.796

CHIX

16/09/2021

09:01:14

00278173694EXPA1

413

9.796

CHIX

16/09/2021

09:01:23

00278173747EXPA1

341

9.792

CHIX

16/09/2021

09:04:42

00278174551EXPA1

200

9.794

CHIX

16/09/2021

09:06:22

00278174980EXPA1

18

9.798

CHIX

16/09/2021

09:07:11

00278175187EXPA1

67

9.798

CHIX

16/09/2021

09:07:31

00278175249EXPA1

404

9.798

CHIX

16/09/2021

09:08:00

00278175351EXPA1

286

9.794

CHIX

16/09/2021

09:09:03

00278175596EXPA1

68

9.794

CHIX

16/09/2021

09:09:03

00278175598EXPA1

230

9.794

CHIX

16/09/2021

09:09:03

00278175599EXPA1

80

9.804

CHIX

16/09/2021

09:12:09

00278176390EXPA1

79

9.804

CHIX

16/09/2021

09:12:09

00278176391EXPA1

200

9.804

CHIX

16/09/2021

09:12:09

00278176392EXPA1

67

9.808

CHIX

16/09/2021

09:13:20

00278176674EXPA1

289

9.808

CHIX

16/09/2021

09:13:20

00278176675EXPA1

212

9.806

CHIX

16/09/2021

09:15:25

00278177047EXPA1

172

9.806

CHIX

16/09/2021

09:15:25

00278177050EXPA1

286

9.806

CHIX

16/09/2021

09:15:25

00278177051EXPA1

581

9.806

CHIX

16/09/2021

09:15:25

00278177052EXPA1

315

9.798

CHIX

16/09/2021

09:16:40

00278177398EXPA1

178

9.798

CHIX

16/09/2021

09:16:40

00278177399EXPA1

477

9.800

CHIX

16/09/2021

09:17:07

00278177465EXPA1

38

9.800

CHIX

16/09/2021

09:18:01

00278177688EXPA1

206

9.800

CHIX

16/09/2021

09:18:01

00278177693EXPA1

268

9.800

CHIX

16/09/2021

09:18:01

00278177696EXPA1

300

9.774

CHIX

16/09/2021

09:21:53

00278178625EXPA1

335

9.776

CHIX

16/09/2021

09:22:47

00278178894EXPA1

34

9.776

CHIX

16/09/2021

09:22:47

00278178896EXPA1

285

9.776

CHIX

16/09/2021

09:22:48

00278178904EXPA1

50

9.776

CHIX

16/09/2021

09:23:07

00278179003EXPA1

260

9.776

CHIX

16/09/2021

09:24:06

00278179214EXPA1

350

9.776

CHIX

16/09/2021

09:24:07

00278179216EXPA1

90

9.776

CHIX

16/09/2021

09:24:07

00278179221EXPA1

52

9.766

CHIX

16/09/2021

09:25:48

00278179542EXPA1

80

9.766

CHIX

16/09/2021

09:25:48

00278179543EXPA1

761

9.766

CHIX

16/09/2021

09:25:48

00278179544EXPA1

76

9.766

CHIX

16/09/2021

09:25:48

00278179545EXPA1

31

9.766

CHIX

16/09/2021

09:25:48

00278179546EXPA1

64

9.756

CHIX

16/09/2021

09:27:50

00278179963EXPA1

51

9.756

CHIX

16/09/2021

09:27:50

00278179967EXPA1

19

9.756

CHIX

16/09/2021

09:27:50

00278179968EXPA1

213

9.756

CHIX

16/09/2021

09:27:56

00278179986EXPA1

242

9.754

CHIX

16/09/2021

09:31:05

00278180765EXPA1

148

9.754

CHIX

16/09/2021

09:31:05

00278180766EXPA1

104

9.744

CHIX

16/09/2021

09:32:50

00278181202EXPA1

200

9.744

CHIX

16/09/2021

09:33:09

00278181295EXPA1

362

9.744

CHIX

16/09/2021

09:33:09

00278181296EXPA1

594

9.748

CHIX

16/09/2021

09:35:08

00278181721EXPA1

200

9.748

CHIX

16/09/2021

09:36:23

00278181988EXPA1

448

9.748

CHIX

16/09/2021

09:36:23

00278181989EXPA1

55

9.748

CHIX

16/09/2021

09:36:24

00278181991EXPA1

88

9.738

CHIX

16/09/2021

09:39:40

00278182753EXPA1

44

9.738

CHIX

16/09/2021

09:39:40

00278182754EXPA1

3

9.734

CHIX

16/09/2021

09:41:19

00278183217EXPA1

71

9.734

CHIX

16/09/2021

09:41:19

00278183219EXPA1

243

9.734

CHIX

16/09/2021

09:41:19

00278183220EXPA1

79

9.732

CHIX

16/09/2021

09:43:41

00278183722EXPA1

298

9.732

CHIX

16/09/2021

09:43:41

00278183724EXPA1

250

9.726

CHIX

16/09/2021

09:45:24

00278184167EXPA1

692

9.726

CHIX

16/09/2021

09:45:24

00278184168EXPA1

2

9.720

CHIX

16/09/2021

09:47:55

00278185056EXPA1

200

9.720

CHIX

16/09/2021

09:47:55

00278185057EXPA1

400

9.720

CHIX

16/09/2021

09:47:55

00278185058EXPA1

100

9.720

CHIX

16/09/2021

09:47:55

00278185059EXPA1

100

9.720

CHIX

16/09/2021

09:47:55

00278185060EXPA1

372

9.720

CHIX

16/09/2021

09:47:55

00278185061EXPA1

200

9.720

CHIX

16/09/2021

09:47:55

00278185062EXPA1

509

9.712

CHIX

16/09/2021

09:49:47

00278185517EXPA1

50

9.712

CHIX

16/09/2021

09:53:14

00278186384EXPA1

559

9.712

CHIX

16/09/2021

09:53:14

00278186385EXPA1

246

9.704

CHIX

16/09/2021

09:56:34

00278187180EXPA1

46

9.714

CHIX

16/09/2021

10:00:15

00278187894EXPA1

200

9.714

CHIX

16/09/2021

10:00:15

00278187895EXPA1

1245

9.714

CHIX

16/09/2021

10:00:21

00278187912EXPA1

295

9.714

CHIX

16/09/2021

10:01:57

00278188252EXPA1

75

9.724

CHIX

16/09/2021

10:04:57

00278189151EXPA1

521

9.724

CHIX

16/09/2021

10:04:57

00278189152EXPA1

469

9.724

CHIX

16/09/2021

10:06:47

00278189478EXPA1

79

9.714

CHIX

16/09/2021

10:09:55

00278190189EXPA1

67

9.714

CHIX

16/09/2021

10:09:55

00278190193EXPA1

252

9.714

CHIX

16/09/2021

10:09:55

00278190194EXPA1

320

9.708

CHIX

16/09/2021

10:11:43

00278190546EXPA1

317

9.708

CHIX

16/09/2021

10:11:43

00278190547EXPA1

200

9.708

CHIX

16/09/2021

10:11:43

00278190548EXPA1

97

9.708

CHIX

16/09/2021

10:11:43

00278190549EXPA1

509

9.708

CHIX

16/09/2021

10:11:43

00278190550EXPA1

92

9.712

CHIX

16/09/2021

10:15:58

00278191600EXPA1

216

9.712

CHIX

16/09/2021

10:15:58

00278191601EXPA1

300

9.712

CHIX

16/09/2021

10:17:39

00278191903EXPA1

200

9.712

CHIX

16/09/2021

10:17:39

00278191904EXPA1

173

9.712

CHIX

16/09/2021

10:17:39

00278191905EXPA1

178

9.712

CHIX

16/09/2021

10:23:09

00278193000EXPA1

162

9.714

CHIX

16/09/2021

10:23:09

00278193003EXPA1

242

9.714

CHIX

16/09/2021

10:23:09

00278193006EXPA1

328

9.714

CHIX

16/09/2021

10:24:55

00278193455EXPA1

287

9.714

CHIX

16/09/2021

10:24:55

00278193456EXPA1

457

9.714

CHIX

16/09/2021

10:24:55

00278193459EXPA1

67

9.704

CHIX

16/09/2021

10:29:37

00278194805EXPA1

230

9.704

CHIX

16/09/2021

10:29:37

00278194808EXPA1

13

9.718

CHIX

16/09/2021

10:35:16

00278196063EXPA1

1920

9.718

CHIX

16/09/2021

10:35:16

00278196064EXPA1

607

9.720

CHIX

16/09/2021

10:38:13

00278196641EXPA1

434

9.724

CHIX

16/09/2021

10:41:51

00278197321EXPA1

260

9.724

CHIX

16/09/2021

10:41:51

00278197324EXPA1

92

9.724

CHIX

16/09/2021

10:41:51

00278197325EXPA1

24

9.716

CHIX

16/09/2021

10:46:40

00278198519EXPA1

369

9.716

CHIX

16/09/2021

10:46:40

00278198521EXPA1

133

9.716

CHIX

16/09/2021

10:46:40

00278198522EXPA1

524

9.716

CHIX

16/09/2021

10:46:40

00278198523EXPA1

355

9.712

CHIX

16/09/2021

10:48:59

00278199089EXPA1

321

9.712

CHIX

16/09/2021

10:50:40

00278199402EXPA1

31

9.708

CHIX

16/09/2021

10:53:29

00278200050EXPA1

13

9.708

CHIX

16/09/2021

10:53:29

00278200055EXPA1

709

9.708

CHIX

16/09/2021

10:53:29

00278200056EXPA1

1

9.708

CHIX

16/09/2021

10:53:29

00278200057EXPA1

424

9.714

CHIX

16/09/2021

10:57:15

00278200845EXPA1

347

9.708

CHIX

16/09/2021

11:01:12

00278201790EXPA1

277

9.708

CHIX

16/09/2021

11:01:12

00278201793EXPA1

303

9.708

CHIX

16/09/2021

11:03:31

00278202499EXPA1

111

9.712

CHIX

16/09/2021

11:05:05

00278202820EXPA1

479

9.712

CHIX

16/09/2021

11:05:05

00278202822EXPA1

608

9.714

CHIX

16/09/2021

11:08:36

00278203530EXPA1

72

9.710

CHIX

16/09/2021

11:10:30

00278203835EXPA1

438

9.710

CHIX

16/09/2021

11:10:30

00278203836EXPA1

86

9.722

CHIX

16/09/2021

11:12:44

00278204179EXPA1

491

9.722

CHIX

16/09/2021

11:12:44

00278204182EXPA1

54

9.722

CHIX

16/09/2021

11:21:45

00278205870EXPA1

324

9.724

CHIX

16/09/2021

11:21:48

00278205871EXPA1

382

9.724

CHIX

16/09/2021

11:21:48

00278205872EXPA1

79

9.724

CHIX

16/09/2021

11:21:48

00278205873EXPA1

87

9.724

CHIX

16/09/2021

11:21:48

00278205874EXPA1

416

9.716

CHIX

16/09/2021

11:24:11

00278206440EXPA1

37

9.716

CHIX

16/09/2021

11:24:54

00278206573EXPA1

330

9.716

CHIX

16/09/2021

11:25:22

00278206653EXPA1

137

9.716

CHIX

16/09/2021

11:25:22

00278206654EXPA1

15

9.714

CHIX

16/09/2021

11:27:43

00278207069EXPA1

130

9.714

CHIX

16/09/2021

11:27:43

00278207071EXPA1

258

9.714

CHIX

16/09/2021

11:27:43

00278207072EXPA1

168

9.714

CHIX

16/09/2021

11:27:43

00278207074EXPA1

88

9.718

CHIX

16/09/2021

11:29:52

00278207433EXPA1

445

9.718

CHIX

16/09/2021

11:29:52

00278207434EXPA1

169

9.726

CHIX

16/09/2021

11:33:37

00278208175EXPA1

334

9.726

CHIX

16/09/2021

11:33:37

00278208176EXPA1

210

9.730

CHIX

16/09/2021

11:35:28

00278208468EXPA1

324

9.730

CHIX

16/09/2021

11:35:28

00278208469EXPA1

52

9.724

CHIX

16/09/2021

11:38:00

00278208862EXPA1

549

9.724

CHIX

16/09/2021

11:38:00

00278208864EXPA1

500

9.720

CHIX

16/09/2021

11:40:44

00278209398EXPA1

40

9.720

CHIX

16/09/2021

11:40:44

00278209399EXPA1

544

9.720

CHIX

16/09/2021

11:44:13

00278209976EXPA1

199

9.714

CHIX

16/09/2021

11:46:05

00278210314EXPA1

345

9.714

CHIX

16/09/2021

11:46:05

00278210316EXPA1

262

9.714

CHIX

16/09/2021

11:46:05

00278210318EXPA1

81

9.704

CHIX

16/09/2021

11:49:12

00278210901EXPA1

200

9.704

CHIX

16/09/2021

11:49:12

00278210902EXPA1

47

9.692

CHIX

16/09/2021

11:54:07

00278211833EXPA1

653

9.692

CHIX

16/09/2021

11:54:07

00278211836EXPA1

465

9.680

CHIX

16/09/2021

11:57:02

00278212397EXPA1

153

9.680

CHIX

16/09/2021

11:57:02

00278212398EXPA1

210

9.672

CHIX

16/09/2021

11:59:00

00278212758EXPA1

340

9.672

CHIX

16/09/2021

11:59:00

00278212759EXPA1

36

9.672

CHIX

16/09/2021

11:59:00

00278212762EXPA1

232

9.660

CHIX

16/09/2021

12:02:13

00278213579EXPA1

315

9.660

CHIX

16/09/2021

12:02:13

00278213580EXPA1

48

9.660

CHIX

16/09/2021

12:02:13

00278213581EXPA1

303

9.660

CHIX

16/09/2021

12:03:03

00278213793EXPA1

316

9.662

CHIX

16/09/2021

12:04:18

00278214076EXPA1

76

9.660

CHIX

16/09/2021

12:04:36

00278214150EXPA1

25

9.660

CHIX

16/09/2021

12:04:42

00278214185EXPA1

27

9.660

CHIX

16/09/2021

12:04:50

00278214210EXPA1

25

9.660

CHIX

16/09/2021

12:05:05

00278214241EXPA1

391

9.660

CHIX

16/09/2021

12:05:06

00278214247EXPA1

38

9.660

CHIX

16/09/2021

12:05:10

00278214261EXPA1

30

9.660

CHIX

16/09/2021

12:08:23

00278214870EXPA1

60

9.660

CHIX

16/09/2021

12:10:31

00278215364EXPA1

427

9.660

CHIX

16/09/2021

12:10:31

00278215365EXPA1

58

9.656

CHIX

16/09/2021

12:12:14

00278215738EXPA1

52

9.658

CHIX

16/09/2021

12:12:30

00278215796EXPA1

508

9.658

CHIX

16/09/2021

12:12:30

00278215798EXPA1

203

9.658

CHIX

16/09/2021

12:12:30

00278215799EXPA1

210

9.654

CHIX

16/09/2021

12:14:27

00278216207EXPA1

164

9.654

CHIX

16/09/2021

12:14:27

00278216209EXPA1

497

9.654

CHIX

16/09/2021

12:14:27

00278216211EXPA1

335

9.656

CHIX

16/09/2021

12:16:30

00278216668EXPA1

213

9.656

CHIX

16/09/2021

12:16:30

00278216670EXPA1

1149

9.664

CHIX

16/09/2021

12:21:31

00278217600EXPA1

312

9.658

CHIX

16/09/2021

12:22:55

00278218004EXPA1

52

9.666

CHIX

16/09/2021

12:26:20

00278218665EXPA1

1069

9.666

CHIX

16/09/2021

12:26:20

00278218666EXPA1

20

9.674

CHIX

16/09/2021

12:28:37

00278219152EXPA1

161

9.674

CHIX

16/09/2021

12:28:37

00278219153EXPA1

500

9.674

CHIX

16/09/2021

12:28:37

00278219155EXPA1

18

9.674

CHIX

16/09/2021

12:28:37

00278219157EXPA1

138

9.686

CHIX

16/09/2021

12:31:09

00278220035EXPA1

104

9.686

CHIX

16/09/2021

12:31:09

00278220037EXPA1

126

9.686

CHIX

16/09/2021

12:31:09

00278220040EXPA1

500

9.688

CHIX

16/09/2021

12:31:09

00278220043EXPA1

138

9.688

CHIX

16/09/2021

12:31:09

00278220044EXPA1

105

9.688

CHIX

16/09/2021

12:31:09

00278220045EXPA1

100

9.688

CHIX

16/09/2021

12:31:09

00278220046EXPA1

212

9.688

CHIX

16/09/2021

12:31:09

00278220047EXPA1

59

9.688

CHIX

16/09/2021

12:31:09

00278220048EXPA1

18

9.688

CHIX

16/09/2021

12:32:14

00278220340EXPA1

500

9.688

CHIX

16/09/2021

12:32:14

00278220342EXPA1

419

9.688

CHIX

16/09/2021

12:32:14

00278220343EXPA1

43

9.686

CHIX

16/09/2021

12:38:11

00278221988EXPA1

338

9.684

CHIX

16/09/2021

12:38:17

00278222039EXPA1

209

9.688

CHIX

16/09/2021

12:40:22

00278222550EXPA1

42

9.688

CHIX

16/09/2021

12:40:22

00278222551EXPA1

367

9.688

CHIX

16/09/2021

12:40:22

00278222552EXPA1

124

9.684

CHIX

16/09/2021

12:41:08

00278222717EXPA1

33

9.694

CHIX

16/09/2021

12:42:25

00278222977EXPA1

370

9.694

CHIX

16/09/2021

12:42:25

00278222978EXPA1

1361

9.694

CHIX

16/09/2021

12:42:25

00278222979EXPA1

47

9.694

CHIX

16/09/2021

12:45:33

00278223730EXPA1

1319

9.694

CHIX

16/09/2021

12:45:37

00278223768EXPA1

64

9.696

CHIX

16/09/2021

14:50:46

