Transaction in Own Shares

RNS Number : 1763L
WPP PLC
08 September 2021
 

WPP plc




ISIN: JE00B8KF9B49




08/09/2021










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






The Company announces that on 08/09/2021 it has purchased a total of 430,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.













London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

286,276

31,469

85,995

26,260

Highest price paid (per ordinary share)

9.938

9.936

9.938

9.932

Lowest price paid (per ordinary share)

9.730

9.748

9.736

9.760

Volume weighted average price paid (per ordinary share)

9.8456

9.8602

9.8409

9.8393












The purchases form part of the Company's share buyback programme announced on 5th August 2021.


Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,260,477,135 ordinary shares.


The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,189,987,182 ordinary shares.



In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by EXANE BNP PARIBAS on behalf of the Company as part of the share buyback programme is set out below.


This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.


LEI number of WPP plc: 549300LSGBXPYHXGDT93














Schedule of Purchases - Individual Transactions












Issuer Name

WPP plc




LEI

549300LSGBXPYHXGDT93




ISIN

JE00B8KF9B49




Intermediary Name

EXANE BNP PARIBAS




Intermediary Code

969500UP76J52A9OXU27




Timezone

GMT




Currency

GBP















Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of transaction

Transaction reference Number

670

9.834

BATE

08/09/2021

07:04:02

00277252287EXPA1

455

9.828

BATE

08/09/2021

07:05:06

00277252469EXPA1

219

9.824

BATE

08/09/2021

07:07:26

00277252941EXPA1

138

9.824

BATE

08/09/2021

07:07:26

00277252942EXPA1

100

9.840

BATE

08/09/2021

07:12:01

00277253786EXPA1

500

9.840

BATE

08/09/2021

07:12:01

00277253787EXPA1

143

9.840

BATE

08/09/2021

07:12:01

00277253788EXPA1

482

9.840

BATE

08/09/2021

07:12:01

00277253789EXPA1

379

9.812

BATE

08/09/2021

07:14:32

00277254316EXPA1

309

9.822

BATE

08/09/2021

07:22:49

00277256851EXPA1

143

9.818

BATE

08/09/2021

07:27:51

00277258319EXPA1

241

9.818

BATE

08/09/2021

07:27:52

00277258321EXPA1

48

9.814

BATE

08/09/2021

07:35:40

00277260747EXPA1

110

9.814

BATE

08/09/2021

07:35:40

00277260748EXPA1

100

9.814

BATE

08/09/2021

07:35:40

00277260749EXPA1

1032

9.810

BATE

08/09/2021

07:56:39

00277266482EXPA1

456

9.810

BATE

08/09/2021

07:58:22

00277266982EXPA1

100

9.790

BATE

08/09/2021

08:03:21

00277268337EXPA1

80

9.790

BATE

08/09/2021

08:03:21

00277268338EXPA1

143

9.790

BATE

08/09/2021

08:03:21

00277268339EXPA1

929

9.790

BATE

08/09/2021

08:03:21

00277268340EXPA1

332

9.800

BATE

08/09/2021

08:04:53

00277268808EXPA1

358

9.782

BATE

08/09/2021

08:08:55

00277270024EXPA1

402

9.754

BATE

08/09/2021

08:17:17

00277272006EXPA1

421

9.748

BATE

08/09/2021

08:33:49

00277276913EXPA1

151

9.750

BATE

08/09/2021

08:36:02

00277277438EXPA1

1540

9.750

BATE

08/09/2021

08:36:02

00277277439EXPA1

37

9.770

BATE

08/09/2021

08:46:21

00277280238EXPA1

261

9.770

BATE

08/09/2021

08:46:21

00277280241EXPA1

448

9.770

BATE

08/09/2021

08:47:52

00277280565EXPA1

207

9.758

BATE

08/09/2021

09:01:45

00277283925EXPA1

12

9.764

BATE

08/09/2021

09:03:19

00277284300EXPA1

96

9.760

