Transaction in Own Shares

RNS Number : 9450A
WPP PLC
04 June 2021
 

WPP plc




ISIN: JE00B8KF9B49




04/06/2021










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






The Company announces that on 04/06/2021 it has purchased a total of 356,300 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

251,489

26,717

48,713

29,381

Highest price paid (per ordinary share)

10.025

10.020

10.020

10.020

Lowest price paid (per ordinary share)

9.950

9.954

9.950

9.954

Volume weighted average price paid (per ordinary share)

9.9923

9.9941

9.9915

9.9902












The purchases form part of the Company's share buyback programme announced on 11th March 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 1,273,267,103 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 1,202,777,150 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

984

9.958

BATE

04/06/2021

07:05:50

00267725074EXPA1

39

9.964

BATE

04/06/2021

07:10:16

00267726437EXPA1

100

9.964

BATE

04/06/2021

07:10:16

00267726440EXPA1

172

10.005

BATE

04/06/2021

07:37:14

00267733415EXPA1

100

10.005

BATE

04/06/2021

07:37:14

00267733416EXPA1

34

10.015

BATE

04/06/2021

07:51:24

00267737278EXPA1

100

10.015

BATE

04/06/2021

07:51:24

00267737280EXPA1

90

10.015

BATE

04/06/2021

07:51:24

00267737281EXPA1

100

10.015

BATE

04/06/2021

07:51:24

00267737282EXPA1

251

10.015

BATE

04/06/2021

07:51:24

00267737283EXPA1

278

10.020

BATE

04/06/2021

07:51:33

00267737322EXPA1

33

10.020

BATE

04/06/2021

07:51:36

00267737341EXPA1

100

10.010

BATE

04/06/2021

08:17:03

00267744047EXPA1

67

10.000

BATE

04/06/2021

08:24:22

00267745842EXPA1

3

10.000

BATE

04/06/2021

08:45:48

00267751132EXPA1

107

9.992

BATE

04/06/2021

08:47:12

00267751465EXPA1

44

9.990

BATE

04/06/2021

08:48:42

00267751840EXPA1

1

10.000

BATE

04/06/2021

09:06:24

00267756070EXPA1

1

10.000

BATE

04/06/2021

09:06:24

00267756071EXPA1

1000

10.000

BATE

04/06/2021

09:06:37

00267756127EXPA1

500

10.000

BATE

04/06/2021

09:06:37

00267756128EXPA1

47

10.000

BATE

04/06/2021

09:06:37

00267756129EXPA1

32

10.000

BATE

04/06/2021

09:06:37

00267756130EXPA1

143

9.992

BATE

04/06/2021

09:39:32

00267763822EXPA1

172

9.986

BATE

04/06/2021

09:46:50

00267765450EXPA1

36

9.988

BATE

04/06/2021

10:05:53

00267770672EXPA1

172

9.992

BATE

04/06/2021

10:10:23

00267771651EXPA1

179

9.992

BATE

04/06/2021

10:10:35

00267771691EXPA1

320

10.010

BATE

04/06/2021

11:58:44

00267794040EXPA1

1356

10.010

BATE

04/06/2021

11:58:44

00267794041EXPA1

320

10.010

BATE

04/06/2021

12:02:17

00267794742EXPA1

23

10.010

BATE

04/06/2021

12:02:48

00267794864EXPA1

49

10.010

BATE

04/06/2021

12:02:48

00267794865EXPA1

29

10.010

BATE

04/06/2021

12:02:48

00267794866EXPA1

6

10.010

BATE

04/06/2021

12:02:48

00267794867EXPA1

1535

10.010

BATE

04/06/2021

12:02:48

00267794868EXPA1

244

10.005

BATE

04/06/2021

12:12:17

00267797154EXPA1

275

10.015

BATE

04/06/2021

12:45:20

00267805962EXPA1

200

10.015

BATE

04/06/2021

12:45:20

00267805964EXPA1

1092

10.010

BATE

04/06/2021

12:54:02

00267808500EXPA1

144

10.020

BATE

04/06/2021

13:04:07

00267811759EXPA1

359

10.020

BATE

04/06/2021

13:05:37

00267812147EXPA1

200

10.020

BATE

04/06/2021

13:05:37

00267812148EXPA1

100

9.982

BATE

04/06/2021

13:31:45

00267820930EXPA1

1

9.982

BATE

04/06/2021

13:31:45

00267820932EXPA1

979

9.986

BATE

04/06/2021

13:35:04

00267822843EXPA1

100

9.986

BATE

04/06/2021

13:35:04

00267822846EXPA1

2

9.982

BATE

04/06/2021

13:35:51

00267823327EXPA1

160

9.982

BATE

04/06/2021

13:35:57

00267823369EXPA1

1032

9.982

BATE

04/06/2021

13:35:57

00267823370EXPA1

314

9.982

BATE

04/06/2021

13:35:57

00267823371EXPA1

375

9.966

BATE

04/06/2021

13:41:34

00267826428EXPA1

1

9.972

BATE

04/06/2021

13:48:22

00267829650EXPA1

119

9.966

BATE

04/06/2021

14:02:40

00267837860EXPA1

304

9.966

BATE

04/06/2021

14:02:46

00267837929EXPA1

10

9.960

BATE

04/06/2021

14:03:53

00267838520EXPA1

65

9.960

BATE

04/06/2021

14:04:07

00267838628EXPA1

259

9.960

BATE

04/06/2021

14:04:07

00267838631EXPA1

14

9.964

BATE

04/06/2021

14:05:30

00267839416EXPA1

34

9.964

BATE

04/06/2021

14:05:46

00267839563EXPA1

500

9.964

BATE

04/06/2021

14:05:46

00267839564EXPA1

123

9.964

BATE

04/06/2021

14:05:46

00267839565EXPA1

27

9.964

BATE

04/06/2021

14:05:46

00267839566EXPA1

95

9.964

BATE

04/06/2021

14:05:46

00267839568EXPA1

11

9.964

BATE

04/06/2021

14:06:47

00267840213EXPA1

147

9.960

BATE

04/06/2021

14:11:12

00267842622EXPA1

22

9.956

BATE

04/06/2021

14:12:29

00267843303EXPA1

16

9.956

BATE

04/06/2021

14:12:29

00267843306EXPA1

18

9.954

BATE

04/06/2021

14:14:40

00267844391EXPA1

15

9.954

BATE

04/06/2021

14:14:43

00267844418EXPA1

22

9.956

BATE

04/06/2021

14:19:26

00267846861EXPA1

23

9.960

BATE

04/06/2021

14:22:30

00267848596EXPA1

78

9.962

BATE

04/06/2021

14:22:33

00267848610EXPA1

144

9.962

BATE

04/06/2021

14:23:09

00267848855EXPA1

11

9.962

BATE

04/06/2021

14:23:12

00267848889EXPA1

87

9.968

BATE

04/06/2021

14:29:33

00267852540EXPA1

51

9.968

BATE

04/06/2021

14:29:50

00267852706EXPA1

100

9.968

BATE

04/06/2021

14:37:59

00267857269EXPA1

2

9.980

BATE

04/06/2021

14:45:36

00267861631EXPA1

100

9.980

BATE

04/06/2021

14:45:36

00267861632EXPA1

4

9.988

BATE

04/06/2021

14:49:56

00267864510EXPA1

2

9.988

BATE

04/06/2021

14:49:56

00267864511EXPA1

19

9.988

BATE

04/06/2021

14:50:38

00267865025EXPA1

1

9.988

BATE

04/06/2021

14:50:38

00267865027EXPA1

13

9.988

BATE

04/06/2021

14:50:47

00267865108EXPA1

128

9.988

BATE

04/06/2021

14:50:50

00267865187EXPA1

191

9.992

BATE

04/06/2021

14:52:55

00267866272EXPA1

100

9.992

BATE

04/06/2021

14:52:55

00267866273EXPA1

10

9.992

BATE

04/06/2021

14:52:55

00267866274EXPA1

100

9.992

BATE

04/06/2021

14:52:55

00267866275EXPA1

14

9.992

BATE

04/06/2021

14:52:55

00267866276EXPA1

258

9.992

BATE

04/06/2021

14:52:58

00267866320EXPA1

4

9.992

BATE

04/06/2021

14:52:58

00267866323EXPA1

7

9.992

BATE

04/06/2021

14:53:34

00267866673EXPA1

100

9.992

BATE

04/06/2021

14:53:34

00267866674EXPA1

2

9.992

BATE

04/06/2021

14:53:34

00267866675EXPA1

350

9.992

BATE

04/06/2021

14:53:40

00267866705EXPA1

1

9.992

BATE

04/06/2021

14:53:40

00267866706EXPA1

1

9.992

BATE

04/06/2021

14:53:40

00267866707EXPA1

100

9.996

BATE

04/06/2021

14:58:08

00267869187EXPA1

255

10.000

BATE

04/06/2021

14:59:14

00267869768EXPA1

98

10.005

BATE

04/06/2021

15:03:36

00267873069EXPA1

239

10.005

BATE

04/06/2021

15:03:36

00267873070EXPA1

100

10.005

BATE

04/06/2021

15:03:36

00267873072EXPA1

2

10.005

BATE

04/06/2021

15:03:39

00267873095EXPA1

25

10.005

BATE

04/06/2021

15:04:48

00267873742EXPA1

236

10.005

BATE

04/06/2021

15:04:48

00267873744EXPA1

171

10.005

BATE

04/06/2021

15:04:51

00267873813EXPA1

40

10.005

BATE

04/06/2021

15:08:25

00267876132EXPA1

200

10.005

BATE

04/06/2021

15:08:28

00267876152EXPA1

349

10.005

BATE

04/06/2021

15:13:44

00267879581EXPA1

65

10.005

BATE

04/06/2021

15:13:50

00267879624EXPA1

1

10.005

BATE

04/06/2021

15:13:50

00267879630EXPA1

100

10.005

BATE

04/06/2021

15:13:50

00267879631EXPA1

96

10.010

BATE

04/06/2021

15:14:20

00267879892EXPA1

100

10.010

BATE

04/06/2021

15:14:20

00267879893EXPA1

2

10.010

BATE

04/06/2021

15:14:20

00267879894EXPA1

261

10.010

BATE

04/06/2021

15:14:20

00267879895EXPA1

212

10.010

BATE

04/06/2021

15:14:20

00267879896EXPA1

52

10.010

BATE

04/06/2021

15:14:20

00267879897EXPA1

100

10.010

BATE

04/06/2021

15:14:20

00267879898EXPA1

2

10.010

BATE

04/06/2021

15:14:20

00267879900EXPA1

4

10.010

BATE

04/06/2021

15:14:20

00267879901EXPA1

100

10.010

BATE

04/06/2021

15:14:20

00267879903EXPA1

8

10.010

BATE

04/06/2021

15:14:20

00267879906EXPA1

75

10.010

BATE

04/06/2021

15:14:23

00267879938EXPA1

100

10.010

BATE

04/06/2021

15:14:23

00267879944EXPA1

696

10.010

BATE

04/06/2021

15:14:23

00267879945EXPA1

100

10.010

BATE

04/06/2021

15:14:23

00267879946EXPA1

80

10.010

BATE

04/06/2021

15:14:23

00267879948EXPA1

7

9.990

BATE

04/06/2021

15:17:14

00267881882EXPA1

2

9.990

BATE

04/06/2021

15:17:14

00267881884EXPA1

100

9.990

BATE

04/06/2021

15:17:14

00267881885EXPA1

14

9.990

BATE

04/06/2021

15:17:17

00267881915EXPA1

1

9.990

BATE

04/06/2021

15:17:17

00267881916EXPA1

100

9.990

BATE

04/06/2021

15:17:17

00267881917EXPA1

146

9.990

BATE

04/06/2021

15:17:17

00267881918EXPA1

1

9.990

BATE

04/06/2021

15:17:17

00267881920EXPA1

80

9.990

BATE

04/06/2021

15:17:17

00267881921EXPA1

146

9.990

BATE

04/06/2021

15:17:17

00267881922EXPA1

146

9.990

BATE

04/06/2021

15:17:17

00267881923EXPA1

146

9.990

BATE

04/06/2021

15:17:17

00267881924EXPA1

146

9.990

BATE

04/06/2021

15:17:17

00267881925EXPA1

121

9.990

BATE

04/06/2021

15:17:17

00267881926EXPA1

5

9.990

BATE

04/06/2021

15:17:20

00267881952EXPA1

90

9.990

BATE

04/06/2021

15:17:20

00267881953EXPA1

2

9.990

BATE

04/06/2021

15:17:20

00267881954EXPA1

76

9.990

BATE

04/06/2021

15:17:29

00267882014EXPA1

100

9.990

BATE

04/06/2021

15:17:29

00267882015EXPA1

1

9.990

BATE

04/06/2021

15:17:29

00267882016EXPA1

100

9.990

BATE

04/06/2021

15:17:29

00267882017EXPA1

1

9.990

BATE

04/06/2021

15:17:29

00267882018EXPA1

76

9.990

BATE

04/06/2021

15:17:29

00267882019EXPA1

110

9.990

BATE

04/06/2021

15:17:29

00267882020EXPA1

76

9.990

BATE

04/06/2021

15:17:29

00267882021EXPA1

76

9.990

BATE

04/06/2021

15:17:29

00267882022EXPA1

76

9.990

BATE

04/06/2021

15:17:29

00267882023EXPA1

76

9.990

BATE

04/06/2021

15:17:29

00267882024EXPA1

76

9.990

BATE

04/06/2021

15:17:29

00267882025EXPA1

76

9.990

BATE

04/06/2021

15:17:29

00267882026EXPA1

76

9.990

BATE

04/06/2021

15:17:29

00267882027EXPA1

76

9.990

BATE

04/06/2021

15:17:29

00267882028EXPA1

76

9.990

BATE

04/06/2021

15:17:29

00267882029EXPA1

76

9.990

BATE

04/06/2021

15:17:29

00267882030EXPA1

76

9.990

BATE

04/06/2021

15:17:29

00267882032EXPA1

76

9.990

BATE

04/06/2021

15:17:29

00267882033EXPA1

69

9.990

BATE

04/06/2021

15:17:29

00267882034EXPA1

78

9.988

BATE

04/06/2021

15:17:44

00267882236EXPA1

225

9.988

BATE

04/06/2021

15:17:44

00267882237EXPA1

16

9.988

BATE

04/06/2021

15:17:47

00267882264EXPA1

270

9.988

BATE

04/06/2021

15:17:47

00267882267EXPA1

1

9.988

BATE

04/06/2021

15:17:47

00267882270EXPA1

225

9.988

BATE

04/06/2021

15:17:53

00267882344EXPA1

100

9.984

BATE

04/06/2021

15:20:20

00267884408EXPA1

65

9.982

BATE

04/06/2021

15:20:23

00267884442EXPA1

20

9.982

BATE

04/06/2021