00278276158EXPA1

841

9.678

TRQX

16/09/2021

07:01:59

00278146751EXPA1

40

9.676

TRQX

16/09/2021

07:02:41

00278146931EXPA1

78

9.680

TRQX

16/09/2021

07:03:15

00278147038EXPA1

82

9.718

TRQX

16/09/2021

07:07:17

00278148205EXPA1

69

9.724

TRQX

16/09/2021

07:10:06

00278148761EXPA1

100

9.730

TRQX

16/09/2021

07:12:47

00278149180EXPA1

93

9.726

TRQX

16/09/2021

07:14:22

00278149463EXPA1

163

9.732

TRQX

16/09/2021

07:15:17

00278149668EXPA1

190

9.732

TRQX

16/09/2021

07:15:17

00278149669EXPA1

500

9.732

TRQX

16/09/2021

07:15:17

00278149670EXPA1

195

9.732

TRQX

16/09/2021

07:15:20

00278149675EXPA1

500

9.732

TRQX

16/09/2021

07:15:20

00278149676EXPA1

463

9.726

TRQX

16/09/2021

07:23:27

00278151418EXPA1

830

9.732

TRQX

16/09/2021

07:24:40

00278151627EXPA1

260

9.732

TRQX

16/09/2021

07:24:40

00278151628EXPA1

1

9.736

TRQX

16/09/2021

07:24:46

00278151662EXPA1

19

9.736

TRQX

16/09/2021

07:24:46

00278151663EXPA1

100

9.736

TRQX

16/09/2021

07:24:46

00278151664EXPA1

500

9.736

TRQX

16/09/2021

07:24:46

00278151666EXPA1

163

9.736

TRQX

16/09/2021

07:24:46

00278151667EXPA1

85

9.726

TRQX

16/09/2021

07:26:42

00278152001EXPA1

500

9.726

TRQX

16/09/2021

07:26:42

00278152002EXPA1

23

9.726

TRQX

16/09/2021

07:26:42

00278152008EXPA1

147

9.718

TRQX

16/09/2021

07:26:55

00278152057EXPA1

284

9.720

TRQX

16/09/2021

07:26:58

00278152071EXPA1

749

9.720

TRQX

16/09/2021

07:27:10

00278152102EXPA1

161

9.762

TRQX

16/09/2021

07:34:31

00278153840EXPA1

1118

9.762

TRQX

16/09/2021

07:34:31

00278153841EXPA1

154

9.758

TRQX

16/09/2021

07:39:41

00278155003EXPA1

162

9.758

TRQX

16/09/2021

07:39:41

00278155005EXPA1

190

9.760

TRQX

16/09/2021

07:39:41

00278155007EXPA1

500

9.760

TRQX

16/09/2021

07:39:41

00278155008EXPA1

75

9.760

TRQX

16/09/2021

07:39:41

00278155009EXPA1

873

9.770

TRQX

16/09/2021

07:42:38

00278155572EXPA1

500

9.770

TRQX

16/09/2021

07:42:38

00278155574EXPA1

502

9.766

TRQX

16/09/2021

07:48:11

00278156707EXPA1

139

9.758

TRQX

16/09/2021

07:50:07

00278157091EXPA1

173

9.758

TRQX

16/09/2021

07:50:07

00278157094EXPA1

83

9.748

TRQX

16/09/2021

07:52:20

00278157686EXPA1

500

9.748

TRQX

16/09/2021

07:52:20

00278157687EXPA1

163

9.748

TRQX

16/09/2021

07:52:20

00278157688EXPA1

118

9.732

TRQX

16/09/2021

07:55:42

00278158374EXPA1

37

9.732

TRQX

16/09/2021

07:55:42

00278158375EXPA1

45

9.750

TRQX

16/09/2021

08:04:04

00278159958EXPA1

100

9.750

TRQX

16/09/2021

08:04:04

00278159959EXPA1

45

9.750

TRQX

16/09/2021

08:04:17

00278160012EXPA1

25

9.746

TRQX

16/09/2021

08:05:05

00278160245EXPA1

500

9.746

TRQX

16/09/2021

08:05:05

00278160247EXPA1

15

9.756

TRQX

16/09/2021

08:07:15

00278160812EXPA1

380

9.756

TRQX

16/09/2021

08:07:15

00278160813EXPA1

190

9.768

TRQX

16/09/2021

08:24:39

00278164719EXPA1

190

9.766

TRQX

16/09/2021

08:28:59

00278165747EXPA1

191

9.766

TRQX

16/09/2021

08:28:59

00278165748EXPA1

190

9.770

TRQX

16/09/2021

08:30:53

00278166125EXPA1

426

9.770

TRQX

16/09/2021

08:30:53

00278166126EXPA1

283

9.764

TRQX

16/09/2021

08:32:29

00278166489EXPA1

292

9.750

TRQX

16/09/2021

08:36:01

00278167490EXPA1

968

9.758

TRQX

16/09/2021

08:38:25

00278168051EXPA1

162

9.758

TRQX

16/09/2021

08:39:47

00278168304EXPA1

190

9.758

TRQX

16/09/2021

08:39:47

00278168305EXPA1

500

9.758

TRQX

16/09/2021

08:39:47

00278168306EXPA1

630

9.758

TRQX

16/09/2021

08:39:47

00278168307EXPA1

173

9.772

TRQX

16/09/2021

08:44:08

00278169359EXPA1

255

9.772

TRQX

16/09/2021

08:44:08

00278169360EXPA1

14

9.786

TRQX

16/09/2021

08:52:43

00278171391EXPA1

330

9.796

TRQX

16/09/2021

08:57:16

00278172648EXPA1

26

9.796

TRQX

16/09/2021

08:57:16

00278172651EXPA1

22

9.796

TRQX

16/09/2021

08:57:16

00278172652EXPA1

27

9.796

TRQX

16/09/2021

08:57:31

00278172703EXPA1

140

9.796

TRQX

16/09/2021

08:57:31

00278172704EXPA1

27

9.796

TRQX

16/09/2021

08:57:34

00278172715EXPA1

70

9.796

TRQX

16/09/2021

09:01:23

00278173744EXPA1

321

9.776

TRQX

16/09/2021

09:22:47

00278178897EXPA1

13

9.776

TRQX

16/09/2021

09:23:07

00278179002EXPA1

71

9.776

TRQX

16/09/2021

09:24:06

00278179212EXPA1

261

9.776

TRQX

16/09/2021

09:24:06

00278179213EXPA1

522

9.758

TRQX

16/09/2021

09:29:05

00278180227EXPA1

71

9.758

TRQX

16/09/2021

09:29:05

00278180228EXPA1

22

9.754

TRQX

16/09/2021

09:30:43

00278180684EXPA1

103

9.754

TRQX

16/09/2021

09:30:43

00278180685EXPA1

37

9.734

TRQX

16/09/2021

09:41:19

00278183216EXPA1

186

9.734

TRQX

16/09/2021

09:41:19

00278183218EXPA1

190

9.726

TRQX

16/09/2021

09:45:24

00278184165EXPA1

163

9.726

TRQX

16/09/2021

09:45:24

00278184166EXPA1

18

9.712

TRQX

16/09/2021

09:49:41

00278185508EXPA1

190

9.714

TRQX

16/09/2021

09:54:13

00278186614EXPA1

139

9.708

TRQX

16/09/2021

09:57:02

00278187254EXPA1

500

9.708

TRQX

16/09/2021

09:57:02

00278187255EXPA1

304

9.708

TRQX

16/09/2021

09:57:02

00278187256EXPA1

240

9.708

TRQX

16/09/2021

09:57:02

00278187257EXPA1

36

9.708

TRQX

16/09/2021

10:00:02

00278187812EXPA1

9

9.718

TRQX

16/09/2021

10:08:07

00278189793EXPA1

100

9.714

TRQX

16/09/2021

10:09:55

00278190186EXPA1

163

9.714

TRQX

16/09/2021

10:09:55

00278190191EXPA1

100

9.708

TRQX

16/09/2021

10:11:43

00278190545EXPA1

100

9.712

TRQX

16/09/2021

10:17:39

00278191900EXPA1

39

9.712

TRQX

16/09/2021

10:17:39

00278191901EXPA1

431

9.712

TRQX

16/09/2021

10:17:39

00278191902EXPA1

371

9.712

TRQX

16/09/2021

10:19:26

00278192210EXPA1

304

9.712

TRQX

16/09/2021

10:19:26

00278192211EXPA1

1

9.712

TRQX

16/09/2021

10:19:26

00278192212EXPA1

204

9.712

TRQX

16/09/2021

10:19:26

00278192213EXPA1

37

9.712

TRQX

16/09/2021

10:19:26

00278192214EXPA1

417

9.712

TRQX

16/09/2021

10:19:26

00278192215EXPA1

311

9.712

TRQX

16/09/2021

10:19:26

00278192216EXPA1

41

9.712

TRQX

16/09/2021

10:27:26

00278194122EXPA1

34

9.712

TRQX

16/09/2021

10:27:26

00278194126EXPA1

190

9.712

TRQX

16/09/2021

10:27:26

00278194127EXPA1

29

9.712

TRQX

16/09/2021

10:27:26

00278194128EXPA1

17

9.712

TRQX

16/09/2021

10:27:26

00278194130EXPA1

26

9.712

TRQX

16/09/2021

10:27:26

00278194133EXPA1

67

9.704

TRQX

16/09/2021

10:29:37

00278194801EXPA1

434

9.718

TRQX

16/09/2021

10:31:20

00278195345EXPA1

1110

9.718

TRQX

16/09/2021

10:31:20

00278195346EXPA1

5

9.706

TRQX

16/09/2021

14:48:10

00278274806EXPA1

978

9.688

XLON

16/09/2021

07:00:33

00278146219EXPA1

200

9.670

XLON

16/09/2021

07:01:06

00278146416EXPA1

585

9.670

XLON

16/09/2021

07:01:06

00278146417EXPA1

200

9.674

XLON

16/09/2021

07:02:41

00278146929EXPA1

130

9.674

XLON

16/09/2021

07:02:41

00278146932EXPA1

200

9.696

XLON

16/09/2021

07:04:29

00278147351EXPA1

200

9.708

XLON

16/09/2021

07:05:17

00278147599EXPA1

170

9.708

XLON

16/09/2021

07:05:17

00278147600EXPA1

41

9.708

XLON

16/09/2021

07:05:17

00278147601EXPA1

200

9.712

XLON

16/09/2021

07:06:11

00278147902EXPA1

144

9.712

XLON

16/09/2021

07:06:11

00278147903EXPA1

200

9.712

XLON

16/09/2021

07:06:11

00278147904EXPA1

136

9.716

XLON

16/09/2021

07:07:14

00278148201EXPA1

109

9.716

XLON

16/09/2021

07:07:55

00278148314EXPA1

411

9.716

XLON

16/09/2021

07:07:55

00278148315EXPA1

127

9.710

XLON

16/09/2021

07:08:03

00278148354EXPA1

200

9.714

XLON

16/09/2021

07:08:54

00278148532EXPA1

380

9.720

XLON

16/09/2021

07:09:57

00278148704EXPA1

154

9.720

XLON

16/09/2021

07:09:57

00278148705EXPA1

471

9.724

XLON

16/09/2021

07:11:26

00278148938EXPA1

187

9.724

XLON

16/09/2021

07:12:04

00278149102EXPA1

164

9.724

XLON

16/09/2021

07:12:04

00278149103EXPA1

473

9.726

XLON

16/09/2021

07:12:21

00278149128EXPA1

7

9.734

XLON

16/09/2021

07:13:29

00278149266EXPA1

467

9.722

XLON

16/09/2021

07:14:14

00278149437EXPA1

113

9.722

XLON

16/09/2021

07:14:14

00278149439EXPA1

200

9.730

XLON

16/09/2021

07:14:28

00278149472EXPA1

144

9.728

XLON

16/09/2021

07:15:06

00278149607EXPA1

230

9.728

XLON

16/09/2021

07:15:06

00278149608EXPA1

425

9.722

XLON

16/09/2021

07:17:31

00278150092EXPA1

510

9.716

XLON

16/09/2021

07:18:46

00278150365EXPA1

200

9.720

XLON

16/09/2021

07:18:48

00278150368EXPA1

434

9.722

XLON

16/09/2021

07:21:16

00278150856EXPA1

200

9.722

XLON

16/09/2021

07:21:21

00278150871EXPA1

535

9.720

XLON

16/09/2021

07:21:44

00278150947EXPA1

200

9.718

XLON

16/09/2021

07:21:49

00278150960EXPA1

555

9.720

XLON

16/09/2021

07:22:19

00278151150EXPA1

200

9.726

XLON

16/09/2021

07:23:24

00278151412EXPA1

120

9.726

XLON

16/09/2021

07:23:38

00278151454EXPA1

473

9.726

XLON

16/09/2021

07:23:38

00278151455EXPA1

200

9.730

XLON

16/09/2021

07:24:01

00278151518EXPA1

200

9.732

XLON

16/09/2021

07:24:28

00278151592EXPA1

200

9.732

XLON

16/09/2021

07:24:28

00278151593EXPA1

44

9.738

XLON

16/09/2021

07:25:28

00278151801EXPA1

206

9.736

XLON

16/09/2021

07:25:54

00278151855EXPA1

370

9.736

XLON

16/09/2021

07:25:54

00278151856EXPA1

100

9.720

XLON

16/09/2021

07:26:15

00278151936EXPA1

521

9.720

XLON

16/09/2021

07:26:28

00278151971EXPA1

200

9.726

XLON

16/09/2021

07:26:48

00278152025EXPA1

100

9.726

XLON

16/09/2021

07:26:48

00278152026EXPA1

100

9.726

XLON

16/09/2021

07:26:48

00278152027EXPA1

100

9.726

XLON

16/09/2021

07:26:48

00278152028EXPA1

129

9.726

XLON

16/09/2021

07:26:48

00278152029EXPA1

100

9.718

XLON

16/09/2021

07:26:55

00278152058EXPA1

100

9.718

XLON

16/09/2021

07:26:55

00278152060EXPA1

200

9.720

XLON

16/09/2021

07:27:25

00278152146EXPA1

100

9.720

XLON

16/09/2021

07:27:25

00278152147EXPA1

100

9.720

XLON

16/09/2021

07:27:25

00278152148EXPA1

200

9.720

XLON

16/09/2021

07:27:28

00278152180EXPA1

191

9.720

XLON

16/09/2021

07:27:35

00278152206EXPA1

477

9.722

XLON

16/09/2021

07:29:47

00278152727EXPA1

859

9.730

XLON

16/09/2021

07:31:14

00278153056EXPA1

200

9.746

XLON

16/09/2021

07:32:00

00278153186EXPA1

150

9.748

XLON

16/09/2021

07:32:00

00278153187EXPA1

190

9.748

XLON

16/09/2021

07:32:00

00278153189EXPA1

676

9.746

XLON

16/09/2021

07:34:02

00278153702EXPA1

31

9.756

XLON

16/09/2021

07:35:27

00278154094EXPA1

763

9.756

XLON

16/09/2021

07:35:27

00278154095EXPA1

30

9.756

XLON

16/09/2021

07:36:07

00278154214EXPA1

820

9.756

XLON

16/09/2021

07:36:07

00278154215EXPA1

95

9.756

XLON

16/09/2021

07:36:07

00278154216EXPA1

583

9.754

XLON

16/09/2021

07:36:54

00278154366EXPA1

76

9.754

XLON

16/09/2021

07:36:54

00278154367EXPA1

5

9.762

XLON

16/09/2021

07:38:28

00278154754EXPA1

943

9.770

XLON

16/09/2021

07:41:31

00278155325EXPA1

116

9.766

XLON

16/09/2021

07:43:41

00278155771EXPA1

279

9.766

XLON

16/09/2021

07:43:41

00278155772EXPA1

10

9.758

XLON

16/09/2021

07:45:08

00278156060EXPA1

587

9.758

XLON

16/09/2021

07:45:08

00278156061EXPA1

732

9.756

XLON

16/09/2021

07:45:48

00278156154EXPA1

73

9.758

XLON

16/09/2021

07:49:10

00278156885EXPA1

507

9.758

XLON

16/09/2021

07:49:22

00278156921EXPA1

32

9.758

XLON

16/09/2021

07:49:22

00278156922EXPA1

750

9.758

XLON

16/09/2021

07:50:07

00278157096EXPA1

241

9.746

XLON

16/09/2021

07:51:13

00278157383EXPA1

348

9.746

XLON

16/09/2021

07:51:13

00278157384EXPA1

611

9.748

XLON

16/09/2021

07:52:21

00278157706EXPA1

50

9.748

XLON

16/09/2021

07:52:21

00278157707EXPA1

4

9.740

XLON

16/09/2021

07:53:32

00278157908EXPA1

200

9.740

XLON

16/09/2021

07:53:32

00278157909EXPA1

246

9.740

XLON

16/09/2021

07:53:32

00278157910EXPA1

459

9.740

XLON

16/09/2021

07:53:32

00278157911EXPA1

200

9.738

XLON

16/09/2021

07:54:30

00278158081EXPA1

247

9.738

XLON

16/09/2021

07:54:30

00278158083EXPA1

400

9.738

XLON

16/09/2021

07:54:30

00278158086EXPA1

1129

9.742

XLON

16/09/2021

07:57:14

00278158642EXPA1

200

9.742

XLON

16/09/2021

07:57:14

00278158646EXPA1

14

9.752

XLON

16/09/2021

07:58:49

00278158926EXPA1

956

9.752

XLON

16/09/2021

07:58:49

00278158927EXPA1

200

9.748

XLON

16/09/2021

08:00:01

00278159141EXPA1

259

9.748

XLON

16/09/2021

08:00:01

00278159142EXPA1

743

9.748