BATE

08/09/2021

09:05:05

00277284710EXPA1

97

9.760

BATE

08/09/2021

09:05:07

00277284727EXPA1

21

9.760

BATE

08/09/2021

09:05:07

00277284732EXPA1

20

9.760

BATE

08/09/2021

09:05:07

00277284737EXPA1

121

9.760

BATE

08/09/2021

09:05:07

00277284738EXPA1

52

9.760

BATE

08/09/2021

09:05:10

00277284751EXPA1

143

9.768

BATE

08/09/2021

09:19:10

00277288314EXPA1

261

9.768

BATE

08/09/2021

09:19:10

00277288315EXPA1

305

9.804

BATE

08/09/2021

09:44:56

00277295021EXPA1

22

9.804

BATE

08/09/2021

09:44:56

00277295023EXPA1

255

9.824

BATE

08/09/2021

09:57:04

00277298946EXPA1

42

9.824

BATE

08/09/2021

09:57:04

00277298947EXPA1

24

9.824

BATE

08/09/2021

09:57:04

00277298948EXPA1

173

9.824

BATE

08/09/2021

09:57:04

00277298949EXPA1

150

9.830

BATE

08/09/2021

10:00:00

00277299771EXPA1

80

9.834

BATE

08/09/2021

10:09:23

00277301963EXPA1

64

9.830

BATE

08/09/2021

10:10:50

00277302272EXPA1

24

9.830

BATE

08/09/2021

10:17:19

00277303726EXPA1

182

9.830

BATE

08/09/2021

10:17:22

00277303744EXPA1

6

9.846

BATE

08/09/2021

10:22:18

00277304621EXPA1

117

9.846

BATE

08/09/2021

10:22:18

00277304627EXPA1

261

9.846

BATE

08/09/2021

10:22:18

00277304631EXPA1

82

9.870

BATE

08/09/2021

10:34:34

00277306932EXPA1

100

9.870

BATE

08/09/2021

10:34:34

00277306934EXPA1

100

9.870

BATE

08/09/2021

10:35:28

00277307033EXPA1

100

9.868

BATE

08/09/2021

10:39:40

00277307867EXPA1

104

9.872

BATE

08/09/2021

10:44:41

00277308687EXPA1

116

9.876

BATE

08/09/2021

10:47:47

00277309266EXPA1

100

9.876

BATE

08/09/2021

10:52:51

00277310219EXPA1

41

9.886

BATE

08/09/2021

11:01:19

00277312387EXPA1

150

9.890

BATE

08/09/2021

11:10:28

00277314072EXPA1

150

9.890

BATE

08/09/2021

11:10:31

00277314083EXPA1

296

9.900

BATE

08/09/2021

11:24:16

00277316726EXPA1

82

9.900

BATE

08/09/2021

11:30:14

00277317744EXPA1

142

9.904

BATE

08/09/2021

11:35:03

00277318601EXPA1

500

9.912

BATE

08/09/2021

11:43:05

00277320644EXPA1

1000

9.912

BATE

08/09/2021

11:43:05

00277320645EXPA1

62

9.912

BATE

08/09/2021

11:43:05

00277320646EXPA1

265

9.912

BATE

08/09/2021

11:45:18

00277321100EXPA1

100

9.916

BATE

08/09/2021

11:58:14

00277323733EXPA1

407

9.918

BATE

08/09/2021

12:07:18

00277325620EXPA1

165

9.918

BATE

08/09/2021

12:07:18

00277325621EXPA1

86

9.918

BATE

08/09/2021

12:07:20

00277325632EXPA1

100

9.902

BATE

08/09/2021

12:09:59

00277326410EXPA1

64

9.902

BATE

08/09/2021

12:09:59

00277326411EXPA1

26

9.894

BATE

08/09/2021

12:13:09

00277327024EXPA1

500

9.886

BATE

08/09/2021

12:16:43

00277328020EXPA1

90

9.886

BATE

08/09/2021

12:16:43

00277328021EXPA1

34

9.886

BATE

08/09/2021

12:16:43

00277328022EXPA1

19

9.886

BATE

08/09/2021

12:16:43

00277328023EXPA1

145

9.886

BATE

08/09/2021

12:16:43

00277328024EXPA1

110

9.870

BATE

08/09/2021

12:21:41

00277329216EXPA1

323

9.868

BATE

08/09/2021

12:26:24

00277330247EXPA1

177

9.872

BATE

08/09/2021

12:29:26

00277331024EXPA1

232

9.872

BATE

08/09/2021

12:32:40

00277331800EXPA1

54

9.872

BATE

08/09/2021

12:32:45

00277331847EXPA1

81

9.872

BATE

08/09/2021

12:32:45

00277331848EXPA1

100

9.872

BATE

08/09/2021

12:33:52

00277332147EXPA1

51

9.890

BATE

08/09/2021

12:40:00

00277333607EXPA1

38

9.890

BATE

08/09/2021

12:40:00

00277333608EXPA1

49