15:20:23

00267884447EXPA1

44

9.982

BATE

04/06/2021

15:20:23

00267884450EXPA1

51

9.982

BATE

04/06/2021

15:20:23

00267884451EXPA1

100

9.982

BATE

04/06/2021

15:20:29

00267884545EXPA1

75

9.982

BATE

04/06/2021

15:20:29

00267884547EXPA1

37

9.980

BATE

04/06/2021

15:20:35

00267884614EXPA1

96

9.980

BATE

04/06/2021

15:20:35

00267884616EXPA1

76

9.980

BATE

04/06/2021

15:20:56

00267884952EXPA1

132

9.980

BATE

04/06/2021

15:21:32

00267885433EXPA1

85

9.980

BATE

04/06/2021

15:21:32

00267885438EXPA1

162

9.980

BATE

04/06/2021

15:22:38

00267886161EXPA1

100

9.980

BATE

04/06/2021

15:22:38

00267886165EXPA1

183

9.984

BATE

04/06/2021

15:23:47

00267887179EXPA1

100

9.984

BATE

04/06/2021

15:23:47

00267887181EXPA1

2

9.984

BATE

04/06/2021

15:23:47

00267887182EXPA1

4

9.984

BATE

04/06/2021

15:23:47

00267887183EXPA1

1

9.950

CHIX

04/06/2021

07:00:44

00267723739EXPA1

1

9.958

CHIX

04/06/2021

07:05:44

00267725057EXPA1

700

9.958

CHIX

04/06/2021

07:05:44

00267725058EXPA1

1

9.994

CHIX

04/06/2021

07:24:16

00267730255EXPA1

1

9.990

CHIX

04/06/2021

07:26:07

00267730637EXPA1

73

9.994

CHIX

04/06/2021

07:26:43

00267730808EXPA1

122

9.996

CHIX

04/06/2021

07:28:07

00267731125EXPA1

1

10.005

CHIX

04/06/2021

07:36:38

00267733262EXPA1

153

10.005

CHIX

04/06/2021

07:37:14

00267733414EXPA1

333

10.005

CHIX

04/06/2021

07:48:05

00267736263EXPA1

384

10.005

CHIX

04/06/2021

07:49:05

00267736550EXPA1

700

10.005

CHIX

04/06/2021

07:49:05

00267736551EXPA1

36

10.015

CHIX

04/06/2021

07:51:21

00267737264EXPA1

587

10.015

CHIX

04/06/2021

07:51:21

00267737267EXPA1

192

10.020

CHIX

04/06/2021

07:51:30

00267737316EXPA1

178

10.020

CHIX

04/06/2021

07:51:30

00267737318EXPA1

165

10.020

CHIX

04/06/2021

07:51:30

00267737319EXPA1

333

10.010

CHIX

04/06/2021

07:58:04

00267738901EXPA1

165

10.010

CHIX

04/06/2021

07:58:04

00267738903EXPA1

400

10.010

CHIX

04/06/2021

07:58:04

00267738905EXPA1

238

10.010

CHIX

04/06/2021

08:04:11

00267740501EXPA1

2

10.010

CHIX

04/06/2021

08:08:03

00267741717EXPA1

234

10.000

CHIX

04/06/2021

08:24:22

00267745840EXPA1

70

10.005

CHIX

04/06/2021

08:39:34

00267749655EXPA1

700

10.005

CHIX

04/06/2021

08:39:34

00267749656EXPA1

4

10.005

CHIX

04/06/2021

08:41:55

00267750195EXPA1

600

10.000

CHIX

04/06/2021

08:44:17

00267750737EXPA1

425

10.000

CHIX

04/06/2021

08:45:48

00267751131EXPA1

129

9.992

CHIX

04/06/2021

08:47:12

00267751464EXPA1

700

9.992

CHIX

04/06/2021

08:47:12

00267751466EXPA1

83

9.992

CHIX

04/06/2021

08:47:12

00267751467EXPA1

661

9.992

CHIX

04/06/2021

08:47:12

00267751468EXPA1

235

9.996

CHIX

04/06/2021

08:54:52

00267753350EXPA1

232

9.996

CHIX

04/06/2021

08:54:52

00267753351EXPA1

253

9.990

CHIX

04/06/2021

08:59:38

00267754242EXPA1

278

9.990

CHIX

04/06/2021

08:59:38

00267754244EXPA1

71

9.990

CHIX

04/06/2021

08:59:38

00267754245EXPA1

100

9.990

CHIX

04/06/2021

08:59:38

00267754246EXPA1

174

9.996

CHIX

04/06/2021

09:05:55

00267755907EXPA1

441

9.996

CHIX

04/06/2021

09:05:55

00267755909EXPA1

81

10.000

CHIX

04/06/2021

09:06:24

00267756072EXPA1

177

9.994

CHIX

04/06/2021

09:36:07

00267763016EXPA1

121

9.990

CHIX

04/06/2021

09:54:38

00267767560EXPA1

1021

9.988

CHIX

04/06/2021

09:56:13

00267768050EXPA1

230

9.988

CHIX

04/06/2021

10:03:59

00267770165EXPA1

400

9.988

CHIX

04/06/2021

10:03:59

00267770167EXPA1

2

9.988

CHIX

04/06/2021

10:05:53

00267770671EXPA1

172

9.992

CHIX

04/06/2021

10:10:23

00267771653EXPA1

73

9.992

CHIX

04/06/2021

10:10:23

00267771654EXPA1

127

9.992

CHIX

04/06/2021

10:10:23

00267771655EXPA1

73

9.994

CHIX

04/06/2021

10:25:35

00267775101EXPA1

170

9.994

CHIX

04/06/2021

10:25:35

00267775102EXPA1

141

9.994

CHIX

04/06/2021

10:26:42

00267775247EXPA1

2

9.994

CHIX

04/06/2021

10:27:10

00267775353EXPA1

91

9.994

CHIX

04/06/2021

10:27:19

00267775370EXPA1

2

10.000

CHIX

04/06/2021

10:31:05

00267776214EXPA1

141

9.988

CHIX

04/06/2021

10:36:43

00267777480EXPA1

727

9.992

CHIX

04/06/2021

10:38:10

00267777832EXPA1

126

10.005

CHIX

04/06/2021

11:39:53

00267790260EXPA1

112

10.005

CHIX

04/06/2021

11:44:37

00267791119EXPA1

296

10.005

CHIX

04/06/2021

11:45:07

00267791188EXPA1

15

10.005

CHIX

04/06/2021

11:45:07

00267791189EXPA1

73

10.005

CHIX

04/06/2021

11:46:39

00267791432EXPA1

396

10.005

CHIX

04/06/2021

11:50:26

00267792156EXPA1

64

10.005

CHIX

04/06/2021

11:50:26

00267792158EXPA1

176

10.005

CHIX

04/06/2021

11:50:26

00267792162EXPA1

21

10.005

CHIX

04/06/2021

12:09:23

00267796566EXPA1

59

10.005

CHIX

04/06/2021

12:09:23

00267796567EXPA1

104

10.005

CHIX

04/06/2021

12:09:23

00267796569EXPA1

152

10.005

CHIX

04/06/2021

12:09:23

00267796570EXPA1

304

10.005

CHIX

04/06/2021

12:12:17

00267797155EXPA1

78

10.000

CHIX

04/06/2021

12:18:59

00267798460EXPA1

383

10.000

CHIX

04/06/2021

12:18:59

00267798461EXPA1

459

10.000

CHIX

04/06/2021

12:21:21

00267798991EXPA1

450

10.000

CHIX

04/06/2021

12:25:28

00267800059EXPA1

147

10.000

CHIX

04/06/2021

12:28:18

00267800599EXPA1

291

10.000

CHIX

04/06/2021

12:28:18

00267800600EXPA1

500

10.005

CHIX

04/06/2021

12:32:43

00267802396EXPA1

200

10.005

CHIX

04/06/2021

12:32:43

00267802399EXPA1

357

10.015

CHIX

04/06/2021

12:45:20

00267805959EXPA1

330

10.015

CHIX

04/06/2021

12:45:20

00267805960EXPA1

343

10.020

CHIX

04/06/2021

13:11:06

00267813827EXPA1

65

10.020

CHIX

04/06/2021

13:11:06

00267813830EXPA1

162

10.020

CHIX

04/06/2021

13:13:41

00267814573EXPA1

256

10.020

CHIX

04/06/2021

13:13:41

00267814574EXPA1

425

10.005

CHIX

04/06/2021

13:16:00

00267815260EXPA1

69

9.996

CHIX

04/06/2021

13:20:40

00267816608EXPA1

128

9.996

CHIX

04/06/2021

13:20:40

00267816609EXPA1

73

9.996

CHIX

04/06/2021

13:20:55

00267816723EXPA1

385

10.000

CHIX

04/06/2021

13:21:12

00267816816EXPA1

22

10.000

CHIX

04/06/2021

13:21:12

00267816817EXPA1

303

10.000

CHIX

04/06/2021

13:21:38

00267816941EXPA1

441

10.000

CHIX

04/06/2021

13:24:44

00267817923EXPA1

387

10.000

CHIX

04/06/2021

13:25:30

00267818127EXPA1

134

10.000

CHIX

04/06/2021

13:27:30

00267818847EXPA1

34

10.000

CHIX

04/06/2021

13:27:30

00267818848EXPA1

249

10.000

CHIX

04/06/2021

13:27:30

00267818849EXPA1

57

9.990

CHIX

04/06/2021

13:30:32

00267820238EXPA1

254

9.990

CHIX

04/06/2021

13:30:32

00267820240EXPA1

1034

9.988

CHIX

04/06/2021

13:30:46

00267820346EXPA1

300

9.982

CHIX

04/06/2021

13:31:45

00267820931EXPA1

116

9.982

CHIX

04/06/2021

13:31:45

00267820934EXPA1

73

9.982

CHIX

04/06/2021

13:31:45

00267820935EXPA1

39

9.980

CHIX

04/06/2021

13:33:16

00267821787EXPA1

300

9.988

CHIX

04/06/2021

13:33:39

00267822025EXPA1

143

9.988

CHIX

04/06/2021

13:33:39

00267822026EXPA1

25

9.988

CHIX

04/06/2021

13:33:39

00267822027EXPA1

3

9.990

CHIX

04/06/2021

13:34:51

00267822661EXPA1

4

9.990

CHIX

04/06/2021

13:34:54

00267822680EXPA1

2

9.990

CHIX

04/06/2021

13:34:54

00267822681EXPA1

4

9.984

CHIX

04/06/2021

13:35:00

00267822735EXPA1

73

9.986

CHIX

04/06/2021

13:35:04

00267822844EXPA1

262

9.986

CHIX

04/06/2021

13:35:04

00267822845EXPA1

436

9.968

CHIX

04/06/2021

13:37:09

00267824084EXPA1

298

9.964

CHIX

04/06/2021

13:38:28

00267824793EXPA1

2

9.964

CHIX

04/06/2021

13:42:41

00267826899EXPA1

149

9.964

CHIX

04/06/2021

13:42:55

00267827018EXPA1

75

9.964

CHIX

04/06/2021

13:42:55

00267827019EXPA1

226

9.964

CHIX

04/06/2021

13:42:55

00267827020EXPA1

39

9.972

CHIX

04/06/2021

13:47:07

00267828971EXPA1

70

9.972

CHIX

04/06/2021

13:47:07

00267828972EXPA1

61

9.972

CHIX

04/06/2021

13:47:07

00267828973EXPA1

237

9.972

CHIX

04/06/2021

13:47:07

00267828974EXPA1

137

9.970

CHIX

04/06/2021

13:48:59

00267829988EXPA1

362

9.970

CHIX

04/06/2021

13:48:59

00267829989EXPA1

459

9.972

CHIX

04/06/2021

13:52:38

00267832028EXPA1

70

9.968

CHIX

04/06/2021

14:01:28

00267837109EXPA1

100

9.966

CHIX

04/06/2021

14:01:42

00267837260EXPA1

13

9.966

CHIX

04/06/2021

14:01:57

00267837475EXPA1

200

9.966

CHIX

04/06/2021

14:01:57

00267837477EXPA1

566

9.966

CHIX

04/06/2021

14:02:46

00267837930EXPA1

73

9.960

CHIX

04/06/2021

14:03:53

00267838518EXPA1

73

9.960

CHIX

04/06/2021

14:03:53

00267838519EXPA1

57

9.960

CHIX

04/06/2021

14:04:07

00267838629EXPA1

57

9.960

CHIX

04/06/2021

14:04:07

00267838630EXPA1

87

9.960

CHIX

04/06/2021

14:04:07

00267838632EXPA1

259

9.960

CHIX

04/06/2021

14:04:07

00267838633EXPA1

76

9.962

CHIX

04/06/2021

14:05:36

00267839468EXPA1

59

9.962

CHIX

04/06/2021

14:05:39

00267839508EXPA1

73

9.960

CHIX

04/06/2021

14:10:06

00267842105EXPA1

73

9.960

CHIX

04/06/2021

14:10:09

00267842161EXPA1

73

9.960

CHIX

04/06/2021

14:10:12

00267842195EXPA1

76

9.960

CHIX

04/06/2021

14:10:18

00267842235EXPA1

58

9.960

CHIX

04/06/2021

14:10:21

00267842255EXPA1

71

9.960

CHIX

04/06/2021

14:11:12

00267842620EXPA1

55

9.960

CHIX

04/06/2021

14:11:15

00267842635EXPA1

189

9.960

CHIX

04/06/2021

14:11:15

00267842636EXPA1

73

9.960

CHIX

04/06/2021

14:11:15

00267842637EXPA1

167

9.960

CHIX

04/06/2021

14:11:15

00267842638EXPA1

87

9.960

CHIX

04/06/2021

14:11:15

00267842639EXPA1

142

9.960

CHIX

04/06/2021

14:11:18

00267842655EXPA1

75

9.960

CHIX

04/06/2021

14:11:18

00267842656EXPA1

75

9.960

CHIX

04/06/2021

14:11:21

00267842681EXPA1

75

9.960

CHIX

04/06/2021

14:11:24

00267842707EXPA1

75

9.960

CHIX

04/06/2021

14:11:27

00267842731EXPA1

75

9.960

CHIX

04/06/2021

14:11:30

00267842763EXPA1

51

9.960

CHIX

04/06/2021

14:11:33

00267842777EXPA1

72

9.956

CHIX

04/06/2021

14:12:29

00267843302EXPA1

56

9.956

CHIX

04/06/2021

14:12:32

00267843334EXPA1

55

9.954

CHIX

04/06/2021

14:14:43

00267844417EXPA1

73

9.956

CHIX

04/06/2021

14:19:26

00267846862EXPA1

45

9.958

CHIX

04/06/2021

14:19:29

00267846880EXPA1

74

9.958

CHIX

04/06/2021

14:19:29

00267846883EXPA1

58

9.958

CHIX

04/06/2021

14:19:32

00267846896EXPA1

58

9.960

CHIX

04/06/2021

14:20:16

00267847241EXPA1

73

9.960

CHIX

04/06/2021

14:20:16

00267847242EXPA1

56

9.962

CHIX

04/06/2021

14:20:22

00267847297EXPA1

70

9.962

CHIX

04/06/2021

14:20:40

00267847367EXPA1

70

9.962

CHIX

04/06/2021

14:20:43

00267847388EXPA1

70

9.962

CHIX

04/06/2021

14:20:46

00267847404EXPA1

70

9.962

CHIX

04/06/2021

14:20:49

00267847423EXPA1

70

9.962

CHIX

04/06/2021

14:20:52

00267847432EXPA1

52

9.962

CHIX

04/06/2021

14:20:55

00267847459EXPA1

131

9.960

CHIX

04/06/2021

14:22:15

00267848448EXPA1

25

9.960

CHIX

04/06/2021

14:22:30

00267848597EXPA1