XLON

16/09/2021

08:00:01

00278159145EXPA1

142

9.748

XLON

16/09/2021

08:01:15

00278159398EXPA1

354

9.752

XLON

16/09/2021

08:01:29

00278159429EXPA1

1108

9.752

XLON

16/09/2021

08:01:29

00278159430EXPA1

1270

9.758

XLON

16/09/2021

08:02:52

00278159728EXPA1

200

9.750

XLON

16/09/2021

08:04:04

00278159960EXPA1

129

9.750

XLON

16/09/2021

08:04:04

00278159961EXPA1

804

9.750

XLON

16/09/2021

08:04:17

00278160013EXPA1

1131

9.756

XLON

16/09/2021

08:07:15

00278160814EXPA1

230

9.756

XLON

16/09/2021

08:07:40

00278160893EXPA1

638

9.756

XLON

16/09/2021

08:07:40

00278160894EXPA1

91

9.766

XLON

16/09/2021

08:17:02

00278162991EXPA1

457

9.766

XLON

16/09/2021

08:17:02

00278162993EXPA1

292

9.764

XLON

16/09/2021

08:17:07

00278163012EXPA1

200

9.766

XLON

16/09/2021

08:17:10

00278163023EXPA1

119

9.766

XLON

16/09/2021

08:17:19

00278163059EXPA1

474

9.768

XLON

16/09/2021

08:18:14

00278163236EXPA1

200

9.774

XLON

16/09/2021

08:19:50

00278163591EXPA1

138

9.774

XLON

16/09/2021

08:19:50

00278163593EXPA1

88

9.774

XLON

16/09/2021

08:21:05

00278163916EXPA1

552

9.774

XLON

16/09/2021

08:21:05

00278163918EXPA1

181

9.774

XLON

16/09/2021

08:21:49

00278164105EXPA1

549

9.774

XLON

16/09/2021

08:21:49

00278164106EXPA1

304

9.774

XLON

16/09/2021

08:23:19

00278164455EXPA1

64

9.774

XLON

16/09/2021

08:23:19

00278164456EXPA1

534

9.768

XLON

16/09/2021

08:24:45

00278164740EXPA1

117

9.768

XLON

16/09/2021

08:24:45

00278164741EXPA1

100

9.764

XLON

16/09/2021

08:26:28

00278165168EXPA1

100

9.764

XLON

16/09/2021

08:26:28

00278165171EXPA1

100

9.764

XLON

16/09/2021

08:26:28

00278165173EXPA1

515

9.764

XLON

16/09/2021

08:26:33

00278165191EXPA1

28

9.768

XLON

16/09/2021

08:27:57

00278165494EXPA1

595

9.768

XLON

16/09/2021

08:27:57

00278165495EXPA1

256

9.766

XLON

16/09/2021

08:29:02

00278165764EXPA1

80

9.770

XLON

16/09/2021

08:30:08

00278165970EXPA1

43

9.770

XLON

16/09/2021

08:30:08

00278165971EXPA1

46

9.770

XLON

16/09/2021

08:30:53

00278166123EXPA1

637

9.770

XLON

16/09/2021

08:30:53

00278166124EXPA1

200

9.750

XLON

16/09/2021

08:36:01

00278167491EXPA1

948

9.758

XLON

16/09/2021

08:37:30

00278167840EXPA1

135

9.756

XLON

16/09/2021

08:38:25

00278168049EXPA1

118

9.756

XLON

16/09/2021

08:38:25

00278168050EXPA1

53

9.752

XLON

16/09/2021

08:41:10

00278168706EXPA1

551

9.752

XLON

16/09/2021

08:41:10

00278168708EXPA1

211

9.758

XLON

16/09/2021

08:42:31

00278168986EXPA1

557

9.758

XLON

16/09/2021

08:42:31

00278168988EXPA1

62

9.758

XLON

16/09/2021

08:42:31

00278168990EXPA1

200

9.758

XLON

16/09/2021

08:42:31

00278168991EXPA1

37

9.758

XLON

16/09/2021

08:42:31

00278168992EXPA1

1134

9.772

XLON

16/09/2021

08:44:08

00278169358EXPA1

150

9.782

XLON

16/09/2021

08:50:43

00278170939EXPA1

181

9.782

XLON

16/09/2021

08:50:43

00278170940EXPA1

138

9.782

XLON

16/09/2021

08:50:46

00278170947EXPA1

97

9.780

XLON

16/09/2021

08:51:01

00278170974EXPA1

200

9.780

XLON

16/09/2021

08:51:31

00278171126EXPA1

110

9.790

XLON

16/09/2021

08:53:01

00278171536EXPA1

370

9.794

XLON

16/09/2021

08:54:13

00278171882EXPA1

200

9.794

XLON

16/09/2021

08:54:13

00278171884EXPA1

200

9.794

XLON

16/09/2021

08:54:19

00278171923EXPA1

200

9.794

XLON

16/09/2021

08:54:19

00278171924EXPA1

200

9.794

XLON

16/09/2021

08:54:19

00278171925EXPA1

200

9.794

XLON

16/09/2021

08:54:28

00278171954EXPA1

200

9.794

XLON

16/09/2021

08:54:28

00278171955EXPA1

200

9.794

XLON

16/09/2021

08:55:16

00278172098EXPA1

100

9.794

XLON

16/09/2021

08:55:28

00278172128EXPA1

100

9.794

XLON

16/09/2021

08:55:28

00278172129EXPA1

200

9.790

XLON

16/09/2021

08:56:07

00278172316EXPA1

100

9.790

XLON

16/09/2021

08:56:07

00278172317EXPA1

100

9.790

XLON

16/09/2021

08:56:07

00278172318EXPA1

200

9.790

XLON

16/09/2021

08:56:13

00278172384EXPA1

16

9.790

XLON

16/09/2021

08:56:13

00278172385EXPA1

118

9.796

XLON

16/09/2021

08:57:11

00278172632EXPA1

60

9.796

XLON

16/09/2021

08:57:11

00278172633EXPA1

339

9.796

XLON

16/09/2021

08:57:11

00278172634EXPA1

167

9.794

XLON

16/09/2021

08:57:16

00278172647EXPA1

200

9.794

XLON

16/09/2021

08:57:22

00278172672EXPA1

178

9.794

XLON

16/09/2021

08:57:22

00278172673EXPA1

614

9.796

XLON

16/09/2021

09:01:09

00278173677EXPA1

370

9.796

XLON

16/09/2021

09:01:14

00278173693EXPA1

313

9.796

XLON

16/09/2021

09:01:14

00278173695EXPA1

200

9.796

XLON

16/09/2021

09:01:23

00278173745EXPA1

19

9.796

XLON

16/09/2021

09:01:23

00278173746EXPA1

52

9.796

XLON

16/09/2021

09:02:55

00278174111EXPA1

29

9.796

XLON

16/09/2021

09:04:04

00278174357EXPA1

32

9.796

XLON

16/09/2021

09:04:07

00278174410EXPA1

350

9.792

XLON

16/09/2021

09:04:42

00278174552EXPA1

42

9.792

XLON

16/09/2021

09:04:42

00278174553EXPA1

179

9.792

XLON

16/09/2021

09:04:42

00278174554EXPA1

385

9.794

XLON

16/09/2021

09:06:17

00278174947EXPA1

370

9.794

XLON

16/09/2021

09:06:22

00278174981EXPA1

313

9.794

XLON

16/09/2021

09:06:22

00278174982EXPA1

46

9.798

XLON

16/09/2021

09:07:31

00278175247EXPA1

155

9.798

XLON

16/09/2021

09:07:31

00278175248EXPA1

664

9.800

XLON

16/09/2021

09:08:00

00278175357EXPA1

40

9.794

XLON

16/09/2021

09:09:03

00278175594EXPA1

249

9.794

XLON

16/09/2021

09:09:03

00278175595EXPA1

914

9.800

XLON

16/09/2021

09:10:56

00278176070EXPA1

150

9.800

XLON

16/09/2021

09:11:26

00278176178EXPA1

206

9.800

XLON

16/09/2021

09:11:26

00278176180EXPA1

280

9.804

XLON

16/09/2021

09:12:09

00278176393EXPA1

249

9.804

XLON

16/09/2021

09:12:09

00278176394EXPA1

230

9.804

XLON

16/09/2021

09:12:09

00278176395EXPA1

505

9.808

XLON

16/09/2021

09:13:55

00278176781EXPA1

73

9.800

XLON

16/09/2021

09:18:01

00278177690EXPA1

844

9.800

XLON

16/09/2021

09:18:01

00278177691EXPA1

500

9.792

XLON

16/09/2021

09:19:09

00278177985EXPA1

42

9.792

XLON

16/09/2021

09:19:09

00278177986EXPA1

620

9.782

XLON

16/09/2021

09:20:02

00278178145EXPA1

200

9.774

XLON

16/09/2021

09:21:14

00278178416EXPA1

123

9.774

XLON

16/09/2021

09:21:19

00278178428EXPA1

174

9.774

XLON

16/09/2021

09:21:28

00278178478EXPA1

314

9.774

XLON

16/09/2021

09:21:47

00278178570EXPA1

170

9.774

XLON

16/09/2021

09:21:47

00278178571EXPA1

18

9.776

XLON

16/09/2021

09:22:02

00278178676EXPA1

63

9.776

XLON

16/09/2021

09:22:02

00278178677EXPA1

99

9.776

XLON

16/09/2021

09:22:02

00278178678EXPA1

271

9.762

XLON

16/09/2021

09:25:16

00278179473EXPA1

604

9.756

XLON

16/09/2021

09:26:46

00278179707EXPA1

3

9.756

XLON

16/09/2021

09:27:45

00278179943EXPA1

146

9.756

XLON

16/09/2021

09:27:45

00278179944EXPA1

209

9.756

XLON

16/09/2021

09:27:45

00278179946EXPA1

224

9.756

XLON

16/09/2021

09:27:50

00278179964EXPA1

63

9.756

XLON

16/09/2021

09:27:50

00278179965EXPA1

167

9.756

XLON

16/09/2021

09:27:50

00278179966EXPA1

347

9.754

XLON

16/09/2021

09:31:05

00278180763EXPA1

303

9.754

XLON

16/09/2021

09:31:05

00278180764EXPA1

185

9.744

XLON

16/09/2021

09:32:48

00278181199EXPA1

177

9.744

XLON

16/09/2021

09:32:50

00278181203EXPA1

200

9.744

XLON

16/09/2021

09:33:09

00278181297EXPA1

240

9.744

XLON

16/09/2021

09:33:09

00278181298EXPA1

197

9.744

XLON

16/09/2021

09:33:09

00278181299EXPA1

95

9.744

XLON

16/09/2021

09:34:24

00278181588EXPA1

143

9.744

XLON

16/09/2021

09:34:24

00278181589EXPA1

936

9.748

XLON

16/09/2021

09:35:08

00278181722EXPA1

200

9.748

XLON

16/09/2021

09:36:24

00278181992EXPA1

151

9.748

XLON

16/09/2021

09:36:24

00278181993EXPA1

184

9.748

XLON

16/09/2021

09:36:24

00278181994EXPA1

861

9.742

XLON

16/09/2021

09:38:17

00278182384EXPA1

439

9.742

XLON

16/09/2021

09:38:17

00278182385EXPA1

63

9.738

XLON

16/09/2021

09:39:40

00278182752EXPA1

603

9.734

XLON

16/09/2021

09:40:20

00278182929EXPA1

153

9.734

XLON

16/09/2021

09:40:20

00278182930EXPA1

47

9.734

XLON

16/09/2021

09:41:21

00278183224EXPA1

337

9.734

XLON

16/09/2021

09:41:21

00278183225EXPA1

625

9.728

XLON

16/09/2021

09:42:40

00278183489EXPA1

188

9.732

XLON

16/09/2021

09:43:41

00278183721EXPA1

694

9.728

XLON

16/09/2021

09:44:24

00278183906EXPA1

389

9.718

XLON

16/09/2021

09:46:33

00278184615EXPA1

194

9.718

XLON

16/09/2021

09:46:33

00278184616EXPA1

106

9.720

XLON

16/09/2021

09:47:55

00278185063EXPA1

463

9.712

XLON

16/09/2021

09:49:47

00278185518EXPA1

336

9.712

XLON

16/09/2021

09:49:47

00278185519EXPA1

200

9.712

XLON

16/09/2021

09:51:08

00278185809EXPA1

62

9.712

XLON

16/09/2021

09:51:29

00278185900EXPA1

398

9.712

XLON

16/09/2021

09:51:29

00278185901EXPA1

232

9.712

XLON

16/09/2021

09:51:29

00278185902EXPA1

3

9.712

XLON

16/09/2021

09:51:40

00278185983EXPA1

361

9.712

XLON

16/09/2021

09:52:56

00278186309EXPA1

200

9.716

XLON

16/09/2021

09:54:13

00278186615EXPA1

138

9.716

XLON

16/09/2021

09:54:13

00278186616EXPA1

184

9.716

XLON

16/09/2021

09:54:13

00278186618EXPA1

200

9.716

XLON

16/09/2021

09:54:13

00278186619EXPA1

67

9.716

XLON

16/09/2021

09:54:13

00278186620EXPA1

200

9.716

XLON

16/09/2021

09:54:13

00278186621EXPA1

76

9.716

XLON

16/09/2021

09:54:13

00278186622EXPA1

200

9.704

XLON

16/09/2021

09:56:34

00278187181EXPA1

125

9.708

XLON

16/09/2021

09:58:13

00278187436EXPA1

469

9.708

XLON

16/09/2021

09:58:13

00278187437EXPA1

33

9.708

XLON

16/09/2021

09:59:04

00278187609EXPA1

252

9.708

XLON

16/09/2021

09:59:04

00278187610EXPA1

709

9.716

XLON

16/09/2021

10:02:28

00278188397EXPA1

765

9.716

XLON

16/09/2021

10:02:28

00278188398EXPA1

1

9.716

XLON

16/09/2021

10:02:28

00278188399EXPA1

915

9.724

XLON

16/09/2021

10:04:57

00278189153EXPA1

92

9.724

XLON

16/09/2021

10:04:57

00278189154EXPA1

138

9.724

XLON

16/09/2021

10:06:47

00278189479EXPA1

603

9.724

XLON

16/09/2021

10:06:47

00278189480EXPA1

200

9.718

XLON

16/09/2021

10:08:07

00278189790EXPA1

183

9.718

XLON

16/09/2021

10:08:07

00278189791EXPA1

200

9.718

XLON

16/09/2021

10:08:07

00278189794EXPA1

200

9.718

XLON

16/09/2021

10:08:07

00278189795EXPA1

75

9.718

XLON

16/09/2021

10:08:07

00278189796EXPA1

93

9.718

XLON

16/09/2021

10:08:07

00278189797EXPA1

74

9.718

XLON

16/09/2021

10:08:07

00278189798EXPA1

111

9.718

XLON

16/09/2021

10:08:07

00278189799EXPA1

237

9.718

XLON

16/09/2021

10:08:07

00278189800EXPA1

200

9.714

XLON

16/09/2021

10:09:55

00278190187EXPA1

63

9.714

XLON

16/09/2021

10:09:55

00278190188EXPA1

161

9.714

XLON

16/09/2021

10:09:55

00278190190EXPA1

119

9.714

XLON

16/09/2021

10:09:55

00278190192EXPA1

1564

9.720

XLON

16/09/2021

10:13:54

00278191096EXPA1

34

9.712

XLON

16/09/2021

10:15:40

00278191518EXPA1

125

9.712

XLON

16/09/2021

10:15:58

00278191602EXPA1

208

9.712

XLON

16/09/2021

10:15:58

00278191604EXPA1

213

9.712

XLON

16/09/2021

10:16:40

00278191751EXPA1

346

9.708

XLON

16/09/2021

10:21:16

00278192563EXPA1

10

9.714

XLON

16/09/2021

10:23:04

00278192983EXPA1

200

9.714

XLON

16/09/2021

10:23:09

00278193001EXPA1

200

9.714

XLON

16/09/2021

10:23:09

00278193002EXPA1

63

9.714

XLON

16/09/2021

10:23:09

00278193004EXPA1

193

9.714

XLON

16/09/2021

10:23:09

00278193005EXPA1

513

9.714

XLON

16/09/2021

10:24:55

00278193457EXPA1

476

9.714

XLON

16/09/2021

10:24:55

00278193458EXPA1

584

9.710

XLON

16/09/2021

10:26:46

00278193947EXPA1

22

9.712

XLON

16/09/2021

10:27:26

00278194123EXPA1

95

9.712

XLON

16/09/2021

10:27:26

00278194124EXPA1

65

9.704

XLON

16/09/2021

10:29:37

00278194800EXPA1

163

9.704

XLON

16/09/2021

10:29:37

00278194802EXPA1

158

9.704

XLON

16/09/2021

10:29:37

00278194803EXPA1

99

9.704

XLON

16/09/2021

10:29:37

00278194804EXPA1

204

9.718

XLON

16/09/2021

10:31:20

00278195347EXPA1

172

9.716

XLON

16/09/2021

10:33:31

00278195732EXPA1

310

9.716

XLON

16/09/2021

10:33:31

00278195733EXPA1

63

9.716

XLON

16/09/2021

10:33:31

00278195734EXPA1

295

9.716

XLON

16/09/2021

10:33:31

00278195735EXPA1

666

9.720

XLON

16/09/2021

10:38:13

00278196640EXPA1

324

9.720

XLON

16/09/2021

