Transaction in Own Shares

RNS Number : 5153M
WPP PLC
21 September 2021
 

WPP plc




ISIN: JE00B8KF9B49




21/09/2021










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






The Company announces that on 21/09/2021 it has purchased a total of 518,000 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

372,884

32,650

85,722

26,744

Highest price paid (per ordinary share)

9.800

9.794

9.802

9.794

Lowest price paid (per ordinary share)

9.628

9.640

9.632

9.676

Volume weighted average price paid (per ordinary share)

9.7314

9.7185

9.7322

9.7291












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 1,255,574,535 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 1,185,084,582 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

50

9.640

BATE

21/09/2021

07:05:46

00278691417EXPA1

61

9.668

BATE

21/09/2021

07:11:33

00278692489EXPA1

193

9.668

BATE

21/09/2021

07:11:33

00278692492EXPA1

57

9.686

BATE

21/09/2021

07:15:39

00278693513EXPA1

170

9.708

BATE

21/09/2021

07:18:39

00278694275EXPA1

110

9.708

BATE

21/09/2021

07:18:39

00278694276EXPA1

138

9.702

BATE

21/09/2021

07:18:42

00278694291EXPA1

1

9.704

BATE

21/09/2021

07:20:01

00278694590EXPA1

143

9.708

BATE

21/09/2021

07:21:01

00278694830EXPA1

151

9.722

BATE

21/09/2021

07:23:22

00278695302EXPA1

37

9.722

BATE

21/09/2021

07:24:12

00278695465EXPA1

20

9.722

BATE

21/09/2021

07:24:12

00278695466EXPA1

424

9.722

BATE

21/09/2021

07:24:15

00278695474EXPA1

100

9.722

BATE

21/09/2021

07:24:18

00278695483EXPA1

100

9.722

BATE

21/09/2021

07:24:18

00278695484EXPA1

2

9.714

BATE

21/09/2021

07:26:12

00278696059EXPA1

277

9.714

BATE

21/09/2021

07:26:12

00278696062EXPA1

207

9.708

BATE

21/09/2021

07:26:44

00278696174EXPA1

833

9.708

BATE

21/09/2021

07:26:44

00278696175EXPA1

740

9.704

BATE

21/09/2021

07:26:53

00278696218EXPA1

252

9.710

BATE

21/09/2021

07:27:14

00278696300EXPA1

110

9.710

BATE

21/09/2021

07:27:14

00278696301EXPA1

150

9.710

BATE

21/09/2021

07:27:14

00278696304EXPA1

3

9.742

BATE

21/09/2021

07:31:20

00278697203EXPA1

170

9.742

BATE

21/09/2021

07:31:20

00278697204EXPA1

3

9.738

BATE

21/09/2021

07:32:17

00278697426EXPA1

765

9.728

BATE

21/09/2021

07:34:44

00278698144EXPA1

2

9.774

BATE

21/09/2021

07:39:29

00278699898EXPA1

54

9.786

BATE

21/09/2021

07:41:18

00278700510EXPA1

30

9.774

BATE

21/09/2021

07:48:18

00278702833EXPA1

169

9.782

BATE

21/09/2021

07:49:08

00278703065EXPA1

134

9.792

BATE

21/09/2021

07:52:23

00278703961EXPA1

138

9.794

BATE

21/09/2021

07:54:49

00278704431EXPA1

205

9.794

BATE

21/09/2021

07:55:05

00278704489EXPA1

91

9.748

BATE

21/09/2021

08:22:18

00278711298EXPA1

100

9.748

BATE

21/09/2021

08:22:18

00278711300EXPA1

171

9.750

BATE

21/09/2021

08:22:18

00278711302EXPA1

156

9.750

BATE

21/09/2021

08:22:18

00278711304EXPA1

133

9.726

BATE

21/09/2021

08:24:53

00278711960EXPA1

109

9.718

BATE

21/09/2021

08:29:38

00278712823EXPA1

698

9.734

BATE

21/09/2021

08:51:14

00278716731EXPA1

3

9.726

BATE

21/09/2021

08:54:18

00278717315EXPA1

83

9.726

BATE

21/09/2021

08:54:18

00278717316EXPA1

85

9.700

BATE

21/09/2021

09:03:06

00278719074EXPA1

28

9.700

BATE

21/09/2021

09:03:06

00278719077EXPA1

88

9.700

BATE

21/09/2021

09:03:06

00278719078EXPA1

119

9.700

BATE

21/09/2021

09:03:06

00278719080EXPA1

33

9.700

BATE

21/09/2021

09:07:53

00278719802EXPA1

45

9.700

BATE

21/09/2021

09:07:53

00278719803EXPA1

500

9.700

BATE

21/09/2021

09:07:53

00278719804EXPA1

7

9.700

BATE

21/09/2021

09:07:53

00278719805EXPA1

31

9.700

BATE

21/09/2021

09:07:53

00278719806EXPA1

239

9.702

BATE

21/09/2021

09:08:38

00278719894EXPA1

3

9.710

BATE

21/09/2021

09:11:09

00278720302EXPA1

88

9.710

BATE

21/09/2021

09:11:09

00278720307EXPA1

310

9.710

BATE

21/09/2021

09:11:09

00278720309EXPA1

202

9.698

BATE

21/09/2021

09:17:49

00278721508EXPA1

231

9.684

BATE

21/09/2021

09:20:56

00278722079EXPA1

278

9.692

BATE

21/09/2021

09:33:53

00278724497EXPA1

57

9.692

BATE

21/09/2021

09:37:41

00278725122EXPA1

156

9.694

BATE

21/09/2021

09:37:47

00278725135EXPA1

23

9.698

BATE

21/09/2021

09:40:44

00278725774EXPA1

35

9.698

BATE

21/09/2021

09:40:44

00278725775EXPA1

10

9.698

BATE

21/09/2021

09:40:44

00278725776EXPA1

30

9.704

BATE

21/09/2021

09:41:25

00278725912EXPA1

479

9.708

BATE

21/09/2021

09:46:41

00278727045EXPA1

86

9.708

BATE

21/09/2021

09:46:41

00278727046EXPA1

16

9.708

BATE

21/09/2021

09:46:43

00278727055EXPA1

122

9.708

BATE

21/09/2021

09:46:43

00278727056EXPA1

700

9.708

BATE

21/09/2021

09:46:43

00278727057EXPA1

4

9.708

BATE

21/09/2021

09:46:43

00278727058EXPA1

142

9.720

BATE

21/09/2021

10:07:08

00278730549EXPA1

75

9.720

BATE

21/09/2021

10:07:08

00278730550EXPA1

600

9.720

BATE

21/09/2021

10:07:08

00278730551EXPA1

800

9.720

BATE

21/09/2021

10:07:08

00278730552EXPA1

52

9.720

BATE

21/09/2021

10:07:08

00278730553EXPA1

194

9.720

BATE

21/09/2021

10:07:08

00278730554EXPA1

2

9.726

BATE

21/09/2021

10:26:51

00278733456EXPA1

296

9.726

BATE

21/09/2021

10:27:39

00278733577EXPA1

421

9.726

BATE

21/09/2021

10:27:39

00278733579EXPA1

276

9.706

BATE

21/09/2021

10:35:23

00278734653EXPA1

3

9.704

BATE

21/09/2021

10:46:31

00278736341EXPA1

347

9.712

BATE

21/09/2021

10:49:08

00278736788EXPA1

262

9.712

BATE

21/09/2021

10:53:08

00278737394EXPA1

55

9.712

BATE

21/09/2021

10:54:29

00278737670EXPA1

150

9.712

BATE

21/09/2021

10:54:29

00278737671EXPA1

100

9.712

BATE

21/09/2021

10:55:05

00278737736EXPA1

100

9.712

BATE

21/09/2021

10:55:05

00278737738EXPA1

96

9.712

BATE

21/09/2021

10:55:05

00278737742EXPA1

1

9.712

BATE

21/09/2021

10:55:05

00278737743EXPA1

108

9.712

BATE

21/09/2021

10:55:05

00278737744EXPA1

100

9.712

BATE

21/09/2021

10:55:05

00278737745EXPA1

293

9.710

BATE

21/09/2021

10:59:22

00278738427EXPA1

201

9.714

BATE

21/09/2021

11:02:39

00278738937EXPA1

774

9.714

BATE

21/09/2021

11:02:39

00278738938EXPA1

138

9.710

BATE

21/09/2021

11:05:34

00278739336EXPA1

400

9.710

BATE

21/09/2021

11:05:34

00278739337EXPA1

548

9.688

BATE

21/09/2021

11:12:05

00278740299EXPA1

31

9.688

BATE

21/09/2021

11:12:05

00278740300EXPA1

461

9.696

BATE

21/09/2021

11:13:53

00278740580EXPA1

38

9.714

BATE

21/09/2021

11:32:05

00278743500EXPA1

600

9.716

BATE

21/09/2021

11:32:45

00278743610EXPA1

663

9.716

BATE

21/09/2021

11:32:45

00278743611EXPA1

2

9.712

BATE

21/09/2021

11:37:09

00278744413EXPA1

340

9.712

BATE

21/09/2021

11:37:09

00278744414EXPA1

609

9.712

BATE

21/09/2021

11:37:09

00278744415EXPA1

2

9.712

BATE

21/09/2021

11:37:09

00278744416EXPA1

249

9.712

BATE

21/09/2021

11:37:09

00278744417EXPA1

66

9.708

BATE

21/09/2021

11:39:05

00278744856EXPA1

114

9.708

BATE

21/09/2021

11:39:05

00278744860EXPA1

3

9.712

BATE

21/09/2021

11:49:14

00278746724EXPA1

3

9.712

BATE

21/09/2021

11:49:14

00278746725EXPA1

302

9.712

BATE

21/09/2021

11:49:14

00278746726EXPA1

369

9.712

BATE

21/09/2021

11:49:14

00278746728EXPA1

800

9.712

BATE

21/09/2021

11:49:14

00278746729EXPA1

17

9.716

BATE

21/09/2021

11:51:25

00278747102EXPA1

143

9.716

BATE

21/09/2021

11:51:25

00278747103EXPA1

74

9.716

BATE

21/09/2021

11:51:37

00278747147EXPA1

103

9.716

BATE

21/09/2021

11:51:37

00278747148EXPA1

1180

9.716

BATE

21/09/2021

11:51:37

00278747149EXPA1

44

9.716

BATE

21/09/2021

11:53:30

00278747458EXPA1

197

9.716

BATE

21/09/2021

11:53:30

00278747459EXPA1

136

9.716

BATE

21/09/2021

11:53:30

00278747460EXPA1

12

9.716

BATE

21/09/2021

11:53:30

00278747464EXPA1

109

9.716

BATE

21/09/2021

11:53:30

00278747465EXPA1

2

9.716

BATE

21/09/2021

11:53:30

00278747466EXPA1

290

9.716

BATE

21/09/2021

11:53:30

00278747467EXPA1

219

9.716

BATE

21/09/2021

11:53:30

00278747468EXPA1

9

9.716

BATE

21/09/2021

11:53:30

00278747469EXPA1

1

9.720

BATE

21/09/2021

11:57:26

00278748292EXPA1

15

9.724

BATE

21/09/2021

12:00:30

00278748738EXPA1

305

9.724

BATE

21/09/2021

12:00:30

00278748740EXPA1

100

9.724

BATE

21/09/2021

12:00:30

00278748742EXPA1

148

9.730

BATE

21/09/2021

12:10:31

00278750472EXPA1

159

9.730

BATE

21/09/2021

12:10:31

00278750473EXPA1

170

9.712

BATE

21/09/2021

12:17:02

00278752976EXPA1

292

9.712

BATE

21/09/2021

12:17:02

00278752979EXPA1

26

9.714

BATE

21/09/2021

12:18:34

00278753247EXPA1

13

9.710

BATE

21/09/2021

12:26:04

00278755003EXPA1

33

9.714

BATE

21/09/2021

12:26:08

00278755026EXPA1

201

9.716

BATE

21/09/2021

12:26:12

00278755067EXPA1

64

9.716

BATE

21/09/2021

12:26:12

00278755068EXPA1

74

9.716

BATE

21/09/2021

12:26:12

00278755069EXPA1

1011

9.716

BATE

21/09/2021

12:26:12

00278755071EXPA1

196

9.716

BATE

21/09/2021

12:26:12

00278755072EXPA1

225

9.716

BATE

21/09/2021

12:26:13

00278755080EXPA1

338

9.734

BATE

21/09/2021

12:32:01

00278756088EXPA1

39

9.732

BATE

21/09/2021

12:33:27

00278756342EXPA1

169

9.732

BATE

21/09/2021

12:33:27

00278756343EXPA1

15

9.732

BATE

21/09/2021

12:33:27

00278756344EXPA1

2

9.732

BATE

21/09/2021

12:33:46

00278756372EXPA1

351

9.738

BATE

21/09/2021

12:35:23

00278756787EXPA1

499

9.746

BATE

21/09/2021

12:42:08

00278758402EXPA1

270

9.756

BATE

21/09/2021

12:45:53

00278759109EXPA1

270

9.750

BATE

21/09/2021

13:05:24

00278763276EXPA1

217

9.748

BATE

21/09/2021

13:12:53

00278764851EXPA1

113

9.748

BATE

21/09/2021

13:13:29

00278764982EXPA1

600

9.748

BATE

21/09/2021

13:13:29

00278764986EXPA1

34

9.748

BATE

21/09/2021

13:13:29

00278764987EXPA1

55

9.748

BATE

21/09/2021

13:13:29

00278764988EXPA1

11

9.748

BATE

21/09/2021

13:13:29

00278764989EXPA1

18

9.748

BATE

21/09/2021

13:13:29

00278764990EXPA1

699

9.744

BATE

21/09/2021

13:15:01

00278765358EXPA1

113

9.744

BATE

21/09/2021

13:15:08

00278765391EXPA1

256

9.744

BATE

21/09/2021

13:15:08

00278765392EXPA1

108

9.696

BATE

21/09/2021

15:06:08

00278808193EXPA1

55

9.700

BATE

21/09/2021

15:20:37

00278813617EXPA1

5

9.700

BATE

21/09/2021

15:20:37

00278813618EXPA1

111

9.700

BATE

21/09/2021

15:20:37

00278813619EXPA1

411

9.642

CHIX

21/09/2021

07:05:12

00278691299EXPA1

53

9.632

CHIX

21/09/2021

07:05:43

00278691406EXPA1

100

9.632

CHIX

21/09/2021

07:05:43

00278691407EXPA1

80

9.668

CHIX

21/09/2021

07:11:33

00278692490EXPA1

300

9.668

CHIX

21/09/2021

07:11:33

00278692491EXPA1

3

9.684

CHIX

21/09/2021

07:14:15

00278693114EXPA1

67

9.692

CHIX

21/09/2021

07:15:00

00278693263EXPA1

247

9.686

CHIX

21/09/2021

07:15:30

00278693470EXPA1

2

9.702

CHIX

21/09/2021

07:18:42

00278694290EXPA1

67

9.720

CHIX

21/09/2021

07:24:18

00278695482EXPA1

400

9.718

CHIX

21/09/2021

07:24:50

00278695648EXPA1

189

9.718

CHIX

21/09/2021

07:24:50

00278695651EXPA1

696

9.718

CHIX

21/09/2021

07:24:56

00278695677EXPA1

200

9.718

CHIX

21/09/2021

07:25:02

00278695697EXPA1

200

9.720

CHIX

21/09/2021

07:25:11

00278695752EXPA1

624

9.720

CHIX

21/09/2021

07:25:11

00278695753EXPA1

4

9.718

CHIX

21/09/2021

07:25:47

00278695892EXPA1

600

9.718

CHIX

21/09/2021

07:25:47

00278695893EXPA1

67

9.706

CHIX

21/09/2021

07:26:41

00278696169EXPA1

400

9.740

CHIX

21/09/2021

07:33:32

00278697741EXPA1

2

9.740

CHIX

21/09/2021

07:33:35

00278697751EXPA1

4

9.740

CHIX

21/09/2021

07:33:38

00278697760EXPA1

318

9.740

CHIX

21/09/2021

07:33:38

00278697761EXPA1

200

9.736

CHIX

21/09/2021

07:34:05

00278697890EXPA1

106

9.736

CHIX

21/09/2021

07:34:05

00278697892EXPA1

300

9.736

CHIX

21/09/2021

07:34:05

00278697893EXPA1

152

9.724

CHIX

21/09/2021

07:34:50

00278698182EXPA1

2

9.764

CHIX

21/09/2021

07:37:07

00278699076EXPA1

67

9.774

CHIX

21/09/2021

07:37:37

00278699179EXPA1

169

9.782

CHIX

21/09/2021

07:49:08

00278703066EXPA1

100

9.782

CHIX

21/09/2021