9.890

BATE

08/09/2021

12:40:00

00277333611EXPA1

69

9.890

BATE

08/09/2021

12:40:01

00277333618EXPA1

14

9.890

BATE

08/09/2021

12:40:01

00277333619EXPA1

30

9.890

BATE

08/09/2021

12:40:01

00277333620EXPA1

29

9.890

BATE

08/09/2021

12:40:01

00277333621EXPA1

58

9.890

BATE

08/09/2021

12:40:01

00277333622EXPA1

278

9.896

BATE

08/09/2021

12:45:56

00277335001EXPA1

758

9.896

BATE

08/09/2021

12:46:49

00277335239EXPA1

96

9.908

BATE

08/09/2021

13:03:48

00277339836EXPA1

153

9.908

BATE

08/09/2021

13:03:48

00277339838EXPA1

270

9.908

BATE

08/09/2021

13:13:15

00277342507EXPA1

56

9.908

BATE

08/09/2021

13:13:15

00277342508EXPA1

56

9.908

BATE

08/09/2021

13:17:11

00277343755EXPA1

200

9.910

BATE

08/09/2021

13:21:00

00277345031EXPA1

87

9.910

BATE

08/09/2021

13:21:00

00277345032EXPA1

70

9.908

BATE

08/09/2021

13:24:28

00277346127EXPA1

84

9.908

BATE

08/09/2021

13:24:28

00277346129EXPA1

56

9.912

BATE

08/09/2021

13:28:24

00277347560EXPA1

2

9.906

BATE

08/09/2021

13:32:59

00277349617EXPA1

500

9.906

BATE

08/09/2021

13:33:00

00277349620EXPA1

63

9.906

BATE

08/09/2021

13:33:00

00277349621EXPA1

1033

9.906

BATE

08/09/2021

13:33:00

00277349622EXPA1

284

9.924

BATE

08/09/2021

13:36:13

00277351184EXPA1

332

9.926

BATE

08/09/2021

13:36:34

00277351306EXPA1

195

9.930

BATE

08/09/2021

13:38:00

00277351981EXPA1

22

9.932

BATE

08/09/2021

13:42:27

00277353721EXPA1

67

9.932

BATE

08/09/2021

13:43:29

00277354173EXPA1

86

9.932

BATE

08/09/2021

13:44:01

00277354350EXPA1

76

9.932

BATE

08/09/2021

13:44:01

00277354351EXPA1

100

9.932

BATE

08/09/2021

13:44:01

00277354352EXPA1

91

9.932

BATE

08/09/2021

13:44:01

00277354353EXPA1

100

9.932

BATE

08/09/2021

13:44:01

00277354354EXPA1

128

9.932

BATE

08/09/2021

13:44:01

00277354355EXPA1

297

9.932

BATE

08/09/2021

13:44:01

00277354356EXPA1

210

9.932

BATE

08/09/2021

13:44:01

00277354357EXPA1

111

9.932

BATE

08/09/2021

13:44:09

00277354398EXPA1

338

9.932

BATE

08/09/2021

13:44:09

00277354403EXPA1

87

9.930

BATE

08/09/2021

13:44:58

00277354728EXPA1

7

9.930

BATE

08/09/2021

13:44:58

00277354729EXPA1

23

9.930

BATE

08/09/2021

13:44:58

00277354730EXPA1

26

9.930

BATE

08/09/2021

13:44:58

00277354731EXPA1

290

9.930

BATE

08/09/2021

13:44:58

00277354733EXPA1

64

9.926

BATE

08/09/2021

13:46:02

00277355223EXPA1

18

9.936

BATE

08/09/2021

13:48:40

00277356409EXPA1

233

9.936

BATE

08/09/2021

13:48:40

00277356410EXPA1

282

9.936

BATE

08/09/2021

13:48:40

00277356411EXPA1

881

9.936

BATE

08/09/2021

13:48:40

00277356412EXPA1

137

9.936

BATE

08/09/2021

13:48:40

00277356413EXPA1

160

9.914

BATE

08/09/2021

13:52:45

00277358205EXPA1

59

9.914

BATE

08/09/2021

13:52:45

00277358206EXPA1

56

9.910

BATE

08/09/2021

13:54:19

00277358923EXPA1

160

9.910

BATE

08/09/2021

13:54:19

00277358924EXPA1

150

9.910

BATE

08/09/2021

13:54:19

00277358925EXPA1

1168

9.910

BATE

08/09/2021

13:54:19

00277358926EXPA1

56

9.908

BATE

08/09/2021

14:00:16

00277361596EXPA1

56

9.892

BATE

08/09/2021

14:03:35

00277363197EXPA1

10

9.892

BATE

08/09/2021

14:07:51

00277365243EXPA1

34

9.892

BATE

08/09/2021

14:07:51

00277365246EXPA1

11

9.892

BATE

08/09/2021

14:07:51

00277365248EXPA1

84

9.884

BATE

08/09/2021

14:09:44

00277366024EXPA1

86