10:38:13

00278196642EXPA1

517

9.716

XLON

16/09/2021

10:40:13

00278197009EXPA1

314

9.716

XLON

16/09/2021

10:40:13

00278197010EXPA1

244

9.724

XLON

16/09/2021

10:41:39

00278197303EXPA1

50

9.724

XLON

16/09/2021

10:41:39

00278197304EXPA1

511

9.724

XLON

16/09/2021

10:41:51

00278197322EXPA1

202

9.724

XLON

16/09/2021

10:41:51

00278197323EXPA1

1780

9.728

XLON

16/09/2021

10:44:36

00278197936EXPA1

200

9.716

XLON

16/09/2021

10:46:40

00278198517EXPA1

63

9.716

XLON

16/09/2021

10:46:40

00278198518EXPA1

494

9.712

XLON

16/09/2021

10:48:59

00278199090EXPA1

66

9.712

XLON

16/09/2021

10:48:59

00278199091EXPA1

200

9.712

XLON

16/09/2021

10:50:40

00278199403EXPA1

139

9.712

XLON

16/09/2021

10:50:40

00278199404EXPA1

200

9.708

XLON

16/09/2021

10:53:29

00278200049EXPA1

14

9.708

XLON

16/09/2021

10:53:29

00278200051EXPA1

159

9.708

XLON

16/09/2021

10:53:29

00278200052EXPA1

127

9.708

XLON

16/09/2021

10:53:29

00278200054EXPA1

200

9.712

XLON

16/09/2021

10:55:24

00278200442EXPA1

124

9.712

XLON

16/09/2021

10:55:24

00278200443EXPA1

61

9.712

XLON

16/09/2021

10:55:24

00278200444EXPA1

317

9.712

XLON

16/09/2021

10:55:24

00278200445EXPA1

555

9.712

XLON

16/09/2021

10:55:24

00278200446EXPA1

688

9.714

XLON

16/09/2021

10:57:15

00278200846EXPA1

56

9.716

XLON

16/09/2021

10:58:50

00278201224EXPA1

42

9.716

XLON

16/09/2021

10:58:50

00278201226EXPA1

165

9.716

XLON

16/09/2021

10:58:50

00278201228EXPA1

281

9.716

XLON

16/09/2021

10:58:50

00278201229EXPA1

287

9.716

XLON

16/09/2021

10:58:50

00278201230EXPA1

92

9.716

XLON

16/09/2021

10:58:50

00278201231EXPA1

305

9.716

XLON

16/09/2021

10:58:50

00278201232EXPA1

767

9.708

XLON

16/09/2021

11:01:12

00278201789EXPA1

212

9.708

XLON

16/09/2021

11:01:12

00278201791EXPA1

121

9.708

XLON

16/09/2021

11:03:13

00278202392EXPA1

991

9.712

XLON

16/09/2021

11:05:05

00278202821EXPA1

1014

9.714

XLON

16/09/2021

11:08:36

00278203532EXPA1

249

9.710

XLON

16/09/2021

11:10:30

00278203833EXPA1

380

9.722

XLON

16/09/2021

11:12:44

00278204180EXPA1

506

9.722

XLON

16/09/2021

11:12:44

00278204181EXPA1

298

9.722

XLON

16/09/2021

11:14:55

00278204539EXPA1

34

9.722

XLON

16/09/2021

11:14:55

00278204540EXPA1

115

9.730

XLON

16/09/2021

11:16:05

00278204739EXPA1

128

9.730

XLON

16/09/2021

11:16:05

00278204740EXPA1

176

9.730

XLON

16/09/2021

11:16:05

00278204741EXPA1

401

9.730

XLON

16/09/2021

11:16:05

00278204742EXPA1

90

9.730

XLON

16/09/2021

11:16:05

00278204743EXPA1

721

9.730

XLON

16/09/2021

11:16:05

00278204744EXPA1

81

9.728

XLON

16/09/2021

11:18:45

00278205210EXPA1

305

9.728

XLON

16/09/2021

11:18:45

00278205211EXPA1

575

9.728

XLON

16/09/2021

11:18:45

00278205212EXPA1

50

9.728

XLON

16/09/2021

11:18:47

00278205222EXPA1

520

9.728

XLON

16/09/2021

11:19:02

00278205272EXPA1

545

9.724

XLON

16/09/2021

11:20:39

00278205727EXPA1

319

9.724

XLON

16/09/2021

11:22:02

00278205930EXPA1

300

9.724

XLON

16/09/2021

11:22:02

00278205931EXPA1

776

9.716

XLON

16/09/2021

11:25:22

00278206655EXPA1

99

9.714

XLON

16/09/2021

11:27:07

00278206957EXPA1

289

9.714

XLON

16/09/2021

11:27:43

00278207070EXPA1

323

9.714

XLON

16/09/2021

11:27:43

00278207073EXPA1

237

9.714

XLON

16/09/2021

11:27:43

00278207075EXPA1

63

9.714

XLON

16/09/2021

11:27:43

00278207076EXPA1

883

9.718

XLON

16/09/2021

11:29:52

00278207432EXPA1

200

9.720

XLON

16/09/2021

11:31:43

00278207833EXPA1

138

9.720

XLON

16/09/2021

11:31:43

00278207834EXPA1

200

9.720

XLON

16/09/2021

11:31:43

00278207835EXPA1

34

9.720

XLON

16/09/2021

11:31:43

00278207836EXPA1

34

9.720

XLON

16/09/2021

11:31:43

00278207837EXPA1

30

9.720

XLON

16/09/2021

11:31:44

00278207838EXPA1

539

9.720

XLON

16/09/2021

11:31:44

00278207839EXPA1

307

9.726

XLON

16/09/2021

11:33:37

00278208177EXPA1

505

9.726

XLON

16/09/2021

11:33:37

00278208178EXPA1

844

9.730

XLON

16/09/2021

11:35:28

00278208471EXPA1

329

9.724

XLON

16/09/2021

11:38:00

00278208859EXPA1

93

9.724

XLON

16/09/2021

11:38:00

00278208860EXPA1

550

9.724

XLON

16/09/2021

11:38:00

00278208861EXPA1

138

9.720

XLON

16/09/2021

11:40:44

00278209397EXPA1

260

9.720

XLON

16/09/2021

11:41:03

00278209450EXPA1

478

9.720

XLON

16/09/2021

11:41:03

00278209451EXPA1

471

9.718

XLON

16/09/2021

11:42:34

00278209667EXPA1

893

9.720

XLON

16/09/2021

11:44:13

00278209977EXPA1

200

9.718

XLON

16/09/2021

11:44:13

00278209978EXPA1

200

9.704

XLON

16/09/2021

11:49:12

00278210897EXPA1

76

9.704

XLON

16/09/2021

11:49:12

00278210899EXPA1

200

9.708

XLON

16/09/2021

11:50:45

00278211209EXPA1

289

9.708

XLON

16/09/2021

11:50:45

00278211210EXPA1

324

9.708

XLON

16/09/2021

11:50:45

00278211211EXPA1

339

9.708

XLON

16/09/2021

11:50:45

00278211212EXPA1

107

9.702

XLON

16/09/2021

11:52:01

00278211504EXPA1

232

9.702

XLON

16/09/2021

11:52:01

00278211505EXPA1

193

9.702

XLON

16/09/2021

11:52:01

00278211506EXPA1

665

9.694

XLON

16/09/2021

11:53:01

00278211648EXPA1

3

9.690

XLON

16/09/2021

11:53:20

00278211719EXPA1

63

9.692

XLON

16/09/2021

11:54:07

00278211831EXPA1

302

9.692

XLON

16/09/2021

11:54:07

00278211832EXPA1

63

9.692

XLON

16/09/2021

11:54:07

00278211834EXPA1

598

9.682

XLON

16/09/2021

11:56:02

00278212188EXPA1

800

9.672

XLON

16/09/2021

11:59:00

00278212760EXPA1

83

9.672

XLON

16/09/2021

11:59:00

00278212761EXPA1

581

9.666

XLON

16/09/2021

12:00:48

00278213285EXPA1

33

9.666

XLON

16/09/2021

12:00:48

00278213286EXPA1

446

9.666

XLON

16/09/2021

12:01:03

00278213346EXPA1

525

9.660

XLON

16/09/2021

12:03:03

00278213794EXPA1

259

9.660

XLON

16/09/2021

12:05:10

00278214259EXPA1

634

9.660

XLON

16/09/2021

12:05:10

00278214260EXPA1

529

9.658

XLON

16/09/2021

12:06:38

00278214520EXPA1

165

9.658

XLON

16/09/2021

12:06:38

00278214521EXPA1

330

9.658

XLON

16/09/2021

12:07:11

00278214645EXPA1

159

9.658

XLON

16/09/2021

12:07:11

00278214646EXPA1

742

9.660

XLON

16/09/2021

12:10:31

00278215366EXPA1

861

9.658

XLON

16/09/2021

12:12:30

00278215797EXPA1

200

9.654

XLON

16/09/2021

12:14:27

00278216205EXPA1

127

9.654

XLON

16/09/2021

12:14:27

00278216206EXPA1

686

9.656

XLON

16/09/2021

12:16:30

00278216667EXPA1

125

9.656

XLON

16/09/2021

12:16:30

00278216669EXPA1

467

9.658

XLON

16/09/2021

12:22:55

00278218006EXPA1

140

9.658

XLON

16/09/2021

12:24:18

00278218277EXPA1

173

9.658

XLON

16/09/2021

12:24:18

00278218278EXPA1

299

9.658

XLON

16/09/2021

12:24:18

00278218279EXPA1

141

9.658

XLON

16/09/2021

12:24:18

00278218280EXPA1

733

9.658

XLON

16/09/2021

12:24:18

00278218281EXPA1

291

9.674

XLON

16/09/2021

12:28:37

00278219154EXPA1

642

9.674

XLON

16/09/2021

12:28:37

00278219156EXPA1

192

9.674

XLON

16/09/2021

12:28:37

00278219158EXPA1

390

9.680

XLON

16/09/2021

12:30:15

00278219663EXPA1

87

9.686

XLON

16/09/2021

12:31:04

00278220008EXPA1

105

9.686

XLON

16/09/2021

12:31:04

00278220009EXPA1

50

9.686

XLON

16/09/2021

12:31:04

00278220010EXPA1

436

9.686

XLON

16/09/2021

12:31:04

00278220011EXPA1

200

9.684

XLON

16/09/2021

12:31:09

00278220036EXPA1

132

9.686

XLON

16/09/2021

12:31:09

00278220038EXPA1

63

9.686

XLON

16/09/2021

12:31:09

00278220039EXPA1

410

9.686

XLON

16/09/2021

12:31:09

00278220041EXPA1

212

9.686

XLON

16/09/2021

12:31:09

00278220042EXPA1

200

9.684

XLON

16/09/2021

12:32:19

00278220368EXPA1

230

9.686

XLON

16/09/2021

12:32:19

00278220369EXPA1

204

9.686

XLON

16/09/2021

12:32:19

00278220370EXPA1

150

9.686

XLON

16/09/2021

12:32:19

00278220371EXPA1

200

9.684

XLON

16/09/2021

12:32:29

00278220405EXPA1

208

9.686

XLON

16/09/2021

12:32:29

00278220406EXPA1

78

9.686

XLON

16/09/2021

12:32:29

00278220407EXPA1

906

9.686

XLON

16/09/2021

12:33:20

00278220634EXPA1

503

9.686

XLON

16/09/2021

12:33:20

00278220635EXPA1

123

9.684

XLON

16/09/2021

12:38:17

00278222040EXPA1

39

9.688

XLON

16/09/2021

12:38:51

00278222205EXPA1

880

9.688

XLON

16/09/2021

12:38:51

00278222206EXPA1

686

9.688

XLON

16/09/2021

12:38:51

00278222207EXPA1

650

9.688

XLON

16/09/2021

12:40:22

00278222553EXPA1

200

9.684

XLON

16/09/2021

12:41:08

00278222718EXPA1

112

9.684

XLON

16/09/2021

12:41:08

00278222719EXPA1

63

9.684

XLON

16/09/2021

12:41:08

00278222720EXPA1

55

9.684

XLON

16/09/2021

12:41:08

00278222721EXPA1

923

9.700

XLON

16/09/2021

12:43:59

00278223358EXPA1

477

9.700

XLON

16/09/2021

12:43:59

00278223359EXPA1

1105

9.692

XLON

16/09/2021

12:46:57

00278224156EXPA1

1

9.694

XLON

16/09/2021

12:48:40

00278224656EXPA1

950

9.694

XLON

16/09/2021

12:48:40

00278224658EXPA1

200

9.688

XLON

16/09/2021

12:49:06

00278224795EXPA1

106

9.690

XLON

16/09/2021

12:49:06

00278224796EXPA1

200

9.688

XLON

16/09/2021

12:49:56

00278224980EXPA1

2539

9.688

XLON

16/09/2021

12:50:18

00278225052EXPA1

559

9.688

XLON

16/09/2021

12:50:18

00278225053EXPA1

12

9.694

XLON

16/09/2021

12:51:07

00278225282EXPA1

286

9.694

XLON

16/09/2021

12:51:07

00278225283EXPA1

869

9.694

XLON

16/09/2021

12:51:07

00278225284EXPA1

168

9.686

XLON

16/09/2021

12:52:38

00278225647EXPA1

245

9.686

XLON

16/09/2021

12:52:38

00278225648EXPA1

475

9.686

XLON

16/09/2021

12:52:38

00278225649EXPA1

80

9.686

XLON

16/09/2021

12:52:38

00278225650EXPA1

363

9.686

XLON

16/09/2021

12:52:38

00278225651EXPA1

163

9.696

XLON

16/09/2021

12:53:41

00278226094EXPA1

500

9.696

XLON

16/09/2021

12:53:41

00278226095EXPA1

373

9.696

XLON

16/09/2021

12:53:41

00278226097EXPA1

200

9.692

XLON

16/09/2021

12:55:10

00278226433EXPA1

126

9.692

XLON

16/09/2021

12:55:10

00278226434EXPA1

706

9.694

XLON

16/09/2021

12:56:48

00278226837EXPA1

429

9.694

XLON

16/09/2021

12:56:48

00278226838EXPA1

200

9.694

XLON

16/09/2021

12:56:59

00278226889EXPA1

261

9.694

XLON

16/09/2021

12:56:59

00278226890EXPA1

240

9.694

XLON

16/09/2021

12:57:08

00278226976EXPA1

200

9.696

XLON

16/09/2021

12:57:22

00278227017EXPA1

200

9.696

XLON

16/09/2021

12:57:22

00278227018EXPA1

261

9.696

XLON

16/09/2021

12:57:22

00278227019EXPA1

200

9.696

XLON

16/09/2021

12:57:22

00278227020EXPA1

325

9.696

XLON

16/09/2021

12:57:22

00278227021EXPA1

200

9.700

XLON

16/09/2021

12:58:55

00278227571EXPA1

95

9.700

XLON

16/09/2021

12:58:55

00278227572EXPA1

63

9.700

XLON

16/09/2021

12:58:55

00278227574EXPA1

70

9.700

XLON

16/09/2021

12:58:55

00278227575EXPA1

90

9.700

XLON

16/09/2021

12:58:55

00278227576EXPA1

67

9.700

XLON

16/09/2021

12:58:55

00278227577EXPA1

52

9.700

XLON

16/09/2021

12:59:00

00278227599EXPA1

251

9.700

XLON

16/09/2021

12:59:21

00278227803EXPA1

416

9.700

XLON

16/09/2021

12:59:21

00278227804EXPA1

374

9.696

XLON

16/09/2021

13:01:30

00278228697EXPA1

134

9.696

XLON

16/09/2021

13:01:30

00278228698EXPA1

693

9.696

XLON

16/09/2021

13:01:30

00278228699EXPA1

75

9.700

XLON

16/09/2021

13:02:46

00278229228EXPA1

134

9.700

XLON

16/09/2021

13:02:46

00278229229EXPA1

200

9.700

XLON

16/09/2021

13:02:46

00278229230EXPA1

200

9.700

XLON

16/09/2021

13:02:46

00278229231EXPA1

767

9.700

XLON

16/09/2021

13:02:46

00278229232EXPA1

5

9.698

XLON

16/09/2021

13:04:00

00278229816EXPA1

1428

9.698

XLON

16/09/2021

13:04:00

00278229817EXPA1

1198

9.692

XLON

16/09/2021

13:05:33

00278230304EXPA1

200

9.690

XLON

16/09/2021

13:05:51

00278230356EXPA1

200

9.690

XLON

16/09/2021

13:05:51

00278230357EXPA1

200

9.690

XLON

16/09/2021

13:05:51

00278230358EXPA1

183

9.690

XLON

16/09/2021

13:05:51

00278230359EXPA1

186

9.690

XLON

16/09/2021

13:05:53

00278230371EXPA1

1440

9.690

XLON

16/09/2021

13:05:53

00278230372EXPA1

737

9.690

XLON

16/09/2021

13:05:53

00278230374EXPA1

43

9.690

XLON

16/09/2021

13:05:53

00278230376EXPA1

106

9.690

XLON

16/09/2021

13:06:36

00278230621EXPA1

95

9.690

XLON

16/09/2021

13:06:36

00278230622EXPA1

131

9.690

XLON

16/09/2021

13:06:36

00278230623EXPA1

92

9.690

XLON

16/09/2021

13:06:36

00278230624EXPA1

125

9.690

XLON

16/09/2021

13:06:36