246

9.962

CHIX

04/06/2021

14:24:06

00267849444EXPA1

5

9.962

CHIX

04/06/2021

14:24:06

00267849446EXPA1

441

9.962

CHIX

04/06/2021

14:27:13

00267851228EXPA1

73

9.970

CHIX

04/06/2021

14:31:20

00267853702EXPA1

226

9.968

CHIX

04/06/2021

14:37:59

00267857266EXPA1

17

9.976

CHIX

04/06/2021

14:42:14

00267859714EXPA1

2

9.976

CHIX

04/06/2021

14:42:14

00267859716EXPA1

1

9.978

CHIX

04/06/2021

14:43:53

00267860751EXPA1

2

9.978

CHIX

04/06/2021

14:43:53

00267860753EXPA1

2

9.978

CHIX

04/06/2021

14:44:53

00267861198EXPA1

2

9.978

CHIX

04/06/2021

14:44:59

00267861258EXPA1

1

9.988

CHIX

04/06/2021

14:48:06

00267863263EXPA1

685

9.988

CHIX

04/06/2021

14:50:47

00267865106EXPA1

4

9.996

CHIX

04/06/2021

14:58:01

00267869123EXPA1

73

9.996

CHIX

04/06/2021

14:58:08

00267869188EXPA1

53

9.996

CHIX

04/06/2021

14:58:08

00267869189EXPA1

142

10.000

CHIX

04/06/2021

14:59:14

00267869767EXPA1

13

10.005

CHIX

04/06/2021

15:03:36

00267873067EXPA1

200

10.005

CHIX

04/06/2021

15:03:36

00267873071EXPA1

168

10.005

CHIX

04/06/2021

15:03:36

00267873073EXPA1

38

10.005

CHIX

04/06/2021

15:03:36

00267873074EXPA1

280

10.005

CHIX

04/06/2021

15:03:54

00267873213EXPA1

400

10.005

CHIX

04/06/2021

15:03:54

00267873214EXPA1

73

10.005

CHIX

04/06/2021

15:04:42

00267873658EXPA1

700

10.005

CHIX

04/06/2021

15:04:42

00267873660EXPA1

73

10.005

CHIX

04/06/2021

15:04:42

00267873661EXPA1

2

10.005

CHIX

04/06/2021

15:04:45

00267873703EXPA1

4

10.005

CHIX

04/06/2021

15:04:45

00267873704EXPA1

325

10.005

CHIX

04/06/2021

15:04:45

00267873707EXPA1

159

10.005

CHIX

04/06/2021

15:04:45

00267873709EXPA1

19

10.005

CHIX

04/06/2021

15:04:48

00267873739EXPA1

60

10.005

CHIX

04/06/2021

15:04:48

00267873740EXPA1

237

10.005

CHIX

04/06/2021

15:04:51

00267873808EXPA1

73

10.005

CHIX

04/06/2021

15:04:51

00267873810EXPA1

73

10.005

CHIX

04/06/2021

15:08:25

00267876131EXPA1

162

10.005

CHIX

04/06/2021

15:08:25

00267876133EXPA1

700

10.005

CHIX

04/06/2021

15:08:25

00267876134EXPA1

3

10.005

CHIX

04/06/2021

15:08:28

00267876153EXPA1

29

10.005

CHIX

04/06/2021

15:08:28

00267876154EXPA1

391

10.005

CHIX

04/06/2021

15:09:40

00267876947EXPA1

225

10.005

CHIX

04/06/2021

15:09:40

00267876948EXPA1

102

10.005

CHIX

04/06/2021

15:10:01

00267877216EXPA1

322

10.005

CHIX

04/06/2021

15:10:28

00267877506EXPA1

500

10.005

CHIX

04/06/2021

15:11:01

00267877844EXPA1

73

10.005

CHIX

04/06/2021

15:11:01

00267877845EXPA1

1

10.005

CHIX

04/06/2021

15:11:01

00267877846EXPA1

73

10.005

CHIX

04/06/2021

15:11:04

00267877889EXPA1

700

10.005

CHIX

04/06/2021

15:11:04

00267877891EXPA1

195

10.005

CHIX

04/06/2021

15:11:04

00267877892EXPA1

178

10.005

CHIX

04/06/2021

15:11:04

00267877893EXPA1

40

10.005

CHIX

04/06/2021

15:11:07

00267877933EXPA1

12

10.005

CHIX

04/06/2021

15:11:07

00267877935EXPA1

300

10.005

CHIX

04/06/2021

15:11:07

00267877936EXPA1

364

10.005

CHIX

04/06/2021

15:13:47

00267879606EXPA1

19

9.996

CHIX

04/06/2021

15:16:17

00267881298EXPA1

14

9.996

CHIX

04/06/2021

15:16:23

00267881368EXPA1

700

9.996

CHIX

04/06/2021

15:16:23

00267881370EXPA1

346

9.988

CHIX

04/06/2021

15:17:53

00267882342EXPA1

600

9.988

CHIX

04/06/2021

15:17:53

00267882345EXPA1

598

9.986

CHIX

04/06/2021

15:20:05

00267884087EXPA1

370

9.986

CHIX

04/06/2021

15:20:05

00267884088EXPA1

73

9.986

CHIX

04/06/2021

15:20:05

00267884089EXPA1

87

9.982

CHIX

04/06/2021

15:20:23

00267884446EXPA1

428

9.982

CHIX

04/06/2021

15:20:23

00267884448EXPA1

1

9.982

CHIX

04/06/2021

15:20:23

00267884452EXPA1

320

9.982

CHIX

04/06/2021

15:20:23

00267884453EXPA1

171

9.982

CHIX

04/06/2021

15:20:29

00267884544EXPA1

338

9.982

CHIX

04/06/2021

15:20:29

00267884546EXPA1

73

9.982

CHIX

04/06/2021

15:20:29

00267884548EXPA1

261

9.982

CHIX

04/06/2021

15:20:29

00267884549EXPA1

111

9.982

CHIX

04/06/2021

15:20:29

00267884550EXPA1

308

9.982

CHIX

04/06/2021

15:20:29

00267884551EXPA1

700

9.980

CHIX

04/06/2021

15:20:35

00267884615EXPA1

73

9.980

CHIX

04/06/2021

15:20:35

00267884617EXPA1

123

9.980

CHIX

04/06/2021

15:21:32

00267885432EXPA1

73

9.980

CHIX

04/06/2021

15:21:32

00267885436EXPA1

335

9.980

CHIX

04/06/2021

15:22:41

00267886214EXPA1

2

9.980

CHIX

04/06/2021

15:22:41

00267886217EXPA1

73

9.980

CHIX

04/06/2021

15:22:50

00267886296EXPA1

2

9.980

CHIX

04/06/2021

15:22:50

00267886299EXPA1

25

9.984

CHIX

04/06/2021

15:23:38

00267887011EXPA1

155

9.984

CHIX

04/06/2021

15:23:38

00267887015EXPA1

1

9.984

CHIX

04/06/2021

15:23:38

00267887017EXPA1

1

9.984

CHIX

04/06/2021

15:23:38

00267887018EXPA1

343

9.984

CHIX

04/06/2021

15:23:47

00267887178EXPA1

600

9.984

CHIX

04/06/2021

15:23:47

00267887180EXPA1

61

9.964

TRQX

04/06/2021

07:10:16

00267726434EXPA1

100

9.964

TRQX

04/06/2021

07:10:16

00267726435EXPA1

172

9.964

TRQX

04/06/2021

07:10:16

00267726439EXPA1

1053

9.988

TRQX

04/06/2021

07:16:10

00267727863EXPA1

373

9.988

TRQX

04/06/2021

07:16:10

00267727864EXPA1

172

9.992

TRQX

04/06/2021

07:26:28

00267730711EXPA1

172

9.992

TRQX

04/06/2021

07:26:37

00267730747EXPA1

125

9.996

TRQX

04/06/2021

07:26:52

00267730844EXPA1

172

10.005

TRQX

04/06/2021

07:37:11

00267733392EXPA1

171

10.015

TRQX

04/06/2021

07:51:21

00267737263EXPA1

127

10.015

TRQX

04/06/2021

07:51:21

00267737265EXPA1

500

10.015

TRQX

04/06/2021

07:51:21

00267737269EXPA1

171

10.015

TRQX

04/06/2021

07:51:24

00267737274EXPA1

180

10.015

TRQX

04/06/2021

07:51:24

00267737277EXPA1

500

10.015

TRQX

04/06/2021

07:51:24

00267737279EXPA1

54

10.020

TRQX

04/06/2021

07:51:27

00267737301EXPA1

500

10.020

TRQX

04/06/2021

07:51:27

00267737302EXPA1

171

10.020

TRQX

04/06/2021

07:51:27

00267737303EXPA1

239

10.020

TRQX

04/06/2021

07:51:36

00267737340EXPA1

500

10.020

TRQX

04/06/2021

07:51:36

00267737342EXPA1

171

10.010

TRQX

04/06/2021

07:57:04

00267738633EXPA1

100

10.010

TRQX

04/06/2021

07:57:04

00267738635EXPA1

500

10.010

TRQX

04/06/2021

07:57:04

00267738637EXPA1

67

10.000

TRQX

04/06/2021

08:24:22

00267745839EXPA1

98

10.000

TRQX

04/06/2021

08:24:22

00267745841EXPA1

100

10.000

TRQX

04/06/2021

08:35:46

00267748700EXPA1

500

10.000

TRQX

04/06/2021

08:35:46

00267748701EXPA1

23

10.005

TRQX

04/06/2021

08:41:52

00267750186EXPA1

500

10.005

TRQX

04/06/2021

08:41:52

00267750188EXPA1

309

10.000

TRQX

04/06/2021

08:46:06

00267751224EXPA1

274

10.000

TRQX

04/06/2021

08:46:06

00267751225EXPA1

64

9.990

TRQX

04/06/2021

08:48:27

00267751783EXPA1

500

9.990

TRQX

04/06/2021

08:48:27

00267751784EXPA1

103

9.990

TRQX

04/06/2021

08:48:42

00267751839EXPA1

38

9.990

TRQX

04/06/2021

08:48:42

00267751841EXPA1

9

9.990

TRQX

04/06/2021

08:59:38

00267754241EXPA1

220

9.990

TRQX

04/06/2021

08:59:38

00267754243EXPA1

279

9.992

TRQX

04/06/2021

09:37:36

00267763412EXPA1

225

9.978

TRQX

04/06/2021

09:43:35

00267764733EXPA1

172

9.978

TRQX

04/06/2021

09:43:35

00267764734EXPA1

172

9.986

TRQX

04/06/2021

09:46:50

00267765453EXPA1

89

9.990

TRQX

04/06/2021

09:51:58

00267766744EXPA1

298

9.990

TRQX

04/06/2021

09:54:50

00267767632EXPA1

100

9.990

TRQX

04/06/2021

09:55:20

00267767834EXPA1

172

9.990

TRQX

04/06/2021

09:55:20

00267767835EXPA1

172

9.990

TRQX

04/06/2021

09:55:23

00267767844EXPA1

172

9.990

TRQX

04/06/2021

09:55:26

00267767861EXPA1

172

9.990

TRQX

04/06/2021

09:56:28

00267768077EXPA1

172

9.990

TRQX

04/06/2021

09:57:34

00267768399EXPA1

172

9.990

TRQX

04/06/2021

09:59:55

00267769169EXPA1

180

9.990

TRQX

04/06/2021

09:59:55

00267769170EXPA1

152

9.990

TRQX

04/06/2021

10:00:07

00267769279EXPA1

172

9.990

TRQX

04/06/2021

10:00:07

00267769280EXPA1

228

9.988

TRQX

04/06/2021

10:03:59

00267770163EXPA1

100

9.988

TRQX

04/06/2021

10:03:59

00267770166EXPA1

172

9.992

TRQX

04/06/2021

10:10:23

00267771649EXPA1

445

9.990

TRQX

04/06/2021

10:11:21

00267771867EXPA1

12

9.986

TRQX

04/06/2021

10:19:35

00267773730EXPA1

293

9.986

TRQX

04/06/2021

10:19:35

00267773731EXPA1

180

9.994

TRQX

04/06/2021

10:23:18

00267774713EXPA1

172

9.994

TRQX

04/06/2021

10:23:18

00267774714EXPA1

171

9.994

TRQX

04/06/2021

10:25:35

00267775100EXPA1

172

9.994

TRQX

04/06/2021

10:27:19

00267775369EXPA1

172

9.994

TRQX

04/06/2021

10:27:52

00267775459EXPA1

172

9.994

TRQX

04/06/2021

10:28:16

00267775585EXPA1

171

10.000

TRQX

04/06/2021

10:29:43

00267775784EXPA1

171

10.000

TRQX

04/06/2021

11:07:54

00267783955EXPA1

188

10.005

TRQX

04/06/2021

11:46:39

00267791429EXPA1

100

10.005

TRQX

04/06/2021

11:50:26

00267792160EXPA1

97

10.005

TRQX

04/06/2021

11:57:18

00267793668EXPA1

315

10.005

TRQX

04/06/2021

12:07:29

00267796052EXPA1

37

10.005

TRQX

04/06/2021

12:12:17

00267797151EXPA1

80

10.005

TRQX

04/06/2021

12:12:17

00267797152EXPA1

359

10.005

TRQX

04/06/2021

12:12:17

00267797153EXPA1

154

10.015

TRQX

04/06/2021

12:45:20

00267805961EXPA1

100

10.015

TRQX

04/06/2021

12:45:20

00267805963EXPA1

171

10.015

TRQX

04/06/2021

12:46:20

00267806515EXPA1

163

10.010

TRQX

04/06/2021

12:50:50

00267807567EXPA1

171

10.020

TRQX

04/06/2021

13:05:22

00267812082EXPA1

282

10.000

TRQX

04/06/2021

13:29:36

00267819618EXPA1

172

9.982

TRQX

04/06/2021

13:31:45

00267820928EXPA1

180

9.988

TRQX

04/06/2021

13:33:39

00267822001EXPA1

100

9.988

TRQX

04/06/2021

13:33:39

00267822015EXPA1

6

9.988

TRQX

04/06/2021

13:33:39

00267822024EXPA1

2

9.990

TRQX

04/06/2021

13:34:33

00267822457EXPA1

172

9.984

TRQX

04/06/2021

13:35:00

00267822734EXPA1

283

9.968

TRQX

04/06/2021

13:37:20

00267824155EXPA1

254

9.964

TRQX

04/06/2021

13:38:15

00267824720EXPA1

172

9.972

TRQX

04/06/2021

13:48:22

00267829648EXPA1

172

9.970

TRQX

04/06/2021

13:48:37

00267829787EXPA1

149

9.968

TRQX

04/06/2021

13:50:26

00267830746EXPA1

274

9.970

TRQX

04/06/2021

13:50:29

00267830769EXPA1

382

9.970

TRQX

04/06/2021

13:51:12

00267831184EXPA1

133

9.986

TRQX

04/06/2021

13:57:11

00267834527EXPA1

985

9.966

TRQX

04/06/2021

14:01:57

00267837476EXPA1

479

9.966

TRQX

04/06/2021

14:02:40

00267837861EXPA1

1

9.966

TRQX

04/06/2021

14:02:46

00267837925EXPA1

172

9.960

TRQX

04/06/2021

14:03:53

00267838517EXPA1

172

9.960

TRQX

04/06/2021

14:04:07

00267838626EXPA1

172

9.964

TRQX

04/06/2021

14:04:57

00267839112EXPA1

329

9.964

TRQX

04/06/2021

14:05:39

00267839507EXPA1

106

9.964

TRQX

04/06/2021

14:05:46

00267839567EXPA1

438

9.964

TRQX

04/06/2021

14:05:46

00267839569EXPA1

172

9.960

TRQX

04/06/2021