9.884

BATE

08/09/2021

14:09:44

00277366025EXPA1

100

9.884

BATE

08/09/2021

14:09:44

00277366026EXPA1

44

9.884

BATE

08/09/2021

14:09:57

00277366095EXPA1

13

9.884

BATE

08/09/2021

14:09:57

00277366096EXPA1

253

9.884

BATE

08/09/2021

14:10:02

00277366153EXPA1

401

9.884

BATE

08/09/2021

14:10:05

00277366174EXPA1

201

9.884

BATE

08/09/2021

14:10:05

00277366177EXPA1

17

9.884

BATE

08/09/2021

14:10:05

00277366178EXPA1

100

9.884

BATE

08/09/2021

14:10:05

00277366179EXPA1

202

9.842

CHIX

08/09/2021

07:01:19

00277251710EXPA1

769

9.830

CHIX

08/09/2021

07:02:43

00277252057EXPA1

700

9.818

CHIX

08/09/2021

07:06:31

00277252814EXPA1

74

9.818

CHIX

08/09/2021

07:06:31

00277252815EXPA1

700

9.838

CHIX

08/09/2021

07:09:04

00277253288EXPA1

500

9.844

CHIX

08/09/2021

07:10:35

00277253552EXPA1

602

9.844

CHIX

08/09/2021

07:10:35

00277253553EXPA1

372

9.826

CHIX

08/09/2021

07:17:03

00277254929EXPA1

1724

9.836

CHIX

08/09/2021

07:19:31

00277255561EXPA1

217

9.836

CHIX

08/09/2021

07:19:31

00277255562EXPA1

386

9.818

CHIX

08/09/2021

07:27:52

00277258322EXPA1

342

9.818

CHIX

08/09/2021

07:27:52

00277258323EXPA1

284

9.830

CHIX

08/09/2021

07:29:27

00277258722EXPA1

46

9.830

CHIX

08/09/2021

07:29:27

00277258723EXPA1

2287

9.824

CHIX

08/09/2021

07:34:03

00277260173EXPA1

479

9.814

CHIX

08/09/2021

07:36:09

00277260898EXPA1

114

9.814

CHIX

08/09/2021

07:36:09

00277260900EXPA1

12

9.826

CHIX

08/09/2021

07:41:02

00277262220EXPA1

167

9.826

CHIX

08/09/2021

07:41:02

00277262221EXPA1

1436

9.826

CHIX

08/09/2021

07:41:02

00277262222EXPA1

422

9.826

CHIX

08/09/2021

07:41:02

00277262223EXPA1

1516

9.816

CHIX

08/09/2021

07:44:32

00277263181EXPA1

425

9.794

CHIX

08/09/2021

07:46:50

00277263930EXPA1

1169

9.798

CHIX

08/09/2021

07:48:23

00277264336EXPA1

28

9.804

CHIX

08/09/2021

07:53:11

00277265578EXPA1

111

9.804

CHIX

08/09/2021

07:53:11

00277265579EXPA1

266

9.790

CHIX

08/09/2021

08:01:47

00277267970EXPA1

418

9.782

CHIX

08/09/2021

08:08:55

00277270025EXPA1

415

9.782

CHIX

08/09/2021

08:08:55

00277270026EXPA1

600

9.762

CHIX

08/09/2021

08:14:55

00277271451EXPA1

321

9.762

CHIX

08/09/2021

08:14:55

00277271452EXPA1

700

9.754

CHIX

08/09/2021

08:17:17

00277272007EXPA1

203

9.754

CHIX

08/09/2021

08:17:17

00277272008EXPA1

279

9.736

CHIX

08/09/2021

08:22:44

00277273638EXPA1

221

9.736

CHIX

08/09/2021

08:22:44

00277273639EXPA1

418

9.744

CHIX

08/09/2021

08:24:41

00277274123EXPA1

448

9.744

CHIX

08/09/2021

08:24:48

00277274183EXPA1

700

9.746

CHIX

08/09/2021

08:31:33

00277276340EXPA1

500

9.746

CHIX

08/09/2021

08:31:33

00277276341EXPA1

312

9.746

CHIX

08/09/2021

08:31:33

00277276342EXPA1

400

9.748

CHIX

08/09/2021

08:33:49

00277276914EXPA1

200

9.748

CHIX

08/09/2021

08:33:49

00277276915EXPA1

393

9.748

CHIX

08/09/2021

08:33:49

00277276916EXPA1

663

9.762

CHIX

08/09/2021

08:40:46

00277278751EXPA1

701

9.762

CHIX

08/09/2021

08:40:46

00277278752EXPA1

1449

9.762

CHIX

08/09/2021

08:43:29

00277279469EXPA1

265

9.770

CHIX

08/09/2021

08:46:21

00277280237EXPA1

321

9.770

CHIX

08/09/2021

08:46:21

00277280240EXPA1

63

9.770

CHIX

08/09/2021

08:47:52

00277280564EXPA1

968

9.770

CHIX

08/09/2021

08:48:00

00277280598EXPA1

600

9.768

CHIX

08/09/2021