00278230625EXPA1

880

9.690

XLON

16/09/2021

13:06:36

00278230626EXPA1

500

9.688

XLON

16/09/2021

13:08:19

00278231206EXPA1

1051

9.688

XLON

16/09/2021

13:08:56

00278231405EXPA1

380

9.688

XLON

16/09/2021

13:08:56

00278231407EXPA1

42

9.684

XLON

16/09/2021

13:10:16

00278231797EXPA1

423

9.684

XLON

16/09/2021

13:10:27

00278231823EXPA1

1125

9.684

XLON

16/09/2021

13:10:27

00278231824EXPA1

572

9.682

XLON

16/09/2021

13:11:59

00278232279EXPA1

126

9.682

XLON

16/09/2021

13:13:17

00278232727EXPA1

1121

9.682

XLON

16/09/2021

13:13:17

00278232728EXPA1

200

9.682

XLON

16/09/2021

13:13:17

00278232729EXPA1

380

9.682

XLON

16/09/2021

13:13:17

00278232730EXPA1

150

9.682

XLON

16/09/2021

13:13:17

00278232731EXPA1

200

9.678

XLON

16/09/2021

13:14:37

00278233112EXPA1

69

9.680

XLON

16/09/2021

13:14:37

00278233113EXPA1

95

9.680

XLON

16/09/2021

13:14:37

00278233114EXPA1

158

9.680

XLON

16/09/2021

13:14:37

00278233115EXPA1

166

9.680

XLON

16/09/2021

13:14:37

00278233116EXPA1

212

9.680

XLON

16/09/2021

13:14:37

00278233117EXPA1

150

9.680

XLON

16/09/2021

13:14:37

00278233118EXPA1

200

9.690

XLON

16/09/2021

13:16:22

00278233667EXPA1

200

9.690

XLON

16/09/2021

13:16:22

00278233670EXPA1

281

9.690

XLON

16/09/2021

13:16:22

00278233674EXPA1

135

9.690

XLON

16/09/2021

13:16:22

00278233675EXPA1

343

9.690

XLON

16/09/2021

13:16:22

00278233676EXPA1

624

9.690

XLON

16/09/2021

13:16:22

00278233677EXPA1

28

9.686

XLON

16/09/2021

13:17:48

00278234043EXPA1

43

9.686

XLON

16/09/2021

13:17:51

00278234051EXPA1

104

9.686

XLON

16/09/2021

13:18:00

00278234097EXPA1

500

9.686

XLON

16/09/2021

13:18:00

00278234098EXPA1

200

9.686

XLON

16/09/2021

13:18:00

00278234099EXPA1

273

9.686

XLON

16/09/2021

13:18:00

00278234100EXPA1

197

9.686

XLON

16/09/2021

13:18:01

00278234104EXPA1

475

9.688

XLON

16/09/2021

13:21:04

00278234888EXPA1

1715

9.688

XLON

16/09/2021

13:21:04

00278234889EXPA1

158

9.684

XLON

16/09/2021

13:21:41

00278235035EXPA1

4

9.690

XLON

16/09/2021

13:23:37

00278235524EXPA1

175

9.690

XLON

16/09/2021

13:23:37

00278235525EXPA1

758

9.690

XLON

16/09/2021

13:23:37

00278235526EXPA1

373

9.690

XLON

16/09/2021

13:23:37

00278235527EXPA1

283

9.690

XLON

16/09/2021

13:23:37

00278235528EXPA1

668

9.690

XLON

16/09/2021

13:23:37

00278235529EXPA1

38

9.690

XLON

16/09/2021

13:23:37

00278235530EXPA1

104

9.690

XLON

16/09/2021

13:23:37

00278235531EXPA1

76

9.690

XLON

16/09/2021

13:23:37

00278235532EXPA1

578

9.690

XLON

16/09/2021

13:23:58

00278235614EXPA1

380

9.692

XLON

16/09/2021

13:24:31

00278235739EXPA1

68

9.692

XLON

16/09/2021

13:24:31

00278235740EXPA1

802

9.692

XLON

16/09/2021

13:24:33

00278235744EXPA1

346

9.692

XLON

16/09/2021

13:26:22

00278236355EXPA1

923

9.692

XLON

16/09/2021

13:26:22

00278236356EXPA1

239

9.692

XLON

16/09/2021

13:26:22

00278236357EXPA1

137

9.700

XLON

16/09/2021

13:27:11

00278236712EXPA1

33

9.702

XLON

16/09/2021

13:27:55

00278236953EXPA1

2100

9.702

XLON

16/09/2021

13:28:35

00278237126EXPA1

115

9.702

XLON

16/09/2021

13:28:35

00278237127EXPA1

42

9.702

XLON

16/09/2021

13:28:35

00278237128EXPA1

89

9.702

XLON

16/09/2021

13:30:00

00278237654EXPA1

1312

9.702

XLON

16/09/2021

13:30:00

00278237655EXPA1

126

9.702

XLON

16/09/2021

13:30:00

00278237656EXPA1

41

9.704

XLON

16/09/2021

13:30:34

00278238176EXPA1

150

9.704

XLON

16/09/2021

13:30:34

00278238177EXPA1

324

9.704

XLON

16/09/2021

13:30:34

00278238178EXPA1

492

9.704

XLON

16/09/2021

13:30:35

00278238183EXPA1

492

9.704

XLON

16/09/2021

13:30:35

00278238184EXPA1

70

9.704

XLON

16/09/2021

13:30:35

00278238185EXPA1

200

9.706

XLON

16/09/2021

13:31:16

00278238574EXPA1

200

9.708

XLON

16/09/2021

13:31:19

00278238619EXPA1

181

9.708

XLON

16/09/2021

13:31:19

00278238620EXPA1

501

9.708

XLON

16/09/2021

13:31:19

00278238621EXPA1

91

9.708

XLON

16/09/2021

13:31:20

00278238631EXPA1

310

9.708

XLON

16/09/2021

13:31:20

00278238632EXPA1

91

9.708

XLON

16/09/2021

13:31:20

00278238633EXPA1

33

9.708

XLON

16/09/2021

13:32:07

00278239228EXPA1

63

9.708

XLON

16/09/2021

13:32:07

00278239229EXPA1

111

9.708

XLON

16/09/2021

13:32:07

00278239230EXPA1

200

9.708

XLON

16/09/2021

13:32:07

00278239231EXPA1

391

9.708

XLON

16/09/2021

13:32:07

00278239232EXPA1

169

9.708

XLON

16/09/2021

13:32:07

00278239233EXPA1

297

9.708

XLON

16/09/2021

13:32:07

00278239234EXPA1

200

9.706

XLON

16/09/2021

13:32:39

00278239707EXPA1

200

9.706

XLON

16/09/2021

13:32:42

00278239714EXPA1

28

9.706

XLON

16/09/2021

13:32:42

00278239715EXPA1

1088

9.706

XLON

16/09/2021

13:32:42

00278239716EXPA1

511

9.702

XLON

16/09/2021

13:33:20

00278240099EXPA1

1139

9.702

XLON

16/09/2021

13:33:20

00278240102EXPA1

28

9.706

XLON

16/09/2021

13:34:00

00278240485EXPA1

421

9.710

XLON

16/09/2021

13:34:10

00278240701EXPA1

1095

9.710

XLON

16/09/2021

13:34:10

00278240702EXPA1

73

9.704

XLON

16/09/2021

13:34:41

00278241023EXPA1

1260

9.704

XLON

16/09/2021

13:34:42

00278241031EXPA1

76

9.708

XLON

16/09/2021

13:35:24

00278241375EXPA1

126

9.708

XLON

16/09/2021

13:35:24

00278241376EXPA1

133

9.708

XLON

16/09/2021

13:35:24

00278241377EXPA1

91

9.708

XLON

16/09/2021

13:35:24

00278241378EXPA1

698

9.708

XLON

16/09/2021

13:35:24

00278241379EXPA1

96

9.708

XLON

16/09/2021

13:35:24

00278241380EXPA1

448

9.710

XLON

16/09/2021

13:36:01

00278241610EXPA1

500

9.712

XLON

16/09/2021

13:36:13

00278241721EXPA1

500

9.712

XLON

16/09/2021

13:36:13

00278241722EXPA1

261

9.712

XLON

16/09/2021

13:36:13

00278241723EXPA1

200

9.696

XLON

16/09/2021

13:37:08

00278242279EXPA1

107

9.696

XLON

16/09/2021

13:37:11

00278242347EXPA1

43

9.698

XLON

16/09/2021

13:37:14

00278242379EXPA1

830

9.698

XLON

16/09/2021

13:37:34

00278242484EXPA1

184

9.698

XLON

16/09/2021

13:37:34

00278242485EXPA1

163

9.698

XLON

16/09/2021

13:37:34

00278242486EXPA1

45

9.698

XLON

16/09/2021

13:37:34

00278242487EXPA1

297

9.698

XLON

16/09/2021

13:37:35

00278242491EXPA1

192

9.698

XLON

16/09/2021

13:37:36

00278242495EXPA1

193

9.698

XLON

16/09/2021

13:37:36

00278242496EXPA1

1

9.714

XLON

16/09/2021

13:38:51

00278243137EXPA1

806

9.714

XLON

16/09/2021

13:38:51

00278243138EXPA1

408

9.714

XLON

16/09/2021

13:38:51

00278243142EXPA1

737

9.714

XLON

16/09/2021

13:38:51

00278243143EXPA1

128

9.714

XLON

16/09/2021

13:38:51

00278243144EXPA1

198

9.714

XLON

16/09/2021

13:38:51

00278243145EXPA1

200

9.708

XLON

16/09/2021

13:39:42

00278243663EXPA1

118

9.710

XLON

16/09/2021

13:39:53

00278243726EXPA1

203

9.710

XLON

16/09/2021

13:39:53

00278243727EXPA1

699

9.710

XLON

16/09/2021

13:39:53

00278243728EXPA1

656

9.710

XLON

16/09/2021

13:39:53

00278243729EXPA1

297

9.710

XLON

16/09/2021

13:39:53

00278243731EXPA1

152

9.714

XLON

16/09/2021

13:40:18

00278244017EXPA1

200

9.712

XLON

16/09/2021

13:40:34

00278244124EXPA1

500

9.712

XLON

16/09/2021

13:40:51

00278244247EXPA1

877

9.712

XLON

16/09/2021

13:40:51

00278244249EXPA1

200

9.712

XLON

16/09/2021

13:40:51

00278244250EXPA1

302

9.720

XLON

16/09/2021

13:41:46

00278244537EXPA1

249

9.720

XLON

16/09/2021

13:41:46

00278244538EXPA1

771

9.720

XLON

16/09/2021

13:41:46

00278244539EXPA1

1305

9.722

XLON

16/09/2021

13:42:41

00278244825EXPA1

88

9.724

XLON

16/09/2021

13:43:17

00278245049EXPA1

307

9.724

XLON

16/09/2021

13:43:17

00278245052EXPA1

223

9.724

XLON

16/09/2021

13:43:17

00278245053EXPA1

664

9.724

XLON

16/09/2021

13:43:17

00278245054EXPA1

31

9.720

XLON

16/09/2021

13:43:56

00278245276EXPA1

1

9.720

XLON

16/09/2021

13:43:56

00278245277EXPA1

200

9.720

XLON

16/09/2021

13:44:24

00278245462EXPA1

200

9.720

XLON

16/09/2021

13:44:24

00278245466EXPA1

508

9.720

XLON

16/09/2021

13:44:24

00278245467EXPA1

648

9.720

XLON

16/09/2021

13:44:24

00278245468EXPA1

163

9.714

XLON

16/09/2021

13:44:55

00278245729EXPA1

365

9.714

XLON

16/09/2021

13:44:55

00278245730EXPA1

845

9.714

XLON

16/09/2021

13:44:55

00278245731EXPA1

200

9.696

XLON

16/09/2021

13:45:57

00278246364EXPA1

75

9.696

XLON

16/09/2021

13:45:57

00278246365EXPA1

200

9.696

XLON

16/09/2021

13:46:04

00278246407EXPA1

150

9.696

XLON

16/09/2021

13:46:04

00278246408EXPA1

200

9.696

XLON

16/09/2021

13:46:04

00278246409EXPA1

95

9.696

XLON

16/09/2021

13:46:16

00278246539EXPA1

200

9.696

XLON

16/09/2021

13:46:27

00278246630EXPA1

1461

9.696

XLON

16/09/2021

13:46:30

00278246639EXPA1

563

9.690

XLON

16/09/2021

13:47:25

00278247260EXPA1

307

9.690

XLON

16/09/2021

13:47:25

00278247261EXPA1

268

9.690

XLON

16/09/2021

13:47:25

00278247262EXPA1

148

9.690

XLON

16/09/2021

13:47:25

00278247263EXPA1

221

9.690

XLON

16/09/2021

13:47:25

00278247264EXPA1

83

9.690

XLON

16/09/2021

13:47:25

00278247265EXPA1

415

9.690

XLON

16/09/2021

13:48:44

00278247724EXPA1

881

9.690

XLON

16/09/2021

13:48:44

00278247726EXPA1

209

9.690

XLON

16/09/2021

13:48:44

00278247727EXPA1

200

9.696

XLON

16/09/2021

13:49:25

00278247999EXPA1

141

9.698

XLON

16/09/2021

13:50:04

00278248273EXPA1

1939

9.698

XLON

16/09/2021

13:50:04

00278248274EXPA1

200

9.698

XLON

16/09/2021

13:50:04

00278248275EXPA1

28

9.698

XLON

16/09/2021

13:50:04

00278248276EXPA1

65

9.698

XLON

16/09/2021

13:50:04

00278248277EXPA1

200

9.700

XLON

16/09/2021

13:51:33

00278249060EXPA1

200

9.700

XLON

16/09/2021

13:52:05

00278249384EXPA1

190

9.700

XLON

16/09/2021

13:52:05

00278249385EXPA1

296

9.700

XLON

16/09/2021

13:52:59

00278249856EXPA1

296

9.700

XLON

16/09/2021

13:52:59

00278249857EXPA1

504

9.696

XLON

16/09/2021

13:53:15

00278249978EXPA1

200

9.696

XLON

16/09/2021

13:53:20

00278250005EXPA1

202

9.696

XLON

16/09/2021

13:53:20

00278250006EXPA1

93

9.696

XLON

16/09/2021

13:53:23

00278250020EXPA1

63

9.696

XLON

16/09/2021

13:53:23

00278250021EXPA1

200

9.696

XLON

16/09/2021

13:53:23

00278250022EXPA1

145

9.696

XLON

16/09/2021

13:53:23

00278250023EXPA1

426

9.696

XLON

16/09/2021

13:53:23

00278250024EXPA1

200

9.696

XLON

16/09/2021

13:53:26

00278250032EXPA1

200

9.696

XLON

16/09/2021

13:53:46

00278250163EXPA1

120

9.696

XLON

16/09/2021

13:53:46

00278250164EXPA1

253

9.696

XLON

16/09/2021

13:53:46

00278250165EXPA1

150

9.696

XLON

16/09/2021

13:53:46

00278250166EXPA1

200

9.696

XLON

16/09/2021

13:53:46

00278250167EXPA1

185

9.696

XLON

16/09/2021

13:53:49

00278250181EXPA1

155

9.696

XLON

16/09/2021

13:53:49

00278250182EXPA1

152

9.696

XLON

16/09/2021

13:53:55

00278250212EXPA1

172

9.696

XLON

16/09/2021

13:54:01

00278250252EXPA1

154

9.696

XLON

16/09/2021

13:54:04

00278250258EXPA1

170

9.696

XLON

16/09/2021

13:54:04

00278250259EXPA1

546

9.696

XLON

16/09/2021

13:54:04

00278250260EXPA1

1109

9.696

XLON

16/09/2021

13:54:04

00278250261EXPA1

219

9.682

XLON

16/09/2021

13:54:58

00278250615EXPA1

270

9.682

XLON

16/09/2021

13:54:58

00278250616EXPA1

73

9.682

XLON

16/09/2021

13:54:58

00278250617EXPA1

818

9.682

XLON

16/09/2021

13:54:58

00278250618EXPA1

1636

9.680

XLON

16/09/2021

13:56:11

00278251206EXPA1

237

9.678

XLON

16/09/2021

13:56:11

00278251207EXPA1

380

9.680

XLON

16/09/2021

13:56:12

00278251212EXPA1

200

9.680

XLON

16/09/2021

13:56:12

00278251213EXPA1

148

9.680

XLON

16/09/2021

13:56:12

00278251214EXPA1

63

9.680

XLON

16/09/2021

13:56:12

00278251215EXPA1

102

9.680

XLON

16/09/2021

13:56:12

00278251216EXPA1

200

9.680

XLON

16/09/2021

13:56:22

00278251310EXPA1

190

9.680

XLON

16/09/2021

13:56:22

00278251311EXPA1

200

9.680

XLON

16/09/2021

13:56:27

00278251359EXPA1

74

9.680

XLON

16/09/2021

13:56:27

00278251360EXPA1

200

9.680

XLON

16/09/2021

13:56:37

00278251453EXPA1

121

9.682

XLON

16/09/2021

13:56:52

00278251595EXPA1

335

9.682

XLON

16/09/2021

13:57:05

00278251684EXPA1

1315

9.682

XLON

16/09/2021

13:57:05

00278251685EXPA1

200

9.680

XLON

16/09/2021

13:57:28

00278251832EXPA1

144

9.680

XLON

16/09/2021

13:57:28