14:10:06

00267842101EXPA1

942

9.960

TRQX

04/06/2021

14:10:12

00267842193EXPA1

31

9.960

TRQX

04/06/2021

14:11:15

00267842634EXPA1

11

9.960

TRQX

04/06/2021

14:11:42

00267842838EXPA1

57

9.954

TRQX

04/06/2021

14:14:40

00267844390EXPA1

172

9.956

TRQX

04/06/2021

14:14:46

00267844446EXPA1

83

9.956

TRQX

04/06/2021

14:14:46

00267844447EXPA1

23

9.956

TRQX

04/06/2021

14:19:26

00267846860EXPA1

86

9.962

TRQX

04/06/2021

14:27:13

00267851227EXPA1

107

9.962

TRQX

04/06/2021

14:27:13

00267851229EXPA1

172

9.972

TRQX

04/06/2021

14:34:26

00267855304EXPA1

180

9.972

TRQX

04/06/2021

14:36:14

00267856256EXPA1

172

9.972

TRQX

04/06/2021

14:36:14

00267856257EXPA1

6

9.972

TRQX

04/06/2021

14:36:17

00267856272EXPA1

3

9.972

TRQX

04/06/2021

14:36:17

00267856273EXPA1

3

9.972

TRQX

04/06/2021

14:36:17

00267856274EXPA1

100

9.968

TRQX

04/06/2021

14:37:59

00267857271EXPA1

15

9.988

TRQX

04/06/2021

14:50:38

00267865024EXPA1

1

9.988

TRQX

04/06/2021

14:50:38

00267865026EXPA1

12

9.994

TRQX

04/06/2021

14:51:56

00267865833EXPA1

172

9.992

TRQX

04/06/2021

14:52:58

00267866319EXPA1

83

9.992

TRQX

04/06/2021

14:52:58

00267866321EXPA1

100

9.992

TRQX

04/06/2021

14:52:58

00267866322EXPA1

194

9.992

TRQX

04/06/2021

14:53:40

00267866708EXPA1

2

9.996

TRQX

04/06/2021

14:58:08

00267869190EXPA1

100

9.996

TRQX

04/06/2021

14:58:08

00267869191EXPA1

89

10.005

TRQX

04/06/2021

15:03:36

00267873065EXPA1

100

10.005

TRQX

04/06/2021

15:03:36

00267873068EXPA1

100

10.005

TRQX

04/06/2021

15:08:25

00267876129EXPA1

100

10.005

TRQX

04/06/2021

15:11:01

00267877842EXPA1

9

10.005

TRQX

04/06/2021

15:11:07

00267877932EXPA1

221

10.005

TRQX

04/06/2021

15:11:07

00267877934EXPA1

41

10.005

TRQX

04/06/2021

15:13:38

00267879539EXPA1

4

10.005

TRQX

04/06/2021

15:13:50

00267879625EXPA1

100

10.005

TRQX

04/06/2021

15:13:50

00267879626EXPA1

273

10.005

TRQX

04/06/2021

15:13:50

00267879627EXPA1

172

10.010

TRQX

04/06/2021

15:14:20

00267879899EXPA1

173

10.010

TRQX

04/06/2021

15:14:20

00267879902EXPA1

100

10.010

TRQX

04/06/2021

15:14:20

00267879904EXPA1

34

10.010

TRQX

04/06/2021

15:14:20

00267879905EXPA1

100

10.010

TRQX

04/06/2021

15:14:23

00267879947EXPA1

173

10.010

TRQX

04/06/2021

15:14:23

00267879949EXPA1

44

10.010

TRQX

04/06/2021

15:14:23

00267879950EXPA1

387

9.990

TRQX

04/06/2021

15:17:11

00267881854EXPA1

100

9.990

TRQX

04/06/2021

15:17:11

00267881855EXPA1

7

9.990

TRQX

04/06/2021

15:17:14

00267881881EXPA1

100

9.990

TRQX

04/06/2021

15:17:14

00267881883EXPA1

77

9.988

TRQX

04/06/2021

15:17:44

00267882235EXPA1

12

9.988

TRQX

04/06/2021

15:17:53

00267882341EXPA1

100

9.988

TRQX

04/06/2021

15:17:53

00267882343EXPA1

106

9.986

TRQX

04/06/2021

15:20:05

00267884083EXPA1

100

9.986

TRQX

04/06/2021

15:20:05

00267884084EXPA1

1

9.986

TRQX

04/06/2021

15:20:05

00267884090EXPA1

100

9.986

TRQX

04/06/2021

15:20:05

00267884091EXPA1

2

9.986

TRQX

04/06/2021

15:20:05

00267884092EXPA1

23

9.986

TRQX

04/06/2021

15:20:05

00267884093EXPA1

23

9.986

TRQX

04/06/2021

15:20:05

00267884094EXPA1

23

9.986

TRQX

04/06/2021

15:20:05

00267884095EXPA1

10

9.986

TRQX

04/06/2021

15:20:05

00267884096EXPA1

13

9.986

TRQX

04/06/2021

15:20:08

00267884174EXPA1

6

9.986

TRQX

04/06/2021

15:20:08

00267884175EXPA1

15

9.986

TRQX

04/06/2021

15:20:08

00267884176EXPA1

93

9.986

TRQX

04/06/2021

15:20:11

00267884217EXPA1

460

9.986

TRQX

04/06/2021

15:20:11

00267884218EXPA1

2

9.986

TRQX

04/06/2021

15:20:11

00267884219EXPA1

15

9.986

TRQX

04/06/2021

15:20:11

00267884221EXPA1

189

9.986

TRQX

04/06/2021

15:20:14

00267884263EXPA1

100

9.986

TRQX

04/06/2021

15:20:14

00267884265EXPA1

4

9.986

TRQX

04/06/2021

15:20:14

00267884268EXPA1

100

9.986

TRQX

04/06/2021

15:20:14

00267884269EXPA1

268

9.986

TRQX

04/06/2021

15:20:14

00267884271EXPA1

420

9.950

XLON

04/06/2021

07:00:44

00267723738EXPA1

139

10.015

XLON

04/06/2021

07:02:05

00267724208EXPA1

418

9.984

XLON

04/06/2021

07:02:16

00267724250EXPA1

430

9.966

XLON

04/06/2021

07:02:58

00267724360EXPA1

343

9.958

XLON

04/06/2021

07:05:07

00267724872EXPA1

50

9.958

XLON

04/06/2021

07:05:07

00267724873EXPA1

200

9.958

XLON

04/06/2021

07:05:38

00267725021EXPA1

209

9.950

XLON

04/06/2021

07:07:59

00267725684EXPA1

453

9.950

XLON

04/06/2021

07:07:59

00267725685EXPA1

128

9.950

XLON

04/06/2021

07:07:59

00267725686EXPA1

663

9.950

XLON

04/06/2021

07:07:59

00267725688EXPA1

506

9.976

XLON

04/06/2021

07:11:55

00267726890EXPA1

200

9.972

XLON

04/06/2021

07:12:03

00267726935EXPA1

88

9.972

XLON

04/06/2021

07:12:03

00267726936EXPA1

1

9.996

XLON

04/06/2021

07:16:13

00267727921EXPA1

450

9.994

XLON

04/06/2021

07:20:00

00267728808EXPA1

390

9.996

XLON

04/06/2021

07:23:46

00267730122EXPA1

146

9.996

XLON

04/06/2021

07:23:46

00267730123EXPA1

424

9.994

XLON

04/06/2021

07:24:11

00267730231EXPA1

200

9.994

XLON

04/06/2021

07:24:16

00267730256EXPA1

200

9.990

XLON

04/06/2021

07:26:40

00267730777EXPA1

1118

9.990

XLON

04/06/2021

07:26:40

00267730778EXPA1

99

9.994

XLON

04/06/2021

07:26:43

00267730809EXPA1

172

9.994

XLON

04/06/2021

07:26:43

00267730810EXPA1

78

9.994

XLON

04/06/2021

07:26:43

00267730811EXPA1

49

9.998

XLON

04/06/2021

07:28:43

00267731253EXPA1

14

10.005

XLON

04/06/2021

07:36:38

00267733263EXPA1

200

10.005

XLON

04/06/2021

07:36:38

00267733264EXPA1

200

10.005

XLON

04/06/2021

07:37:11

00267733393EXPA1

243

10.005

XLON

04/06/2021

07:37:11

00267733394EXPA1

184

10.005

XLON

04/06/2021

07:37:14

00267733412EXPA1

328

10.005

XLON

04/06/2021

07:37:14

00267733413EXPA1

119

10.005

XLON

04/06/2021

07:37:14

00267733417EXPA1

200

10.005

XLON

04/06/2021

07:37:14

00267733418EXPA1

200

10.005

XLON

04/06/2021

07:37:38

00267733576EXPA1

200

10.005

XLON

04/06/2021

07:37:59

00267733662EXPA1

200

10.005

XLON

04/06/2021

07:38:05

00267733672EXPA1

200

10.005

XLON

04/06/2021

07:38:17

00267733742EXPA1

158

10.005

XLON

04/06/2021

07:38:29

00267733792EXPA1

200

10.005

XLON

04/06/2021

07:38:29

00267733795EXPA1

200

10.005

XLON

04/06/2021

07:38:32

00267733809EXPA1

200

10.005

XLON

04/06/2021

07:38:35

00267733816EXPA1

200

10.005

XLON

04/06/2021

07:39:38

00267734072EXPA1

200

10.005

XLON

04/06/2021

07:39:47

00267734109EXPA1

200

10.005

XLON

04/06/2021

07:39:59

00267734144EXPA1

132

10.005

XLON

04/06/2021

07:40:02

00267734177EXPA1

134

10.005

XLON

04/06/2021

07:40:02

00267734178EXPA1

105

10.005

XLON

04/06/2021

07:40:33

00267734289EXPA1

200

10.005

XLON

04/06/2021

07:40:33

00267734290EXPA1

132

10.005

XLON

04/06/2021

07:40:33

00267734291EXPA1

301

10.005

XLON

04/06/2021

07:40:45

00267734347EXPA1

200

10.005

XLON

04/06/2021

07:40:45

00267734348EXPA1

200

10.005

XLON

04/06/2021

07:41:21

00267734515EXPA1

193

10.005

XLON

04/06/2021

07:41:48

00267734595EXPA1

342

10.010

XLON

04/06/2021

07:44:15

00267735302EXPA1

225

10.010

XLON

04/06/2021

07:44:15

00267735303EXPA1

60

10.005

XLON

04/06/2021

07:44:20

00267735358EXPA1

550

10.005

XLON

04/06/2021

07:44:20

00267735359EXPA1

142

10.010

XLON

04/06/2021

07:44:25

00267735382EXPA1

185

10.010

XLON

04/06/2021

07:44:25

00267735383EXPA1

255

10.010

XLON

04/06/2021

07:44:25

00267735384EXPA1

844

10.010

XLON

04/06/2021

07:44:25

00267735386EXPA1

211

10.010

XLON

04/06/2021

07:44:28

00267735396EXPA1

155

10.010

XLON

04/06/2021

07:44:28

00267735397EXPA1

200

10.010

XLON

04/06/2021

07:44:28

00267735398EXPA1

185

10.010

XLON

04/06/2021

07:44:28

00267735399EXPA1

200

10.010

XLON

04/06/2021

07:44:28

00267735400EXPA1

72

10.010

XLON

04/06/2021

07:44:28

00267735401EXPA1

152

10.010

XLON

04/06/2021

07:44:28

00267735402EXPA1

237

10.010

XLON

04/06/2021

07:44:28

00267735403EXPA1

14

10.010

XLON

04/06/2021

07:44:28

00267735404EXPA1

200

10.010

XLON

04/06/2021

07:44:31

00267735412EXPA1

506

10.005

XLON

04/06/2021

07:44:45

00267735479EXPA1

50

10.010

XLON

04/06/2021

07:44:50

00267735502EXPA1

220

10.010

XLON

04/06/2021

07:44:50

00267735503EXPA1

200

10.010

XLON

04/06/2021

07:44:50

00267735504EXPA1

354

10.010

XLON

04/06/2021

07:44:50

00267735505EXPA1

125

10.010

XLON

04/06/2021

07:44:50

00267735507EXPA1

38

10.010

XLON

04/06/2021

07:44:50

00267735508EXPA1

241

10.010

XLON

04/06/2021

07:44:50

00267735509EXPA1

198

10.010

XLON

04/06/2021

07:44:50

00267735510EXPA1

2

10.010

XLON

04/06/2021

07:44:53

00267735526EXPA1

75

10.010

XLON

04/06/2021

07:44:53

00267735527EXPA1

200

10.010

XLON

04/06/2021

07:44:53

00267735528EXPA1

200

10.005

XLON

04/06/2021

07:45:02

00267735555EXPA1

125

10.010

XLON

04/06/2021

07:45:05

00267735581EXPA1

1116

10.010

XLON

04/06/2021

07:45:05

00267735582EXPA1

185

10.010

XLON

04/06/2021

07:45:05

00267735583EXPA1

69

10.010

XLON

04/06/2021

07:45:08

00267735612EXPA1

161

10.010

XLON

04/06/2021

07:45:08

00267735613EXPA1

200

10.010

XLON

04/06/2021

07:45:08

00267735614EXPA1

269

10.010

XLON

04/06/2021

07:45:08

00267735615EXPA1

185

10.010

XLON

04/06/2021

07:45:08

00267735616EXPA1

293

10.010

XLON

04/06/2021

07:45:08

00267735617EXPA1

527

10.000

XLON

04/06/2021

07:45:26

00267735698EXPA1

161

9.998

XLON

04/06/2021

07:45:59

00267735829EXPA1

64

9.998

XLON

04/06/2021

07:45:59

00267735831EXPA1

253

9.998

XLON

04/06/2021

07:45:59

00267735833EXPA1

106

10.005

XLON

04/06/2021

07:46:44

00267735981EXPA1

52

10.005

XLON

04/06/2021

07:46:44

00267735982EXPA1

82

10.010

XLON

04/06/2021

07:48:23

00267736319EXPA1

447

10.010

XLON

04/06/2021

07:48:23

00267736320EXPA1

60

10.010

XLON

04/06/2021

07:48:23

00267736322EXPA1

201

10.010

XLON

04/06/2021

07:48:23

00267736323EXPA1

200

10.010

XLON

04/06/2021

07:48:23

00267736324EXPA1

173

10.010

XLON

04/06/2021

07:48:23

00267736325EXPA1

174

10.010

XLON

04/06/2021

07:48:23

00267736326EXPA1

89

10.010

XLON

04/06/2021

07:48:23

00267736327EXPA1

102

10.010

XLON

04/06/2021

07:48:26

00267736334EXPA1

97

10.010

XLON

04/06/2021

07:48:26

00267736335EXPA1

195

10.010

XLON

04/06/2021

07:48:26

00267736336EXPA1

152

10.010

XLON

04/06/2021

07:48:38

00267736371EXPA1

199

10.010

XLON

04/06/2021

07:48:38

00267736372EXPA1

200

10.005

XLON

04/06/2021

07:49:05

00267736548EXPA1

5

10.010

XLON

04/06/2021

07:51:21

00267737260EXPA1

292

10.020

XLON

04/06/2021

07:51:27

00267737304EXPA1

112

10.020

XLON

04/06/2021

07:51:27

00267737305EXPA1

259

10.020

XLON

04/06/2021

07:51:27

00267737306EXPA1

38

10.020

XLON