07:49:08

00278703067EXPA1

700

9.782

CHIX

21/09/2021

07:49:08

00278703068EXPA1

245

9.782

CHIX

21/09/2021

07:49:30

00278703173EXPA1

250

9.794

CHIX

21/09/2021

07:53:00

00278704082EXPA1

86

9.792

CHIX

21/09/2021

07:57:50

00278705003EXPA1

209

9.758

CHIX

21/09/2021

08:03:54

00278706575EXPA1

300

9.758

CHIX

21/09/2021

08:03:54

00278706579EXPA1

200

9.758

CHIX

21/09/2021

08:03:54

00278706580EXPA1

361

9.752

CHIX

21/09/2021

08:05:13

00278706882EXPA1

329

9.760

CHIX

21/09/2021

08:10:25

00278708461EXPA1

393

9.760

CHIX

21/09/2021

08:12:48

00278709007EXPA1

16

9.760

CHIX

21/09/2021

08:12:48

00278709008EXPA1

333

9.768

CHIX

21/09/2021

08:17:57

00278710286EXPA1

72

9.768

CHIX

21/09/2021

08:17:57

00278710287EXPA1

3

9.764

CHIX

21/09/2021

08:19:37

00278710626EXPA1

257

9.750

CHIX

21/09/2021

08:39:19

00278714358EXPA1

67

9.750

CHIX

21/09/2021

08:39:19

00278714359EXPA1

314

9.750

CHIX

21/09/2021

08:44:00

00278715181EXPA1

600

9.750

CHIX

21/09/2021

08:44:12

00278715218EXPA1

125

9.750

CHIX

21/09/2021

08:44:12

00278715219EXPA1

341

9.750

CHIX

21/09/2021

08:45:39

00278715467EXPA1

252

9.748

CHIX

21/09/2021

08:47:08

00278715909EXPA1

29

9.726

CHIX

21/09/2021

08:54:18

00278717317EXPA1

613

9.726

CHIX

21/09/2021

08:54:23

00278717328EXPA1

2

9.718

CHIX

21/09/2021

08:55:56

00278717589EXPA1

332

9.718

CHIX

21/09/2021

08:55:56

00278717590EXPA1

326

9.718

CHIX

21/09/2021

08:56:00

00278717645EXPA1

319

9.692

CHIX

21/09/2021

08:59:47

00278718541EXPA1

300

9.704

CHIX

21/09/2021

09:00:58

00278718757EXPA1

93

9.704

CHIX

21/09/2021

09:00:58

00278718758EXPA1

3

9.692

CHIX

21/09/2021

09:05:37

00278719434EXPA1

76

9.710

CHIX

21/09/2021

09:11:09

00278720305EXPA1

672

9.710

CHIX

21/09/2021

09:11:09

00278720308EXPA1

258

9.706

CHIX

21/09/2021

09:14:33

00278720977EXPA1

257

9.706

CHIX

21/09/2021

09:14:33

00278720979EXPA1

300

9.702

CHIX

21/09/2021

09:16:22

00278721266EXPA1

37

9.702

CHIX

21/09/2021

09:16:45

00278721315EXPA1

600

9.702

CHIX

21/09/2021

09:16:45

00278721316EXPA1

3

9.696

CHIX

21/09/2021

09:18:25

00278721650EXPA1

200

9.696

CHIX

21/09/2021

09:18:25

00278721651EXPA1

366

9.696

CHIX

21/09/2021

09:18:25

00278721652EXPA1

3

9.684

CHIX

21/09/2021

09:20:56

00278722080EXPA1

175

9.684

CHIX

21/09/2021

09:20:56

00278722081EXPA1

191

9.684

CHIX

21/09/2021

09:20:56

00278722082EXPA1

210

9.676

CHIX

21/09/2021

09:22:53

00278722409EXPA1

208

9.682

CHIX

21/09/2021

09:24:53

00278722762EXPA1

37

9.686

CHIX

21/09/2021

09:26:21

00278723031EXPA1

37

9.686

CHIX

21/09/2021

09:28:08

00278723339EXPA1

100

9.686

CHIX

21/09/2021

09:28:08

00278723340EXPA1

104

9.688

CHIX

21/09/2021

09:28:29

00278723403EXPA1

253

9.688

CHIX

21/09/2021

09:28:29

00278723405EXPA1

2

9.688

CHIX

21/09/2021

09:30:57

00278723879EXPA1

200

9.688

CHIX

21/09/2021

09:30:57

00278723881EXPA1

236

9.692

CHIX

21/09/2021

09:33:53

00278724495EXPA1

2

9.692

CHIX

21/09/2021

09:37:41

00278725121EXPA1

313

9.694

CHIX

21/09/2021

09:37:47

00278725133EXPA1

682

9.694

CHIX

21/09/2021

09:37:47

00278725134EXPA1

279

9.706

CHIX

21/09/2021

09:43:47

00278726445EXPA1

734

9.706

CHIX

21/09/2021

09:43:53

00278726463EXPA1

315

9.710

CHIX

21/09/2021

09:48:53

00278727421EXPA1

616

9.702

CHIX

21/09/2021

09:59:32

00278729425EXPA1

6

9.730

CHIX

21/09/2021

10:16:19

00278731912EXPA1

478

9.730

CHIX

21/09/2021

10:16:19

00278731913EXPA1

356

9.740

CHIX

21/09/2021

10:22:41

00278732960EXPA1

309

9.726

CHIX

21/09/2021

10:26:51

00278733457EXPA1

66

9.714

CHIX

21/09/2021

10:32:20

00278734222EXPA1

243

9.706

CHIX

21/09/2021

10:35:23

00278734654EXPA1

1263

9.710

CHIX

21/09/2021

10:38:25

00278735082EXPA1

475

9.708

CHIX

21/09/2021

10:41:04

00278735423EXPA1

318

9.706

CHIX

21/09/2021

10:44:16

00278735845EXPA1

142

9.706

CHIX

21/09/2021

10:44:16

00278735846EXPA1

281

9.704

CHIX

21/09/2021

10:46:31

00278736340EXPA1

239

9.712

CHIX

21/09/2021

10:53:08

00278737393EXPA1

506

9.712

CHIX

21/09/2021

10:57:16

00278738061EXPA1

393

9.712

CHIX

21/09/2021

11:02:39

00278738935EXPA1

164

9.712

CHIX

21/09/2021

11:02:39

00278738936EXPA1

251

9.714

CHIX

21/09/2021

11:35:31

00278744096EXPA1

483

9.706

CHIX

21/09/2021

11:42:44

00278745581EXPA1

22

9.724

CHIX

21/09/2021

11:58:09

00278748419EXPA1

201

9.724

CHIX

21/09/2021

11:58:09

00278748423EXPA1

315

9.724

CHIX

21/09/2021

11:58:09

00278748424EXPA1

2

9.724

CHIX

21/09/2021

12:00:30

00278748739EXPA1

428

9.724

CHIX

21/09/2021

12:00:30

00278748741EXPA1

300

9.724

CHIX

21/09/2021

12:00:30

00278748743EXPA1

144

9.722

CHIX

21/09/2021

12:02:43

00278749063EXPA1

122

9.722

CHIX

21/09/2021

12:02:43

00278749064EXPA1

288

9.722

CHIX

21/09/2021

12:02:43

00278749065EXPA1

2

9.722

CHIX

21/09/2021

12:02:43

00278749066EXPA1

194

9.722

CHIX

21/09/2021

12:02:44

00278749073EXPA1

186

9.722

CHIX

21/09/2021

12:02:44

00278749074EXPA1

527

9.722

CHIX

21/09/2021

12:02:44

00278749075EXPA1

443

9.728

CHIX

21/09/2021

12:08:26

00278750046EXPA1

200

9.728

CHIX

21/09/2021

12:11:13

00278750721EXPA1

368

9.728

CHIX

21/09/2021

12:11:46

00278750895EXPA1

102

9.714

CHIX

21/09/2021

12:18:34

00278753246EXPA1

700

9.714

CHIX

21/09/2021

12:18:34

00278753248EXPA1

200

9.716

CHIX

21/09/2021

12:23:33

00278754353EXPA1

200

9.716

CHIX

21/09/2021

12:23:33

00278754354EXPA1

200

9.716

CHIX

21/09/2021

12:23:33

00278754355EXPA1

403

9.744

CHIX

21/09/2021

12:38:36

00278757648EXPA1

500

9.748

CHIX

21/09/2021

12:40:17

00278758054EXPA1

127

9.748

CHIX

21/09/2021

12:40:17

00278758055EXPA1

170

9.748

CHIX

21/09/2021

12:40:17

00278758056EXPA1

100

9.748

CHIX

21/09/2021

12:40:17

00278758057EXPA1

122

9.748

CHIX

21/09/2021

12:40:17

00278758058EXPA1

300

9.748

CHIX

21/09/2021

12:40:17

00278758059EXPA1

793

9.746

CHIX

21/09/2021

12:42:08

00278758403EXPA1

60

9.748

CHIX

21/09/2021

12:44:10

00278758760EXPA1

74

9.748

CHIX

21/09/2021

12:44:10

00278758761EXPA1

410

9.748

CHIX

21/09/2021

12:45:05

00278758916EXPA1

253

9.758

CHIX

21/09/2021

12:47:50

00278759421EXPA1

150

9.760

CHIX

21/09/2021

12:48:14

00278759483EXPA1

309

9.760

CHIX

21/09/2021

12:48:14

00278759484EXPA1

386

9.764

CHIX

21/09/2021

12:48:54

00278759598EXPA1

345

9.760

CHIX

21/09/2021

12:51:08

00278760060EXPA1

400

9.760

CHIX

21/09/2021

12:51:08

00278760061EXPA1

176

9.744

CHIX

21/09/2021

12:55:19

00278760912EXPA1

36

9.744

CHIX

21/09/2021

12:55:19

00278760914EXPA1

100

9.744

CHIX

21/09/2021

12:55:19

00278760916EXPA1

93

9.744

CHIX

21/09/2021

12:55:19

00278760919EXPA1

225

9.744

CHIX

21/09/2021

12:55:19

00278760921EXPA1

427

9.752

CHIX

21/09/2021

12:57:04

00278761286EXPA1

306

9.746

CHIX

21/09/2021

13:03:39

00278762908EXPA1

250

9.746

CHIX

21/09/2021

13:04:08

00278763007EXPA1

243

9.746

CHIX

21/09/2021

13:04:08

00278763009EXPA1

300

9.744

CHIX

21/09/2021

13:08:09

00278763815EXPA1

200

9.744

CHIX

21/09/2021

13:08:09

00278763816EXPA1

343

9.748

CHIX

21/09/2021

13:11:02

00278764409EXPA1

100

9.748

CHIX

21/09/2021

13:11:02

00278764412EXPA1

64

9.748

CHIX

21/09/2021

13:11:02

00278764417EXPA1

211

9.748

CHIX

21/09/2021

13:12:53

00278764852EXPA1

21

9.746

CHIX

21/09/2021

13:13:29

00278764983EXPA1

235

9.748

CHIX

21/09/2021

13:13:29

00278764984EXPA1

441

9.748

CHIX

21/09/2021

13:13:29

00278764985EXPA1

3

9.746

CHIX

21/09/2021

13:16:23

00278765748EXPA1

66

9.746

CHIX

21/09/2021

13:16:23

00278765749EXPA1

2

9.754

CHIX

21/09/2021

13:20:29

00278766631EXPA1

726

9.754

CHIX

21/09/2021

13:20:29

00278766634EXPA1

10

9.760

CHIX

21/09/2021

13:24:00

00278767330EXPA1

445

9.760

CHIX

21/09/2021

13:24:00

00278767332EXPA1

442

9.758

CHIX

21/09/2021

13:26:07

00278767823EXPA1

22

9.764

CHIX

21/09/2021

13:28:05

00278768246EXPA1

539

9.764

CHIX

21/09/2021

13:28:05

00278768247EXPA1

519

9.776

CHIX

21/09/2021

13:30:56

00278768984EXPA1

2

9.766

CHIX

21/09/2021

13:31:32

00278769190EXPA1

168

9.768

CHIX

21/09/2021

13:32:23

00278769479EXPA1

324

9.768

CHIX

21/09/2021

13:33:13

00278769765EXPA1

200

9.766

CHIX

21/09/2021

13:33:22

00278769808EXPA1

82

9.766

CHIX

21/09/2021

13:33:22

00278769810EXPA1

488

9.772

CHIX

21/09/2021

13:33:43

00278769960EXPA1

250

9.774

CHIX

21/09/2021

13:34:34

00278770177EXPA1

74

9.774

CHIX

21/09/2021

13:34:34

00278770178EXPA1

1296

9.774

CHIX

21/09/2021

13:34:35

00278770179EXPA1

2

9.802

CHIX

21/09/2021

13:38:00

00278771608EXPA1

19

9.802

CHIX

21/09/2021

13:38:00

00278771609EXPA1

200

9.790

CHIX

21/09/2021

13:39:54

00278772597EXPA1

211

9.790

CHIX

21/09/2021

13:39:54

00278772599EXPA1

400

9.790

CHIX

21/09/2021

13:40:44

00278773032EXPA1

667

9.784

CHIX

21/09/2021

13:40:56

00278773093EXPA1

236

9.764

CHIX

21/09/2021

13:42:38

00278773788EXPA1

27

9.764

CHIX

21/09/2021

13:42:38

00278773789EXPA1

85

9.764

CHIX

21/09/2021

13:42:38

00278773790EXPA1

348

9.766

CHIX

21/09/2021

13:42:41

00278773810EXPA1

418

9.750

CHIX

21/09/2021

13:43:39

00278774205EXPA1

479

9.762

CHIX

21/09/2021

13:44:24

00278774586EXPA1

393

9.778

CHIX

21/09/2021

13:46:46

00278775447EXPA1

163

9.778

CHIX

21/09/2021

13:46:46

00278775448EXPA1

741

9.778

CHIX

21/09/2021

13:46:47

00278775464EXPA1

409

9.784

CHIX

21/09/2021

13:47:41

00278775765EXPA1

326

9.790

CHIX

21/09/2021

13:48:33

00278776043EXPA1

600

9.794

CHIX

21/09/2021

13:49:32

00278776457EXPA1

600

9.794

CHIX

21/09/2021

13:49:32

00278776458EXPA1

73

9.794

CHIX

21/09/2021

13:49:32

00278776459EXPA1

470

9.794

CHIX

21/09/2021

13:49:32

00278776460EXPA1

76

9.798

CHIX

21/09/2021

13:50:37

00278776879EXPA1

173

9.800

CHIX

21/09/2021

13:50:49

00278776944EXPA1

78

9.800

CHIX

21/09/2021

13:50:49

00278776945EXPA1

418

9.800

CHIX

21/09/2021

13:50:49

00278776946EXPA1

362

9.800

CHIX

21/09/2021

13:50:49

00278776947EXPA1

3

9.800

CHIX

21/09/2021

13:50:49

00278776948EXPA1

476

9.790

CHIX

21/09/2021

13:52:24

00278777599EXPA1

90

9.792

CHIX

21/09/2021

13:52:25

00278777606EXPA1

236

9.784

CHIX

21/09/2021

13:54:54

00278778756EXPA1

71

9.788

CHIX

21/09/2021

13:55:00

00278778817EXPA1

80

9.774

CHIX

21/09/2021

13:57:38

00278780076EXPA1

1720

9.774

CHIX

21/09/2021

13:57:38

00278780077EXPA1

182

9.768

CHIX

21/09/2021

13:59:42

00278781045EXPA1

444

9.748

CHIX

21/09/2021

14:08:06

00278784891EXPA1

24

9.744

CHIX

21/09/2021

14:09:09

00278785409EXPA1

417

9.744

CHIX

21/09/2021

14:09:09

00278785410EXPA1

2

9.740

CHIX

21/09/2021

14:12:31

00278786968EXPA1

200

9.740

CHIX

21/09/2021

14:12:31

00278786969EXPA1

77

9.740

CHIX

21/09/2021

14:12:31

00278786970EXPA1

100

9.740

CHIX

21/09/2021

14:12:31

00278786971EXPA1

100

9.740

CHIX

21/09/2021

14:12:31

00278786972EXPA1

253

9.740

CHIX

21/09/2021

14:12:31

00278786973EXPA1

105

9.738

CHIX

21/09/2021

14:14:48

00278787931EXPA1

79

9.738

CHIX

21/09/2021

14:14:48

00278787934EXPA1

468

9.732

CHIX

21/09/2021

14:16:58

00278788856EXPA1

130

9.722

CHIX

21/09/2021

14:17:54

00278789331EXPA1

7

9.724

CHIX

21/09/2021

14:18:05

00278789409EXPA1

150

9.724

CHIX

21/09/2021

14:18:05

00278789410EXPA1

355

9.720

CHIX

21/09/2021

14:18:41

00278789653EXPA1

437

9.726

CHIX

21/09/2021

14:22:57

00278791322EXPA1

500

9.726

CHIX

21/09/2021

14:23:23

00278791460EXPA1

225

9.724

CHIX

21/09/2021

14:26:08

00278792556EXPA1

280

9.724

CHIX

21/09/2021

14:26:08

00278792557EXPA1

462

9.720

CHIX

21/09/2021

14:27:08

00278792840EXPA1

44

9.720

CHIX

21/09/2021

14:27:08

00278792842EXPA1

152

9.720

CHIX

21/09/2021

14:28:57

00278793527EXPA1

300

9.720

CHIX

21/09/2021

14:28:57

00278793528EXPA1

25

9.722

CHIX

21/09/2021

14:28:57

00278793536EXPA1

366

9.722

CHIX

21/09/2021

14:29:03