00278251833EXPA1

152

9.680

XLON

16/09/2021

13:57:33

00278251867EXPA1

27

9.680

XLON

16/09/2021

13:57:38

00278251905EXPA1

1825

9.684

XLON

16/09/2021

13:58:18

00278252129EXPA1

201

9.684

XLON

16/09/2021

13:58:39

00278252247EXPA1

2453

9.684

XLON

16/09/2021

13:58:39

00278252248EXPA1

63

9.684

XLON

16/09/2021

13:59:07

00278252410EXPA1

92

9.684

XLON

16/09/2021

13:59:07

00278252411EXPA1

125

9.684

XLON

16/09/2021

13:59:07

00278252412EXPA1

1609

9.684

XLON

16/09/2021

13:59:13

00278252432EXPA1

294

9.684

XLON

16/09/2021

13:59:20

00278252456EXPA1

150

9.684

XLON

16/09/2021

13:59:20

00278252457EXPA1

103

9.684

XLON

16/09/2021

13:59:20

00278252458EXPA1

34

9.684

XLON

16/09/2021

13:59:32

00278252518EXPA1

186

9.684

XLON

16/09/2021

13:59:38

00278252547EXPA1

744

9.684

XLON

16/09/2021

13:59:38

00278252548EXPA1

183

9.684

XLON

16/09/2021

13:59:39

00278252559EXPA1

551

9.684

XLON

16/09/2021

13:59:58

00278252675EXPA1

190

9.686

XLON

16/09/2021

14:00:27

00278252952EXPA1

1196

9.686

XLON

16/09/2021

14:00:30

00278252970EXPA1

176

9.684

XLON

16/09/2021

14:00:34

00278253002EXPA1

375

9.684

XLON

16/09/2021

14:00:34

00278253004EXPA1

129

9.684

XLON

16/09/2021

14:00:34

00278253005EXPA1

29

9.684

XLON

16/09/2021

14:00:40

00278253034EXPA1

312

9.686

XLON

16/09/2021

14:01:21

00278253261EXPA1

31

9.686

XLON

16/09/2021

14:01:21

00278253262EXPA1

28

9.686

XLON

16/09/2021

14:01:21

00278253263EXPA1

1529

9.688

XLON

16/09/2021

14:01:39

00278253412EXPA1

3256

9.688

XLON

16/09/2021

14:01:39

00278253413EXPA1

200

9.688

XLON

16/09/2021

14:01:39

00278253414EXPA1

154

9.688

XLON

16/09/2021

14:01:39

00278253415EXPA1

57

9.688

XLON

16/09/2021

14:01:39

00278253416EXPA1

149

9.686

XLON

16/09/2021

14:01:48

00278253496EXPA1

638

9.692

XLON

16/09/2021

14:02:11

00278253663EXPA1

484

9.692

XLON

16/09/2021

14:02:27

00278253777EXPA1

1030

9.692

XLON

16/09/2021

14:02:58

00278254005EXPA1

450

9.692

XLON

16/09/2021

14:02:58

00278254011EXPA1

200

9.690

XLON

16/09/2021

14:02:58

00278254028EXPA1

161

9.690

XLON

16/09/2021

14:02:58

00278254029EXPA1

200

9.690

XLON

16/09/2021

14:02:58

00278254030EXPA1

261

9.690

XLON

16/09/2021

14:02:58

00278254031EXPA1

2616

9.690

XLON

16/09/2021

14:02:58

00278254032EXPA1

856

9.690

XLON

16/09/2021

14:02:58

00278254033EXPA1

1511

9.692

XLON

16/09/2021

14:04:02

00278254776EXPA1

389

9.690

XLON

16/09/2021

14:04:04

00278254789EXPA1

259

9.690

XLON

16/09/2021

14:04:04

00278254791EXPA1

186

9.692

XLON

16/09/2021

14:04:26

00278255030EXPA1

62

9.692

XLON

16/09/2021

14:04:26

00278255031EXPA1

5

9.692

XLON

16/09/2021

14:04:26

00278255033EXPA1

156

9.694

XLON

16/09/2021

14:04:28

00278255049EXPA1

164

9.694

XLON

16/09/2021

14:04:28

00278255050EXPA1

142

9.694

XLON

16/09/2021

14:04:28

00278255051EXPA1

68

9.694

XLON

16/09/2021

14:04:28

00278255052EXPA1

190

9.694

XLON

16/09/2021

14:04:28

00278255053EXPA1

431

9.694

XLON

16/09/2021

14:04:28

00278255054EXPA1

63

9.692

XLON

16/09/2021

14:05:02

00278255395EXPA1

107

9.692

XLON

16/09/2021

14:05:02

00278255396EXPA1

186

9.692

XLON

16/09/2021

14:05:02

00278255397EXPA1

538

9.692

XLON

16/09/2021

14:05:09

00278255457EXPA1

36

9.694

XLON

16/09/2021

14:05:32

00278255629EXPA1

772

9.694

XLON

16/09/2021

14:05:32

00278255630EXPA1

440

9.694

XLON

16/09/2021

14:05:32

00278255631EXPA1

44

9.702

XLON

16/09/2021

14:06:23

00278256077EXPA1

968

9.702

XLON

16/09/2021

14:06:23

00278256078EXPA1

200

9.702

XLON

16/09/2021

14:06:57

00278256379EXPA1

44

9.702

XLON

16/09/2021

14:06:57

00278256380EXPA1

586

9.702

XLON

16/09/2021

14:07:02

00278256423EXPA1

131

9.702

XLON

16/09/2021

14:07:02

00278256425EXPA1

46

9.702

XLON

16/09/2021

14:07:02

00278256426EXPA1

133

9.702

XLON

16/09/2021

14:07:02

00278256427EXPA1

132

9.698

XLON

16/09/2021

14:07:27

00278256599EXPA1

63

9.698

XLON

16/09/2021

14:07:52

00278256761EXPA1

79

9.698

XLON

16/09/2021

14:07:52

00278256762EXPA1

147

9.698

XLON

16/09/2021

14:07:52

00278256763EXPA1

125

9.698

XLON

16/09/2021

14:07:52

00278256764EXPA1

147

9.698

XLON

16/09/2021

14:07:52

00278256765EXPA1

195

9.698

XLON

16/09/2021

14:07:52

00278256766EXPA1

30

9.698

XLON

16/09/2021

14:07:52

00278256767EXPA1

181

9.694

XLON

16/09/2021

14:08:12

00278256905EXPA1

186

9.694

XLON

16/09/2021

14:08:12

00278256906EXPA1

200

9.692

XLON

16/09/2021

14:08:23

00278256962EXPA1

1156

9.690

XLON

16/09/2021

14:08:32

00278257075EXPA1

1499

9.692

XLON

16/09/2021

14:09:34

00278257538EXPA1

200

9.692

XLON

16/09/2021

14:09:34

00278257539EXPA1

39

9.692

XLON

16/09/2021

14:09:34

00278257540EXPA1

34

9.692

XLON

16/09/2021

14:09:34

00278257541EXPA1

39

9.692

XLON

16/09/2021

14:09:34

00278257542EXPA1

200

9.690

XLON

16/09/2021

14:10:19

00278257822EXPA1

63

9.690

XLON

16/09/2021

14:10:19

00278257823EXPA1

335

9.690

XLON

16/09/2021

14:10:19

00278257824EXPA1

93

9.690

XLON

16/09/2021

14:10:19

00278257825EXPA1

112

9.690

XLON

16/09/2021

14:10:19

00278257826EXPA1

157

9.690

XLON

16/09/2021

14:10:19

00278257827EXPA1

386

9.690

XLON

16/09/2021

14:10:19

00278257828EXPA1

200

9.690

XLON

16/09/2021

14:11:07

00278258108EXPA1

200

9.686

XLON

16/09/2021

14:11:10

00278258126EXPA1

220

9.686

XLON

16/09/2021

14:11:10

00278258127EXPA1

248

9.686

XLON

16/09/2021

14:11:10

00278258128EXPA1

200

9.686

XLON

16/09/2021

14:11:10

00278258129EXPA1

187

9.692

XLON

16/09/2021

14:11:42

00278258321EXPA1

500

9.692

XLON

16/09/2021

14:11:44

00278258333EXPA1

720

9.692

XLON

16/09/2021

14:11:44

00278258334EXPA1

200

9.692

XLON

16/09/2021

14:12:33

00278258759EXPA1

315

9.692

XLON

16/09/2021

14:12:36

00278258802EXPA1

86

9.688

XLON

16/09/2021

14:12:43

00278258860EXPA1

4

9.688

XLON

16/09/2021

14:12:43

00278258861EXPA1

445

9.688

XLON

16/09/2021

14:13:00

00278258954EXPA1

83

9.688

XLON

16/09/2021

14:13:00

00278258955EXPA1

601

9.688

XLON

16/09/2021

14:13:25

00278259072EXPA1

95

9.688

XLON

16/09/2021

14:13:37

00278259132EXPA1

327

9.688

XLON

16/09/2021

14:13:37

00278259133EXPA1

150

9.688

XLON

16/09/2021

14:13:37

00278259134EXPA1

273

9.688

XLON

16/09/2021

14:13:37

00278259135EXPA1

127

9.688

XLON

16/09/2021

14:13:37

00278259136EXPA1

327

9.688

XLON

16/09/2021

14:13:37

00278259137EXPA1

11

9.688

XLON

16/09/2021

14:13:37

00278259138EXPA1

1576

9.678

XLON

16/09/2021

14:14:46

00278259677EXPA1

143

9.678

XLON

16/09/2021

14:14:46

00278259678EXPA1

200

9.678

XLON

16/09/2021

14:15:15

00278259970EXPA1

240

9.678

XLON

16/09/2021

14:15:15

00278259971EXPA1

180

9.678

XLON

16/09/2021

14:15:15

00278259972EXPA1

200

9.678

XLON

16/09/2021

14:15:15

00278259973EXPA1

180

9.678

XLON

16/09/2021

14:15:15

00278259974EXPA1

247

9.678

XLON

16/09/2021

14:15:15

00278259975EXPA1

63

9.674

XLON

16/09/2021

14:16:06

00278260260EXPA1

109

9.674

XLON

16/09/2021

14:16:06

00278260261EXPA1

776

9.680

XLON

16/09/2021

14:16:49

00278260581EXPA1

306

9.680

XLON

16/09/2021

14:16:49

00278260582EXPA1

893

9.680

XLON

16/09/2021

14:16:49

00278260583EXPA1

65

9.680

XLON

16/09/2021

14:16:49

00278260584EXPA1

200

9.680

XLON

16/09/2021

14:17:22

00278260855EXPA1

72

9.680

XLON

16/09/2021

14:17:22

00278260856EXPA1

128

9.680

XLON

16/09/2021

14:17:22

00278260857EXPA1

25

9.680

XLON

16/09/2021

14:17:22

00278260858EXPA1

72

9.680

XLON

16/09/2021

14:17:22

00278260859EXPA1

128

9.680

XLON

16/09/2021

14:17:22

00278260860EXPA1

25

9.680

XLON

16/09/2021

14:17:22

00278260861EXPA1

72

9.680

XLON

16/09/2021

14:17:22

00278260862EXPA1

25

9.680

XLON

16/09/2021

14:17:22

00278260863EXPA1

72

9.680

XLON

16/09/2021

14:17:22

00278260864EXPA1

25

9.680

XLON

16/09/2021

14:17:22

00278260865EXPA1

72

9.680

XLON

16/09/2021

14:17:22

00278260866EXPA1

25

9.680

XLON

16/09/2021

14:17:22

00278260867EXPA1

72

9.680

XLON

16/09/2021

14:17:22

00278260868EXPA1

72

9.680

XLON

16/09/2021

14:17:22

00278260869EXPA1

28

9.680

XLON

16/09/2021

14:17:22

00278260870EXPA1

28

9.680

XLON

16/09/2021

14:17:22

00278260871EXPA1

28

9.680

XLON

16/09/2021

14:17:22

00278260872EXPA1

28

9.680

XLON

16/09/2021

14:17:22

00278260873EXPA1

28

9.680

XLON

16/09/2021

14:17:22

00278260874EXPA1

28

9.680

XLON

16/09/2021

14:17:22

00278260877EXPA1

200

9.678

XLON

16/09/2021

14:17:27

00278260900EXPA1

28

9.678

XLON

16/09/2021

14:17:27

00278260901EXPA1

32

9.680

XLON

16/09/2021

14:17:27

00278260902EXPA1

207

9.680

XLON

16/09/2021

14:17:27

00278260903EXPA1

270

9.680

XLON

16/09/2021

14:17:27

00278260904EXPA1

150

9.680

XLON

16/09/2021

14:17:27

00278260905EXPA1

125

9.680

XLON

16/09/2021

14:17:27

00278260906EXPA1

147

9.680

XLON

16/09/2021

14:17:27

00278260907EXPA1

1273

9.688

XLON

16/09/2021

14:18:10

00278261161EXPA1

136

9.688

XLON

16/09/2021

14:18:10

00278261162EXPA1

45

9.688

XLON

16/09/2021

14:18:10

00278261163EXPA1

2

9.690

XLON

16/09/2021

14:18:51

00278261475EXPA1

174

9.690

XLON

16/09/2021

14:18:51

00278261482EXPA1

1157

9.690

XLON

16/09/2021

14:18:51

00278261483EXPA1

156

9.692

XLON

16/09/2021

14:19:03

00278261579EXPA1

779

9.692

XLON

16/09/2021

14:19:05

00278261585EXPA1

565

9.692

XLON

16/09/2021

14:19:05

00278261586EXPA1

583

9.690

XLON

16/09/2021

14:19:24

00278261732EXPA1

150

9.690

XLON

16/09/2021

14:19:40

00278261849EXPA1

280

9.690

XLON

16/09/2021

14:19:41

00278261855EXPA1

293

9.690

XLON

16/09/2021

14:19:44

00278261863EXPA1

539

9.690

XLON

16/09/2021

14:19:44

00278261864EXPA1

256

9.690

XLON

16/09/2021

14:19:44

00278261865EXPA1

91

9.690

XLON

16/09/2021

14:20:04

00278262015EXPA1

1655

9.690

XLON

16/09/2021

14:20:04

00278262016EXPA1

230

9.690

XLON

16/09/2021

14:20:04

00278262017EXPA1

159

9.690

XLON

16/09/2021

14:20:04

00278262018EXPA1

63

9.690

XLON

16/09/2021

14:20:04

00278262019EXPA1

127

9.690

XLON

16/09/2021

14:20:04

00278262020EXPA1

281

9.690

XLON

16/09/2021

14:20:04

00278262021EXPA1

100

9.690

XLON

16/09/2021

14:20:04

00278262022EXPA1

112

9.690

XLON

16/09/2021

14:20:04

00278262023EXPA1

335

9.690

XLON

16/09/2021

14:20:04

00278262024EXPA1

500

9.696

XLON

16/09/2021

14:21:20

00278262930EXPA1

1849

9.696

XLON

16/09/2021

14:21:20

00278262931EXPA1

189

9.696

XLON

16/09/2021

14:22:09

00278263206EXPA1

607

9.696

XLON

16/09/2021

14:22:18

00278263286EXPA1

763

9.696

XLON

16/09/2021

14:22:18

00278263287EXPA1

16

9.696

XLON

16/09/2021

14:22:18

00278263288EXPA1

395

9.692

XLON

16/09/2021

14:23:17

00278263785EXPA1

165

9.692

XLON

16/09/2021

14:23:17

00278263786EXPA1

1

9.692

XLON

16/09/2021

14:23:17

00278263787EXPA1

6

9.692

XLON

16/09/2021

14:23:26

00278263827EXPA1

482

9.692

XLON

16/09/2021

14:23:29

00278263839EXPA1

731

9.692

XLON

16/09/2021

14:23:30

00278263858EXPA1

200

9.694

XLON

16/09/2021

14:25:17

00278264535EXPA1

305

9.692

XLON

16/09/2021

14:25:36

00278264762EXPA1

270

9.692

XLON

16/09/2021

14:25:36

00278264763EXPA1

55

9.690

XLON

16/09/2021

14:25:41

00278264803EXPA1

330

9.690

XLON

16/09/2021

14:25:41

00278264804EXPA1

322

9.690

XLON

16/09/2021

14:25:41

00278264805EXPA1

200

9.694

XLON

16/09/2021

14:26:02

00278264907EXPA1

107

9.694

XLON

16/09/2021

14:26:02

00278264908EXPA1

220

9.694

XLON

16/09/2021

14:26:02

00278264909EXPA1

220

9.694

XLON

16/09/2021

14:26:02

00278264910EXPA1

148

9.694

XLON

16/09/2021

14:26:02

00278264911EXPA1

199

9.694

XLON

16/09/2021

14:26:02

00278264912EXPA1

200

9.694

XLON

16/09/2021

14:26:14

00278265001EXPA1

263

9.694

XLON

16/09/2021

14:26:14

00278265002EXPA1

169

9.694

XLON

16/09/2021

14:26:17

00278265004EXPA1

149

9.694

XLON

16/09/2021

14:26:20

00278265021EXPA1

200

9.694

XLON

16/09/2021

14:26:23

00278265035EXPA1

200

9.694

XLON

16/09/2021

14:26:23

00278265036EXPA1

1347

9.694

XLON

16/09/2021

14:26:23

00278265037EXPA1

500

9.694

XLON

16/09/2021

14:27:23

00278265451EXPA1

862

9.694

XLON

16/09/2021

14:27:23

00278265452EXPA1