04/06/2021

07:51:27

00267737307EXPA1

161

10.020

XLON

04/06/2021

07:51:30

00267737312EXPA1

306

10.020

XLON

04/06/2021

07:51:30

00267737313EXPA1

187

10.020

XLON

04/06/2021

07:51:30

00267737315EXPA1

237

10.020

XLON

04/06/2021

07:51:30

00267737317EXPA1

200

10.020

XLON

04/06/2021

07:51:33

00267737323EXPA1

179

10.020

XLON

04/06/2021

07:51:33

00267737324EXPA1

95

10.020

XLON

04/06/2021

07:51:33

00267737325EXPA1

108

10.020

XLON

04/06/2021

07:51:33

00267737326EXPA1

110

10.020

XLON

04/06/2021

07:51:33

00267737327EXPA1

111

10.020

XLON

04/06/2021

07:51:33

00267737328EXPA1

110

10.020

XLON

04/06/2021

07:51:33

00267737329EXPA1

50

10.020

XLON

04/06/2021

07:51:33

00267737330EXPA1

654

10.020

XLON

04/06/2021

07:51:36

00267737339EXPA1

559

10.015

XLON

04/06/2021

07:51:41

00267737357EXPA1

88

10.015

XLON

04/06/2021

07:51:41

00267737358EXPA1

644

10.010

XLON

04/06/2021

07:56:59

00267738611EXPA1

200

10.010

XLON

04/06/2021

07:57:04

00267738634EXPA1

198

10.010

XLON

04/06/2021

07:57:04

00267738636EXPA1

31

10.010

XLON

04/06/2021

07:57:04

00267738639EXPA1

226

10.010

XLON

04/06/2021

07:57:04

00267738640EXPA1

200

10.010

XLON

04/06/2021

07:57:07

00267738662EXPA1

169

10.010

XLON

04/06/2021

07:58:04

00267738902EXPA1

191

10.010

XLON

04/06/2021

07:58:04

00267738904EXPA1

168

10.010

XLON

04/06/2021

07:58:04

00267738906EXPA1

3

10.010

XLON

04/06/2021

08:04:11

00267740502EXPA1

1096

10.010

XLON

04/06/2021

08:08:03

00267741718EXPA1

438

10.010

XLON

04/06/2021

08:10:51

00267742458EXPA1

707

10.005

XLON

04/06/2021

08:16:18

00267743851EXPA1

374

10.005

XLON

04/06/2021

08:16:58

00267744015EXPA1

107

10.005

XLON

04/06/2021

08:16:58

00267744016EXPA1

2000

10.000

XLON

04/06/2021

08:19:00

00267744549EXPA1

516

10.000

XLON

04/06/2021

08:19:00

00267744550EXPA1

753

10.000

XLON

04/06/2021

08:24:11

00267745784EXPA1

101

10.000

XLON

04/06/2021

08:24:22

00267745835EXPA1

15

10.000

XLON

04/06/2021

08:24:22

00267745836EXPA1

503

10.000

XLON

04/06/2021

08:24:22

00267745837EXPA1

301

10.000

XLON

04/06/2021

08:24:22

00267745838EXPA1

697

9.998

XLON

04/06/2021

08:25:04

00267746016EXPA1

7

9.996

XLON

04/06/2021

08:27:14

00267746594EXPA1

749

10.005

XLON

04/06/2021

08:38:13

00267749408EXPA1

520

10.005

XLON

04/06/2021

08:38:13

00267749409EXPA1

200

10.005

XLON

04/06/2021

08:38:13

00267749410EXPA1

258

10.005

XLON

04/06/2021

08:38:13

00267749411EXPA1

80

10.005

XLON

04/06/2021

08:38:13

00267749412EXPA1

96

10.010

XLON

04/06/2021

08:39:28

00267749631EXPA1

507

10.010

XLON

04/06/2021

08:39:28

00267749632EXPA1

194

10.010

XLON

04/06/2021

08:39:28

00267749633EXPA1

185

10.010

XLON

04/06/2021

08:39:28

00267749634EXPA1

370

10.010

XLON

04/06/2021

08:39:28

00267749635EXPA1

150

10.010

XLON

04/06/2021

08:39:28

00267749636EXPA1

241

10.010

XLON

04/06/2021

08:39:28

00267749637EXPA1

24

10.010

XLON

04/06/2021

08:39:28

00267749638EXPA1

200

10.005

XLON

04/06/2021

08:39:34

00267749657EXPA1

200

10.005

XLON

04/06/2021

08:40:49

00267749969EXPA1

200

10.005

XLON

04/06/2021

08:41:52

00267750187EXPA1

237

10.005

XLON

04/06/2021

08:41:52

00267750189EXPA1

241

10.005

XLON

04/06/2021

08:41:52

00267750190EXPA1

170

10.005

XLON

04/06/2021

08:41:52

00267750191EXPA1

320

10.005

XLON

04/06/2021

08:41:52

00267750192EXPA1

497

10.005

XLON

04/06/2021

08:41:55

00267750196EXPA1

170

10.005

XLON

04/06/2021

08:41:55

00267750197EXPA1

681

10.000

XLON

04/06/2021

08:42:32

00267750321EXPA1

1319

10.000

XLON

04/06/2021

08:42:32

00267750322EXPA1

1993

9.996

XLON

04/06/2021

08:45:43

00267751112EXPA1

591

9.996

XLON

04/06/2021

08:45:43

00267751113EXPA1

46

10.000

XLON

04/06/2021

08:46:09

00267751251EXPA1

185

10.000

XLON

04/06/2021

08:46:09

00267751252EXPA1

105

10.000

XLON

04/06/2021

08:46:09

00267751253EXPA1

120

10.000

XLON

04/06/2021

08:46:21

00267751310EXPA1

113

9.990

XLON

04/06/2021

08:46:48

00267751397EXPA1

349

9.990

XLON

04/06/2021

08:46:48

00267751398EXPA1

1538

9.990

XLON

04/06/2021

08:46:48

00267751399EXPA1

200

9.990

XLON

04/06/2021

08:46:51

00267751421EXPA1

170

9.990

XLON

04/06/2021

08:46:51

00267751422EXPA1

2

9.990

XLON

04/06/2021

08:47:03

00267751458EXPA1

168

9.990

XLON

04/06/2021

08:48:15

00267751743EXPA1

152

9.990

XLON

04/06/2021

08:48:15

00267751744EXPA1

159

9.990

XLON

04/06/2021

08:48:15

00267751745EXPA1

265

9.990

XLON

04/06/2021

08:48:15

00267751746EXPA1

183

9.990

XLON

04/06/2021

08:48:15

00267751747EXPA1

200

9.990

XLON

04/06/2021

08:48:18

00267751756EXPA1

264

9.990

XLON

04/06/2021

08:48:18

00267751757EXPA1

1117

9.990

XLON

04/06/2021

08:48:18

00267751758EXPA1

2

9.990

XLON

04/06/2021

08:48:21

00267751769EXPA1

2

9.990

XLON

04/06/2021

08:48:24

00267751774EXPA1

241

9.990

XLON

04/06/2021

08:48:27

00267751785EXPA1

190

9.990

XLON

04/06/2021

08:48:27

00267751786EXPA1

264

9.990

XLON

04/06/2021

08:48:27

00267751787EXPA1

564

9.986

XLON

04/06/2021

08:49:16

00267751955EXPA1

150

9.992

XLON

04/06/2021

08:52:20

00267752675EXPA1

1352

9.992

XLON

04/06/2021

08:52:39

00267752776EXPA1

1215

9.996

XLON

04/06/2021

08:54:52

00267753352EXPA1

373

9.990

XLON

04/06/2021

08:57:50

00267753928EXPA1

351

9.990

XLON

04/06/2021

08:57:50

00267753929EXPA1

736

9.998

XLON

04/06/2021

09:02:38

00267754979EXPA1

1570

9.998

XLON

04/06/2021

09:02:38

00267754980EXPA1

2

9.996

XLON

04/06/2021

09:05:44

00267755858EXPA1

551

10.000

XLON

04/06/2021

09:15:32

00267758232EXPA1

579

9.998

XLON

04/06/2021

09:19:22

00267759179EXPA1

139

9.998

XLON

04/06/2021

09:20:49

00267759449EXPA1

1279

10.000

XLON

04/06/2021

09:35:03

00267762670EXPA1

543

10.000

XLON

04/06/2021

09:35:03

00267762671EXPA1

1221

10.000

XLON

04/06/2021

09:35:03

00267762672EXPA1

1978

9.996

XLON

04/06/2021

09:35:20

00267762774EXPA1

522

9.996

XLON

04/06/2021

09:35:20

00267762775EXPA1

1

9.994

XLON

04/06/2021

09:36:10

00267763035EXPA1

43

9.998

XLON

04/06/2021

09:36:31

00267763147EXPA1

10

9.998

XLON

04/06/2021

09:36:31

00267763148EXPA1

200

9.998

XLON

04/06/2021

09:36:31

00267763149EXPA1

200

9.998

XLON

04/06/2021

09:36:31

00267763150EXPA1

200

9.998

XLON

04/06/2021

09:36:31

00267763151EXPA1

200

9.998

XLON

04/06/2021

09:36:31

00267763153EXPA1

178

9.998

XLON

04/06/2021

09:36:31

00267763155EXPA1

933

9.992

XLON

04/06/2021

09:37:36

00267763413EXPA1

404

9.992

XLON

04/06/2021

09:39:32

00267763824EXPA1

135

9.992

XLON

04/06/2021

09:39:32

00267763825EXPA1

1104

9.992

XLON

04/06/2021

09:40:29

00267764015EXPA1

444

9.988

XLON

04/06/2021

09:41:07

00267764169EXPA1

83

9.988

XLON

04/06/2021

09:41:07

00267764170EXPA1

333

9.986

XLON

04/06/2021

09:41:11

00267764180EXPA1

71

9.986

XLON

04/06/2021

09:41:11

00267764181EXPA1

1596

9.986

XLON

04/06/2021

09:41:11

00267764182EXPA1

183

9.980

XLON

04/06/2021

09:42:07

00267764404EXPA1

1817

9.980

XLON

04/06/2021

09:42:07

00267764405EXPA1

486

9.980

XLON

04/06/2021

09:42:20

00267764460EXPA1

200

9.978

XLON

04/06/2021

09:43:35

00267764735EXPA1

200

9.978

XLON

04/06/2021

09:45:14

00267765094EXPA1

10

9.978

XLON

04/06/2021

09:45:14

00267765095EXPA1

372

9.986

XLON

04/06/2021

09:46:47

00267765435EXPA1

139

9.986

XLON

04/06/2021

09:46:47

00267765436EXPA1

42

9.986

XLON

04/06/2021

09:46:50

00267765449EXPA1

87

9.986

XLON

04/06/2021

09:46:50

00267765451EXPA1

136

9.986

XLON

04/06/2021

09:46:50

00267765452EXPA1

150

9.988

XLON

04/06/2021

09:48:00

00267765678EXPA1

121

9.988

XLON

04/06/2021

09:48:00

00267765680EXPA1

233

9.988

XLON

04/06/2021

09:51:53

00267766727EXPA1

287

9.988

XLON

04/06/2021

09:51:53

00267766728EXPA1

38

9.992

XLON

04/06/2021

09:52:10

00267766804EXPA1

162

9.990

XLON

04/06/2021

09:54:21

00267767451EXPA1

364

9.990

XLON

04/06/2021

09:54:21

00267767452EXPA1

200

9.990

XLON

04/06/2021

09:54:38

00267767559EXPA1

51

9.990

XLON

04/06/2021

09:54:38

00267767561EXPA1

200

9.990

XLON

04/06/2021

10:00:07

00267769276EXPA1

344

9.990

XLON

04/06/2021

10:00:07

00267769277EXPA1

118

9.990

XLON

04/06/2021

10:00:07

00267769278EXPA1

153

9.992

XLON

04/06/2021

10:00:10

00267769284EXPA1

349

9.992

XLON

04/06/2021

10:00:10

00267769285EXPA1

80

9.992

XLON

04/06/2021

10:00:10

00267769286EXPA1

108

9.992

XLON

04/06/2021

10:00:10

00267769287EXPA1

186

9.992

XLON

04/06/2021

10:00:10

00267769288EXPA1

123

9.992

XLON

04/06/2021

10:00:10

00267769289EXPA1

381

9.992

XLON

04/06/2021

10:02:10

00267769759EXPA1

200

9.992

XLON

04/06/2021

10:02:15

00267769774EXPA1

200

9.988

XLON

04/06/2021

10:02:21

00267769793EXPA1

96

9.990

XLON

04/06/2021

10:02:24

00267769797EXPA1

683

9.988

XLON

04/06/2021

10:03:39

00267770053EXPA1

200

9.986

XLON

04/06/2021

10:03:44

00267770071EXPA1

114

9.986

XLON

04/06/2021

10:03:44

00267770072EXPA1

403

9.986

XLON

04/06/2021

10:03:44

00267770073EXPA1

136

9.990

XLON

04/06/2021

10:06:05

00267770733EXPA1

124

9.990

XLON

04/06/2021

10:06:05

00267770734EXPA1

257

9.990

XLON

04/06/2021

10:06:05

00267770735EXPA1

120

9.990

XLON

04/06/2021

10:06:05

00267770736EXPA1

92

9.990

XLON

04/06/2021

10:06:50

00267770847EXPA1

136

9.990

XLON

04/06/2021

10:06:50

00267770848EXPA1

28

9.990

XLON

04/06/2021

10:06:50

00267770849EXPA1

10

9.990

XLON

04/06/2021

10:07:53

00267771088EXPA1

200

9.990

XLON

04/06/2021

10:10:20

00267771608EXPA1

200

9.992

XLON

04/06/2021

10:10:23

00267771650EXPA1

224

9.992

XLON

04/06/2021

10:10:23

00267771652EXPA1

200

9.988

XLON

04/06/2021

10:12:24

00267772039EXPA1

228

9.988

XLON

04/06/2021

10:12:24

00267772040EXPA1

200

9.988

XLON

04/06/2021

10:12:24

00267772041EXPA1

97

9.988

XLON

04/06/2021

10:12:24

00267772042EXPA1

2180

9.992

XLON

04/06/2021

10:15:05

00267772651EXPA1

567

9.986

XLON

04/06/2021

10:16:46

00267773006EXPA1

95

9.986

XLON

04/06/2021

10:16:46

00267773007EXPA1

500

9.986

XLON

04/06/2021

10:19:35

00267773728EXPA1

642

9.986

XLON

04/06/2021

10:19:35

00267773729EXPA1

548

9.994

XLON

04/06/2021

10:23:13

00267774688EXPA1

85

9.994

XLON

04/06/2021

10:23:13

00267774689EXPA1

200

9.994

XLON

04/06/2021

10:23:18

00267774712EXPA1

619

9.992

XLON

04/06/2021

10:24:00

00267774825EXPA1

391

9.994

XLON

04/06/2021

10:28:16

00267775586EXPA1

105

9.994

XLON

04/06/2021

10:28:16

00267775587EXPA1

100

9.994

XLON

04/06/2021

10:28:16

00267775588EXPA1

1

10.000

XLON

04/06/2021

10:29:43

00267775782EXPA1

370

10.000

XLON

04/06/2021

10:29:43

00267775783EXPA1

21