08:50:37

00277281296EXPA1

100

9.768

CHIX

08/09/2021

08:50:37

00277281297EXPA1

500

9.768

CHIX

08/09/2021

08:50:37

00277281298EXPA1

242

9.768

CHIX

08/09/2021

08:50:37

00277281299EXPA1

757

9.754

CHIX

08/09/2021

08:56:10

00277282654EXPA1

139

9.756

CHIX

08/09/2021

08:57:23

00277282860EXPA1

1160

9.756

CHIX

08/09/2021

08:57:23

00277282861EXPA1

176

9.756

CHIX

08/09/2021

08:59:47

00277283346EXPA1

242

9.756

CHIX

08/09/2021

08:59:47

00277283347EXPA1

1185

9.756

CHIX

08/09/2021

08:59:47

00277283348EXPA1

509

9.764

CHIX

08/09/2021

09:03:28

00277284341EXPA1

314

9.762

CHIX

08/09/2021

09:03:35

00277284376EXPA1

58

9.762

CHIX

08/09/2021

09:03:35

00277284377EXPA1

38

9.760

CHIX

08/09/2021

09:05:05

00277284709EXPA1

270

9.760

CHIX

08/09/2021

09:05:05

00277284711EXPA1

127

9.760

CHIX

08/09/2021

09:05:07

00277284728EXPA1

26

9.760

CHIX

08/09/2021

09:05:07

00277284733EXPA1

39

9.760

CHIX

08/09/2021

09:05:07

00277284735EXPA1

87

9.760

CHIX

08/09/2021

09:05:07

00277284739EXPA1

224

9.760

CHIX

08/09/2021

09:05:16

00277284764EXPA1

106

9.760

CHIX

08/09/2021

09:05:16

00277284766EXPA1

155

9.776

CHIX

08/09/2021

09:08:02

00277285603EXPA1

13

9.776

CHIX

08/09/2021

09:08:02

00277285605EXPA1

138

9.776

CHIX

08/09/2021

09:08:03

00277285608EXPA1

21

9.776

CHIX

08/09/2021

09:08:03

00277285609EXPA1

171

9.776

CHIX

08/09/2021

09:08:03

00277285610EXPA1

861

9.774

CHIX

08/09/2021

09:15:00

00277287277EXPA1

500

9.772

CHIX

08/09/2021

09:17:21

00277287839EXPA1

500

9.772

CHIX

08/09/2021

09:17:21

00277287840EXPA1

170

9.772

CHIX

08/09/2021

09:17:21

00277287841EXPA1

268

9.772

CHIX

08/09/2021

09:17:21

00277287842EXPA1

300

9.768

CHIX

08/09/2021

09:19:10

00277288316EXPA1

200

9.768

CHIX

08/09/2021

09:19:10

00277288317EXPA1

248

9.768

CHIX

08/09/2021

09:19:10

00277288318EXPA1

199

9.768

CHIX

08/09/2021

09:19:10

00277288319EXPA1

23

9.768

CHIX

08/09/2021

09:19:11

00277288322EXPA1

18

9.768

CHIX

08/09/2021

09:19:11

00277288323EXPA1

183

9.766

CHIX

08/09/2021

09:19:43

00277288476EXPA1

240

9.762

CHIX

08/09/2021

09:21:14

00277288915EXPA1

74

9.762

CHIX

08/09/2021

09:21:14

00277288916EXPA1

119

9.762

CHIX

08/09/2021

09:21:14

00277288917EXPA1

36

9.772

CHIX

08/09/2021

09:23:21

00277289629EXPA1

199

9.772

CHIX

08/09/2021

09:23:21

00277289632EXPA1

400

9.772

CHIX

08/09/2021

09:23:21

00277289633EXPA1

180

9.776

CHIX

08/09/2021

09:25:38

00277290170EXPA1

700

9.776

CHIX

08/09/2021

09:25:38

00277290171EXPA1

173

9.776

CHIX

08/09/2021

09:25:38

00277290172EXPA1

220

9.776

CHIX

08/09/2021

09:25:38

00277290173EXPA1

538

9.776

CHIX

08/09/2021

09:26:15

00277290307EXPA1

293

9.780

CHIX

08/09/2021

09:29:24

00277291060EXPA1

270

9.780

CHIX

08/09/2021

09:29:24

00277291061EXPA1

56

9.786

CHIX

08/09/2021

09:34:07

00277292278EXPA1

531

9.786

CHIX

08/09/2021

09:34:07

00277292280EXPA1

549

9.784

CHIX

08/09/2021

09:36:29

00277293018EXPA1

878

9.784

CHIX

08/09/2021

09:36:29

00277293019EXPA1

4

9.784

CHIX

08/09/2021

09:36:29

00277293020EXPA1

41

9.796

CHIX

08/09/2021

09:40:25

00277294061EXPA1

567

9.796

CHIX

08/09/2021

09:40:25

00277294062EXPA1

46

9.796

CHIX

08/09/2021

09:40:46

00277294137EXPA1

215

9.796

CHIX

08/09/2021

09:40:46

00277294139EXPA1

107

9.796