00278793568EXPA1

647

9.732

CHIX

21/09/2021

14:32:07

00278794730EXPA1

162

9.732

CHIX

21/09/2021

14:33:16

00278795120EXPA1

344

9.732

CHIX

21/09/2021

14:33:16

00278795121EXPA1

4

9.732

CHIX

21/09/2021

14:34:08

00278795403EXPA1

5

9.740

CHIX

21/09/2021

14:35:22

00278795819EXPA1

600

9.740

CHIX

21/09/2021

14:35:22

00278795821EXPA1

243

9.740

CHIX

21/09/2021

14:35:23

00278795825EXPA1

201

9.744

CHIX

21/09/2021

14:36:38

00278796340EXPA1

312

9.744

CHIX

21/09/2021

14:36:38

00278796345EXPA1

200

9.736

CHIX

21/09/2021

14:39:35

00278797351EXPA1

500

9.736

CHIX

21/09/2021

14:39:35

00278797352EXPA1

265

9.746

CHIX

21/09/2021

14:40:08

00278797609EXPA1

500

9.746

CHIX

21/09/2021

14:40:08

00278797611EXPA1

112

9.746

CHIX

21/09/2021

14:40:08

00278797612EXPA1

226

9.738

CHIX

21/09/2021

14:41:55

00278798227EXPA1

236

9.734

CHIX

21/09/2021

14:42:09

00278798270EXPA1

367

9.734

CHIX

21/09/2021

14:42:32

00278798386EXPA1

286

9.734

CHIX

21/09/2021

14:42:32

00278798389EXPA1

457

9.734

CHIX

21/09/2021

14:43:29

00278798736EXPA1

234

9.732

CHIX

21/09/2021

14:44:02

00278798948EXPA1

159

9.732

CHIX

21/09/2021

14:44:02

00278798949EXPA1

47

9.726

CHIX

21/09/2021

14:47:17

00278800212EXPA1

19

9.726

CHIX

21/09/2021

14:47:17

00278800213EXPA1

2

9.726

CHIX

21/09/2021

14:47:17

00278800214EXPA1

280

9.726

CHIX

21/09/2021

14:47:17

00278800216EXPA1

1250

9.726

CHIX

21/09/2021

14:47:17

00278800217EXPA1

5

9.712

CHIX

21/09/2021

14:48:43

00278800931EXPA1

210

9.710

CHIX

21/09/2021

14:49:46

00278801355EXPA1

43

9.710

CHIX

21/09/2021

14:49:46

00278801357EXPA1

201

9.710

CHIX

21/09/2021

14:49:46

00278801360EXPA1

288

9.702

CHIX

21/09/2021

14:50:45

00278801883EXPA1

259

9.700

CHIX

21/09/2021

14:51:44

00278802351EXPA1

27

9.700

CHIX

21/09/2021

14:52:26

00278802597EXPA1

280

9.700

CHIX

21/09/2021

14:52:31

00278802662EXPA1

101

9.700

CHIX

21/09/2021

14:52:31

00278802663EXPA1

328

9.702

CHIX

21/09/2021

14:53:09

00278802936EXPA1

540

9.698

CHIX

21/09/2021

14:54:09

00278803379EXPA1

100

9.696

CHIX

21/09/2021

14:56:34

00278804281EXPA1

232

9.696

CHIX

21/09/2021

14:56:34

00278804285EXPA1

557

9.700

CHIX

21/09/2021

14:57:17

00278804511EXPA1

212

9.702

CHIX

21/09/2021

14:57:29

00278804556EXPA1

200

9.702

CHIX

21/09/2021

14:57:29

00278804557EXPA1

4

9.700

CHIX

21/09/2021

14:58:14

00278804803EXPA1

441

9.700

CHIX

21/09/2021

14:58:14

00278804804EXPA1

309

9.700

CHIX

21/09/2021

14:58:14

00278804805EXPA1

23

9.700

CHIX

21/09/2021

14:59:10

00278805057EXPA1

510

9.700

CHIX

21/09/2021

14:59:10

00278805058EXPA1

362

9.698

CHIX

21/09/2021

15:00:27

00278805739EXPA1

17

9.696

CHIX

21/09/2021

15:03:09

00278806797EXPA1

514

9.696

CHIX

21/09/2021

15:03:09

00278806799EXPA1

519

9.702

CHIX

21/09/2021

15:04:48

00278807539EXPA1

500

9.702

CHIX

21/09/2021

15:07:01

00278808514EXPA1

121

9.702

CHIX

21/09/2021

15:07:02

00278808517EXPA1

198

9.702

CHIX

21/09/2021

15:07:02

00278808518EXPA1

253

9.694

CHIX

21/09/2021

15:08:15

00278808972EXPA1

400

9.694

CHIX

21/09/2021

15:08:15

00278808973EXPA1

600

9.694

CHIX

21/09/2021

15:08:15

00278808974EXPA1

521

9.694

CHIX

21/09/2021

15:08:15

00278808975EXPA1

230

9.700

CHIX

21/09/2021

15:10:26

00278809874EXPA1

313

9.700

CHIX

21/09/2021

15:10:26

00278809877EXPA1

70

9.698

CHIX

21/09/2021

15:12:42

00278810683EXPA1

216

9.700

CHIX

21/09/2021

15:14:07

00278811149EXPA1

33

9.700

CHIX

21/09/2021

15:14:07

00278811150EXPA1

150

9.700

CHIX

21/09/2021

15:14:07

00278811153EXPA1

106

9.700

CHIX

21/09/2021

15:14:07

00278811154EXPA1

100

9.698

CHIX

21/09/2021

15:15:16

00278811601EXPA1

640

9.698

CHIX

21/09/2021

15:15:16

00278811603EXPA1

543

9.702

CHIX

21/09/2021

15:16:18

00278811970EXPA1

163

9.698

CHIX

21/09/2021

15:18:05

00278812562EXPA1

30

9.698

CHIX

21/09/2021

15:18:14

00278812643EXPA1

361

9.698

CHIX

21/09/2021

15:18:14

00278812644EXPA1

56

9.698

CHIX

21/09/2021

15:18:17

00278812649EXPA1

67

9.698

CHIX

21/09/2021

15:18:17

00278812650EXPA1

270

9.698

CHIX

21/09/2021

15:18:17

00278812651EXPA1

600

9.698

CHIX

21/09/2021

15:18:17

00278812652EXPA1

174

9.698

CHIX

21/09/2021

15:18:17

00278812653EXPA1

244

9.700

CHIX

21/09/2021

15:20:37

00278813614EXPA1

270

9.700

CHIX

21/09/2021

15:20:37

00278813615EXPA1

121

9.700

CHIX

21/09/2021

15:20:37

00278813616EXPA1

2

9.702

CHIX

21/09/2021

15:21:26

00278813953EXPA1

130

9.702

CHIX

21/09/2021

15:21:29

00278813973EXPA1

10

9.702

CHIX

21/09/2021

15:21:29

00278813975EXPA1

200

9.700

CHIX

21/09/2021

15:22:01

00278814224EXPA1

400

9.700

CHIX

21/09/2021

15:22:01

00278814225EXPA1

67

9.700

CHIX

21/09/2021

15:22:07

00278814334EXPA1

84

9.700

CHIX

21/09/2021

15:22:07

00278814335EXPA1

9

9.698

CHIX

21/09/2021

15:23:04

00278814675EXPA1

200

9.698

CHIX

21/09/2021

15:23:04

00278814677EXPA1

95

9.698

CHIX

21/09/2021

15:23:04

00278814678EXPA1

134

9.698

CHIX

21/09/2021

15:23:04

00278814679EXPA1

53

9.698

CHIX

21/09/2021

15:23:04

00278814682EXPA1

133

9.684

TRQX

21/09/2021

07:12:44

00278692811EXPA1

536

9.688

TRQX

21/09/2021

07:15:42

00278693521EXPA1

2

9.692

TRQX

21/09/2021

07:16:27

00278693773EXPA1

500

9.692

TRQX

21/09/2021

07:16:27

00278693774EXPA1

202

9.708

TRQX

21/09/2021

07:21:01

00278694829EXPA1

291

9.722

TRQX

21/09/2021

07:24:12

00278695463EXPA1

500

9.722

TRQX

21/09/2021

07:24:12

00278695464EXPA1

100

9.722

TRQX

21/09/2021

07:24:18

00278695481EXPA1

2

9.718

TRQX

21/09/2021

07:24:50

00278695647EXPA1

500

9.718

TRQX

21/09/2021

07:24:50

00278695650EXPA1

100

9.718

TRQX

21/09/2021

07:25:02

00278695695EXPA1

383

9.714

TRQX

21/09/2021

07:26:12

00278696058EXPA1

211

9.706

TRQX

21/09/2021

07:26:56

00278696224EXPA1

100

9.706

TRQX

21/09/2021

07:26:56

00278696225EXPA1

562

9.740

TRQX

21/09/2021

07:32:12

00278697410EXPA1

190

9.740

TRQX

21/09/2021

07:32:17

00278697427EXPA1

44

9.740

TRQX

21/09/2021

07:32:17

00278697428EXPA1

17

9.740

TRQX

21/09/2021

07:32:17

00278697429EXPA1

17

9.740

TRQX

21/09/2021

07:32:17

00278697430EXPA1

17

9.740

TRQX

21/09/2021

07:32:17

00278697431EXPA1

45

9.740

TRQX

21/09/2021

07:32:17

00278697432EXPA1

45

9.740

TRQX

21/09/2021

07:32:17

00278697433EXPA1

45

9.740

TRQX

21/09/2021

07:32:17

00278697434EXPA1

25

9.740

TRQX

21/09/2021

07:32:17

00278697435EXPA1

184

9.738

TRQX

21/09/2021

07:32:32

00278697487EXPA1

100

9.740

TRQX

21/09/2021

07:32:35

00278697504EXPA1

3

9.736

TRQX

21/09/2021

07:34:05

00278697891EXPA1

22

9.756

TRQX

21/09/2021

07:36:04

00278698699EXPA1

500

9.756

TRQX

21/09/2021

07:36:04

00278698700EXPA1

190

9.774

TRQX

21/09/2021

07:39:26

00278699881EXPA1

500

9.774

TRQX

21/09/2021

07:39:26

00278699884EXPA1

98

9.774

TRQX

21/09/2021

07:39:29

00278699897EXPA1

228

9.784

TRQX

21/09/2021

07:45:48

00278702005EXPA1

377

9.774

TRQX

21/09/2021

07:48:18

00278702832EXPA1

169

9.782

TRQX

21/09/2021

07:49:08

00278703064EXPA1

128

9.786

TRQX

21/09/2021

07:51:03

00278703572EXPA1

152

9.786

TRQX

21/09/2021

07:51:05

00278703596EXPA1

27

9.786

TRQX

21/09/2021

07:51:05

00278703597EXPA1

193

9.786

TRQX

21/09/2021

07:51:05

00278703598EXPA1

600

9.786

TRQX

21/09/2021

07:51:05

00278703599EXPA1

210

9.786

TRQX

21/09/2021

07:51:05

00278703600EXPA1

104

9.792

TRQX

21/09/2021

07:52:23

00278703960EXPA1

347

9.792

TRQX

21/09/2021

07:52:23

00278703962EXPA1

24

9.794

TRQX

21/09/2021

07:54:55

00278704450EXPA1

145

9.758

TRQX

21/09/2021

08:03:54

00278706574EXPA1

500

9.758

TRQX

21/09/2021

08:03:54

00278706576EXPA1

104

9.758

TRQX

21/09/2021

08:03:54

00278706577EXPA1

261

9.758

TRQX

21/09/2021

08:03:54

00278706578EXPA1

64

9.770

TRQX

21/09/2021

08:15:31

00278709688EXPA1

86

9.770

TRQX

21/09/2021

08:15:31

00278709691EXPA1

15

9.770

TRQX

21/09/2021

08:15:31

00278709693EXPA1

11

9.770

TRQX

21/09/2021

08:15:31

00278709694EXPA1

250

9.762

TRQX

21/09/2021

08:19:53

00278710700EXPA1

500

9.762

TRQX

21/09/2021

08:19:53

00278710703EXPA1

66

9.762

TRQX

21/09/2021

08:19:53

00278710705EXPA1

40

9.762

TRQX

21/09/2021

08:19:53

00278710706EXPA1

100

9.762

TRQX

21/09/2021

08:19:53

00278710707EXPA1

66

9.762

TRQX

21/09/2021

08:19:53

00278710708EXPA1

3

9.762

TRQX

21/09/2021

08:19:53

00278710710EXPA1

64

9.748

TRQX

21/09/2021

08:22:18

00278711297EXPA1

100

9.748

TRQX

21/09/2021

08:22:18

00278711299EXPA1

194

9.750

TRQX

21/09/2021

08:22:18

00278711301EXPA1

500

9.750

TRQX

21/09/2021

08:22:18

00278711303EXPA1

236

9.750

TRQX

21/09/2021

08:22:18

00278711305EXPA1

6

9.750

TRQX

21/09/2021

08:22:18

00278711306EXPA1

160

9.720

TRQX

21/09/2021

08:29:54

00278712860EXPA1

83

9.720

TRQX

21/09/2021

08:29:54

00278712861EXPA1

341

9.720

TRQX

21/09/2021

08:30:04

00278712880EXPA1

200

9.734

TRQX

21/09/2021

08:32:50

00278713255EXPA1

500

9.734

TRQX

21/09/2021

08:32:50

00278713256EXPA1

504

9.726

TRQX

21/09/2021

08:34:37

00278713532EXPA1

247

9.748

TRQX

21/09/2021

08:47:08

00278715907EXPA1

347

9.744

TRQX

21/09/2021

08:48:27

00278716211EXPA1

314

9.734

TRQX

21/09/2021

08:50:31

00278716617EXPA1

228

9.728

TRQX

21/09/2021

08:50:53

00278716672EXPA1

7

9.734

TRQX

21/09/2021

08:51:14

00278716729EXPA1

831

9.734

TRQX

21/09/2021

08:51:14

00278716730EXPA1

93

9.734

TRQX

21/09/2021

08:51:14

00278716732EXPA1

92

9.726

TRQX

21/09/2021

08:54:23

00278717326EXPA1

358

9.726

TRQX

21/09/2021

08:54:23

00278717327EXPA1

189

9.692

TRQX

21/09/2021

08:59:47

00278718542EXPA1

211

9.692

TRQX

21/09/2021

08:59:48

00278718545EXPA1

86

9.702

TRQX

21/09/2021

09:08:22

00278719864EXPA1

220

9.702

TRQX

21/09/2021

09:08:38

00278719895EXPA1

239

9.702

TRQX

21/09/2021

09:08:44

00278719917EXPA1

506

9.710

TRQX

21/09/2021

09:11:09

00278720300EXPA1

105

9.702

TRQX

21/09/2021

09:16:04

00278721193EXPA1

228

9.698

TRQX

21/09/2021

09:17:49

00278721509EXPA1

203

9.684

TRQX

21/09/2021

09:20:56

00278722078EXPA1

190

9.676

TRQX

21/09/2021

09:22:53

00278722407EXPA1

171

9.676

TRQX

21/09/2021

09:22:53

00278722412EXPA1

257

9.692

TRQX

21/09/2021

09:33:53

00278724494EXPA1

151

9.692

TRQX

21/09/2021

09:33:53

00278724496EXPA1

228

9.702

TRQX

21/09/2021

09:42:53

00278726266EXPA1

501

9.706

TRQX

21/09/2021

09:43:53

00278726462EXPA1

197

9.712

TRQX

21/09/2021

09:56:01

00278728870EXPA1

19

9.712

TRQX

21/09/2021

09:56:01

00278728871EXPA1

170

9.712

TRQX

21/09/2021

09:56:19

00278728922EXPA1

100

9.712

TRQX

21/09/2021

09:56:19

00278728923EXPA1

170

9.722

TRQX

21/09/2021

10:13:38

00278731508EXPA1

190

9.722

TRQX

21/09/2021

10:13:38

00278731509EXPA1

100

9.722

TRQX

21/09/2021

10:13:38

00278731512EXPA1

223

9.726

TRQX

21/09/2021

10:26:51

00278733455EXPA1

775

9.726

TRQX

21/09/2021

10:27:39

00278733578EXPA1

376

9.704

TRQX

21/09/2021

10:46:31

00278736339EXPA1

242

9.712

TRQX

21/09/2021

10:53:08

00278737395EXPA1

100

9.712

TRQX

21/09/2021

10:55:05

00278737737EXPA1

190

9.712

TRQX

21/09/2021

10:55:05

00278737739EXPA1

170

9.712

TRQX

21/09/2021

10:55:05

00278737740EXPA1

100

9.712

TRQX

21/09/2021

10:55:05

00278737741EXPA1

18

9.712

TRQX

21/09/2021

10:55:05

00278737746EXPA1

35

9.712

TRQX

21/09/2021

10:55:05

00278737747EXPA1

6

9.712

TRQX

21/09/2021

10:55:05

00278737748EXPA1

263

9.712

TRQX

21/09/2021

10:55:05

00278737749EXPA1

297

9.712

TRQX

21/09/2021

10:55:05

00278737750EXPA1

792

9.710

TRQX

21/09/2021

11:05:34

00278739338EXPA1

11

9.710

TRQX

21/09/2021

11:05:34

00278739339EXPA1

1609

9.696

TRQX

21/09/2021

11:09:39

00278739966EXPA1

56

9.714

TRQX

21/09/2021

11:32:05

00278743499EXPA1

167

9.714

TRQX

21/09/2021

11:35:31

00278744100EXPA1

362

9.724

TRQX

21/09/2021

12:00:30

00278748744EXPA1

100

9.740