10.000

XLON

04/06/2021

10:31:05

00267776215EXPA1

520

9.996

XLON

04/06/2021

10:31:24

00267776291EXPA1

529

9.994

XLON

04/06/2021

10:32:38

00267776656EXPA1

573

9.986

XLON

04/06/2021

10:34:03

00267776934EXPA1

200

9.988

XLON

04/06/2021

10:36:43

00267777481EXPA1

130

9.990

XLON

04/06/2021

10:36:46

00267777498EXPA1

741

9.992

XLON

04/06/2021

10:38:10

00267777831EXPA1

1053

9.992

XLON

04/06/2021

10:38:10

00267777833EXPA1

822

9.998

XLON

04/06/2021

11:08:06

00267784025EXPA1

118

10.000

XLON

04/06/2021

11:08:20

00267784056EXPA1

573

10.000

XLON

04/06/2021

11:08:20

00267784057EXPA1

722

9.998

XLON

04/06/2021

11:13:20

00267784938EXPA1

95

10.000

XLON

04/06/2021

11:16:04

00267785469EXPA1

549

10.000

XLON

04/06/2021

11:16:04

00267785470EXPA1

7

10.005

XLON

04/06/2021

11:39:53

00267790261EXPA1

200

10.005

XLON

04/06/2021

11:39:53

00267790262EXPA1

1370

10.005

XLON

04/06/2021

11:45:07

00267791190EXPA1

151

10.005

XLON

04/06/2021

11:46:39

00267791430EXPA1

148

10.005

XLON

04/06/2021

11:46:39

00267791431EXPA1

6

10.005

XLON

04/06/2021

11:46:45

00267791446EXPA1

204

10.005

XLON

04/06/2021

11:50:26

00267792157EXPA1

1216

10.005

XLON

04/06/2021

11:50:26

00267792159EXPA1

200

10.005

XLON

04/06/2021

11:50:26

00267792161EXPA1

4

10.005

XLON

04/06/2021

11:52:38

00267792523EXPA1

915

10.005

XLON

04/06/2021

11:52:38

00267792524EXPA1

400

10.015

XLON

04/06/2021

11:54:40

00267793007EXPA1

7

10.015

XLON

04/06/2021

11:54:40

00267793009EXPA1

1015

10.015

XLON

04/06/2021

11:54:40

00267793011EXPA1

60

10.015

XLON

04/06/2021

11:54:40

00267793013EXPA1

177

10.005

XLON

04/06/2021

11:57:18

00267793671EXPA1

7

10.005

XLON

04/06/2021

11:57:18

00267793672EXPA1

223

10.005

XLON

04/06/2021

11:57:18

00267793673EXPA1

200

10.005

XLON

04/06/2021

11:57:18

00267793674EXPA1

622

10.005

XLON

04/06/2021

12:07:29

00267796053EXPA1

741

10.005

XLON

04/06/2021

12:07:29

00267796054EXPA1

200

10.005

XLON

04/06/2021

12:09:13

00267796479EXPA1

1029

10.005

XLON

04/06/2021

12:09:23

00267796568EXPA1

501

10.000

XLON

04/06/2021

12:13:08

00267797308EXPA1

2500

9.996

XLON

04/06/2021

12:14:32

00267797557EXPA1

979

9.996

XLON

04/06/2021

12:14:32

00267797558EXPA1

1334

10.000

XLON

04/06/2021

12:18:59

00267798459EXPA1

792

10.000

XLON

04/06/2021

12:21:21

00267798973EXPA1

523

10.000

XLON

04/06/2021

12:21:21

00267798989EXPA1

495

10.000

XLON

04/06/2021

12:25:28

00267800060EXPA1

764

10.000

XLON

04/06/2021

12:25:28

00267800061EXPA1

1295

10.000

XLON

04/06/2021

12:28:18

00267800601EXPA1

301

9.990

XLON

04/06/2021

12:30:10

00267801355EXPA1

2100

9.990

XLON

04/06/2021

12:30:10

00267801357EXPA1

496

9.992

XLON

04/06/2021

12:30:10

00267801358EXPA1

99

9.990

XLON

04/06/2021

12:30:10

00267801359EXPA1

200

10.005

XLON

04/06/2021

12:32:43

00267802398EXPA1

156

10.005

XLON

04/06/2021

12:32:43

00267802400EXPA1

547

10.005

XLON

04/06/2021

12:32:43

00267802401EXPA1

51

10.000

XLON

04/06/2021

12:33:10

00267802607EXPA1

200

10.010

XLON

04/06/2021

12:36:22

00267803702EXPA1

200

10.010

XLON

04/06/2021

12:37:01

00267803848EXPA1

200

10.010

XLON

04/06/2021

12:37:31

00267803991EXPA1

39

10.010

XLON

04/06/2021

12:37:37

00267804005EXPA1

45

10.010

XLON

04/06/2021

12:37:52

00267804073EXPA1

200

10.010

XLON

04/06/2021

12:40:07

00267804636EXPA1

34

10.010

XLON

04/06/2021

12:40:22

00267804681EXPA1

9

10.010

XLON

04/06/2021

12:40:37

00267804744EXPA1

26

10.010

XLON

04/06/2021

12:40:37

00267804745EXPA1

10

10.010

XLON

04/06/2021

12:40:52

00267804772EXPA1

130

10.015

XLON

04/06/2021

12:45:11

00267805944EXPA1

200

10.015

XLON

04/06/2021

12:45:11

00267805945EXPA1

1086

10.015

XLON

04/06/2021

12:45:11

00267805946EXPA1

614

10.010

XLON

04/06/2021

12:46:00

00267806373EXPA1

199

10.015

XLON

04/06/2021

12:46:11

00267806452EXPA1

4

10.015

XLON

04/06/2021

12:46:11

00267806453EXPA1

200

10.015

XLON

04/06/2021

12:46:20

00267806516EXPA1

105

10.015

XLON

04/06/2021

12:46:26

00267806554EXPA1

64

10.015

XLON

04/06/2021

12:46:35

00267806612EXPA1

374

10.010

XLON

04/06/2021

12:50:39

00267807523EXPA1

137

10.010

XLON

04/06/2021

12:50:39

00267807524EXPA1

177

10.010

XLON

04/06/2021

12:53:14

00267808283EXPA1

200

10.010

XLON

04/06/2021

12:53:14

00267808284EXPA1

234

10.010

XLON

04/06/2021

12:54:02

00267808501EXPA1

90

10.010

XLON

04/06/2021

12:54:02

00267808502EXPA1

20

10.010

XLON

04/06/2021

12:54:05

00267808527EXPA1

173

10.010

XLON

04/06/2021

12:54:17

00267808595EXPA1

200

10.010

XLON

04/06/2021

12:54:20

00267808603EXPA1

79

10.010

XLON

04/06/2021

12:54:35

00267808662EXPA1

96

10.015

XLON

04/06/2021

13:01:52

00267810920EXPA1

19

10.015

XLON

04/06/2021

13:01:52

00267810921EXPA1

38

10.015

XLON

04/06/2021

13:01:52

00267810922EXPA1

1078

10.015

XLON

04/06/2021

13:01:52

00267810923EXPA1

40

10.015

XLON

04/06/2021

13:01:52

00267810924EXPA1

73

10.015

XLON

04/06/2021

13:01:52

00267810925EXPA1

72

10.015

XLON

04/06/2021

13:01:52

00267810926EXPA1

3

10.015

XLON

04/06/2021

13:01:58

00267810953EXPA1

170

10.025

XLON

04/06/2021

13:04:10

00267811769EXPA1

380

10.025

XLON

04/06/2021

13:04:10

00267811770EXPA1

293

10.025

XLON

04/06/2021

13:04:10

00267811771EXPA1

30

10.025

XLON

04/06/2021

13:04:46

00267811960EXPA1

59

10.020

XLON

04/06/2021

13:05:25

00267812088EXPA1

81

10.020

XLON

04/06/2021

13:05:25

00267812089EXPA1

200

10.020

XLON

04/06/2021

13:05:25

00267812090EXPA1

10

10.020

XLON

04/06/2021

13:05:25

00267812091EXPA1

67

10.020

XLON

04/06/2021

13:05:37

00267812149EXPA1

200

10.020

XLON

04/06/2021

13:05:37

00267812150EXPA1

153

10.020

XLON

04/06/2021

13:05:37

00267812151EXPA1

80

10.020

XLON

04/06/2021

13:05:52

00267812219EXPA1

200

10.020

XLON

04/06/2021

13:05:52

00267812220EXPA1

54

10.020

XLON

04/06/2021

13:06:07

00267812317EXPA1

833

10.025

XLON

04/06/2021

13:09:05

00267813207EXPA1

12

10.025

XLON

04/06/2021

13:09:05

00267813208EXPA1

273

10.025

XLON

04/06/2021

13:09:05

00267813209EXPA1

132

10.025

XLON

04/06/2021

13:09:05

00267813210EXPA1

166

10.025

XLON

04/06/2021

13:09:05

00267813211EXPA1

200

10.025

XLON

04/06/2021

13:09:22

00267813293EXPA1

159

10.025

XLON

04/06/2021

13:09:22

00267813294EXPA1

98

10.020

XLON

04/06/2021

13:11:06

00267813828EXPA1

1113

10.020

XLON

04/06/2021

13:11:06

00267813829EXPA1

169

10.020

XLON

04/06/2021

13:11:06

00267813831EXPA1

250

10.020

XLON

04/06/2021

13:13:46

00267814591EXPA1

1014

10.020

XLON

04/06/2021

13:13:46

00267814592EXPA1

1233

10.005

XLON

04/06/2021

13:16:00

00267815261EXPA1

183

10.000

XLON

04/06/2021

13:18:20

00267815998EXPA1

343

10.000

XLON

04/06/2021

13:18:20

00267815999EXPA1

994

10.000

XLON

04/06/2021

13:18:20

00267816000EXPA1

223

10.000

XLON

04/06/2021

13:18:20

00267816001EXPA1

754

10.000

XLON

04/06/2021

13:21:38

00267816943EXPA1

155

10.000

XLON

04/06/2021

13:21:38

00267816944EXPA1

1288

10.000

XLON

04/06/2021

13:24:44

00267817922EXPA1

1096

10.000

XLON

04/06/2021

13:25:30

00267818128EXPA1

135

10.000

XLON

04/06/2021

13:25:30

00267818129EXPA1

35

10.000

XLON

04/06/2021

13:25:30

00267818130EXPA1

1223

10.000

XLON

04/06/2021

13:27:30

00267818846EXPA1

137

10.000

XLON

04/06/2021

13:29:36

00267819619EXPA1

1141

10.000

XLON

04/06/2021

13:29:36

00267819620EXPA1

622

9.982

XLON

04/06/2021

13:31:03

00267820498EXPA1

200

9.982

XLON

04/06/2021

13:31:45

00267820927EXPA1

197

9.982

XLON

04/06/2021

13:31:45

00267820929EXPA1

141

9.982

XLON

04/06/2021

13:31:45

00267820933EXPA1

337

9.986

XLON

04/06/2021

13:32:31

00267821301EXPA1

746

9.988

XLON

04/06/2021

13:33:39

00267821987EXPA1

394

9.988

XLON

04/06/2021

13:33:39

00267821994EXPA1

534

9.988

XLON

04/06/2021

13:34:55

00267822695EXPA1

3000

9.978

XLON

04/06/2021

13:36:08

00267823495EXPA1

999

9.970

XLON

04/06/2021

13:36:20

00267823635EXPA1

440

9.970

XLON

04/06/2021

13:36:20

00267823636EXPA1

500

9.970

XLON

04/06/2021

13:36:20

00267823637EXPA1

1061

9.970

XLON

04/06/2021

13:36:20

00267823638EXPA1

820

9.968

XLON

04/06/2021

13:37:20

00267824156EXPA1

268

9.968

XLON

04/06/2021

13:37:20

00267824157EXPA1

160

9.964

XLON

04/06/2021

13:38:15

00267824721EXPA1

158

9.964

XLON

04/06/2021

13:38:15

00267824722EXPA1

673

9.964

XLON

04/06/2021

13:38:28

00267824794EXPA1

60

9.964

XLON

04/06/2021

13:38:28

00267824795EXPA1

20

9.958

XLON

04/06/2021

13:39:21

00267825203EXPA1

1057

9.958

XLON

04/06/2021

13:39:21

00267825204EXPA1

3

9.958

XLON

04/06/2021

13:39:21

00267825205EXPA1

366

9.958

XLON

04/06/2021

13:39:30

00267825268EXPA1

183

9.958

XLON

04/06/2021

13:39:30

00267825269EXPA1

691

9.956

XLON

04/06/2021

13:40:10

00267825688EXPA1

65

9.966

XLON

04/06/2021

13:41:34

00267826431EXPA1

500

9.966

XLON

04/06/2021

13:41:34

00267826433EXPA1

800

9.966

XLON

04/06/2021

13:41:34

00267826434EXPA1

12

9.964

XLON

04/06/2021

13:42:41

00267826898EXPA1

117

9.964

XLON

04/06/2021

13:42:41

00267826900EXPA1

183

9.964

XLON

04/06/2021

13:42:55

00267827016EXPA1

1004

9.964

XLON

04/06/2021

13:42:55

00267827017EXPA1

1379

9.968

XLON

04/06/2021

13:44:05

00267827491EXPA1

46

9.968

XLON

04/06/2021

13:44:31

00267827682EXPA1

344

9.968

XLON

04/06/2021

13:44:31

00267827683EXPA1

27

9.972

XLON

04/06/2021

13:45:43

00267828256EXPA1

1833

9.972

XLON

04/06/2021

13:45:43

00267828257EXPA1

3

9.972

XLON

04/06/2021

13:47:04

00267828938EXPA1

593

9.972

XLON

04/06/2021

13:47:04

00267828939EXPA1

351

9.972

XLON

04/06/2021

13:47:04

00267828940EXPA1

108

9.972

XLON

04/06/2021

13:47:07

00267828969EXPA1

1

9.972

XLON

04/06/2021

13:47:07

00267828970EXPA1

12

9.972

XLON

04/06/2021

13:48:22

00267829647EXPA1

106

9.972

XLON

04/06/2021

13:48:22

00267829649EXPA1

1295

9.970

XLON

04/06/2021

13:48:59

00267829987EXPA1

181

9.970

XLON

04/06/2021

13:50:29

00267830770EXPA1

331

9.970

XLON

04/06/2021

13:50:29

00267830771EXPA1

2

9.970

XLON

04/06/2021

13:51:12

00267831185EXPA1

1339

9.970

XLON

04/06/2021

13:51:12

00267831186EXPA1

13

9.974

XLON

04/06/2021

13:52:30

00267831927EXPA1

1228

9.972

XLON

04/06/2021

13:52:38

00267832029EXPA1

232

9.966

XLON

04/06/2021

13:53:46

00267832702EXPA1

111

9.966

XLON

04/06/2021

13:53:46

00267832704EXPA1

290

9.966

XLON

04/06/2021

13:53:46

00267832705EXPA1

9

9.968

XLON

04/06/2021

13:53:46

00267832706EXPA1

235

9.968

XLON

04/06/2021

13:53:46

00267832707EXPA1

568

9.968

XLON

04/06/2021

13:53:46

00267832708EXPA1

128

9.968

XLON