CHIX

08/09/2021

09:40:46

00277294140EXPA1

141

9.810

CHIX

08/09/2021

09:51:12

00277296743EXPA1

75

9.822

CHIX

08/09/2021

09:58:54

00277299419EXPA1

596

9.828

CHIX

08/09/2021

09:59:59

00277299743EXPA1

255

9.830

CHIX

08/09/2021

10:00:03

00277299785EXPA1

265

9.830

CHIX

08/09/2021

10:00:03

00277299786EXPA1

180

9.830

CHIX

08/09/2021

10:00:03

00277299790EXPA1

194

9.826

CHIX

08/09/2021

10:06:25

00277301197EXPA1

21

9.826

CHIX

08/09/2021

10:06:25

00277301198EXPA1

155

9.826

CHIX

08/09/2021

10:06:27

00277301206EXPA1

250

9.834

CHIX

08/09/2021

10:09:23

00277301964EXPA1

246

9.834

CHIX

08/09/2021

10:09:23

00277301965EXPA1

100

9.834

CHIX

08/09/2021

10:09:23

00277301966EXPA1

86

9.830

CHIX

08/09/2021

10:10:50

00277302267EXPA1

44

9.830

CHIX

08/09/2021

10:10:50

00277302273EXPA1

42

9.830

CHIX

08/09/2021

10:11:15

00277302323EXPA1

370

9.826

CHIX

08/09/2021

10:15:17

00277303286EXPA1

881

9.846

CHIX

08/09/2021

10:22:18

00277304634EXPA1

240

9.870

CHIX

08/09/2021

10:31:19

00277306289EXPA1

700

9.870

CHIX

08/09/2021

10:31:19

00277306291EXPA1

74

9.870

CHIX

08/09/2021

10:31:19

00277306293EXPA1

35

9.876

CHIX

08/09/2021

10:47:47

00277309263EXPA1

93

9.876

CHIX

08/09/2021

10:47:47

00277309264EXPA1

93

9.876

CHIX

08/09/2021

10:47:47

00277309265EXPA1

528

9.876

CHIX

08/09/2021

10:48:05

00277309360EXPA1

250

9.880

CHIX

08/09/2021

10:56:59

00277311099EXPA1

232

9.880

CHIX

08/09/2021

10:56:59

00277311100EXPA1

352

9.880

CHIX

08/09/2021

10:58:05

00277311236EXPA1

319

9.876

CHIX

08/09/2021

10:59:58

00277311912EXPA1

700

9.876

CHIX

08/09/2021

10:59:58

00277311913EXPA1

72

9.878

CHIX

08/09/2021

11:00:01

00277312077EXPA1

122

9.878

CHIX

08/09/2021

11:00:01

00277312078EXPA1

123

9.886

CHIX

08/09/2021

11:01:22

00277312392EXPA1

548

9.890

CHIX

08/09/2021

11:08:04

00277313623EXPA1

126

9.888

CHIX

08/09/2021

11:10:13

00277314028EXPA1

538

9.908

CHIX

08/09/2021

11:18:05

00277315596EXPA1

23

9.902

CHIX

08/09/2021

11:23:44

00277316658EXPA1

11

9.902

CHIX

08/09/2021

11:24:19

00277316728EXPA1

491

9.904

CHIX

08/09/2021

11:28:11

00277317369EXPA1

400

9.904

CHIX

08/09/2021

11:35:03

00277318603EXPA1

99

9.904

CHIX

08/09/2021

11:35:39

00277318740EXPA1

62

9.912

CHIX

08/09/2021

11:45:18

00277321101EXPA1

68

9.914

CHIX

08/09/2021

11:49:10

00277321866EXPA1

253

9.914

CHIX

08/09/2021

11:49:13

00277321874EXPA1

244

9.914

CHIX

08/09/2021

11:49:40

00277321945EXPA1

14

9.918

CHIX

08/09/2021

11:52:22

00277322543EXPA1

112

9.918

CHIX

08/09/2021

11:54:21

00277322926EXPA1

139

9.920

CHIX

08/09/2021

11:54:57

00277323058EXPA1

12

9.920

CHIX

08/09/2021

11:54:57

00277323060EXPA1

483

9.928

CHIX

08/09/2021

11:55:11

00277323141EXPA1

29

9.916

CHIX

08/09/2021

11:58:14

00277323734EXPA1

102

9.916

CHIX

08/09/2021

11:58:14

00277323735EXPA1

16

9.916

CHIX

08/09/2021

11:58:14

00277323736EXPA1

929

9.916

CHIX

08/09/2021

11:58:14

00277323737EXPA1

23

9.916

CHIX

08/09/2021

11:58:14

00277323738EXPA1

134

9.916

CHIX

08/09/2021

12:05:14

00277325203EXPA1

262

9.916

CHIX

08/09/2021

12:05:15

00277325205EXPA1

17

9.894

CHIX

08/09/2021

12:13:09

00277327021EXPA1

22

9.894

CHIX

08/09/2021

12:13:09

00277327023EXPA1

100

9.898

CHIX

08/09/2021

12:14:22

00277327214EXPA1