TRQX

21/09/2021

14:12:31

00278786974EXPA1

49

9.740

TRQX

21/09/2021

14:12:31

00278786975EXPA1

33

9.700

TRQX

21/09/2021

15:11:42

00278810403EXPA1

36

9.640

XLON

21/09/2021

07:02:06

00278690800EXPA1

430

9.640

XLON

21/09/2021

07:02:06

00278690801EXPA1

378

9.638

XLON

21/09/2021

07:02:30

00278690853EXPA1

132

9.642

XLON

21/09/2021

07:03:06

00278690930EXPA1

100

9.642

XLON

21/09/2021

07:03:06

00278690931EXPA1

74

9.642

XLON

21/09/2021

07:03:06

00278690932EXPA1

67

9.642

XLON

21/09/2021

07:03:06

00278690933EXPA1

716

9.634

XLON

21/09/2021

07:05:04

00278691261EXPA1

389

9.634

XLON

21/09/2021

07:05:25

00278691338EXPA1

443

9.638

XLON

21/09/2021

07:05:51

00278691455EXPA1

501

9.628

XLON

21/09/2021

07:06:24

00278691535EXPA1

358

9.672

XLON

21/09/2021

07:12:21

00278692705EXPA1

439

9.680

XLON

21/09/2021

07:14:01

00278693064EXPA1

3

9.684

XLON

21/09/2021

07:14:15

00278693115EXPA1

159

9.692

XLON

21/09/2021

07:15:00

00278693264EXPA1

200

9.690

XLON

21/09/2021

07:15:00

00278693266EXPA1

210

9.692

XLON

21/09/2021

07:15:00

00278693267EXPA1

162

9.688

XLON

21/09/2021

07:15:02

00278693298EXPA1

464

9.688

XLON

21/09/2021

07:15:02

00278693299EXPA1

92

9.684

XLON

21/09/2021

07:15:25

00278693441EXPA1

123

9.684

XLON

21/09/2021

07:15:25

00278693442EXPA1

76

9.684

XLON

21/09/2021

07:15:25

00278693443EXPA1

112

9.684

XLON

21/09/2021

07:15:25

00278693445EXPA1

311

9.702

XLON

21/09/2021

07:18:42

00278694288EXPA1

170

9.702

XLON

21/09/2021

07:18:42

00278694289EXPA1

240

9.696

XLON

21/09/2021

07:19:00

00278694342EXPA1

279

9.696

XLON

21/09/2021

07:19:00

00278694343EXPA1

36

9.704

XLON

21/09/2021

07:20:10

00278694630EXPA1

618

9.704

XLON

21/09/2021

07:21:46

00278694988EXPA1

572

9.718

XLON

21/09/2021

07:23:11

00278695277EXPA1

200

9.720

XLON

21/09/2021

07:23:16

00278695279EXPA1

200

9.726

XLON

21/09/2021

07:24:07

00278695429EXPA1

180

9.726

XLON

21/09/2021

07:24:07

00278695430EXPA1

511

9.720

XLON

21/09/2021

07:24:07

00278695431EXPA1

136

9.720

XLON

21/09/2021

07:24:18

00278695480EXPA1

493

9.720

XLON

21/09/2021

07:24:42

00278695615EXPA1

200

9.718

XLON

21/09/2021

07:24:50

00278695649EXPA1

760

9.718

XLON

21/09/2021

07:24:56

00278695678EXPA1

148

9.718

XLON

21/09/2021

07:24:56

00278695679EXPA1

200

9.720

XLON

21/09/2021

07:25:11

00278695754EXPA1

196

9.720

XLON

21/09/2021

07:25:11

00278695755EXPA1

144

9.720

XLON

21/09/2021

07:25:11

00278695756EXPA1

2

9.722

XLON

21/09/2021

07:25:41

00278695859EXPA1

25

9.722

XLON

21/09/2021

07:25:41

00278695860EXPA1

200

9.718

XLON

21/09/2021

07:25:47

00278695894EXPA1

156

9.718

XLON

21/09/2021

07:25:47

00278695895EXPA1

200

9.718

XLON

21/09/2021

07:25:47

00278695896EXPA1

81

9.714

XLON

21/09/2021

07:26:07

00278696026EXPA1

503

9.714

XLON

21/09/2021

07:26:07

00278696027EXPA1

100

9.714

XLON

21/09/2021

07:26:12

00278696060EXPA1

100

9.714

XLON

21/09/2021

07:26:12

00278696061EXPA1

1148

9.710

XLON

21/09/2021

07:26:27

00278696095EXPA1

100

9.710

XLON

21/09/2021

07:26:27

00278696096EXPA1

100

9.710

XLON

21/09/2021

07:26:27

00278696097EXPA1

612

9.708

XLON

21/09/2021

07:26:36

00278696159EXPA1

100

9.706

XLON

21/09/2021

07:26:41

00278696170EXPA1

100

9.706

XLON

21/09/2021

07:26:41

00278696171EXPA1

223

9.706

XLON

21/09/2021

07:26:41

00278696172EXPA1

200

9.714

XLON

21/09/2021

07:27:11

00278696284EXPA1

200

9.710

XLON

21/09/2021

07:27:14

00278696302EXPA1

193

9.710

XLON

21/09/2021

07:27:14

00278696303EXPA1

200

9.710

XLON

21/09/2021

07:27:17

00278696339EXPA1

230

9.710

XLON

21/09/2021

07:27:17

00278696340EXPA1

600

9.742

XLON

21/09/2021

07:31:14

00278697185EXPA1

759

9.740

XLON

21/09/2021

07:31:49

00278697346EXPA1

200

9.742

XLON

21/09/2021

07:31:54

00278697380EXPA1

200

9.738

XLON

21/09/2021

07:32:32

00278697488EXPA1

264

9.738

XLON

21/09/2021

07:32:32

00278697489EXPA1

1000

9.740

XLON

21/09/2021

07:32:44

00278697543EXPA1

915

9.740

XLON

21/09/2021

07:32:44

00278697544EXPA1

1000

9.740

XLON

21/09/2021

07:32:47

00278697552EXPA1

442

9.740

XLON

21/09/2021

07:32:47

00278697554EXPA1

1000

9.740

XLON

21/09/2021

07:33:32

00278697742EXPA1

392

9.740

XLON

21/09/2021

07:33:32

00278697743EXPA1

157

9.740

XLON

21/09/2021

07:33:32

00278697744EXPA1

1000

9.740

XLON

21/09/2021

07:33:35

00278697752EXPA1

308

9.740

XLON

21/09/2021

07:33:35

00278697753EXPA1

1

9.740

XLON

21/09/2021

07:33:35

00278697754EXPA1

999

9.740

XLON

21/09/2021

07:33:38

00278697762EXPA1

118

9.738

XLON

21/09/2021

07:34:02

00278697868EXPA1

820

9.738

XLON

21/09/2021

07:34:02

00278697869EXPA1

334

9.738

XLON

21/09/2021

07:34:02

00278697870EXPA1

264

9.736

XLON

21/09/2021

07:34:05

00278697894EXPA1

1000

9.740

XLON

21/09/2021

07:34:20

00278698006EXPA1

744

9.740

XLON

21/09/2021

07:34:20

00278698007EXPA1

644

9.732

XLON

21/09/2021

07:34:30

00278698038EXPA1

146

9.732

XLON

21/09/2021

07:34:38

00278698103EXPA1

67

9.732

XLON

21/09/2021

07:34:38

00278698104EXPA1

2

9.732

XLON

21/09/2021

07:34:41

00278698132EXPA1

422

9.724

XLON

21/09/2021

07:34:50

00278698183EXPA1

200

9.768

XLON

21/09/2021

07:36:58

00278698975EXPA1

737

9.764

XLON

21/09/2021

07:37:02

00278699021EXPA1

200

9.764

XLON

21/09/2021

07:37:07

00278699077EXPA1

136

9.774

XLON

21/09/2021

07:37:37

00278699180EXPA1

293

9.774

XLON

21/09/2021

07:37:39

00278699201EXPA1

446

9.774

XLON

21/09/2021

07:37:39

00278699202EXPA1

200

9.774

XLON

21/09/2021

07:37:44

00278699206EXPA1

663

9.772

XLON

21/09/2021

07:38:26

00278699413EXPA1

200

9.768

XLON

21/09/2021

07:38:46

00278699540EXPA1

41

9.768

XLON

21/09/2021

07:38:46

00278699541EXPA1

167

9.768

XLON

21/09/2021

07:38:46

00278699542EXPA1

157

9.768

XLON

21/09/2021

07:38:46

00278699543EXPA1

684

9.774

XLON

21/09/2021

07:39:21

00278699832EXPA1

63

9.774

XLON

21/09/2021

07:39:26

00278699882EXPA1

240

9.774

XLON

21/09/2021

07:39:26

00278699883EXPA1

444

9.774

XLON

21/09/2021

07:39:26

00278699885EXPA1

23

9.774

XLON

21/09/2021

07:39:26

00278699886EXPA1

164

9.774

XLON

21/09/2021

07:39:29

00278699896EXPA1

863

9.774

XLON

21/09/2021

07:39:58

00278700013EXPA1

200

9.774

XLON

21/09/2021

07:40:09

00278700113EXPA1

142

9.774

XLON

21/09/2021

07:40:09

00278700114EXPA1

167

9.774

XLON

21/09/2021

07:40:09

00278700115EXPA1

331

9.780

XLON

21/09/2021

07:40:34

00278700299EXPA1

353

9.780

XLON

21/09/2021

07:40:34

00278700300EXPA1

147

9.798

XLON

21/09/2021

07:42:42

00278700849EXPA1

1566

9.798

XLON

21/09/2021

07:42:42

00278700850EXPA1

197

9.798

XLON

21/09/2021

07:42:42

00278700851EXPA1

658

9.798

XLON

21/09/2021

07:43:46

00278701109EXPA1

208

9.796

XLON

21/09/2021

07:44:20

00278701300EXPA1

396

9.796

XLON

21/09/2021

07:44:20

00278701301EXPA1

304

9.796

XLON

21/09/2021

07:44:53

00278701630EXPA1

381

9.796

XLON

21/09/2021

07:44:53

00278701631EXPA1

210

9.784

XLON

21/09/2021

07:45:48

00278702006EXPA1

1037

9.794

XLON

21/09/2021

07:46:29

00278702254EXPA1

445

9.794

XLON

21/09/2021

07:46:29

00278702255EXPA1

663

9.780

XLON

21/09/2021

07:47:07

00278702547EXPA1

200

9.774

XLON

21/09/2021

07:48:18

00278702831EXPA1

740

9.778

XLON

21/09/2021

07:49:55

00278703303EXPA1

200

9.794

XLON

21/09/2021

07:52:51

00278704060EXPA1

159

9.794

XLON

21/09/2021

07:53:00

00278704083EXPA1

348

9.794

XLON

21/09/2021

07:53:00

00278704084EXPA1

269

9.794

XLON

21/09/2021

07:53:00

00278704085EXPA1

100

9.796

XLON

21/09/2021

07:53:40

00278704184EXPA1

491

9.796

XLON

21/09/2021

07:53:40

00278704185EXPA1

190

9.792

XLON

21/09/2021

07:55:51

00278704605EXPA1

142

9.792

XLON

21/09/2021

07:55:51

00278704606EXPA1

780

9.792

XLON

21/09/2021

07:55:51

00278704607EXPA1

565

9.788

XLON

21/09/2021

07:56:41

00278704777EXPA1

152

9.788

XLON

21/09/2021

07:56:41

00278704778EXPA1

200

9.792

XLON

21/09/2021

07:57:50

00278705004EXPA1

953

9.792

XLON

21/09/2021

07:58:11

00278705056EXPA1

425

9.782

XLON

21/09/2021

07:58:55

00278705196EXPA1

99

9.782

XLON

21/09/2021

07:58:55

00278705197EXPA1

190

9.784

XLON

21/09/2021

08:00:00

00278705407EXPA1

539

9.784

XLON

21/09/2021

08:00:00

00278705408EXPA1

544

9.772

XLON

21/09/2021

08:00:40

00278705803EXPA1

640

9.772

XLON

21/09/2021

08:01:09

00278705944EXPA1

554

9.766

XLON

21/09/2021

08:01:39

00278706036EXPA1

274

9.758

XLON

21/09/2021

08:02:23

00278706220EXPA1

387

9.758

XLON

21/09/2021

08:02:23

00278706221EXPA1

200

9.758

XLON

21/09/2021

08:03:25

00278706448EXPA1

365

9.758

XLON

21/09/2021

08:03:25

00278706451EXPA1

847

9.752

XLON

21/09/2021

08:05:13

00278706883EXPA1

600

9.758

XLON

21/09/2021

08:06:44

00278707278EXPA1

773

9.758

XLON

21/09/2021

08:06:44

00278707279EXPA1

21

9.758

XLON

21/09/2021

08:06:44

00278707280EXPA1

289

9.754

XLON

21/09/2021

08:07:53

00278707721EXPA1

396

9.754

XLON

21/09/2021

08:07:53

00278707726EXPA1

111

9.750

XLON

21/09/2021

08:08:30

00278707963EXPA1

468

9.750

XLON

21/09/2021

08:08:30

00278707964EXPA1

81

9.750

XLON

21/09/2021

08:08:30

00278707965EXPA1

923

9.754

XLON

21/09/2021

08:09:31

00278708204EXPA1

838

9.760

XLON

21/09/2021

08:10:25

00278708462EXPA1

514

9.754

XLON

21/09/2021

08:11:43

00278708758EXPA1

1042

9.760

XLON

21/09/2021

08:12:48

00278709009EXPA1

522

9.760

XLON

21/09/2021

08:13:48

00278709251EXPA1

609

9.756

XLON

21/09/2021

08:14:08

00278709365EXPA1

3

9.770

XLON

21/09/2021

08:15:31

00278709689EXPA1

214

9.770

XLON

21/09/2021

08:15:31

00278709690EXPA1

67

9.770

XLON

21/09/2021

08:15:31

00278709692EXPA1

505

9.770

XLON

21/09/2021

08:15:31

00278709695EXPA1

268

9.770

XLON

21/09/2021

08:15:31

00278709696EXPA1

504

9.766

XLON

21/09/2021

08:16:16

00278709852EXPA1

61

9.768

XLON

21/09/2021

08:17:46

00278710193EXPA1

1178

9.768

XLON

21/09/2021

08:17:57

00278710285EXPA1

200

9.764

XLON

21/09/2021

08:19:37

00278710627EXPA1

167

9.764

XLON

21/09/2021

08:19:37

00278710629EXPA1

160

9.760

XLON

21/09/2021

08:19:53

00278710709EXPA1

200

9.760

XLON

21/09/2021

08:19:53

00278710711EXPA1

57

9.758

XLON

21/09/2021

08:20:37

00278710893EXPA1

128

9.758

XLON

21/09/2021

08:20:37

00278710894EXPA1

447

9.758

XLON

21/09/2021

08:20:37

00278710895EXPA1

666

9.734

XLON

21/09/2021

08:24:09

00278711819EXPA1

1000

9.728

XLON

21/09/2021

08:25:01

00278711973EXPA1

462

9.728

XLON

21/09/2021

08:25:01

00278711974EXPA1

942

9.728

XLON

21/09/2021

08:26:56

00278712336EXPA1

596

9.728

XLON

21/09/2021

08:26:56

00278712337EXPA1

634

9.718

XLON

21/09/2021

08:28:59

00278712706EXPA1

117

9.720

XLON

21/09/2021

08:30:04

00278712876EXPA1

87

9.720

XLON

21/09/2021

08:30:04

00278712882EXPA1

922

9.720

XLON

21/09/2021

08:30:04

00278712883EXPA1

93

9.724

XLON

21/09/2021

08:31:11

00278713025EXPA1

499

9.724

XLON

21/09/2021

08:31:11

00278713026EXPA1

108

9.732

XLON

21/09/2021

08:32:16

00278713189EXPA1

423

9.732

XLON

21/09/2021

08:32:16

00278713190EXPA1

131

9.734

XLON

21/09/2021

08:32:50

00278713257EXPA1

28

9.734

XLON

21/09/2021

08:32:53

00278713260EXPA1

156

9.734

XLON

21/09/2021

08:33:32

00278713344EXPA1

131

9.734

XLON

21/09/2021

08:33:32

00278713347EXPA1

200

9.732

XLON

21/09/2021

08:35:08

00278713584EXPA1

746

9.742

XLON

21/09/2021

08:35:29

00278713667EXPA1

841

9.742

XLON

21/09/2021

08:35:49

00278713760EXPA1

312

9.742

XLON

21/09/2021

08:35:49

00278713761EXPA1

200

9.738

XLON

21/09/2021

08:37:52

00278714078EXPA1

2

9.738

XLON

21/09/2021

08:37:54

00278714080EXPA1

466

9.738

XLON

21/09/2021

08:37:54

00278714081EXPA1

600

9.738

XLON

21/09/2021

08:37:54

00278714082EXPA1

271

9.738

XLON

21/09/2021

08:37:54

00278714083EXPA1

950

9.750

XLON

21/09/2021

08:39:19