04/06/2021

13:53:46

00267832711EXPA1

114

9.968

XLON

04/06/2021

13:53:46

00267832713EXPA1

57

9.968

XLON

04/06/2021

13:53:46

00267832714EXPA1

556

9.968

XLON

04/06/2021

13:54:50

00267833418EXPA1

200

9.984

XLON

04/06/2021

13:56:05

00267834047EXPA1

302

9.984

XLON

04/06/2021

13:56:05

00267834048EXPA1

200

9.984

XLON

04/06/2021

13:56:05

00267834049EXPA1

200

9.984

XLON

04/06/2021

13:56:05

00267834051EXPA1

302

9.984

XLON

04/06/2021

13:56:05

00267834052EXPA1

255

9.984

XLON

04/06/2021

13:56:05

00267834053EXPA1

675

9.984

XLON

04/06/2021

13:56:05

00267834054EXPA1

333

9.986

XLON

04/06/2021

13:57:15

00267834554EXPA1

9

9.986

XLON

04/06/2021

13:57:15

00267834555EXPA1

654

9.986

XLON

04/06/2021

13:57:50

00267834815EXPA1

65

9.994

XLON

04/06/2021

13:58:33

00267835199EXPA1

233

9.994

XLON

04/06/2021

13:58:33

00267835200EXPA1

547

9.988

XLON

04/06/2021

13:58:39

00267835279EXPA1

200

9.964

XLON

04/06/2021

13:59:16

00267835588EXPA1

297

9.964

XLON

04/06/2021

13:59:16

00267835589EXPA1

278

9.964

XLON

04/06/2021

13:59:16

00267835590EXPA1

639

9.964

XLON

04/06/2021

13:59:16

00267835591EXPA1

1414

9.966

XLON

04/06/2021

14:00:29

00267836606EXPA1

200

9.968

XLON

04/06/2021

14:01:28

00267837108EXPA1

278

9.968

XLON

04/06/2021

14:01:28

00267837110EXPA1

175

9.966

XLON

04/06/2021

14:02:46

00267837931EXPA1

9

9.960

XLON

04/06/2021

14:04:07

00267838625EXPA1

164

9.960

XLON

04/06/2021

14:04:07

00267838627EXPA1

200

9.962

XLON

04/06/2021

14:05:36

00267839466EXPA1

297

9.962

XLON

04/06/2021

14:05:36

00267839467EXPA1

486

9.964

XLON

04/06/2021

14:10:01

00267842057EXPA1

200

9.960

XLON

04/06/2021

14:10:18

00267842234EXPA1

296

9.960

XLON

04/06/2021

14:10:18

00267842236EXPA1

200

9.960

XLON

04/06/2021

14:10:21

00267842254EXPA1

279

9.960

XLON

04/06/2021

14:11:12

00267842621EXPA1

585

9.956

XLON

04/06/2021

14:12:06

00267843084EXPA1

203

9.956

XLON

04/06/2021

14:12:29

00267843304EXPA1

312

9.956

XLON

04/06/2021

14:12:29

00267843305EXPA1

187

9.956

XLON

04/06/2021

14:12:29

00267843307EXPA1

284

9.956

XLON

04/06/2021

14:12:29

00267843308EXPA1

200

9.956

XLON

04/06/2021

14:14:26

00267844283EXPA1

116

9.956

XLON

04/06/2021

14:14:26

00267844284EXPA1

800

9.956

XLON

04/06/2021

14:14:29

00267844298EXPA1

566

9.956

XLON

04/06/2021

14:14:29

00267844299EXPA1

331

9.954

XLON

04/06/2021

14:14:43

00267844416EXPA1

450

9.952

XLON

04/06/2021

14:15:35

00267844923EXPA1

172

9.954

XLON

04/06/2021

14:16:43

00267845456EXPA1

200

9.956

XLON

04/06/2021

14:19:26

00267846858EXPA1

286

9.956

XLON

04/06/2021

14:19:26

00267846859EXPA1

375

9.956

XLON

04/06/2021

14:20:08

00267847174EXPA1

81

9.960

XLON

04/06/2021

14:20:13

00267847209EXPA1

1120

9.960

XLON

04/06/2021

14:20:13

00267847210EXPA1

141

9.960

XLON

04/06/2021

14:20:13

00267847211EXPA1

72

9.960

XLON

04/06/2021

14:20:13

00267847212EXPA1

326

9.960

XLON

04/06/2021

14:20:16

00267847240EXPA1

152

9.960

XLON

04/06/2021

14:20:16

00267847243EXPA1

24

9.962

XLON

04/06/2021

14:20:22

00267847296EXPA1

76

9.960

XLON

04/06/2021

14:20:31

00267847344EXPA1

500

9.960

XLON

04/06/2021

14:22:10

00267848402EXPA1

46

9.960

XLON

04/06/2021

14:22:10

00267848403EXPA1

84

9.962

XLON

04/06/2021

14:23:27

00267849021EXPA1

10

9.962

XLON

04/06/2021

14:23:27

00267849022EXPA1

200

9.962

XLON

04/06/2021

14:23:33

00267849081EXPA1

200

9.962

XLON

04/06/2021

14:24:00

00267849382EXPA1

1120

9.962

XLON

04/06/2021

14:24:00

00267849383EXPA1

3

9.962

XLON

04/06/2021

14:24:06

00267849445EXPA1

360

9.962

XLON

04/06/2021

14:24:42

00267849751EXPA1

1054

9.962

XLON

04/06/2021

14:24:42

00267849755EXPA1

66

9.962

XLON

04/06/2021

14:24:45

00267849783EXPA1

6

9.962

XLON

04/06/2021

14:27:10

00267851202EXPA1

1120

9.962

XLON

04/06/2021

14:27:10

00267851203EXPA1

100

9.962

XLON

04/06/2021

14:27:10

00267851204EXPA1

179

9.962

XLON

04/06/2021

14:27:10

00267851205EXPA1

9

9.962

XLON

04/06/2021

14:27:10

00267851206EXPA1

91

9.962

XLON

04/06/2021

14:27:13

00267851225EXPA1

141

9.962

XLON

04/06/2021

14:27:13

00267851226EXPA1

277

9.964

XLON

04/06/2021

14:28:41

00267852059EXPA1

20

9.970

XLON

04/06/2021

14:30:03

00267852819EXPA1

42

9.970

XLON

04/06/2021

14:30:16

00267852942EXPA1

150

9.970

XLON

04/06/2021

14:30:16

00267852945EXPA1

200

9.970

XLON

04/06/2021

14:31:20

00267853703EXPA1

201

9.970

XLON

04/06/2021

14:31:20

00267853704EXPA1

117

9.970

XLON

04/06/2021

14:31:20

00267853705EXPA1

23

9.968

XLON

04/06/2021

14:37:59

00267857263EXPA1

100

9.968

XLON

04/06/2021

14:37:59

00267857264EXPA1

100

9.968

XLON

04/06/2021

14:37:59

00267857265EXPA1

69

9.968

XLON

04/06/2021

14:37:59

00267857268EXPA1

100

9.968

XLON

04/06/2021

14:37:59

00267857270EXPA1

100

9.968

XLON

04/06/2021

14:37:59

00267857272EXPA1

515

9.976

XLON

04/06/2021

14:42:09

00267859663EXPA1

200

9.976

XLON

04/06/2021

14:42:14

00267859715EXPA1

200

9.976

XLON

04/06/2021

14:42:23

00267859805EXPA1

1

9.978

XLON

04/06/2021

14:43:53

00267860752EXPA1

109

9.978

XLON

04/06/2021

14:44:05

00267860851EXPA1

13

9.982

XLON

04/06/2021

14:46:03

00267861772EXPA1

200

9.982

XLON

04/06/2021

14:46:03

00267861773EXPA1

200

9.982

XLON

04/06/2021

14:46:03

00267861776EXPA1

200

9.982

XLON

04/06/2021

14:46:03

00267861777EXPA1

68

9.986

XLON

04/06/2021

14:47:12

00267862573EXPA1

2

9.990

XLON

04/06/2021

14:48:24

00267863487EXPA1

1416

9.990

XLON

04/06/2021

14:48:30

00267863597EXPA1

364

9.986

XLON

04/06/2021

14:48:32

00267863612EXPA1

75

9.986

XLON

04/06/2021

14:48:32

00267863616EXPA1

200

9.988

XLON

04/06/2021

14:49:53

00267864481EXPA1

100

9.988

XLON

04/06/2021

14:49:53

00267864482EXPA1

1116

9.988

XLON

04/06/2021

14:49:53

00267864483EXPA1

17

9.988

XLON

04/06/2021

14:50:47

00267865105EXPA1

38

9.988

XLON

04/06/2021

14:51:11

00267865355EXPA1

2

9.988

XLON

04/06/2021

14:51:11

00267865356EXPA1

183

9.988

XLON

04/06/2021

14:51:26

00267865506EXPA1

163

9.988

XLON

04/06/2021

14:51:26

00267865507EXPA1

1

9.988

XLON

04/06/2021

14:51:26

00267865508EXPA1

168

9.990

XLON

04/06/2021

14:52:50

00267866234EXPA1

364

9.990

XLON

04/06/2021

14:52:50

00267866235EXPA1

10

9.990

XLON

04/06/2021

14:52:55

00267866271EXPA1

7

9.990

XLON

04/06/2021

14:53:01

00267866360EXPA1

11

9.990

XLON

04/06/2021

14:53:01

00267866361EXPA1

72

9.992

XLON

04/06/2021

14:55:04

00267867635EXPA1

66

9.992

XLON

04/06/2021

14:55:04

00267867636EXPA1

180

9.992

XLON

04/06/2021

14:55:04

00267867637EXPA1

2

9.992

XLON

04/06/2021

14:55:04

00267867638EXPA1

2

9.992

XLON

04/06/2021

14:55:04

00267867639EXPA1

200

9.996

XLON

04/06/2021

14:56:46

00267868482EXPA1

4

9.996

XLON

04/06/2021

14:56:46

00267868483EXPA1

2

9.996

XLON

04/06/2021

14:56:46

00267868484EXPA1

200

9.996

XLON

04/06/2021

14:57:28

00267868871EXPA1

2

9.996

XLON

04/06/2021

14:57:28

00267868872EXPA1

200

9.996

XLON

04/06/2021

14:58:04

00267869175EXPA1

122

9.996

XLON

04/06/2021

14:58:04

00267869176EXPA1

5

9.996

XLON

04/06/2021

14:58:05

00267869177EXPA1

3

9.996

XLON

04/06/2021

14:58:05

00267869178EXPA1

167

9.996

XLON

04/06/2021

14:58:08

00267869185EXPA1

100

9.996

XLON

04/06/2021

14:58:08

00267869186EXPA1

418

9.998

XLON

04/06/2021

15:00:01

00267870505EXPA1

119

10.005

XLON

04/06/2021

15:00:09

00267870601EXPA1

153

10.005

XLON

04/06/2021

15:00:09

00267870602EXPA1

200

10.005

XLON

04/06/2021

15:00:09

00267870603EXPA1

73

10.005

XLON

04/06/2021

15:00:09

00267870604EXPA1

80

10.005

XLON

04/06/2021

15:00:12

00267870632EXPA1

212

10.005

XLON

04/06/2021

15:00:12

00267870633EXPA1

292

10.005

XLON

04/06/2021

15:00:12

00267870634EXPA1

200

10.005

XLON

04/06/2021

15:00:12

00267870635EXPA1

263

10.005

XLON

04/06/2021

15:00:12

00267870636EXPA1

369

10.005

XLON

04/06/2021

15:00:12

00267870637EXPA1

633

10.005

XLON

04/06/2021

15:00:15

00267870651EXPA1

206

10.005

XLON

04/06/2021

15:00:15

00267870652EXPA1

200

10.005

XLON

04/06/2021

15:00:15

00267870653EXPA1

126

10.005

XLON

04/06/2021

15:00:15

00267870654EXPA1

251

10.005

XLON

04/06/2021

15:00:15

00267870655EXPA1

286

10.005

XLON

04/06/2021

15:00:18

00267870688EXPA1

200

10.005

XLON

04/06/2021

15:00:18

00267870689EXPA1

299

10.005

XLON

04/06/2021

15:00:18

00267870690EXPA1

393

10.005

XLON

04/06/2021

15:00:18

00267870691EXPA1

101

10.005

XLON

04/06/2021

15:00:45

00267871043EXPA1

4

10.005

XLON

04/06/2021

15:00:45

00267871044EXPA1

2

10.005

XLON

04/06/2021

15:00:45

00267871045EXPA1

258

10.005

XLON

04/06/2021

15:00:48

00267871073EXPA1

101

10.005

XLON

04/06/2021

15:01:06

00267871400EXPA1

270

10.005

XLON

04/06/2021

15:01:06

00267871401EXPA1

299

10.005

XLON

04/06/2021

15:01:06

00267871402EXPA1

200

10.005

XLON

04/06/2021

15:01:06

00267871403EXPA1

250

10.005

XLON

04/06/2021

15:01:06

00267871404EXPA1

3

10.005

XLON

04/06/2021

15:01:06

00267871405EXPA1

293

10.005

XLON

04/06/2021

15:01:06

00267871406EXPA1

78

10.005

XLON

04/06/2021

15:01:09

00267871430EXPA1

200

10.005

XLON

04/06/2021

15:01:09

00267871431EXPA1

3

10.005

XLON

04/06/2021

15:01:09

00267871432EXPA1

280

10.005

XLON

04/06/2021

15:01:09

00267871433EXPA1

320

10.005

XLON

04/06/2021

15:01:09

00267871434EXPA1

299

10.005

XLON

04/06/2021

15:01:09

00267871435EXPA1

4

10.005

XLON

04/06/2021

15:01:09

00267871436EXPA1

172

10.005

XLON

04/06/2021

15:01:09

00267871437EXPA1

263

10.005

XLON

04/06/2021

15:01:12

00267871447EXPA1

200

10.005

XLON

04/06/2021

15:01:12

00267871448EXPA1

2

10.005

XLON

04/06/2021

15:01:12

00267871449EXPA1

201

10.005

XLON

04/06/2021

15:01:12

00267871450EXPA1

311

10.005

XLON

04/06/2021

15:01:24

00267871550EXPA1

2

10.005

XLON

04/06/2021

15:01:24

00267871551EXPA1

204

10.005

XLON

04/06/2021

15:01:27

00267871577EXPA1

124

10.005

XLON

04/06/2021

15:01:27

00267871578EXPA1

200

10.005

XLON

04/06/2021

15:01:27

00267871579EXPA1

101

10.005

XLON

04/06/2021

15:01:42

00267871718EXPA1

220

10.005

XLON

04/06/2021

15:01:42

00267871719EXPA1

311

10.005

XLON

04/06/2021

15:01:42

00267871720EXPA1

200

10.005

XLON

04/06/2021

15:01:42

00267871721EXPA1

1

10.005

XLON

04/06/2021

15:01:42

00267871722EXPA1

1

10.005

XLON

04/06/2021

15:01:42

00267871723EXPA1

218

10.005

XLON

04/06/2021

15:01:42

00267871724EXPA1

307

10.005

XLON

04/06/2021

15:01:42

00267871725EXPA1

56

10.005

XLON

04/06/2021

15:01:45

00267871744EXPA1

2

10.005

XLON

04/06/2021

15:01:45

00267871745EXPA1

355