700

9.898

CHIX

08/09/2021

12:14:22

00277327217EXPA1

7

9.898

CHIX

08/09/2021

12:14:22

00277327218EXPA1

210

9.872

CHIX

08/09/2021

12:29:55

00277331128EXPA1

300

9.872

CHIX

08/09/2021

12:29:55

00277331130EXPA1

339

9.872

CHIX

08/09/2021

12:30:56

00277331368EXPA1

133

9.872

CHIX

08/09/2021

12:30:56

00277331370EXPA1

48

9.872

CHIX

08/09/2021

12:30:56

00277331378EXPA1

19

9.872

CHIX

08/09/2021

12:32:40

00277331798EXPA1

283

9.872

CHIX

08/09/2021

12:32:40

00277331799EXPA1

535

9.872

CHIX

08/09/2021

12:32:40

00277331801EXPA1

29

9.872

CHIX

08/09/2021

12:32:45

00277331842EXPA1

240

9.872

CHIX

08/09/2021

12:33:52

00277332145EXPA1

300

9.872

CHIX

08/09/2021

12:33:52

00277332146EXPA1

430

9.870

CHIX

08/09/2021

12:35:01

00277332385EXPA1

67

9.874

CHIX

08/09/2021

12:36:51

00277332841EXPA1

17

9.880

CHIX

08/09/2021

12:38:08

00277333160EXPA1

400

9.880

CHIX

08/09/2021

12:38:08

00277333161EXPA1

129

9.880

CHIX

08/09/2021

12:39:07

00277333432EXPA1

74

9.880

CHIX

08/09/2021

12:39:07

00277333433EXPA1

89

9.890

CHIX

08/09/2021

12:40:00

00277333610EXPA1

242

9.890

CHIX

08/09/2021

12:40:00

00277333612EXPA1

183

9.890

CHIX

08/09/2021

12:40:00

00277333613EXPA1

13

9.890

CHIX

08/09/2021

12:40:00

00277333614EXPA1

86

9.890

CHIX

08/09/2021

12:40:00

00277333615EXPA1

60

9.890

CHIX

08/09/2021

12:40:01

00277333617EXPA1

176

9.892

CHIX

08/09/2021

12:42:36

00277334252EXPA1

260

9.892

CHIX

08/09/2021

12:42:36

00277334253EXPA1

253

9.894

CHIX

08/09/2021

12:45:09

00277334815EXPA1

62

9.894

CHIX

08/09/2021

12:45:10

00277334832EXPA1

281

9.884

CHIX

08/09/2021

12:47:41

00277335480EXPA1

150

9.886

CHIX

08/09/2021

12:50:53

00277336302EXPA1

416

9.886

CHIX

08/09/2021

12:50:53

00277336303EXPA1

56

9.886

CHIX

08/09/2021

12:50:53

00277336305EXPA1

12

9.888

CHIX

08/09/2021

12:53:05

00277337007EXPA1

253

9.888

CHIX

08/09/2021

12:53:15

00277337043EXPA1

784

9.888

CHIX

08/09/2021

12:53:15

00277337044EXPA1

491

9.888

CHIX

08/09/2021

12:53:15

00277337045EXPA1

403

9.890

CHIX

08/09/2021

12:55:43

00277337678EXPA1

46

9.890

CHIX

08/09/2021

12:55:43

00277337679EXPA1

36

9.890

CHIX

08/09/2021

12:55:43

00277337681EXPA1

36

9.890

CHIX

08/09/2021

12:55:43

00277337684EXPA1

36

9.890

CHIX

08/09/2021

12:55:43

00277337686EXPA1

36

9.890

CHIX

08/09/2021

12:55:43

00277337689EXPA1

46

9.890

CHIX

08/09/2021

12:55:43

00277337690EXPA1

46

9.890

CHIX

08/09/2021

12:55:43

00277337693EXPA1

36

9.890

CHIX

08/09/2021

12:55:43

00277337694EXPA1

46

9.890

CHIX

08/09/2021

12:55:43

00277337696EXPA1

100

9.894

CHIX

08/09/2021

12:57:53

00277338318EXPA1

16

9.908

CHIX

08/09/2021

13:03:48

00277339835EXPA1

194

9.908

CHIX

08/09/2021

13:03:48

00277339837EXPA1

562

9.908

CHIX

08/09/2021

13:03:48

00277339839EXPA1

18

9.908

CHIX

08/09/2021

13:05:11

00277340179EXPA1

432

9.908

CHIX

08/09/2021

13:05:47

00277340301EXPA1

54

9.908

CHIX

08/09/2021

13:05:47

00277340303EXPA1

102

9.908

CHIX

08/09/2021

13:06:45

00277340635EXPA1

118

9.908

CHIX

08/09/2021

13:06:52

00277340663EXPA1

24

9.908

CHIX

08/09/2021

13:06:52

00277340664EXPA1

114

9.908

CHIX

08/09/2021

13:06:52

00277340665EXPA1

281

9.908

CHIX

08/09/2021

13:06:52

00277340666EXPA1

19

9.908

CHIX

08/09/2021

13:06:52

00277340667EXPA1