00278714360EXPA1

1535

9.756

XLON

21/09/2021

08:40:53

00278714611EXPA1

340

9.748

XLON

21/09/2021

08:42:32

00278714916EXPA1

962

9.748

XLON

21/09/2021

08:42:45

00278714953EXPA1

13

9.750

XLON

21/09/2021

08:44:01

00278715182EXPA1

28

9.750

XLON

21/09/2021

08:44:12

00278715220EXPA1

120

9.750

XLON

21/09/2021

08:45:39

00278715468EXPA1

329

9.750

XLON

21/09/2021

08:45:45

00278715501EXPA1

631

9.750

XLON

21/09/2021

08:45:45

00278715502EXPA1

200

9.748

XLON

21/09/2021

08:47:08

00278715908EXPA1

200

9.748

XLON

21/09/2021

08:47:08

00278715910EXPA1

59

9.744

XLON

21/09/2021

08:48:27

00278716212EXPA1

369

9.744

XLON

21/09/2021

08:48:28

00278716213EXPA1

316

9.744

XLON

21/09/2021

08:48:28

00278716214EXPA1

495

9.740

XLON

21/09/2021

08:49:05

00278716302EXPA1

123

9.730

XLON

21/09/2021

08:50:53

00278716673EXPA1

563

9.726

XLON

21/09/2021

08:52:52

00278717052EXPA1

506

9.726

XLON

21/09/2021

08:52:52

00278717053EXPA1

629

9.718

XLON

21/09/2021

08:56:00

00278717646EXPA1

194

9.718

XLON

21/09/2021

08:56:00

00278717647EXPA1

481

9.704

XLON

21/09/2021

08:57:33

00278718103EXPA1

611

9.696

XLON

21/09/2021

08:57:54

00278718210EXPA1

90

9.692

XLON

21/09/2021

08:58:34

00278718409EXPA1

340

9.694

XLON

21/09/2021

08:59:13

00278718469EXPA1

200

9.702

XLON

21/09/2021

09:00:41

00278718720EXPA1

200

9.704

XLON

21/09/2021

09:00:58

00278718760EXPA1

133

9.704

XLON

21/09/2021

09:00:58

00278718761EXPA1

716

9.704

XLON

21/09/2021

09:00:58

00278718762EXPA1

1084

9.700

XLON

21/09/2021

09:03:06

00278719079EXPA1

76

9.700

XLON

21/09/2021

09:03:06

00278719082EXPA1

487

9.696

XLON

21/09/2021

09:04:27

00278719291EXPA1

16

9.698

XLON

21/09/2021

09:06:14

00278719490EXPA1

1750

9.698

XLON

21/09/2021

09:06:14

00278719491EXPA1

2

9.702

XLON

21/09/2021

09:08:44

00278719918EXPA1

833

9.702

XLON

21/09/2021

09:08:46

00278719921EXPA1

43

9.702

XLON

21/09/2021

09:08:46

00278719922EXPA1

200

9.702

XLON

21/09/2021

09:09:56

00278720106EXPA1

84

9.702

XLON

21/09/2021

09:09:56

00278720107EXPA1

26

9.702

XLON

21/09/2021

09:10:02

00278720115EXPA1

504

9.702

XLON

21/09/2021

09:12:03

00278720527EXPA1

120

9.702

XLON

21/09/2021

09:13:36

00278720818EXPA1

202

9.702

XLON

21/09/2021

09:13:36

00278720819EXPA1

919

9.706

XLON

21/09/2021

09:14:33

00278720978EXPA1

303

9.706

XLON

21/09/2021

09:14:33

00278720980EXPA1

127

9.702

XLON

21/09/2021

09:16:45

00278721317EXPA1

3

9.698

XLON

21/09/2021

09:17:49

00278721506EXPA1

962

9.696

XLON

21/09/2021

09:18:25

00278721653EXPA1

440

9.694

XLON

21/09/2021

09:19:34

00278721898EXPA1

195

9.680

XLON

21/09/2021

09:21:26

00278722171EXPA1

385

9.680

XLON

21/09/2021

09:21:26

00278722172EXPA1

99

9.676

XLON

21/09/2021

09:22:53

00278722406EXPA1

220

9.676

XLON

21/09/2021

09:22:53

00278722408EXPA1

123

9.676

XLON

21/09/2021

09:22:53

00278722410EXPA1

142

9.676

XLON

21/09/2021

09:22:53

00278722411EXPA1

378

9.676

XLON

21/09/2021

09:23:28

00278722491EXPA1

55

9.676

XLON

21/09/2021

09:23:28

00278722492EXPA1

232

9.682

XLON

21/09/2021

09:24:53

00278722763EXPA1

208

9.682

XLON

21/09/2021

09:25:02

00278722805EXPA1

853

9.682

XLON

21/09/2021

09:25:02

00278722806EXPA1

2

9.682

XLON

21/09/2021

09:26:13

00278723006EXPA1

200

9.686

XLON

21/09/2021

09:26:21

00278723030EXPA1

954

9.686

XLON

21/09/2021

09:26:21

00278723032EXPA1

43

9.688

XLON

21/09/2021

09:28:23

00278723396EXPA1

347

9.688

XLON

21/09/2021

09:28:29

00278723402EXPA1

546

9.688

XLON

21/09/2021

09:28:29

00278723404EXPA1

163

9.686

XLON

21/09/2021

09:29:20

00278723643EXPA1

213

9.686

XLON

21/09/2021

09:29:20

00278723644EXPA1

179

9.686

XLON

21/09/2021

09:29:20

00278723645EXPA1

200

9.688

XLON

21/09/2021

09:30:57

00278723880EXPA1

263

9.688

XLON

21/09/2021

09:30:57

00278723882EXPA1

149

9.688

XLON

21/09/2021

09:31:14

00278723984EXPA1

704

9.688

XLON

21/09/2021

09:31:14

00278723985EXPA1

22

9.688

XLON

21/09/2021

09:32:14

00278724136EXPA1

533

9.688

XLON

21/09/2021

09:32:14

00278724137EXPA1

483

9.692

XLON

21/09/2021

09:32:54

00278724274EXPA1

127

9.692

XLON

21/09/2021

09:34:44

00278724605EXPA1

370

9.692

XLON

21/09/2021

09:34:44

00278724606EXPA1

48

9.698

XLON

21/09/2021

09:35:49

00278724765EXPA1

129

9.698

XLON

21/09/2021

09:35:49

00278724766EXPA1

20

9.698

XLON

21/09/2021

09:35:53

00278724781EXPA1

144

9.702

XLON

21/09/2021

09:36:08

00278724814EXPA1

1233

9.702

XLON

21/09/2021

09:36:08

00278724815EXPA1

308

9.700

XLON

21/09/2021

09:39:01

00278725424EXPA1

667

9.700

XLON

21/09/2021

09:39:01

00278725426EXPA1

3

9.702

XLON

21/09/2021

09:40:53

00278725821EXPA1

200

9.706

XLON

21/09/2021

09:41:34

00278726029EXPA1

623

9.706

XLON

21/09/2021

09:41:34

00278726030EXPA1

281

9.706

XLON

21/09/2021

09:41:34

00278726031EXPA1

623

9.706

XLON

21/09/2021

09:41:34

00278726032EXPA1

288

9.702

XLON

21/09/2021

09:42:53

00278726267EXPA1

514

9.708

XLON

21/09/2021

09:44:46

00278726628EXPA1

140

9.708

XLON

21/09/2021

09:46:43

00278727059EXPA1

284

9.708

XLON

21/09/2021

09:48:43

00278727406EXPA1

78

9.708

XLON

21/09/2021

09:48:43

00278727407EXPA1

200

9.710

XLON

21/09/2021

09:48:53

00278727422EXPA1

263

9.710

XLON

21/09/2021

09:48:53

00278727423EXPA1

143

9.710

XLON

21/09/2021

09:48:53

00278727424EXPA1

2315

9.724

XLON

21/09/2021

09:51:49

00278728072EXPA1

52

9.720

XLON

21/09/2021

09:52:54

00278728266EXPA1

600

9.720

XLON

21/09/2021

09:52:54

00278728267EXPA1

107

9.718

XLON

21/09/2021

09:54:23

00278728558EXPA1

446

9.718

XLON

21/09/2021

09:54:23

00278728559EXPA1

69

9.714

XLON

21/09/2021

09:54:55

00278728690EXPA1

418

9.714

XLON

21/09/2021

09:54:55

00278728691EXPA1

200

9.712

XLON

21/09/2021

09:56:19

00278728924EXPA1

283

9.718

XLON

21/09/2021

09:56:50

00278729006EXPA1

76

9.718

XLON

21/09/2021

09:56:50

00278729009EXPA1

1284

9.718

XLON

21/09/2021

09:56:50

00278729011EXPA1

497

9.706

XLON

21/09/2021

09:58:46

00278729305EXPA1

485

9.704

XLON

21/09/2021

09:59:57

00278729500EXPA1

200

9.706

XLON

21/09/2021

10:01:04

00278729700EXPA1

457

9.706

XLON

21/09/2021

10:01:04

00278729701EXPA1

3

9.708

XLON

21/09/2021

10:01:55

00278729783EXPA1

199

9.714

XLON

21/09/2021

10:02:34

00278729881EXPA1

420

9.714

XLON

21/09/2021

10:02:34

00278729882EXPA1

112

9.714

XLON

21/09/2021

10:02:34

00278729883EXPA1

1044

9.714

XLON

21/09/2021

10:02:34

00278729884EXPA1

574

9.710

XLON

21/09/2021

10:03:15

00278730003EXPA1

1050

9.712

XLON

21/09/2021

10:04:46

00278730229EXPA1

279

9.712

XLON

21/09/2021

10:04:46

00278730230EXPA1

463

9.728

XLON

21/09/2021

10:09:08

00278730808EXPA1

283

9.728

XLON

21/09/2021

10:09:08

00278730809EXPA1

31

9.728

XLON

21/09/2021

10:09:08

00278730810EXPA1

2

9.728

XLON

21/09/2021

10:09:08

00278730811EXPA1

575

9.728

XLON

21/09/2021

10:09:08

00278730812EXPA1

561

9.726

XLON

21/09/2021

10:10:17

00278731030EXPA1

287

9.726

XLON

21/09/2021

10:11:53

00278731229EXPA1

82

9.726

XLON

21/09/2021

10:11:53

00278731230EXPA1

277

9.726

XLON

21/09/2021

10:12:03

00278731251EXPA1

688

9.726

XLON

21/09/2021

10:12:03

00278731252EXPA1

41

9.722

XLON

21/09/2021

10:13:13

00278731437EXPA1

200

9.722

XLON

21/09/2021

10:13:38

00278731510EXPA1

290

9.722

XLON

21/09/2021

10:13:38

00278731511EXPA1

150

9.722

XLON

21/09/2021

10:13:38

00278731513EXPA1

144

9.722

XLON

21/09/2021

10:13:38

00278731514EXPA1

425

9.720

XLON

21/09/2021

10:15:23

00278731789EXPA1

1177

9.730

XLON

21/09/2021

10:16:19

00278731914EXPA1

368

9.730

XLON

21/09/2021

10:17:51

00278732091EXPA1

155

9.730

XLON

21/09/2021

10:17:51

00278732092EXPA1

11

9.736

XLON

21/09/2021

10:19:21

00278732359EXPA1

962

9.736

XLON

21/09/2021

10:19:21

00278732360EXPA1

267

9.736

XLON

21/09/2021

10:19:22

00278732362EXPA1

556

9.736

XLON

21/09/2021

10:20:23

00278732502EXPA1

200

9.738

XLON

21/09/2021

10:22:01

00278732815EXPA1

302

9.740

XLON

21/09/2021

10:22:32

00278732936EXPA1

118

9.740

XLON

21/09/2021

10:22:38

00278732944EXPA1

840

9.740

XLON

21/09/2021

10:22:38

00278732945EXPA1

109

9.734

XLON

21/09/2021

10:23:35

00278733063EXPA1

328

9.734

XLON

21/09/2021

10:23:35

00278733064EXPA1

413

9.728

XLON

21/09/2021

10:24:40

00278733197EXPA1

77

9.728

XLON

21/09/2021

10:24:40

00278733198EXPA1

29

9.722

XLON

21/09/2021

10:25:24

00278733306EXPA1

278

9.722

XLON

21/09/2021

10:25:24

00278733307EXPA1

194

9.722

XLON

21/09/2021

10:25:24

00278733308EXPA1

200

9.724

XLON

21/09/2021

10:26:34

00278733432EXPA1

447

9.722

XLON

21/09/2021

10:29:52

00278733830EXPA1

553

9.714

XLON

21/09/2021

10:30:23

00278733969EXPA1

611

9.712

XLON

21/09/2021

10:30:54

00278734036EXPA1

279

9.714

XLON

21/09/2021

10:32:20

00278734223EXPA1

293

9.714

XLON

21/09/2021

10:32:20

00278734224EXPA1

139

9.714

XLON

21/09/2021

10:32:20

00278734225EXPA1

141

9.714

XLON

21/09/2021

10:32:20

00278734226EXPA1

606

9.712

XLON

21/09/2021

10:33:04

00278734314EXPA1

506

9.704

XLON

21/09/2021

10:34:30

00278734522EXPA1

295

9.706

XLON

21/09/2021

10:35:23

00278734651EXPA1

145

9.706

XLON

21/09/2021

10:35:23

00278734652EXPA1

1

9.706

XLON

21/09/2021

10:35:28

00278734659EXPA1

200

9.708

XLON

21/09/2021

10:36:29

00278734806EXPA1

140

9.708

XLON

21/09/2021

10:36:43

00278734825EXPA1

277

9.708

XLON

21/09/2021

10:36:43

00278734826EXPA1

368

9.708

XLON

21/09/2021

10:36:43

00278734827EXPA1

2

9.704

XLON

21/09/2021

10:40:30

00278735370EXPA1

200

9.704

XLON

21/09/2021

10:40:33

00278735383EXPA1

1042

9.708

XLON

21/09/2021

10:41:04

00278735424EXPA1

351

9.706

XLON

21/09/2021

10:42:38

00278735638EXPA1

136

9.706

XLON

21/09/2021

10:42:38

00278735639EXPA1

220

9.706

XLON

21/09/2021

10:44:16

00278735847EXPA1

942

9.706

XLON

21/09/2021

10:44:16

00278735848EXPA1

218

9.706

XLON

21/09/2021

10:44:16

00278735849EXPA1

154

9.704

XLON

21/09/2021

10:46:31

00278736338EXPA1

466

9.702

XLON

21/09/2021

10:47:33

00278736566EXPA1

1267

9.712

XLON

21/09/2021

10:49:08

00278736789EXPA1

12

9.716

XLON

21/09/2021

10:51:06

00278737095EXPA1

2

9.716

XLON

21/09/2021

10:51:06

00278737096EXPA1

1462

9.716

XLON

21/09/2021

10:51:06

00278737097EXPA1

494

9.712

XLON

21/09/2021

10:57:16

00278738059EXPA1

677

9.712

XLON

21/09/2021

10:57:16

00278738060EXPA1

200

9.710

XLON

21/09/2021

10:59:22

00278738428EXPA1

572

9.710

XLON

21/09/2021

10:59:22

00278738429EXPA1

350

9.710

XLON

21/09/2021

10:59:22

00278738430EXPA1

156

9.714

XLON

21/09/2021

11:03:25

00278739031EXPA1

197

9.714

XLON

21/09/2021

11:03:25

00278739032EXPA1

142

9.714

XLON

21/09/2021

11:03:25

00278739033EXPA1

383

9.714

XLON

21/09/2021

11:03:25

00278739034EXPA1

183

9.714

XLON

21/09/2021

11:03:25

00278739035EXPA1

209

9.708

XLON

21/09/2021

11:06:32

00278739460EXPA1

100

9.708

XLON

21/09/2021

11:06:32

00278739462EXPA1

115

9.708

XLON

21/09/2021

11:06:32

00278739464EXPA1

595

9.704

XLON

21/09/2021

11:07:00

00278739588EXPA1

595

9.692

XLON

21/09/2021

11:09:06

00278739869EXPA1

38

9.694

XLON

21/09/2021

11:09:39

00278739965EXPA1

2

9.688

XLON

21/09/2021

11:12:08

00278740302EXPA1

10

9.696

XLON

21/09/2021

11:13:53

00278740579EXPA1

180

9.696

XLON

21/09/2021

11:13:53

00278740581EXPA1

1424

9.696

XLON

21/09/2021

11:13:53

00278740582EXPA1

492

9.694

XLON

21/09/2021

11:15:54

00278740898EXPA1

581

9.692

XLON

21/09/2021

11:16:20

00278740944EXPA1

290

9.702

XLON

21/09/2021

11:18:50

00278741312EXPA1

450

9.702

XLON

21/09/2021

11:18:50

00278741313EXPA1

7

9.702

XLON

21/09/2021

11:18:50

00278741314EXPA1

430

9.702

XLON

21/09/2021

11:18:53

00278741325EXPA1

419

9.702

XLON

21/09/2021

11:18:53

00278741326EXPA1

524

9.702

XLON

21/09/2021

11:20:03