10.005

XLON

04/06/2021

15:01:51

00267871819EXPA1

260

10.005

XLON

04/06/2021

15:01:51

00267871820EXPA1

311

10.005

XLON

04/06/2021

15:01:51

00267871821EXPA1

2

10.005

XLON

04/06/2021

15:01:51

00267871822EXPA1

371

10.005

XLON

04/06/2021

15:01:51

00267871823EXPA1

198

10.005

XLON

04/06/2021

15:01:54

00267871870EXPA1

175

10.005

XLON

04/06/2021

15:01:54

00267871871EXPA1

73

10.005

XLON

04/06/2021

15:01:54

00267871872EXPA1

101

10.005

XLON

04/06/2021

15:01:57

00267871895EXPA1

280

10.005

XLON

04/06/2021

15:01:57

00267871896EXPA1

250

10.005

XLON

04/06/2021

15:01:57

00267871897EXPA1

311

10.005

XLON

04/06/2021

15:01:57

00267871898EXPA1

311

10.005

XLON

04/06/2021

15:02:00

00267871925EXPA1

200

10.005

XLON

04/06/2021

15:02:00

00267871926EXPA1

2

10.005

XLON

04/06/2021

15:02:00

00267871927EXPA1

214

10.005

XLON

04/06/2021

15:02:00

00267871928EXPA1

178

10.005

XLON

04/06/2021

15:02:00

00267871929EXPA1

311

10.005

XLON

04/06/2021

15:02:15

00267872105EXPA1

230

10.005

XLON

04/06/2021

15:02:15

00267872106EXPA1

875

10.005

XLON

04/06/2021

15:02:15

00267872107EXPA1

241

10.005

XLON

04/06/2021

15:02:18

00267872132EXPA1

100

10.005

XLON

04/06/2021

15:02:18

00267872133EXPA1

1075

10.005

XLON

04/06/2021

15:02:18

00267872134EXPA1

7

10.005

XLON

04/06/2021

15:02:21

00267872184EXPA1

211

10.005

XLON

04/06/2021

15:02:21

00267872185EXPA1

179

10.005

XLON

04/06/2021

15:02:21

00267872186EXPA1

96

10.005

XLON

04/06/2021

15:02:21

00267872187EXPA1

1

10.005

XLON

04/06/2021

15:02:21

00267872188EXPA1

1

10.005

XLON

04/06/2021

15:02:21

00267872189EXPA1

73

10.005

XLON

04/06/2021

15:02:21

00267872190EXPA1

4

10.005

XLON

04/06/2021

15:02:21

00267872191EXPA1

209

10.005

XLON

04/06/2021

15:02:24

00267872219EXPA1

4

10.005

XLON

04/06/2021

15:02:24

00267872220EXPA1

482

10.005

XLON

04/06/2021

15:02:27

00267872248EXPA1

100

10.005

XLON

04/06/2021

15:02:27

00267872249EXPA1

101

10.005

XLON

04/06/2021

15:02:27

00267872250EXPA1

2

10.005

XLON

04/06/2021

15:02:27

00267872251EXPA1

382

10.005

XLON

04/06/2021

15:02:30

00267872280EXPA1

306

10.005

XLON

04/06/2021

15:02:33

00267872307EXPA1

96

10.005

XLON

04/06/2021

15:02:33

00267872308EXPA1

4

10.005

XLON

04/06/2021

15:02:33

00267872309EXPA1

237

10.005

XLON

04/06/2021

15:02:36

00267872327EXPA1

383

10.005

XLON

04/06/2021

15:02:39

00267872400EXPA1

2

10.005

XLON

04/06/2021

15:02:39

00267872402EXPA1

194

10.005

XLON

04/06/2021

15:02:39

00267872403EXPA1

101

10.005

XLON

04/06/2021

15:02:39

00267872404EXPA1

244

10.005

XLON

04/06/2021

15:02:42

00267872428EXPA1

101

10.005

XLON

04/06/2021

15:02:57

00267872578EXPA1

1

10.005

XLON

04/06/2021

15:02:57

00267872579EXPA1

1

10.005

XLON

04/06/2021

15:02:57

00267872580EXPA1

235

10.005

XLON

04/06/2021

15:03:00

00267872598EXPA1

6

10.005

XLON

04/06/2021

15:03:00

00267872599EXPA1

258

10.005

XLON

04/06/2021

15:03:12

00267872738EXPA1

1

10.005

XLON

04/06/2021

15:03:12

00267872740EXPA1

1

10.005

XLON

04/06/2021

15:03:12

00267872741EXPA1

177

10.005

XLON

04/06/2021

15:03:30

00267872988EXPA1

1

10.005

XLON

04/06/2021

15:03:30

00267872989EXPA1

1

10.005

XLON

04/06/2021

15:03:30

00267872990EXPA1

154

10.005

XLON

04/06/2021

15:03:33

00267873041EXPA1

271

10.005

XLON

04/06/2021

15:03:36

00267873064EXPA1

100

10.005

XLON

04/06/2021

15:03:36

00267873066EXPA1

3

10.005

XLON

04/06/2021

15:04:42

00267873657EXPA1

6

10.005

XLON

04/06/2021

15:04:42

00267873659EXPA1

139

10.005

XLON

04/06/2021

15:04:42

00267873662EXPA1

225

10.005

XLON

04/06/2021

15:04:42

00267873663EXPA1

100

10.005

XLON

04/06/2021

15:04:42

00267873664EXPA1

97

10.005

XLON

04/06/2021

15:04:42

00267873665EXPA1

3

10.005

XLON

04/06/2021

15:04:45

00267873705EXPA1

100

10.005

XLON

04/06/2021

15:04:45

00267873706EXPA1

100

10.005

XLON

04/06/2021

15:04:45

00267873708EXPA1

100

10.005

XLON

04/06/2021

15:04:45

00267873710EXPA1

100

10.005

XLON

04/06/2021

15:04:45

00267873711EXPA1

100

10.005

XLON

04/06/2021

15:04:45

00267873712EXPA1

100

10.005

XLON

04/06/2021

15:04:45

00267873713EXPA1

323

10.005

XLON

04/06/2021

15:04:45

00267873714EXPA1

338

10.005

XLON

04/06/2021

15:04:48

00267873736EXPA1

100

10.005

XLON

04/06/2021

15:04:48

00267873738EXPA1

138

10.005

XLON

04/06/2021

15:04:48

00267873741EXPA1

100

10.005

XLON

04/06/2021

15:04:48

00267873743EXPA1

100

10.005

XLON

04/06/2021

15:04:48

00267873745EXPA1

100

10.005

XLON

04/06/2021

15:04:48

00267873746EXPA1

100

10.005

XLON

04/06/2021

15:04:48

00267873747EXPA1

100

10.005

XLON

04/06/2021

15:04:48

00267873748EXPA1

4

10.005

XLON

04/06/2021

15:04:51

00267873806EXPA1

30

10.005

XLON

04/06/2021

15:04:51

00267873807EXPA1

181

10.005

XLON

04/06/2021

15:04:51

00267873809EXPA1

2

10.005

XLON

04/06/2021

15:04:51

00267873811EXPA1

936

10.005

XLON

04/06/2021

15:07:49

00267875765EXPA1

33

10.005

XLON

04/06/2021

15:07:49

00267875766EXPA1

3

10.005

XLON

04/06/2021

15:07:49

00267875767EXPA1

3

10.005

XLON

04/06/2021

15:07:49

00267875768EXPA1

241

10.005

XLON

04/06/2021

15:08:25

00267876128EXPA1

100

10.005

XLON

04/06/2021

15:08:25

00267876130EXPA1

131

10.005

XLON

04/06/2021

15:09:55

00267877132EXPA1

335

10.005

XLON

04/06/2021

15:09:58

00267877174EXPA1

188

10.005

XLON

04/06/2021

15:10:01

00267877217EXPA1

351

10.005

XLON

04/06/2021

15:10:25

00267877477EXPA1

2

10.005

XLON

04/06/2021

15:10:25

00267877478EXPA1

209

10.005

XLON

04/06/2021

15:11:01

00267877843EXPA1

1

10.005

XLON

04/06/2021

15:11:01

00267877847EXPA1

47

10.000

XLON

04/06/2021

15:11:04

00267877888EXPA1

217

10.000

XLON

04/06/2021

15:11:07

00267877937EXPA1

70

10.005

XLON

04/06/2021

15:12:19

00267878682EXPA1

3

10.005

XLON

04/06/2021

15:12:19

00267878683EXPA1

1

10.005

XLON

04/06/2021

15:12:19

00267878684EXPA1

181

10.005

XLON

04/06/2021

15:13:50

00267879623EXPA1

1

10.005

XLON

04/06/2021

15:13:50

00267879628EXPA1

87

10.005

XLON

04/06/2021

15:13:50

00267879629EXPA1

400

10.000

XLON

04/06/2021

15:14:34

00267880038EXPA1

87

10.000

XLON

04/06/2021

15:14:42

00267880138EXPA1

158

10.000

XLON

04/06/2021

15:14:42

00267880139EXPA1

235

10.000

XLON

04/06/2021

15:14:42

00267880140EXPA1

188

10.000

XLON

04/06/2021

15:14:42

00267880142EXPA1

152

10.000

XLON

04/06/2021

15:14:42

00267880148EXPA1

179

10.000

XLON

04/06/2021

15:14:42

00267880149EXPA1

179

10.000

XLON

04/06/2021

15:14:42

00267880150EXPA1

182

10.000

XLON

04/06/2021

15:14:42

00267880151EXPA1

1

10.000

XLON

04/06/2021

15:14:42

00267880152EXPA1

55

10.000

XLON

04/06/2021

15:14:42

00267880153EXPA1

112

10.000

XLON

04/06/2021

15:14:45

00267880177EXPA1

143

10.000

XLON

04/06/2021

15:14:45

00267880178EXPA1

188

10.000

XLON

04/06/2021

15:14:45

00267880179EXPA1

200

10.000

XLON

04/06/2021

15:14:45

00267880180EXPA1

169

10.000

XLON

04/06/2021

15:14:45

00267880181EXPA1

179

10.000

XLON

04/06/2021

15:14:45

00267880182EXPA1

73

10.000

XLON

04/06/2021

15:14:45

00267880183EXPA1

179

10.000

XLON

04/06/2021

15:14:45

00267880184EXPA1

173

10.000

XLON

04/06/2021

15:14:45

00267880185EXPA1

17

10.000

XLON

04/06/2021

15:14:48

00267880221EXPA1

187

10.000

XLON

04/06/2021

15:14:48

00267880223EXPA1

173

10.000

XLON

04/06/2021

15:14:51

00267880265EXPA1

681

10.000

XLON

04/06/2021

15:14:54

00267880308EXPA1

241

10.000

XLON

04/06/2021

15:15:03

00267880467EXPA1

1

10.000

XLON

04/06/2021

15:15:03

00267880468EXPA1

1

10.000

XLON

04/06/2021

15:15:03

00267880469EXPA1

97

10.000

XLON

04/06/2021

15:15:03

00267880470EXPA1

29

10.000

XLON

04/06/2021

15:15:03

00267880471EXPA1

184

10.000

XLON

04/06/2021

15:15:03

00267880472EXPA1

24

9.996

XLON

04/06/2021

15:16:14

00267881257EXPA1

51

9.996

XLON

04/06/2021

15:16:17

00267881302EXPA1

32

9.996

XLON

04/06/2021

15:16:23

00267881369EXPA1

7

9.992

XLON

04/06/2021

15:17:05

00267881797EXPA1

195

9.992

XLON

04/06/2021

15:17:05

00267881798EXPA1

14

9.992

XLON

04/06/2021

15:17:05

00267881799EXPA1

27

9.992

XLON

04/06/2021

15:17:05

00267881800EXPA1

578

9.988

XLON

04/06/2021

15:17:44

00267882234EXPA1

341

9.988

XLON

04/06/2021

15:17:44

00267882238EXPA1

157

9.988

XLON

04/06/2021

15:17:44

00267882240EXPA1

135

9.988

XLON

04/06/2021

15:17:47

00267882265EXPA1

217

9.988

XLON

04/06/2021

15:17:47

00267882266EXPA1

192

9.988

XLON

04/06/2021

15:17:47

00267882268EXPA1

73

9.988

XLON

04/06/2021

15:17:47

00267882269EXPA1

9

9.988

XLON

04/06/2021

15:17:53

00267882339EXPA1

105

9.988

XLON

04/06/2021

15:17:53

00267882340EXPA1

553

9.984

XLON

04/06/2021

15:20:00

00267883923EXPA1

135

9.982

XLON

04/06/2021

15:20:23

00267884443EXPA1

186

9.982

XLON

04/06/2021

15:20:23

00267884444EXPA1

100

9.982

XLON

04/06/2021

15:20:23

00267884445EXPA1

200

9.980

XLON

04/06/2021

15:20:32

00267884577EXPA1

1

9.980

XLON

04/06/2021

15:20:32

00267884578EXPA1

2

9.980

XLON

04/06/2021

15:20:32

00267884579EXPA1

200

9.980

XLON

04/06/2021

15:20:35

00267884612EXPA1

201

9.980

XLON

04/06/2021

15:20:35

00267884613EXPA1

340

9.980

XLON

04/06/2021

15:20:56

00267884953EXPA1

565

9.980

XLON

04/06/2021

15:20:56

00267884954EXPA1

409

9.980

XLON

04/06/2021

15:20:56

00267884955EXPA1

800

9.980

XLON

04/06/2021

15:21:29

00267885378EXPA1

100

9.980

XLON

04/06/2021

15:21:29

00267885379EXPA1

153

9.980

XLON

04/06/2021

15:21:29

00267885380EXPA1

398

9.980

XLON

04/06/2021

15:21:29

00267885381EXPA1

236

9.980

XLON

04/06/2021

15:21:32

00267885431EXPA1

167

9.980

XLON

04/06/2021

15:21:32

00267885434EXPA1

635

9.980

XLON

04/06/2021

15:21:32

00267885435EXPA1

1452

9.980

XLON

04/06/2021

15:22:17

00267885973EXPA1

49

9.978

XLON

04/06/2021

15:22:20

00267885994EXPA1

851

9.980

XLON

04/06/2021

15:22:38

00267886162EXPA1

168

9.980

XLON

04/06/2021

15:22:38

00267886163EXPA1

177

9.980

XLON

04/06/2021

15:22:38

00267886164EXPA1

1

9.980

XLON

04/06/2021

15:22:41

00267886215EXPA1

141

9.980

XLON

04/06/2021

15:22:41

00267886216EXPA1

168

9.980

XLON

04/06/2021

15:22:50

00267886297EXPA1

162

9.980

XLON

04/06/2021

15:22:50

00267886298EXPA1

970

9.980

XLON

04/06/2021

15:25:30

00267888722EXPA1

2315

9.982

XLON

04/06/2021

15:26:25

00267889414EXPA1

148

9.982

XLON

04/06/2021

15:26:32

00267889497EXPA1

2343

9.982

XLON

04/06/2021

15:26:32

00267889499EXPA1












 

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
 
 
POSDKQBNABKDQAK

Companies

WPP (WPP)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today