305

9.692

XLON

16/09/2021

14:27:47

00278265571EXPA1

38

9.696

XLON

16/09/2021

14:28:12

00278265694EXPA1

328

9.696

XLON

16/09/2021

14:28:12

00278265695EXPA1

63

9.696

XLON

16/09/2021

14:28:12

00278265696EXPA1

270

9.696

XLON

16/09/2021

14:28:12

00278265697EXPA1

200

9.696

XLON

16/09/2021

14:28:12

00278265698EXPA1

128

9.696

XLON

16/09/2021

14:28:12

00278265699EXPA1

200

9.696

XLON

16/09/2021

14:28:12

00278265700EXPA1

268

9.696

XLON

16/09/2021

14:28:12

00278265701EXPA1

32

9.700

XLON

16/09/2021

14:29:10

00278266090EXPA1

5

9.700

XLON

16/09/2021

14:29:10

00278266091EXPA1

625

9.700

XLON

16/09/2021

14:29:10

00278266092EXPA1

500

9.700

XLON

16/09/2021

14:29:10

00278266093EXPA1

382

9.700

XLON

16/09/2021

14:29:10

00278266097EXPA1

200

9.704

XLON

16/09/2021

14:30:00

00278266438EXPA1

200

9.704

XLON

16/09/2021

14:30:00

00278266439EXPA1

4

9.706

XLON

16/09/2021

14:30:11

00278266532EXPA1

220

9.706

XLON

16/09/2021

14:30:13

00278266538EXPA1

703

9.706

XLON

16/09/2021

14:30:13

00278266539EXPA1

655

9.706

XLON

16/09/2021

14:30:13

00278266540EXPA1

207

9.704

XLON

16/09/2021

14:30:55

00278266699EXPA1

484

9.702

XLON

16/09/2021

14:31:00

00278266738EXPA1

329

9.702

XLON

16/09/2021

14:31:21

00278266896EXPA1

24

9.702

XLON

16/09/2021

14:31:40

00278267004EXPA1

50

9.702

XLON

16/09/2021

14:31:40

00278267005EXPA1

100

9.702

XLON

16/09/2021

14:31:40

00278267006EXPA1

530

9.706

XLON

16/09/2021

14:31:44

00278267052EXPA1

500

9.706

XLON

16/09/2021

14:31:44

00278267053EXPA1

477

9.706

XLON

16/09/2021

14:31:44

00278267054EXPA1

277

9.708

XLON

16/09/2021

14:32:23

00278267336EXPA1

29

9.708

XLON

16/09/2021

14:32:24

00278267337EXPA1

320

9.708

XLON

16/09/2021

14:32:24

00278267338EXPA1

1308

9.710

XLON

16/09/2021

14:32:39

00278267457EXPA1

211

9.712

XLON

16/09/2021

14:33:18

00278267771EXPA1

35

9.712

XLON

16/09/2021

14:33:18

00278267772EXPA1

35

9.712

XLON

16/09/2021

14:33:18

00278267773EXPA1

500

9.712

XLON

16/09/2021

14:33:18

00278267774EXPA1

309

9.712

XLON

16/09/2021

14:33:18

00278267775EXPA1

141

9.716

XLON

16/09/2021

14:33:57

00278268083EXPA1

925

9.716

XLON

16/09/2021

14:33:57

00278268084EXPA1

611

9.712

XLON

16/09/2021

14:34:29

00278268297EXPA1

52

9.712

XLON

16/09/2021

14:35:13

00278268659EXPA1

3

9.712

XLON

16/09/2021

14:35:13

00278268660EXPA1

47

9.712

XLON

16/09/2021

14:35:13

00278268661EXPA1

222

9.712

XLON

16/09/2021

14:35:13

00278268662EXPA1

569

9.712

XLON

16/09/2021

14:35:13

00278268663EXPA1

469

9.712

XLON

16/09/2021

14:35:14

00278268671EXPA1

448

9.712

XLON

16/09/2021

14:35:14

00278268672EXPA1

144

9.714

XLON

16/09/2021

14:35:45

00278268929EXPA1

85

9.714

XLON

16/09/2021

14:35:45

00278268930EXPA1

290

9.714

XLON

16/09/2021

14:35:45

00278268931EXPA1

307

9.714

XLON

16/09/2021

14:35:45

00278268932EXPA1

84

9.714

XLON

16/09/2021

14:35:45

00278268933EXPA1

117

9.714

XLON

16/09/2021

14:35:45

00278268934EXPA1

190

9.714

XLON

16/09/2021

14:35:45

00278268935EXPA1

326

9.718

XLON

16/09/2021

14:36:21

00278269245EXPA1

273

9.718

XLON

16/09/2021

14:36:21

00278269246EXPA1

369

9.718

XLON

16/09/2021

14:36:21

00278269249EXPA1

184

9.712

XLON

16/09/2021

14:36:56

00278269549EXPA1

198

9.714

XLON

16/09/2021

14:37:06

00278269634EXPA1

63

9.714

XLON

16/09/2021

14:37:06

00278269635EXPA1

94

9.714

XLON

16/09/2021

14:37:06

00278269636EXPA1

181

9.714

XLON

16/09/2021

14:37:06

00278269637EXPA1

139

9.714

XLON

16/09/2021

14:37:06

00278269638EXPA1

270

9.714

XLON

16/09/2021

14:37:06

00278269639EXPA1

366

9.714

XLON

16/09/2021

14:37:06

00278269640EXPA1

319

9.714

XLON

16/09/2021

14:37:39

00278269918EXPA1

198

9.718

XLON

16/09/2021

14:38:29

00278270306EXPA1

1648

9.718

XLON

16/09/2021

14:38:29

00278270307EXPA1

1491

9.716

XLON

16/09/2021

14:38:59

00278270507EXPA1

200

9.718

XLON

16/09/2021

14:39:45

00278270898EXPA1

186

9.718

XLON

16/09/2021

14:39:45

00278270899EXPA1

5

9.718

XLON

16/09/2021

14:39:45

00278270900EXPA1

49

9.718

XLON

16/09/2021

14:39:45

00278270902EXPA1

169

9.718

XLON

16/09/2021

14:39:45

00278270908EXPA1

212

9.718

XLON

16/09/2021

14:39:45

00278270909EXPA1

195

9.718

XLON

16/09/2021

14:40:02

00278271033EXPA1

325

9.718

XLON

16/09/2021

14:40:02

00278271034EXPA1

200

9.718

XLON

16/09/2021

14:40:30

00278271239EXPA1

12

9.718

XLON

16/09/2021

14:40:30

00278271240EXPA1

12

9.718

XLON

16/09/2021

14:40:30

00278271241EXPA1

12

9.718

XLON

16/09/2021

14:40:30

00278271242EXPA1

12

9.718

XLON

16/09/2021

14:40:30

00278271243EXPA1

12

9.718

XLON

16/09/2021

14:40:30

00278271244EXPA1

12

9.718

XLON

16/09/2021

14:40:30

00278271245EXPA1

12

9.718

XLON

16/09/2021

14:40:30

00278271246EXPA1

12

9.718

XLON

16/09/2021

14:40:30

00278271247EXPA1

12

9.718

XLON

16/09/2021

14:40:30

00278271248EXPA1

53

9.718

XLON

16/09/2021

14:40:38

00278271339EXPA1

780

9.718

XLON

16/09/2021

14:40:38

00278271340EXPA1

53

9.718

XLON

16/09/2021

14:40:38

00278271342EXPA1

322

9.718

XLON

16/09/2021

14:41:08

00278271547EXPA1

63

9.718

XLON

16/09/2021

14:41:08

00278271548EXPA1

139

9.718

XLON

16/09/2021

14:41:08

00278271549EXPA1

325

9.718

XLON

16/09/2021

14:41:08

00278271550EXPA1

4

9.718

XLON

16/09/2021

14:41:09

00278271567EXPA1

276

9.722

XLON

16/09/2021

14:41:37

00278271735EXPA1

303

9.722

XLON

16/09/2021

14:41:37

00278271736EXPA1

615

9.722

XLON

16/09/2021

14:41:42

00278271771EXPA1

283

9.720

XLON

16/09/2021

14:42:01

00278271975EXPA1

188

9.720

XLON

16/09/2021

14:42:01

00278271976EXPA1

180

9.720

XLON

16/09/2021

14:42:01

00278271977EXPA1

661

9.718

XLON

16/09/2021

14:42:46

00278272416EXPA1

207

9.720

XLON

16/09/2021

14:42:56

00278272474EXPA1

50

9.720

XLON

16/09/2021

14:42:56

00278272475EXPA1

50

9.720

XLON

16/09/2021

14:42:56

00278272476EXPA1

134

9.720

XLON

16/09/2021

14:42:56

00278272477EXPA1

200

9.720

XLON

16/09/2021

14:42:56

00278272478EXPA1

191

9.720

XLON

16/09/2021

14:42:56

00278272479EXPA1

200

9.720

XLON

16/09/2021

14:43:26

00278272648EXPA1

170

9.720

XLON

16/09/2021

14:43:26

00278272650EXPA1

787

9.718

XLON

16/09/2021

14:43:46

00278272831EXPA1

92

9.718

XLON

16/09/2021

14:43:46

00278272832EXPA1

249

9.718

XLON

16/09/2021

14:43:46

00278272833EXPA1

673

9.714

XLON

16/09/2021

14:44:14

00278273032EXPA1

200

9.712

XLON

16/09/2021

14:44:40

00278273193EXPA1

295

9.712

XLON

16/09/2021

14:44:40

00278273194EXPA1

400

9.712

XLON

16/09/2021

14:44:40

00278273195EXPA1

382

9.712

XLON

16/09/2021

14:44:40

00278273196EXPA1

240

9.712

XLON

16/09/2021

14:45:22

00278273483EXPA1

14

9.712

XLON

16/09/2021

14:45:22

00278273484EXPA1

63

9.712

XLON

16/09/2021

14:45:22

00278273485EXPA1

162

9.712

XLON

16/09/2021

14:45:22

00278273486EXPA1

99

9.712

XLON

16/09/2021

14:45:22

00278273487EXPA1

400

9.712

XLON

16/09/2021

14:45:22

00278273488EXPA1

186

9.712

XLON

16/09/2021

14:45:22

00278273489EXPA1

63

9.712

XLON

16/09/2021

14:45:22

00278273490EXPA1

425

9.710

XLON

16/09/2021

14:46:15

00278273894EXPA1

1063

9.710

XLON

16/09/2021

14:46:15

00278273895EXPA1

380

9.710

XLON

16/09/2021

14:46:15

00278273896EXPA1

24

9.710

XLON

16/09/2021

14:46:15

00278273897EXPA1

1221

9.708

XLON

16/09/2021

14:47:04

00278274247EXPA1

200

9.706

XLON

16/09/2021

14:48:10

00278274796EXPA1

31

9.706

XLON

16/09/2021

14:48:10

00278274797EXPA1

63

9.706

XLON

16/09/2021

14:48:10

00278274798EXPA1

200

9.706

XLON

16/09/2021

14:48:10

00278274799EXPA1

39

9.706

XLON

16/09/2021

14:48:10

00278274800EXPA1

74

9.706

XLON

16/09/2021

14:48:10

00278274801EXPA1

200

9.706

XLON

16/09/2021

14:48:10

00278274802EXPA1

169

9.706

XLON

16/09/2021

14:48:10

00278274803EXPA1

125

9.706

XLON

16/09/2021

14:48:10

00278274804EXPA1

35

9.706

XLON

16/09/2021

14:48:10

00278274805EXPA1

196

9.706

XLON

16/09/2021

14:48:22

00278274862EXPA1

282

9.706

XLON

16/09/2021

14:48:22

00278274864EXPA1

673

9.706

XLON

16/09/2021

14:48:22

00278274865EXPA1

314

9.706

XLON

16/09/2021

14:48:22

00278274866EXPA1

321

9.706

XLON

16/09/2021

14:49:11

00278275252EXPA1

329

9.706

XLON

16/09/2021

14:49:11

00278275253EXPA1

200

9.706

XLON

16/09/2021

14:49:11

00278275254EXPA1

51

9.706

XLON

16/09/2021

14:49:11

00278275255EXPA1

319

9.706

XLON

16/09/2021

14:49:11

00278275256EXPA1

72

9.704

XLON

16/09/2021

14:49:53

00278275678EXPA1

16

9.704

XLON

16/09/2021

14:49:53

00278275679EXPA1

72

9.704

XLON

16/09/2021

14:49:53

00278275681EXPA1

72

9.704

XLON

16/09/2021

14:49:53

00278275682EXPA1

72

9.704

XLON

16/09/2021

14:49:53

00278275684EXPA1

72

9.704

XLON

16/09/2021

14:49:53

00278275685EXPA1

882

9.700

XLON

16/09/2021

14:49:53

00278275686EXPA1

72

9.698

XLON

16/09/2021

14:50:26

00278275982EXPA1

309

9.698

XLON

16/09/2021

14:50:26

00278275983EXPA1

200

9.700

XLON

16/09/2021

14:50:26

00278275984EXPA1

270

9.700

XLON

16/09/2021

14:50:26

00278275985EXPA1

164

9.700

XLON

16/09/2021

14:50:26

00278275986EXPA1

150

9.700

XLON

16/09/2021

14:50:26

00278275987EXPA1

59

9.700

XLON

16/09/2021

14:50:26

00278275988EXPA1

150

9.698

XLON

16/09/2021

14:50:26

00278275989EXPA1

148

9.698

XLON

16/09/2021

14:50:26

00278275990EXPA1

87

9.698

XLON

16/09/2021

14:50:26

00278275991EXPA1

301

9.700

XLON

16/09/2021

14:50:26

00278275992EXPA1

200

9.696

XLON

16/09/2021

14:50:31

00278276037EXPA1

4

9.698

XLON

16/09/2021

14:50:31

00278276038EXPA1

270

9.698

XLON

16/09/2021

14:50:31

00278276039EXPA1

150

9.698

XLON

16/09/2021

14:50:31

00278276040EXPA1

245

9.698

XLON

16/09/2021

14:50:31

00278276041EXPA1

200

9.700

XLON

16/09/2021

14:50:31

00278276042EXPA1

21

9.700

XLON

16/09/2021

14:50:31

00278276043EXPA1

323

9.696

XLON

16/09/2021

14:50:35

00278276086EXPA1

190

9.696

XLON

16/09/2021

14:50:35

00278276087EXPA1

154

9.696

XLON

16/09/2021

14:50:46

00278276153EXPA1

312

9.696

XLON

16/09/2021

14:50:46

00278276154EXPA1

327

9.696

XLON

16/09/2021

14:50:46

00278276155EXPA1

63

9.696

XLON

16/09/2021

14:50:46

00278276156EXPA1

170

9.696

XLON

16/09/2021

14:50:46

00278276157EXPA1

292

9.692

XLON

16/09/2021

14:51:21

00278276513EXPA1

300

9.692

XLON

16/09/2021

14:51:21

00278276514EXPA1

131

9.692

XLON

16/09/2021

14:51:42

00278276670EXPA1

120

9.692

XLON

16/09/2021

14:51:42

00278276671EXPA1

284

9.692

XLON

16/09/2021

14:51:42

00278276672EXPA1

200

9.692

XLON

16/09/2021

14:51:42

00278276674EXPA1

656

9.692

XLON

16/09/2021

14:51:42

00278276675EXPA1

127

9.698

XLON

16/09/2021

14:52:32

00278277133EXPA1

166

9.698

XLON

16/09/2021

14:52:32

00278277134EXPA1

100

9.698

XLON

16/09/2021

14:52:32

00278277135EXPA1

181

9.698

XLON

16/09/2021

14:52:32

00278277136EXPA1

33

9.698

XLON

16/09/2021

14:52:32

00278277137EXPA1

1437

9.698

XLON

16/09/2021

14:52:43

00278277202EXPA1

294

9.688

XLON

16/09/2021

14:53:38

00278277590EXPA1

329

9.688

XLON

16/09/2021

14:53:38

00278277591EXPA1

286

9.686

XLON

16/09/2021

14:54:03

00278277789EXPA1

200

9.684

XLON

16/09/2021

14:54:07

00278277829EXPA1

200

9.684

XLON

16/09/2021

14:54:10

00278277847EXPA1

172

9.684

XLON

16/09/2021

14:54:17

00278277866EXPA1

105

9.684

XLON

16/09/2021

14:54:17

00278277867EXPA1

63

9.684

XLON

16/09/2021

14:54:17

00278277868EXPA1

140

9.684

XLON

16/09/2021

14:54:17

00278277869EXPA1

306

9.684

XLON

16/09/2021

14:54:17

00278277870EXPA1

39

9.684

XLON

16/09/2021

14:54:17

00278277871EXPA1

512

9.684

XLON

16/09/2021

14:54:29

00278277997EXPA1

646

9.680

XLON

16/09/2021

14:56:50

00278279196EXPA1

416

9.680

XLON

16/09/2021

14:56:50

00278279197EXPA1

831

9.680

XLON

16/09/2021

14:56:50

00278279198EXPA1

853

9.680

XLON

16/09/2021

14:56:50

00278279199EXPA1

130

9.682

XLON

16/09/2021

14:57:31

00278279450EXPA1

172

9.682

XLON

16/09/2021

14:57:31

00278279451EXPA1

102

9.684

XLON

16/09/2021

14:58:01

00278279633EXPA1

200

9.684

XLON

16/09/2021

14:58:01

00278279634EXPA1

340

9.684

XLON

16/09/2021