00278741521EXPA1

222

9.698

XLON

21/09/2021

11:20:23

00278741567EXPA1

321

9.698

XLON

21/09/2021

11:20:23

00278741568EXPA1

550

9.702

XLON

21/09/2021

11:21:31

00278741688EXPA1

250

9.714

XLON

21/09/2021

11:23:24

00278742045EXPA1

1248

9.714

XLON

21/09/2021

11:23:24

00278742046EXPA1

92

9.716

XLON

21/09/2021

11:25:54

00278742351EXPA1

280

9.716

XLON

21/09/2021

11:25:54

00278742352EXPA1

68

9.716

XLON

21/09/2021

11:25:54

00278742353EXPA1

949

9.716

XLON

21/09/2021

11:25:54

00278742354EXPA1

304

9.716

XLON

21/09/2021

11:28:08

00278742765EXPA1

162

9.716

XLON

21/09/2021

11:28:08

00278742766EXPA1

200

9.716

XLON

21/09/2021

11:29:03

00278742928EXPA1

109

9.718

XLON

21/09/2021

11:29:34

00278743018EXPA1

88

9.718

XLON

21/09/2021

11:29:34

00278743019EXPA1

677

9.718

XLON

21/09/2021

11:29:34

00278743020EXPA1

40

9.718

XLON

21/09/2021

11:29:34

00278743021EXPA1

697

9.718

XLON

21/09/2021

11:29:34

00278743022EXPA1

540

9.714

XLON

21/09/2021

11:32:16

00278743545EXPA1

584

9.710

XLON

21/09/2021

11:33:51

00278743738EXPA1

24

9.714

XLON

21/09/2021

11:35:31

00278744097EXPA1

19

9.714

XLON

21/09/2021

11:35:31

00278744098EXPA1

306

9.714

XLON

21/09/2021

11:35:31

00278744099EXPA1

67

9.712

XLON

21/09/2021

11:37:09

00278744419EXPA1

2

9.708

XLON

21/09/2021

11:39:05

00278744857EXPA1

286

9.708

XLON

21/09/2021

11:39:05

00278744858EXPA1

129

9.708

XLON

21/09/2021

11:39:05

00278744859EXPA1

639

9.708

XLON

21/09/2021

11:39:06

00278744861EXPA1

285

9.706

XLON

21/09/2021

11:42:11

00278745452EXPA1

450

9.706

XLON

21/09/2021

11:42:11

00278745453EXPA1

42

9.706

XLON

21/09/2021

11:42:44

00278745582EXPA1

1196

9.706

XLON

21/09/2021

11:42:44

00278745583EXPA1

79

9.704

XLON

21/09/2021

11:43:27

00278745756EXPA1

292

9.704

XLON

21/09/2021

11:43:27

00278745757EXPA1

513

9.704

XLON

21/09/2021

11:45:23

00278746065EXPA1

1120

9.714

XLON

21/09/2021

11:46:53

00278746314EXPA1

65

9.714

XLON

21/09/2021

11:46:53

00278746315EXPA1

248

9.714

XLON

21/09/2021

11:46:53

00278746316EXPA1

482

9.714

XLON

21/09/2021

11:46:53

00278746317EXPA1

13

9.712

XLON

21/09/2021

11:49:14

00278746730EXPA1

45

9.716

XLON

21/09/2021

11:53:30

00278747470EXPA1

334

9.716

XLON

21/09/2021

11:53:54

00278747519EXPA1

26

9.716

XLON

21/09/2021

11:53:54

00278747520EXPA1

939

9.716

XLON

21/09/2021

11:55:09

00278747944EXPA1

16

9.724

XLON

21/09/2021

11:57:39

00278748327EXPA1

77

9.724

XLON

21/09/2021

11:57:39

00278748328EXPA1

202

9.724

XLON

21/09/2021

11:58:09

00278748418EXPA1

1086

9.724

XLON

21/09/2021

11:58:09

00278748422EXPA1

18

9.722

XLON

21/09/2021

11:58:40

00278748498EXPA1

363

9.722

XLON

21/09/2021

11:58:40

00278748499EXPA1

156

9.722

XLON

21/09/2021

11:58:40

00278748500EXPA1

310

9.714

XLON

21/09/2021

12:04:33

00278749423EXPA1

244

9.714

XLON

21/09/2021

12:04:33

00278749424EXPA1

80

9.720

XLON

21/09/2021

12:05:42

00278749621EXPA1

128

9.720

XLON

21/09/2021

12:05:42

00278749622EXPA1

96

9.720

XLON

21/09/2021

12:05:42

00278749623EXPA1

2

9.720

XLON

21/09/2021

12:05:42

00278749624EXPA1

75

9.722

XLON

21/09/2021

12:06:05

00278749686EXPA1

214

9.722

XLON

21/09/2021

12:06:05

00278749687EXPA1

150

9.722

XLON

21/09/2021

12:06:05

00278749688EXPA1

452

9.722

XLON

21/09/2021

12:06:05

00278749689EXPA1

629

9.722

XLON

21/09/2021

12:06:05

00278749690EXPA1

1047

9.728

XLON

21/09/2021

12:08:26

00278750047EXPA1

20

9.726

XLON

21/09/2021

12:10:09

00278750423EXPA1

434

9.728

XLON

21/09/2021

12:11:13

00278750722EXPA1

151

9.728

XLON

21/09/2021

12:11:46

00278750896EXPA1

581

9.728

XLON

21/09/2021

12:11:46

00278750897EXPA1

129

9.728

XLON

21/09/2021

12:11:46

00278750898EXPA1

269

9.726

XLON

21/09/2021

12:12:53

00278751201EXPA1

359

9.726

XLON

21/09/2021

12:12:53

00278751202EXPA1

360

9.722

XLON

21/09/2021

12:14:04

00278751443EXPA1

333

9.722

XLON

21/09/2021

12:14:04

00278751445EXPA1

680

9.710

XLON

21/09/2021

12:15:30

00278752545EXPA1

200

9.712

XLON

21/09/2021

12:16:48

00278752928EXPA1

200

9.712

XLON

21/09/2021

12:17:02

00278752978EXPA1

150

9.712

XLON

21/09/2021

12:17:02

00278752980EXPA1

170

9.712

XLON

21/09/2021

12:17:02

00278752981EXPA1

200

9.714

XLON

21/09/2021

12:18:34

00278753245EXPA1

436

9.710

XLON

21/09/2021

12:19:35

00278753417EXPA1

78

9.710

XLON

21/09/2021

12:19:35

00278753418EXPA1

196

9.716

XLON

21/09/2021

12:20:36

00278753620EXPA1

423

9.716

XLON

21/09/2021

12:20:36

00278753621EXPA1

501

9.712

XLON

21/09/2021

12:21:04

00278753742EXPA1

280

9.708

XLON

21/09/2021

12:21:35

00278753839EXPA1

373

9.708

XLON

21/09/2021

12:21:35

00278753840EXPA1

164

9.710

XLON

21/09/2021

12:22:23

00278754071EXPA1

355

9.710

XLON

21/09/2021

12:22:23

00278754072EXPA1

152

9.716

XLON

21/09/2021

12:23:33

00278754352EXPA1

532

9.716

XLON

21/09/2021

12:23:52

00278754424EXPA1

105

9.716

XLON

21/09/2021

12:23:52

00278754425EXPA1

129

9.720

XLON

21/09/2021

12:28:26

00278755401EXPA1

302

9.720

XLON

21/09/2021

12:28:26

00278755402EXPA1

200

9.722

XLON

21/09/2021

12:28:28

00278755408EXPA1

389

9.722

XLON

21/09/2021

12:28:28

00278755409EXPA1

322

9.722

XLON

21/09/2021

12:28:28

00278755410EXPA1

70

9.722

XLON

21/09/2021

12:28:28

00278755414EXPA1

335

9.722

XLON

21/09/2021

12:28:28

00278755416EXPA1

1368

9.728

XLON

21/09/2021

12:30:36

00278755790EXPA1

40

9.734

XLON

21/09/2021

12:32:05

00278756104EXPA1

728

9.734

XLON

21/09/2021

12:32:08

00278756120EXPA1

373

9.734

XLON

21/09/2021

12:32:08

00278756121EXPA1

200

9.736

XLON

21/09/2021

12:33:53

00278756398EXPA1

450

9.736

XLON

21/09/2021

12:33:53

00278756399EXPA1

726

9.736

XLON

21/09/2021

12:33:53

00278756400EXPA1

1162

9.738

XLON

21/09/2021

12:35:23

00278756786EXPA1

500

9.732

XLON

21/09/2021

12:36:08

00278756983EXPA1

180

9.734

XLON

21/09/2021

12:37:26

00278757363EXPA1

61

9.734

XLON

21/09/2021

12:37:26

00278757364EXPA1

443

9.734

XLON

21/09/2021

12:37:26

00278757365EXPA1

215

9.742

XLON

21/09/2021

12:38:04

00278757506EXPA1

973

9.744

XLON

21/09/2021

12:38:36

00278757649EXPA1

365

9.746

XLON

21/09/2021

12:40:17

00278758060EXPA1

1092

9.748

XLON

21/09/2021

12:45:05

00278758917EXPA1

134

9.748

XLON

21/09/2021

12:45:05

00278758918EXPA1

199

9.756

XLON

21/09/2021

12:46:06

00278759139EXPA1

640

9.756

XLON

21/09/2021

12:46:06

00278759141EXPA1

486

9.754

XLON

21/09/2021

12:47:00

00278759253EXPA1

175

9.762

XLON

21/09/2021

12:48:43

00278759573EXPA1

191

9.764

XLON

21/09/2021

12:48:54

00278759593EXPA1

162

9.764

XLON

21/09/2021

12:48:54

00278759594EXPA1

89

9.764

XLON

21/09/2021

12:48:54

00278759595EXPA1

69

9.764

XLON

21/09/2021

12:48:54

00278759596EXPA1

467

9.764

XLON

21/09/2021

12:48:54

00278759597EXPA1

612

9.760

XLON

21/09/2021

12:49:38

00278759757EXPA1

735

9.760

XLON

21/09/2021

12:51:09

00278760067EXPA1

200

9.762

XLON

21/09/2021

12:52:57

00278760359EXPA1

853

9.762

XLON

21/09/2021

12:52:57

00278760360EXPA1

278

9.762

XLON

21/09/2021

12:52:57

00278760364EXPA1

515

9.752

XLON

21/09/2021

12:54:36

00278760704EXPA1

200

9.744

XLON

21/09/2021

12:55:19

00278760913EXPA1

16

9.744

XLON

21/09/2021

12:55:19

00278760915EXPA1

150

9.744

XLON

21/09/2021

12:55:19

00278760917EXPA1

208

9.744

XLON

21/09/2021

12:55:19

00278760920EXPA1

653

9.752

XLON

21/09/2021

12:57:04

00278761287EXPA1

323

9.752

XLON

21/09/2021

12:57:04

00278761288EXPA1

118

9.750

XLON

21/09/2021

12:57:55

00278761462EXPA1

96

9.750

XLON

21/09/2021

12:57:55

00278761465EXPA1

253

9.750

XLON

21/09/2021

12:57:55

00278761466EXPA1

169

9.750

XLON

21/09/2021

12:57:55

00278761467EXPA1

200

9.750

XLON

21/09/2021

12:59:05

00278761707EXPA1

174

9.750

XLON

21/09/2021

12:59:05

00278761708EXPA1

49

9.750

XLON

21/09/2021

12:59:05

00278761709EXPA1

476

9.746

XLON

21/09/2021

12:59:27

00278761786EXPA1

655

9.744

XLON

21/09/2021

12:59:53

00278761894EXPA1

799

9.748

XLON

21/09/2021

13:00:30

00278762146EXPA1

150

9.744

XLON

21/09/2021

13:01:32

00278762340EXPA1

500

9.744

XLON

21/09/2021

13:01:32

00278762342EXPA1

455

9.744

XLON

21/09/2021

13:01:32

00278762343EXPA1

488

9.742

XLON

21/09/2021

13:02:06

00278762457EXPA1

98

9.742

XLON

21/09/2021

13:02:06

00278762458EXPA1

87

9.746

XLON

21/09/2021

13:03:39

00278762909EXPA1

176

9.746

XLON

21/09/2021

13:03:39

00278762910EXPA1

79

9.746

XLON

21/09/2021

13:03:53

00278762940EXPA1

7

9.746

XLON

21/09/2021

13:04:08

00278763005EXPA1

1170

9.746

XLON

21/09/2021

13:04:08

00278763012EXPA1

84

9.752

XLON

21/09/2021

13:05:39

00278763321EXPA1

339

9.752

XLON

21/09/2021

13:05:39

00278763322EXPA1

300

9.752

XLON

21/09/2021

13:05:56

00278763358EXPA1

518

9.752

XLON

21/09/2021

13:05:56

00278763359EXPA1

331

9.746

XLON

21/09/2021

13:06:59

00278763538EXPA1

354

9.746

XLON

21/09/2021

13:06:59

00278763539EXPA1

370

9.746

XLON

21/09/2021

13:09:09

00278763985EXPA1

312

9.744

XLON

21/09/2021

13:09:30

00278764031EXPA1

238

9.744

XLON

21/09/2021

13:09:30

00278764032EXPA1

1184

9.748

XLON

21/09/2021

13:11:02

00278764411EXPA1

12

9.744

XLON

21/09/2021

13:16:04

00278765669EXPA1

167

9.746

XLON

21/09/2021

13:16:23

00278765746EXPA1

459

9.746

XLON

21/09/2021

13:16:23

00278765747EXPA1

94

9.744

XLON

21/09/2021

13:16:26

00278765750EXPA1

30

9.744

XLON

21/09/2021

13:16:26

00278765751EXPA1

31

9.742

XLON

21/09/2021

13:17:01

00278765866EXPA1

49

9.742

XLON

21/09/2021

13:17:01

00278765867EXPA1

459

9.742

XLON

21/09/2021

13:17:01

00278765871EXPA1

108

9.742

XLON

21/09/2021

13:17:43

00278766070EXPA1

363

9.742

XLON

21/09/2021

13:17:43

00278766071EXPA1

149

9.742

XLON

21/09/2021

13:17:43

00278766072EXPA1

95

9.746

XLON

21/09/2021

13:18:43

00278766241EXPA1

34

9.746

XLON

21/09/2021

13:18:43

00278766242EXPA1

43

9.748

XLON

21/09/2021

13:18:53

00278766257EXPA1

1748

9.748

XLON

21/09/2021

13:19:08

00278766302EXPA1

200

9.754

XLON

21/09/2021

13:20:29

00278766632EXPA1

200

9.754

XLON

21/09/2021

13:20:29

00278766633EXPA1

3

9.758

XLON

21/09/2021

13:22:02

00278766976EXPA1

349

9.758

XLON

21/09/2021

13:22:02

00278766977EXPA1

169

9.758

XLON

21/09/2021

13:22:04

00278766989EXPA1

253

9.758

XLON

21/09/2021

13:22:04

00278766990EXPA1

366

9.758

XLON

21/09/2021

13:22:04

00278766991EXPA1

569

9.758

XLON

21/09/2021

13:22:04

00278766993EXPA1

798

9.760

XLON

21/09/2021

13:24:00

00278767329EXPA1

196

9.760

XLON

21/09/2021

13:24:00

00278767331EXPA1

787

9.758

XLON

21/09/2021

13:24:27

00278767473EXPA1

113

9.758

XLON

21/09/2021

13:26:07

00278767824EXPA1

853

9.758

XLON

21/09/2021

13:26:07

00278767825EXPA1

549

9.754

XLON

21/09/2021

13:26:41

00278767937EXPA1

1255

9.764

XLON

21/09/2021

13:28:05

00278768245EXPA1

200

9.770

XLON

21/09/2021

13:29:30

00278768542EXPA1

418

9.770

XLON

21/09/2021

13:29:30

00278768543EXPA1

670

9.768

XLON

21/09/2021

13:29:40

00278768579EXPA1

496

9.766

XLON

21/09/2021

13:30:05

00278768704EXPA1

661

9.776

XLON

21/09/2021

13:30:56

00278768981EXPA1

597

9.776

XLON

21/09/2021

13:30:56

00278768982EXPA1

887

9.764

XLON

21/09/2021

13:31:38

00278769225EXPA1

446

9.764

XLON

21/09/2021

13:31:38

00278769226EXPA1

248

9.764

XLON

21/09/2021

13:31:38

00278769227EXPA1

28

9.770

XLON

21/09/2021

13:32:31

00278769523EXPA1

200

9.770

XLON

21/09/2021

13:32:46

00278769639EXPA1

200

9.770

XLON

21/09/2021

13:33:01

00278769689EXPA1

399

9.768

XLON

21/09/2021

13:33:08

00278769748EXPA1

206

9.768

XLON

21/09/2021

13:33:08

00278769749EXPA1

297

9.766

XLON

21/09/2021

13:33:22

00278769809EXPA1

180

9.766

XLON

21/09/2021

13:33:22

00278769811EXPA1

150

9.766

XLON

21/09/2021

13:33:22

00278769812EXPA1

258

9.766

XLON

21/09/2021