14:58:04

00278279649EXPA1

286

9.684

XLON

16/09/2021

14:58:04

00278279650EXPA1

37

9.682

XLON

16/09/2021

14:58:07

00278279664EXPA1

237

9.682

XLON

16/09/2021

14:58:07

00278279665EXPA1

47

9.682

XLON

16/09/2021

14:58:10

00278279678EXPA1

4

9.682

XLON

16/09/2021

14:58:16

00278279719EXPA1

200

9.688

XLON

16/09/2021

14:59:02

00278280059EXPA1

200

9.688

XLON

16/09/2021

15:00:05

00278280693EXPA1

376

9.688

XLON

16/09/2021

15:00:05

00278280694EXPA1

3

9.688

XLON

16/09/2021

15:00:08

00278280709EXPA1

436

9.688

XLON

16/09/2021

15:00:08

00278280710EXPA1

295

9.688

XLON

16/09/2021

15:00:08

00278280711EXPA1

41

9.686

XLON

16/09/2021

15:01:08

00278281083EXPA1

269

9.686

XLON

16/09/2021

15:01:08

00278281084EXPA1

336

9.686

XLON

16/09/2021

15:01:08

00278281086EXPA1

389

9.686

XLON

16/09/2021

15:01:54

00278281373EXPA1

334

9.686

XLON

16/09/2021

15:01:54

00278281374EXPA1

382

9.686

XLON

16/09/2021

15:04:00

00278282330EXPA1

309

9.686

XLON

16/09/2021

15:04:11

00278282405EXPA1

200

9.688

XLON

16/09/2021

15:05:42

00278283385EXPA1

100

9.688

XLON

16/09/2021

15:05:42

00278283386EXPA1

100

9.688

XLON

16/09/2021

15:05:42

00278283387EXPA1

200

9.688

XLON

16/09/2021

15:05:43

00278283400EXPA1

100

9.688

XLON

16/09/2021

15:05:43

00278283401EXPA1

100

9.688

XLON

16/09/2021

15:05:43

00278283402EXPA1

33

9.688

XLON

16/09/2021

15:05:43

00278283403EXPA1

100

9.688

XLON

16/09/2021

15:05:46

00278283430EXPA1

100

9.688

XLON

16/09/2021

15:05:46

00278283431EXPA1

100

9.688

XLON

16/09/2021

15:05:46

00278283432EXPA1

150

9.688

XLON

16/09/2021

15:05:46

00278283433EXPA1

200

9.688

XLON

16/09/2021

15:05:47

00278283436EXPA1

100

9.688

XLON

16/09/2021

15:05:47

00278283437EXPA1

85

9.688

XLON

16/09/2021

15:05:47

00278283438EXPA1

303

9.688

XLON

16/09/2021

15:05:52

00278283459EXPA1

1

9.696

XLON

16/09/2021

15:08:07

00278284378EXPA1

63

9.696

XLON

16/09/2021

15:08:07

00278284379EXPA1

150

9.696

XLON

16/09/2021

15:08:07

00278284380EXPA1

75

9.696

XLON

16/09/2021

15:08:07

00278284381EXPA1

125

9.696

XLON

16/09/2021

15:08:07

00278284382EXPA1

104

9.698

XLON

16/09/2021

15:08:13

00278284444EXPA1

51

9.698

XLON

16/09/2021

15:08:16

00278284454EXPA1

127

9.698

XLON

16/09/2021

15:08:19

00278284466EXPA1

120

9.696

XLON

16/09/2021

15:08:32

00278284572EXPA1

531

9.696

XLON

16/09/2021

15:08:32

00278284573EXPA1

176

9.696

XLON

16/09/2021

15:08:37

00278284621EXPA1

9

9.696

XLON

16/09/2021

15:08:43

00278284647EXPA1

167

9.696

XLON

16/09/2021

15:08:46

00278284652EXPA1

181

9.696

XLON

16/09/2021

15:09:23

00278284862EXPA1

129

9.696

XLON

16/09/2021

15:09:23

00278284863EXPA1

14

9.698

XLON

16/09/2021

15:10:02

00278285209EXPA1

127

9.700

XLON

16/09/2021

15:10:18

00278285287EXPA1

145

9.700

XLON

16/09/2021

15:10:35

00278285415EXPA1

52

9.702

XLON

16/09/2021

15:10:47

00278285468EXPA1

380

9.702

XLON

16/09/2021

15:11:32

00278285735EXPA1

200

9.702

XLON

16/09/2021

15:11:32

00278285736EXPA1

128

9.704

XLON

16/09/2021

15:12:43

00278286161EXPA1

237

9.704

XLON

16/09/2021

15:12:43

00278286162EXPA1

74

9.704

XLON

16/09/2021

15:13:04

00278286286EXPA1

773

9.704

XLON

16/09/2021

15:13:04

00278286287EXPA1

838

9.704

XLON

16/09/2021

15:13:04

00278286288EXPA1

3

9.704

XLON

16/09/2021

15:13:08

00278286313EXPA1

144

9.704

XLON

16/09/2021

15:13:28

00278286495EXPA1

891

9.704

XLON

16/09/2021

15:13:28

00278286496EXPA1

340

9.704

XLON

16/09/2021

15:13:31

00278286512EXPA1

200

9.704

XLON

16/09/2021

15:13:43

00278286565EXPA1

318

9.704

XLON

16/09/2021

15:13:53

00278286628EXPA1

855

9.704

XLON

16/09/2021

15:13:53

00278286629EXPA1

5

9.704

XLON

16/09/2021

15:13:53

00278286630EXPA1

146

9.704

XLON

16/09/2021

15:13:58

00278286659EXPA1

328

9.704

XLON

16/09/2021

15:14:17

00278286782EXPA1

720

9.708

XLON

16/09/2021

15:15:16

00278287173EXPA1

252

9.708

XLON

16/09/2021

15:15:16

00278287174EXPA1

291

9.708

XLON

16/09/2021

15:15:16

00278287175EXPA1

654

9.710

XLON

16/09/2021

15:15:53

00278287454EXPA1

297

9.710

XLON

16/09/2021

15:15:57

00278287512EXPA1

163

9.706

XLON

16/09/2021

15:16:18

00278287668EXPA1

3

9.706

XLON

16/09/2021

15:16:33

00278287774EXPA1

48

9.706

XLON

16/09/2021

15:16:40

00278287831EXPA1

150

9.706

XLON

16/09/2021

15:16:43

00278287901EXPA1

13

9.702

XLON

16/09/2021

15:17:20

00278288238EXPA1

83

9.702

XLON

16/09/2021

15:17:20

00278288239EXPA1

273

9.702

XLON

16/09/2021

15:17:20

00278288240EXPA1

68

9.702

XLON

16/09/2021

15:17:20

00278288241EXPA1

231

9.702

XLON

16/09/2021

15:17:20

00278288242EXPA1

127

9.702

XLON

16/09/2021

15:17:25

00278288262EXPA1

252

9.702

XLON

16/09/2021

15:17:25

00278288263EXPA1

169

9.702

XLON

16/09/2021

15:17:28

00278288279EXPA1

200

9.702

XLON

16/09/2021

15:17:32

00278288309EXPA1

28

9.702

XLON

16/09/2021

15:17:38

00278288355EXPA1

63

9.702

XLON

16/09/2021

15:17:38

00278288357EXPA1

133

9.702

XLON

16/09/2021

15:17:38

00278288358EXPA1

706

9.702

XLON

16/09/2021

15:17:38

00278288360EXPA1

1124

9.702

XLON

16/09/2021

15:17:38

00278288361EXPA1

170

9.702

XLON

16/09/2021

15:17:38

00278288362EXPA1

5

9.704

XLON

16/09/2021

15:17:47

00278288442EXPA1

200

9.704

XLON

16/09/2021

15:17:47

00278288443EXPA1

2000

9.704

XLON

16/09/2021

15:17:51

00278288568EXPA1

608

9.704

XLON

16/09/2021

15:17:51

00278288569EXPA1

1725

9.704

XLON

16/09/2021

15:17:53

00278288586EXPA1

191

9.708

XLON

16/09/2021

15:18:02

00278288658EXPA1

94

9.708

XLON

16/09/2021

15:18:02

00278288659EXPA1

179

9.708

XLON

16/09/2021

15:18:02

00278288660EXPA1

159

9.708

XLON

16/09/2021

15:18:02

00278288662EXPA1

583

9.708

XLON

16/09/2021

15:18:02

00278288663EXPA1

75

9.708

XLON

16/09/2021

15:18:02

00278288664EXPA1

63

9.708

XLON

16/09/2021

15:18:02

00278288665EXPA1

164

9.708

XLON

16/09/2021

15:18:02

00278288666EXPA1

191

9.708

XLON

16/09/2021

15:18:02

00278288667EXPA1

173

9.708

XLON

16/09/2021

15:18:02

00278288668EXPA1

200

9.708

XLON

16/09/2021

15:18:05

00278288681EXPA1

322

9.708

XLON

16/09/2021

15:18:05

00278288682EXPA1

1797

9.706

XLON

16/09/2021

15:18:09

00278288703EXPA1

203

9.706

XLON

16/09/2021

15:18:09

00278288705EXPA1

973

9.706

XLON

16/09/2021

15:18:09

00278288706EXPA1

50

9.704

XLON

16/09/2021

15:18:26

00278288861EXPA1

170

9.704

XLON

16/09/2021

15:18:26

00278288862EXPA1

119

9.704

XLON

16/09/2021

15:18:27

00278288878EXPA1

200

9.704

XLON

16/09/2021

15:18:39

00278288955EXPA1

190

9.704

XLON

16/09/2021

15:18:39

00278288956EXPA1

2000

9.704

XLON

16/09/2021

15:18:39

00278288957EXPA1

58

9.704

XLON

16/09/2021

15:18:39

00278288958EXPA1

384

9.704

XLON

16/09/2021

15:18:39

00278288959EXPA1

3

9.704

XLON

16/09/2021

15:18:39

00278288960EXPA1

679

9.706

XLON

16/09/2021

15:18:47

00278289042EXPA1

127

9.706

XLON

16/09/2021

15:18:47

00278289043EXPA1

186

9.706

XLON

16/09/2021

15:18:47

00278289044EXPA1

418

9.706

XLON

16/09/2021

15:18:47

00278289045EXPA1

100

9.704

XLON

16/09/2021

15:19:05

00278289257EXPA1

1841

9.704

XLON

16/09/2021

15:19:05

00278289258EXPA1

2

9.704

XLON

16/09/2021

15:19:05

00278289259EXPA1

363

9.704

XLON

16/09/2021

15:19:05

00278289260EXPA1

1007

9.704

XLON

16/09/2021

15:19:05

00278289261EXPA1

638

9.704

XLON

16/09/2021

15:19:05

00278289263EXPA1

369

9.704

XLON

16/09/2021

15:19:05

00278289264EXPA1

434

9.704

XLON

16/09/2021

15:19:05

00278289265EXPA1

644

9.704

XLON

16/09/2021

15:19:05

00278289266EXPA1

254

9.706

XLON

16/09/2021

15:19:25

00278289418EXPA1

275

9.706

XLON

16/09/2021

15:19:25

00278289419EXPA1

254

9.706

XLON

16/09/2021

15:19:25

00278289420EXPA1

71

9.706

XLON

16/09/2021

15:19:25

00278289421EXPA1

167

9.706

XLON

16/09/2021

15:19:25

00278289422EXPA1

254

9.706

XLON

16/09/2021

15:19:25

00278289423EXPA1

71

9.706

XLON

16/09/2021

15:19:25

00278289424EXPA1

167

9.706

XLON

16/09/2021

15:19:25

00278289425EXPA1

132

9.706

XLON

16/09/2021

15:19:25

00278289426EXPA1

66

9.706

XLON

16/09/2021

15:19:25

00278289427EXPA1

2000

9.704

XLON

16/09/2021

15:19:28

00278289460EXPA1

924

9.704

XLON

16/09/2021

15:20:02

00278289787EXPA1

86

9.706

XLON

16/09/2021

15:20:30

00278290086EXPA1

202

9.706

XLON

16/09/2021

15:20:30

00278290087EXPA1

500

9.706

XLON

16/09/2021

15:20:30

00278290088EXPA1

84

9.706

XLON

16/09/2021

15:20:30

00278290089EXPA1

191

9.706

XLON

16/09/2021

15:20:30

00278290090EXPA1

84

9.706

XLON

16/09/2021

15:20:30

00278290093EXPA1

84

9.706

XLON

16/09/2021

15:20:30

00278290094EXPA1

84

9.706

XLON

16/09/2021

15:20:30

00278290095EXPA1

84

9.706

XLON

16/09/2021

15:20:30

00278290096EXPA1

15

9.706

XLON

16/09/2021

15:20:30

00278290097EXPA1

42

9.706

XLON

16/09/2021

15:20:35

00278290148EXPA1

27

9.706

XLON

16/09/2021

15:20:35

00278290149EXPA1

63

9.706

XLON

16/09/2021

15:20:35

00278290150EXPA1

307

9.706

XLON

16/09/2021

15:20:35

00278290151EXPA1

500

9.706

XLON

16/09/2021

15:20:35

00278290152EXPA1

147

9.706

XLON

16/09/2021

15:20:35

00278290153EXPA1

200

9.706

XLON

16/09/2021

15:20:41

00278290201EXPA1

287

9.706

XLON

16/09/2021

15:20:41

00278290202EXPA1

385

9.706

XLON

16/09/2021

15:20:41

00278290204EXPA1

446

9.704

XLON

16/09/2021

15:20:45

00278290245EXPA1

503

9.704

XLON

16/09/2021

15:21:01

00278290382EXPA1

679

9.704

XLON

16/09/2021

15:21:02

00278290410EXPA1

310

9.704

XLON

16/09/2021

15:21:02

00278290411EXPA1

267

9.704

XLON

16/09/2021

15:21:02

00278290412EXPA1

196

9.704

XLON

16/09/2021

15:21:02

00278290413EXPA1

60

9.704

XLON

16/09/2021

15:21:02

00278290414EXPA1

135

9.704

XLON

16/09/2021

15:21:02

00278290415EXPA1

400

9.704

XLON

16/09/2021

15:21:02

00278290416EXPA1

200

9.704

XLON

16/09/2021

15:21:02

00278290417EXPA1

33

9.704

XLON

16/09/2021

15:21:02

00278290418EXPA1

102

9.704

XLON

16/09/2021

15:21:02

00278290419EXPA1

78

9.704

XLON

16/09/2021

15:21:02

00278290420EXPA1

159

9.704

XLON

16/09/2021

15:21:02

00278290421EXPA1

381

9.704

XLON

16/09/2021

15:21:02

00278290422EXPA1

318

9.698

XLON

16/09/2021

15:21:23

00278290626EXPA1

343

9.698

XLON

16/09/2021

15:21:24

00278290630EXPA1

278

9.698

XLON

16/09/2021

15:21:24

00278290631EXPA1

444

9.698

XLON

16/09/2021

15:21:24

00278290632EXPA1

10

9.694

XLON

16/09/2021

15:22:24

00278291082EXPA1

1812

9.694

XLON

16/09/2021

15:22:36

00278291148EXPA1

29

9.694

XLON

16/09/2021

15:22:41

00278291195EXPA1

370

9.694

XLON

16/09/2021

15:22:41

00278291196EXPA1

110

9.694

XLON

16/09/2021

15:22:41

00278291197EXPA1

420

9.694

XLON

16/09/2021

15:22:41

00278291198EXPA1

15

9.694

XLON

16/09/2021

15:22:44

00278291215EXPA1

214

9.694

XLON

16/09/2021

15:22:44

00278291216EXPA1

208

9.694

XLON

16/09/2021

15:22:47

00278291231EXPA1

3

9.694

XLON

16/09/2021

15:23:44

00278291689EXPA1

63

9.694

XLON

16/09/2021

15:23:44

00278291690EXPA1

139

9.694

XLON

16/09/2021

15:23:44

00278291691EXPA1

410

9.694

XLON

16/09/2021

15:24:00

00278291827EXPA1

119

9.694

XLON

16/09/2021

15:24:00

00278291828EXPA1

492

9.698

XLON

16/09/2021

15:25:00

00278292309EXPA1

1508

9.698

XLON

16/09/2021

15:25:04

00278292378EXPA1

2000

9.702

XLON

16/09/2021

15:25:41

00278292751EXPA1

146

9.708

XLON

16/09/2021

15:26:02

00278292949EXPA1

150

9.708

XLON

16/09/2021

15:26:02

00278292951EXPA1

88

9.708

XLON

16/09/2021

15:26:02

00278292953EXPA1

46

9.708

XLON

16/09/2021

15:26:02

00278292955EXPA1

1866

9.708

XLON

16/09/2021

15:26:11

00278293013EXPA1

481

9.708

XLON

16/09/2021

15:26:11

00278293014EXPA1

33

9.708

XLON

16/09/2021

15:26:11

00278293015EXPA1

1335

9.708

XLON

16/09/2021

15:26:11

00278293016EXPA1

20

9.710

XLON

16/09/2021

15:26:35

00278293230EXPA1

330

9.710

XLON

16/09/2021

15:26:35

00278293231EXPA1

990

9.712

XLON

16/09/2021

15:27:28

00278293595EXPA1












 

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.
 
END
 
 
POSDKABBABKDFCD

Companies

WPP (WPP)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today