13:33:22

00278769814EXPA1

128

9.772

XLON

21/09/2021

13:33:43

00278769961EXPA1

454

9.772

XLON

21/09/2021

13:33:43

00278769962EXPA1

201

9.772

XLON

21/09/2021

13:33:43

00278769963EXPA1

74

9.772

XLON

21/09/2021

13:33:43

00278769964EXPA1

208

9.772

XLON

21/09/2021

13:33:43

00278769965EXPA1

145

9.772

XLON

21/09/2021

13:34:34

00278770176EXPA1

212

9.786

XLON

21/09/2021

13:35:40

00278770595EXPA1

100

9.792

XLON

21/09/2021

13:36:09

00278770779EXPA1

2377

9.792

XLON

21/09/2021

13:36:09

00278770780EXPA1

446

9.788

XLON

21/09/2021

13:36:47

00278771045EXPA1

121

9.790

XLON

21/09/2021

13:37:11

00278771255EXPA1

1020

9.790

XLON

21/09/2021

13:37:11

00278771256EXPA1

995

9.800

XLON

21/09/2021

13:37:47

00278771488EXPA1

93

9.800

XLON

21/09/2021

13:38:00

00278771604EXPA1

117

9.800

XLON

21/09/2021

13:38:00

00278771605EXPA1

119

9.800

XLON

21/09/2021

13:38:00

00278771606EXPA1

57

9.800

XLON

21/09/2021

13:38:00

00278771607EXPA1

159

9.798

XLON

21/09/2021

13:38:21

00278771783EXPA1

200

9.798

XLON

21/09/2021

13:38:35

00278771877EXPA1

281

9.798

XLON

21/09/2021

13:38:35

00278771878EXPA1

148

9.798

XLON

21/09/2021

13:38:35

00278771879EXPA1

889

9.798

XLON

21/09/2021

13:38:57

00278772110EXPA1

162

9.798

XLON

21/09/2021

13:39:02

00278772175EXPA1

310

9.798

XLON

21/09/2021

13:39:02

00278772176EXPA1

440

9.790

XLON

21/09/2021

13:39:54

00278772598EXPA1

584

9.786

XLON

21/09/2021

13:40:04

00278772694EXPA1

200

9.784

XLON

21/09/2021

13:40:56

00278773094EXPA1

422

9.784

XLON

21/09/2021

13:40:56

00278773095EXPA1

150

9.784

XLON

21/09/2021

13:40:56

00278773096EXPA1

389

9.774

XLON

21/09/2021

13:41:36

00278773343EXPA1

196

9.774

XLON

21/09/2021

13:41:36

00278773344EXPA1

416

9.766

XLON

21/09/2021

13:41:57

00278773464EXPA1

107

9.766

XLON

21/09/2021

13:41:57

00278773466EXPA1

38

9.764

XLON

21/09/2021

13:42:38

00278773791EXPA1

46

9.764

XLON

21/09/2021

13:42:38

00278773792EXPA1

142

9.764

XLON

21/09/2021

13:42:38

00278773793EXPA1

252

9.766

XLON

21/09/2021

13:42:41

00278773811EXPA1

501

9.766

XLON

21/09/2021

13:42:41

00278773812EXPA1

200

9.750

XLON

21/09/2021

13:43:39

00278774206EXPA1

97

9.754

XLON

21/09/2021

13:44:08

00278774479EXPA1

1155

9.762

XLON

21/09/2021

13:44:24

00278774587EXPA1

22

9.776

XLON

21/09/2021

13:45:23

00278774984EXPA1

1774

9.778

XLON

21/09/2021

13:45:27

00278775010EXPA1

596

9.778

XLON

21/09/2021

13:46:09

00278775245EXPA1

20

9.784

XLON

21/09/2021

13:47:41

00278775763EXPA1

908

9.784

XLON

21/09/2021

13:47:41

00278775764EXPA1

200

9.790

XLON

21/09/2021

13:48:30

00278776018EXPA1

140

9.790

XLON

21/09/2021

13:48:30

00278776019EXPA1

351

9.790

XLON

21/09/2021

13:48:33

00278776041EXPA1

382

9.790

XLON

21/09/2021

13:48:33

00278776042EXPA1

200

9.798

XLON

21/09/2021

13:50:37

00278776878EXPA1

165

9.798

XLON

21/09/2021

13:50:37

00278776880EXPA1

131

9.800

XLON

21/09/2021

13:50:49

00278776949EXPA1

463

9.794

XLON

21/09/2021

13:51:23

00278777145EXPA1

20

9.794

XLON

21/09/2021

13:51:23

00278777146EXPA1

450

9.792

XLON

21/09/2021

13:51:55

00278777388EXPA1

78

9.796

XLON

21/09/2021

13:52:55

00278777810EXPA1

326

9.796

XLON

21/09/2021

13:52:55

00278777811EXPA1

200

9.796

XLON

21/09/2021

13:53:01

00278777897EXPA1

441

9.796

XLON

21/09/2021

13:53:01

00278777898EXPA1

973

9.796

XLON

21/09/2021

13:53:02

00278777937EXPA1

487

9.786

XLON

21/09/2021

13:53:33

00278778128EXPA1

583

9.782

XLON

21/09/2021

13:54:01

00278778353EXPA1

421

9.784

XLON

21/09/2021

13:54:54

00278778757EXPA1

222

9.792

XLON

21/09/2021

13:55:06

00278778875EXPA1

559

9.792

XLON

21/09/2021

13:55:06

00278778876EXPA1

570

9.792

XLON

21/09/2021

13:55:06

00278778877EXPA1

200

9.794

XLON

21/09/2021

13:56:15

00278779377EXPA1

12

9.794

XLON

21/09/2021

13:56:15

00278779378EXPA1

12

9.794

XLON

21/09/2021

13:56:15

00278779379EXPA1

12

9.794

XLON

21/09/2021

13:56:15

00278779380EXPA1

12

9.794

XLON

21/09/2021

13:56:15

00278779381EXPA1

12

9.794

XLON

21/09/2021

13:56:16

00278779382EXPA1

12

9.794

XLON

21/09/2021

13:56:16

00278779383EXPA1

140

9.794

XLON

21/09/2021

13:56:16

00278779384EXPA1

12

9.794

XLON

21/09/2021

13:56:16

00278779385EXPA1

12

9.794

XLON

21/09/2021

13:56:16

00278779386EXPA1

5

9.794

XLON

21/09/2021

13:56:16

00278779387EXPA1

1275

9.794

XLON

21/09/2021

13:56:16

00278779388EXPA1

259

9.776

XLON

21/09/2021

13:56:56

00278779683EXPA1

133

9.776

XLON

21/09/2021

13:56:56

00278779684EXPA1

179

9.776

XLON

21/09/2021

13:56:56

00278779685EXPA1

366

9.758

XLON

21/09/2021

13:58:35

00278780496EXPA1

148

9.758

XLON

21/09/2021

13:58:35

00278780497EXPA1

200

9.764

XLON

21/09/2021

13:59:08

00278780799EXPA1

150

9.764

XLON

21/09/2021

13:59:08

00278780800EXPA1

216

9.764

XLON

21/09/2021

13:59:08

00278780801EXPA1

140

9.764

XLON

21/09/2021

13:59:08

00278780802EXPA1

200

9.764

XLON

21/09/2021

13:59:08

00278780803EXPA1

131

9.768

XLON

21/09/2021

13:59:42

00278781046EXPA1

344

9.768

XLON

21/09/2021

13:59:42

00278781047EXPA1

419

9.768

XLON

21/09/2021

13:59:42

00278781048EXPA1

74

9.776

XLON

21/09/2021

14:00:05

00278781233EXPA1

194

9.776

XLON

21/09/2021

14:00:05

00278781234EXPA1

599

9.776

XLON

21/09/2021

14:00:05

00278781235EXPA1

463

9.770

XLON

21/09/2021

14:00:31

00278781432EXPA1

200

9.762

XLON

21/09/2021

14:01:00

00278781600EXPA1

128

9.762

XLON

21/09/2021

14:01:02

00278781609EXPA1

756

9.762

XLON

21/09/2021

14:01:02

00278781610EXPA1

651

9.764

XLON

21/09/2021

14:01:36

00278781767EXPA1

507

9.760

XLON

21/09/2021

14:01:43

00278781812EXPA1

1000

9.764

XLON

21/09/2021

14:02:27

00278782138EXPA1

360

9.764

XLON

21/09/2021

14:02:27

00278782139EXPA1

428

9.760

XLON

21/09/2021

14:02:49

00278782351EXPA1

200

9.760

XLON

21/09/2021

14:03:17

00278782604EXPA1

152

9.760

XLON

21/09/2021

14:03:17

00278782605EXPA1

1244

9.760

XLON

21/09/2021

14:03:23

00278782641EXPA1

752

9.770

XLON

21/09/2021

14:04:25

00278783131EXPA1

905

9.770

XLON

21/09/2021

14:04:25

00278783132EXPA1

291

9.760

XLON

21/09/2021

14:05:08

00278783460EXPA1

1085

9.760

XLON

21/09/2021

14:05:11

00278783476EXPA1

469

9.752

XLON

21/09/2021

14:05:37

00278783666EXPA1

29

9.752

XLON

21/09/2021

14:05:37

00278783668EXPA1

200

9.750

XLON

21/09/2021

14:06:12

00278783935EXPA1

304

9.752

XLON

21/09/2021

14:06:23

00278784040EXPA1

1115

9.752

XLON

21/09/2021

14:06:23

00278784045EXPA1

36

9.746

XLON

21/09/2021

14:07:08

00278784412EXPA1

720

9.746

XLON

21/09/2021

14:07:08

00278784413EXPA1

342

9.744

XLON

21/09/2021

14:07:38

00278784661EXPA1

166

9.744

XLON

21/09/2021

14:07:38

00278784663EXPA1

674

9.748

XLON

21/09/2021

14:08:06

00278784892EXPA1

22

9.748

XLON

21/09/2021

14:08:08

00278784912EXPA1

451

9.748

XLON

21/09/2021

14:08:12

00278784958EXPA1

1060

9.744

XLON

21/09/2021

14:09:09

00278785411EXPA1

523

9.738

XLON

21/09/2021

14:09:41

00278785693EXPA1

801

9.742

XLON

21/09/2021

14:10:51

00278786227EXPA1

133

9.742

XLON

21/09/2021

14:10:51

00278786229EXPA1

1114

9.742

XLON

21/09/2021

14:10:51

00278786230EXPA1

294

9.742

XLON

21/09/2021

14:10:51

00278786231EXPA1

482

9.738

XLON

21/09/2021

14:11:42

00278786586EXPA1

200

9.734

XLON

21/09/2021

14:12:04

00278786773EXPA1

444

9.734

XLON

21/09/2021

14:12:04

00278786774EXPA1

551

9.738

XLON

21/09/2021

14:12:31

00278786966EXPA1

200

9.740

XLON

21/09/2021

14:13:33

00278787375EXPA1

284

9.740

XLON

21/09/2021

14:13:33

00278787376EXPA1

456

9.742

XLON

21/09/2021

14:13:53

00278787533EXPA1

200

9.738

XLON

21/09/2021

14:14:48

00278787932EXPA1

430

9.738

XLON

21/09/2021

14:14:48

00278787933EXPA1

152

9.738

XLON

21/09/2021

14:14:48

00278787935EXPA1

200

9.738

XLON

21/09/2021

14:14:48

00278787936EXPA1

441

9.734

XLON

21/09/2021

14:15:03

00278788030EXPA1

480

9.738

XLON

21/09/2021

14:15:41

00278788279EXPA1

77

9.738

XLON

21/09/2021

14:15:41

00278788280EXPA1

60

9.738

XLON

21/09/2021

14:15:41

00278788281EXPA1

285

9.734

XLON

21/09/2021

14:15:59

00278788474EXPA1

291

9.734

XLON

21/09/2021

14:15:59

00278788476EXPA1

24

9.732

XLON

21/09/2021

14:16:53

00278788809EXPA1

1080

9.732

XLON

21/09/2021

14:16:58

00278788857EXPA1

146

9.722

XLON

21/09/2021

14:17:54

00278789330EXPA1

200

9.724

XLON

21/09/2021

14:18:05

00278789403EXPA1

420

9.724

XLON

21/09/2021

14:18:05

00278789405EXPA1

861

9.720

XLON

21/09/2021

14:18:41

00278789656EXPA1

604

9.720

XLON

21/09/2021

14:19:08

00278789822EXPA1

330

9.728

XLON

21/09/2021

14:19:40

00278790024EXPA1

129

9.728

XLON

21/09/2021

14:19:40

00278790026EXPA1

256

9.730

XLON

21/09/2021

14:20:05

00278790286EXPA1

324

9.730

XLON

21/09/2021

14:20:05

00278790287EXPA1

518

9.726

XLON

21/09/2021

14:20:27

00278790444EXPA1

545

9.732

XLON

21/09/2021

14:20:53

00278790668EXPA1

564

9.728

XLON

21/09/2021

14:21:27

00278790859EXPA1

104

9.728

XLON

21/09/2021

14:21:53

00278790965EXPA1

523

9.726

XLON

21/09/2021

14:21:55

00278790992EXPA1

535

9.724

XLON

21/09/2021

14:22:25

00278791151EXPA1

152

9.724

XLON

21/09/2021

14:22:47

00278791247EXPA1

145

9.726

XLON

21/09/2021

14:23:23

00278791455EXPA1

1122

9.726

XLON

21/09/2021

14:23:23

00278791459EXPA1

43

9.722

XLON

21/09/2021

14:24:36

00278791910EXPA1

1611

9.722

XLON

21/09/2021

14:24:38

00278791914EXPA1

120

9.722

XLON

21/09/2021

14:24:38

00278791915EXPA1

31

9.718

XLON

21/09/2021

14:25:30

00278792326EXPA1

1261

9.724

XLON

21/09/2021

14:26:08

00278792558EXPA1

698

9.720

XLON

21/09/2021

14:27:08

00278792841EXPA1

97

9.720

XLON

21/09/2021

14:27:08

00278792843EXPA1

56

9.720

XLON

21/09/2021

14:27:08

00278792844EXPA1

102

9.720

XLON

21/09/2021

14:27:08

00278792845EXPA1

79

9.720

XLON

21/09/2021

14:27:08

00278792847EXPA1

155

9.720

XLON

21/09/2021

14:27:08

00278792848EXPA1

395

9.712

XLON

21/09/2021

14:27:53

00278793121EXPA1

130

9.712

XLON

21/09/2021

14:27:53

00278793122EXPA1

287

9.720

XLON

21/09/2021

14:28:57

00278793526EXPA1

833

9.722

XLON

21/09/2021

14:29:03

00278793567EXPA1

115

9.728

XLON

21/09/2021

14:30:01

00278793893EXPA1

73

9.728

XLON

21/09/2021

14:30:01

00278793894EXPA1

372

9.728

XLON

21/09/2021

14:30:01

00278793895EXPA1

185

9.742

XLON

21/09/2021

14:30:44

00278794146EXPA1

1966

9.742

XLON

21/09/2021

14:30:44

00278794147EXPA1

689

9.732

XLON

21/09/2021

14:32:07

00278794731EXPA1

772

9.732

XLON

21/09/2021

14:32:07

00278794732EXPA1

746

9.732

XLON

21/09/2021

14:33:16

00278795122EXPA1

407

9.732

XLON

21/09/2021

14:33:16

00278795123EXPA1

1877

9.738

XLON

21/09/2021

14:34:27

00278795527EXPA1

3

9.740

XLON

21/09/2021

14:35:22

00278795820EXPA1

141

9.740

XLON

21/09/2021

14:35:22

00278795822EXPA1

147

9.740

XLON

21/09/2021

14:35:27

00278795839EXPA1

448

9.740

XLON

21/09/2021

14:36:05

00278796091EXPA1

74

9.740

XLON

21/09/2021

14:36:08

00278796111EXPA1

88

9.744

XLON

21/09/2021

14:36:38

00278796341EXPA1

663

9.744

XLON

21/09/2021

14:36:38

00278796342EXPA1

441

9.744

XLON

21/09/2021

14:36:38

00278796343EXPA1

23

9.744

XLON

21/09/2021

14:36:38

00278796344EXPA1

456

9.736

XLON

21/09/2021

14:37:41

00278796728EXPA1

407

9.736

XLON

21/09/2021

14:37:41

00278796729EXPA1

748

9.736

XLON

21/09/2021

14:37:41

00278796730EXPA1

601

9.738

XLON

21/09/2021

14:38:16

00278796915EXPA1

608

9.730

XLON

21/09/2021

14:38:38

00278797030EXPA1

205

9.746

XLON

21/09/2021

14:40:08

00278797608EXPA1

29

9.746

XLON

21/09/2021

14:40:08

00278797610EXPA1

66

9.746

XLON

21/09/2021

14:40:11

00278797624EXPA1

225

9.746

XLON

21/09/2021

14:40:11

00278797628EXPA1

103

9.746

XLON

21/09/2021

14:40:11

00278797629EXPA1

3

9.736

XLON

21/09/2021

14:40:54

00278797908EXPA1

32

9.738

XLON

21/09/2021

14:41:55

00278798226EXPA1

422

9.738

XLON

21/09/2021

14:41:58

00278798235EXPA1

549

9.736

XLON

21/09/2021

14:41:58

00278798236EXPA1

1246

9.734

XLON

21/09/2021

14:42:32

00278798385EXPA1

322

9.734

XLON

21/09/2021

14:42:32

00278798387EXPA1

293

9.732

XLON

21/09/2021

14:44:02

00278798947EXPA1

806

9.732

XLON

21/09/2021

14:44:02

00278798950EXPA1

108

9.728

XLON

21/09/2021

14:44:48

00278799268EXPA1

592

9.728

XLON

21/09/2021

14:44:48

00278799269EXPA1

910

9.728

XLON

21/09/2021

14:44:48

00278799270EXPA1

442

9.718

XLON

21/09/2021

14:45:33

00278799645EXPA1

190

9.718

XLON

21/09/2021

14:45:33

00278799647EXPA1

358

9.724

XLON

21/09/2021

14:46:19

00278799891EXPA1

175

9.724

XLON

21/09/2021

14:46:19

00278799892EXPA1

150

9.724

XLON

21/09/2021

14:46:19

00278799893EXPA1

200

9.724

XLON

21/09/2021

14:46:19

00278799894EXPA1

501

9.724

XLON

21/09/2021

14:46:20

00278799895EXPA1

570

9.716

XLON

21/09/2021

14:48:12

00278800699EXPA1

1

9.712

XLON

21/09/2021

14:48:43

00278800927EXPA1

200

9.714

XLON

21/09/2021

14:48:43

00278800928EXPA1

251

9.714

XLON

21/09/2021

14:48:43

00278800932EXPA1

305

9.714

XLON

21/09/2021

14:48:43

00278800933EXPA1

150

9.714

XLON

21/09/2021

14:48:43

00278800934EXPA1

200

9.714

XLON

21/09/2021

14:48:45

00278800951EXPA1

385

9.714

XLON

21/09/2021

14:48:45

00278800952EXPA1

55

9.710

XLON

21/09/2021

14:49:46

00278801356EXPA1

564

9.710

XLON

21/09/2021

14:49:46

00278801358EXPA1

480

9.710

XLON

21/09/2021

14:49:46

00278801359EXPA1

145

9.710

XLON

21/09/2021

14:49:46

00278801361EXPA1

286

9.702

XLON

21/09/2021

14:50:45

00278801884EXPA1

307

9.702

XLON

21/09/2021

14:50:45

00278801885EXPA1

184

9.702

XLON

21/09/2021

14:50:47

00278801896EXPA1

6

9.698

XLON

21/09/2021

14:51:38

00278802316EXPA1

2

9.698

XLON

21/09/2021

14:51:41

00278802329EXPA1

200

9.700

XLON

21/09/2021

14:52:09

00278802498EXPA1

191

9.700

XLON

21/09/2021

14:52:26

00278802586EXPA1

842

9.700

XLON

21/09/2021

14:52:26

00278802596EXPA1

352

9.700

XLON

21/09/2021

14:52:31

00278802664EXPA1

431

9.700

XLON

21/09/2021

14:52:31

00278802667EXPA1

131

9.702

XLON

21/09/2021

14:53:09

00278802935EXPA1

591

9.700

XLON

21/09/2021

14:53:46

00278803231EXPA1

200

9.698

XLON

21/09/2021

14:53:53

00278803258EXPA1

600

9.698

XLON

21/09/2021

14:54:09

00278803380EXPA1

639

9.698

XLON

21/09/2021

14:54:09

00278803381EXPA1

200

9.698

XLON

21/09/2021

14:55:13

00278803842EXPA1

220

9.700

XLON

21/09/2021

14:55:13

00278803843EXPA1

585

9.700

XLON

21/09/2021

14:55:13

00278803844EXPA1

46

9.700

XLON

21/09/2021

14:55:13

00278803845EXPA1

504

9.702

XLON

21/09/2021

14:55:50

00278804033EXPA1

564

9.696

XLON

21/09/2021

14:56:09

00278804157EXPA1

200

9.696

XLON

21/09/2021

14:56:34

00278804282EXPA1

150

9.696

XLON

21/09/2021

14:56:34

00278804283EXPA1

206

9.696

XLON

21/09/2021

14:56:34

00278804284EXPA1

716

9.702

XLON

21/09/2021

14:57:42

00278804591EXPA1

228

9.702

XLON

21/09/2021

14:57:42

00278804592EXPA1

200

9.700

XLON

21/09/2021

14:59:07

00278805056EXPA1

113

9.700

XLON

21/09/2021

14:59:10

00278805059EXPA1

94

9.700

XLON

21/09/2021

14:59:10

00278805060EXPA1

459

9.700

XLON

21/09/2021

14:59:10

00278805061EXPA1

562

9.700

XLON

21/09/2021

14:59:10

00278805062EXPA1

583

9.698

XLON

21/09/2021

14:59:51

00278805384EXPA1

796

9.698

XLON

21/09/2021

15:00:27

00278805740EXPA1

17

9.698

XLON

21/09/2021

15:00:27

00278805741EXPA1

619

9.696

XLON

21/09/2021

15:00:55

00278805942EXPA1

143

9.696

XLON

21/09/2021

15:01:30

00278806217EXPA1

1640

9.696

XLON

21/09/2021

15:01:30

00278806218EXPA1

562

9.692

XLON

21/09/2021

15:02:22

00278806541EXPA1

203

9.694

XLON

21/09/2021

15:02:41

00278806651EXPA1

150

9.694

XLON

21/09/2021

15:02:41

00278806652EXPA1

172

9.696

XLON

21/09/2021

15:03:09

00278806798EXPA1

1030

9.696

XLON

21/09/2021

15:03:09

00278806800EXPA1

217

9.692

XLON

21/09/2021

15:03:46

00278807087EXPA1

293

9.692

XLON

21/09/2021

15:03:46

00278807088EXPA1

592

9.692

XLON

21/09/2021

15:03:46

00278807089EXPA1

307

9.692

XLON

21/09/2021

15:03:46

00278807090EXPA1

766

9.702

XLON

21/09/2021

15:04:48

00278807540EXPA1

397

9.702

XLON

21/09/2021

15:04:48

00278807541EXPA1

863

9.692

XLON

21/09/2021

15:05:15

00278807842EXPA1

200

9.696

XLON

21/09/2021

15:06:08

00278808186EXPA1

141

9.696

XLON

21/09/2021

15:06:08

00278808187EXPA1

150

9.696

XLON

21/09/2021

15:06:08

00278808188EXPA1

100

9.696

XLON

21/09/2021

15:06:08

00278808189EXPA1

100

9.696

XLON

21/09/2021

15:06:08

00278808190EXPA1

72

9.696

XLON

21/09/2021

15:06:08

00278808191EXPA1

200

9.696

XLON

21/09/2021

15:06:08

00278808192EXPA1

179

9.696

XLON

21/09/2021

15:06:08

00278808194EXPA1

27

9.696

XLON

21/09/2021

15:06:08

00278808195EXPA1

200

9.702

XLON

21/09/2021

15:06:48

00278808453EXPA1

200

9.702

XLON

21/09/2021

15:07:01

00278808515EXPA1

569

9.702

XLON

21/09/2021

15:07:01

00278808516EXPA1

588

9.690

XLON

21/09/2021

15:07:43

00278808716EXPA1

3

9.694

XLON

21/09/2021

15:08:08

00278808892EXPA1

104

9.704

XLON

21/09/2021

15:09:11

00278809326EXPA1

126

9.704

XLON

21/09/2021

15:09:11

00278809327EXPA1

205

9.704

XLON

21/09/2021

15:09:11

00278809328EXPA1

854

9.704

XLON

21/09/2021

15:09:14

00278809352EXPA1

485

9.700

XLON

21/09/2021

15:09:47

00278809602EXPA1

557

9.700

XLON

21/09/2021

15:10:26

00278809881EXPA1

119

9.700

XLON

21/09/2021

15:10:26

00278809882EXPA1

452

9.700

XLON

21/09/2021

15:10:26

00278809886EXPA1

500

9.698

XLON

21/09/2021

15:11:12

00278810250EXPA1

37

9.698

XLON

21/09/2021

15:11:12

00278810251EXPA1

107

9.700

XLON

21/09/2021

15:11:42

00278810396EXPA1

193

9.700

XLON

21/09/2021

15:11:42

00278810397EXPA1

436

9.700

XLON

21/09/2021

15:11:42

00278810398EXPA1

145

9.700

XLON

21/09/2021

15:11:42

00278810399EXPA1

147

9.700

XLON

21/09/2021

15:11:42

00278810400EXPA1

146

9.700

XLON

21/09/2021

15:11:42

00278810401EXPA1

348

9.700

XLON

21/09/2021

15:11:42

00278810402EXPA1

516

9.696

XLON

21/09/2021

15:12:10

00278810536EXPA1

2

9.698

XLON

21/09/2021

15:12:42

00278810681EXPA1

417

9.698

XLON

21/09/2021

15:12:42

00278810682EXPA1

164

9.698

XLON

21/09/2021

15:12:42

00278810684EXPA1

320

9.696

XLON

21/09/2021

15:13:07

00278810855EXPA1

200

9.696

XLON

21/09/2021

15:13:07

00278810856EXPA1

424

9.696

XLON

21/09/2021

15:13:07

00278810857EXPA1

200

9.696

XLON

21/09/2021

15:13:07

00278810858EXPA1

200

9.696

XLON

21/09/2021

15:13:07

00278810859EXPA1

152

9.700

XLON

21/09/2021

15:14:06

00278811145EXPA1

732

9.700

XLON

21/09/2021

15:14:07

00278811151EXPA1

216

9.700

XLON

21/09/2021

15:14:07

00278811152EXPA1

579

9.696

XLON

21/09/2021

15:14:54

00278811398EXPA1

150

9.698

XLON

21/09/2021

15:15:16

00278811602EXPA1

213

9.698

XLON

21/09/2021

15:15:16

00278811604EXPA1

310

9.698

XLON

21/09/2021

15:15:16

00278811605EXPA1

146

9.702

XLON

21/09/2021

15:15:45

00278811756EXPA1

211

9.702

XLON

21/09/2021

15:15:47

00278811769EXPA1

22

9.702

XLON

21/09/2021

15:15:55

00278811797EXPA1

601

9.702

XLON

21/09/2021

15:16:18

00278811966EXPA1

244

9.702

XLON

21/09/2021

15:16:18

00278811967EXPA1

361

9.702

XLON

21/09/2021

15:16:18

00278811968EXPA1

339

9.702

XLON

21/09/2021

15:17:05

00278812232EXPA1

1248

9.702

XLON

21/09/2021

15:17:05

00278812233EXPA1

286

9.700

XLON

21/09/2021

15:17:28

00278812407EXPA1

142

9.700

XLON

21/09/2021

15:17:28

00278812408EXPA1

8

9.700

XLON

21/09/2021

15:17:28

00278812409EXPA1

68

9.700

XLON

21/09/2021

15:17:28

00278812410EXPA1

487

9.700

XLON

21/09/2021

15:17:28

00278812411EXPA1

589

9.700

XLON

21/09/2021

15:17:28

00278812412EXPA1

143

9.698

XLON

21/09/2021

15:18:21

00278812674EXPA1

38

9.698

XLON

21/09/2021

15:18:24

00278812692EXPA1

284

9.698

XLON

21/09/2021

15:18:24

00278812693EXPA1

134

9.698

XLON

21/09/2021

15:19:11

00278813032EXPA1

290

9.698

XLON

21/09/2021

15:20:10

00278813438EXPA1

152

9.700

XLON

21/09/2021

15:20:37

00278813611EXPA1

67

9.700

XLON

21/09/2021

15:20:37

00278813613EXPA1

679

9.702

XLON

21/09/2021

15:21:21

00278813932EXPA1

195

9.702

XLON

21/09/2021

15:21:26

00278813954EXPA1

280

9.702

XLON

21/09/2021

15:21:29

00278813974EXPA1

139

9.702

XLON

21/09/2021

15:21:29

00278813976EXPA1

200

9.702

XLON

21/09/2021

15:21:29

00278813977EXPA1

142

9.702

XLON

21/09/2021

15:21:44

00278814096EXPA1

448

9.702

XLON

21/09/2021

15:21:44

00278814097EXPA1

528

9.700

XLON

21/09/2021

15:21:56

00278814189EXPA1

297

9.700

XLON

21/09/2021

15:22:01

00278814220EXPA1

148

9.700

XLON

21/09/2021

15:22:01

00278814221EXPA1

196

9.700

XLON

21/09/2021

15:22:01

00278814222EXPA1

150

9.700

XLON

21/09/2021

15:22:01

00278814223EXPA1

190

9.698

XLON

21/09/2021

15:22:04

00278814300EXPA1

134

9.698

XLON

21/09/2021

15:22:04

00278814301EXPA1

146

9.700

XLON

21/09/2021

15:22:13

00278814348EXPA1

189

9.700

XLON

21/09/2021

15:22:13

00278814349EXPA1

146

9.700

XLON

21/09/2021

15:22:13

00278814350EXPA1

4

9.700

XLON

21/09/2021

15:22:16

00278814389EXPA1

654

9.698

XLON

21/09/2021

15:22:35

00278814474EXPA1

200

9.698

XLON

21/09/2021

15:23:04

00278814674EXPA1

200

9.698

XLON

21/09/2021

15:23:04

00278814680EXPA1

165

9.698

XLON

21/09/2021

15:23:04

00278814681EXPA1

84

9.698

XLON

21/09/2021

15:23:04

00278814683EXPA1

16

9.698

XLON

21/09/2021

15:23:07

00278814704EXPA1

200

9.698

XLON

21/09/2021

15:23:07

00278814705EXPA1

100

9.698

XLON

21/09/2021

15:23:07

00278814706EXPA1

200

9.698

XLON

21/09/2021

15:23:07

00278814707EXPA1

126

9.698

XLON

21/09/2021

15:23:07

00278814708EXPA1

200

9.698

XLON

21/09/2021

15:23:10

00278814723EXPA1

67

9.698

XLON

21/09/2021

15:23:10

00278814724EXPA1

156

9.698

XLON

21/09/2021

15:23:10

00278814725EXPA1

200

9.698

XLON

21/09/2021

15:23:13

00278814733EXPA1

265

9.698

XLON

21/09/2021

15:23:19

00278814767EXPA1

168

9.698

XLON

21/09/2021

15:23:22

00278814785EXPA1

131

9.698

XLON

21/09/2021

15:23:40

00278814891EXPA1

145

9.698

XLON

21/09/2021

15:23:40

00278814892EXPA1

126

9.698

XLON

21/09/2021

15:23:40

00278814893EXPA1

673

9.696

XLON

21/09/2021

15:24:03

00278815023EXPA1

1000

9.696

XLON

21/09/2021

15:24:08

00278815059EXPA1

396

9.696

XLON

21/09/2021

15:24:08

00278815060EXPA1

27

9.696

XLON

21/09/2021

15:24:08

00278815061EXPA1

4

9.696

XLON

21/09/2021

15:24:11

00278815084EXPA1

200

9.696

XLON

21/09/2021

15:24:17

00278815106EXPA1

67

9.696

XLON

21/09/2021

15:24:17

00278815107EXPA1

145

9.696

XLON

21/09/2021

15:24:17

00278815108EXPA1

200

9.696

XLON

21/09/2021

15:24:17

00278815109EXPA1

96

9.696

XLON

21/09/2021

15:24:17

00278815111EXPA1

126

9.696

XLON

21/09/2021

15:24:17

00278815113EXPA1

667

9.696

XLON

21/09/2021

15:24:26

00278815159EXPA1

9

9.696

XLON

21/09/2021

15:24:29

00278815204EXPA1

100

9.696

XLON

21/09/2021

15:24:29

00278815205EXPA1

82

9.696

XLON

21/09/2021

15:24:29

00278815206EXPA1

1

9.696

XLON

21/09/2021

15:24:32

00278815234EXPA1

200

9.698

XLON

21/09/2021

15:24:41

00278815288EXPA1

200

9.698

XLON

21/09/2021

15:24:41

00278815289EXPA1

200

9.698

XLON

21/09/2021

15:24:41

00278815290EXPA1

86

9.698

XLON

21/09/2021

15:25:19

00278815580EXPA1

1500

9.698

XLON

21/09/2021

15:25:19

00278815581EXPA1

1787

9.698

XLON

21/09/2021

15:25:19

00278815582EXPA1

200

9.696

XLON

21/09/2021

15:26:40

00278816128EXPA1

144

9.696

XLON

21/09/2021

15:26:40

00278816129EXPA1

930

9.696

XLON

21/09/2021

15:26:40

00278816130EXPA1

726

9.696

XLON

21/09/2021

15:26:40

00278816131EXPA1












 

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
 
 
POSDKDBBABKDPCB

Companies

WPP (WPP)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today