18

9.908

CHIX

08/09/2021

13:07:00

00277340719EXPA1

98

9.908

CHIX

08/09/2021

13:07:00

00277340720EXPA1

237

9.908

CHIX

08/09/2021

13:07:01

00277340738EXPA1

322

9.908

CHIX

08/09/2021

13:08:26

00277341134EXPA1

245

9.908

CHIX

08/09/2021

13:08:50

00277341249EXPA1

500

9.908

CHIX

08/09/2021

13:08:50

00277341250EXPA1

476

9.908

CHIX

08/09/2021

13:08:50

00277341251EXPA1

744

9.910

CHIX

08/09/2021

13:15:06

00277343011EXPA1

39

9.910

CHIX

08/09/2021

13:15:06

00277343012EXPA1

130

9.910

CHIX

08/09/2021

13:15:06

00277343013EXPA1

158

9.910

CHIX

08/09/2021

13:15:06

00277343014EXPA1

114

9.910

CHIX

08/09/2021

13:15:06

00277343015EXPA1

293

9.910

CHIX

08/09/2021

13:15:06

00277343016EXPA1

129

9.910

CHIX

08/09/2021

13:15:06

00277343017EXPA1

2

9.908

CHIX

08/09/2021

13:17:11

00277343754EXPA1

151

9.908

CHIX

08/09/2021

13:17:11

00277343756EXPA1

162

9.910

CHIX

08/09/2021

13:17:27

00277343833EXPA1

472

9.910

CHIX

08/09/2021

13:17:45

00277343961EXPA1

639

9.912

CHIX

08/09/2021

13:21:00

00277345028EXPA1

88

9.914

CHIX

08/09/2021

13:23:23

00277345855EXPA1

406

9.914

CHIX

08/09/2021

13:23:23

00277345857EXPA1

102

9.908

CHIX

08/09/2021

13:24:28

00277346128EXPA1

205

9.908

CHIX

08/09/2021

13:24:28

00277346130EXPA1

49

9.910

CHIX

08/09/2021

13:24:59

00277346348EXPA1

308

9.910

CHIX

08/09/2021

13:24:59

00277346349EXPA1

13

9.910

CHIX

08/09/2021

13:24:59

00277346350EXPA1

18

9.910

CHIX

08/09/2021

13:24:59

00277346351EXPA1

564

9.910

CHIX

08/09/2021

13:24:59

00277346352EXPA1

418

9.914

CHIX

08/09/2021

13:27:41

00277347328EXPA1

309

9.914

CHIX

08/09/2021

13:27:41

00277347329EXPA1

11

9.912

CHIX

08/09/2021

13:28:24

00277347559EXPA1

118

9.914

CHIX

08/09/2021

13:29:43

00277347953EXPA1

18

9.914

CHIX

08/09/2021

13:29:43

00277347954EXPA1

54

9.914

CHIX

08/09/2021

13:29:43

00277347956EXPA1

22

9.914

CHIX

08/09/2021

13:29:43

00277347958EXPA1

168

9.902

CHIX

08/09/2021

13:32:06

00277349272EXPA1

220

9.902

CHIX

08/09/2021

13:32:06

00277349273EXPA1

225

9.902

CHIX

08/09/2021

13:32:06

00277349274EXPA1

100

9.902

CHIX

08/09/2021

13:32:06

00277349275EXPA1

258

9.902

CHIX

08/09/2021

13:32:06

00277349276EXPA1

171

9.902

CHIX

08/09/2021

13:32:06

00277349277EXPA1

309

9.918

CHIX

08/09/2021

13:34:59

00277350478EXPA1

119

9.924

CHIX

08/09/2021

13:36:13

00277351183EXPA1

22

9.930

CHIX

08/09/2021

13:39:33

00277352489EXPA1

375

9.934

CHIX

08/09/2021

13:39:41

00277352541EXPA1

157

9.934

CHIX

08/09/2021

13:39:41

00277352542EXPA1

939

9.934

CHIX

08/09/2021

13:39:41

00277352543EXPA1

403

9.934

CHIX

08/09/2021

13:40:38

00277353015EXPA1

500

9.934

CHIX

08/09/2021

13:40:38

00277353016EXPA1

571

9.934

CHIX

08/09/2021

13:40:38

00277353017EXPA1

31

9.932

CHIX

08/09/2021

13:42:27

00277353715EXPA1

387

9.932

CHIX

08/09/2021

13:42:27

00277353716EXPA1

68

9.932

CHIX

08/09/2021

13:42:27

00277353719EXPA1

204

9.930

CHIX

08/09/2021

13:43:58

00277354335EXPA1

59

9.930

CHIX

08/09/2021

13:43:58

00277354336EXPA1

24

9.930

CHIX

08/09/2021

13:44:52

00277354688EXPA1

23

9.930

CHIX

08/09/2021

13:44:52

00277354689EXPA1

21

9.930

CHIX

08/09/2021

13:44:52

00277354690EXPA1

300

9.930

CHIX

08/09/2021

13:44:58

00277354732EXPA1

300

9.930

CHIX

08/09/2021

13:44:58

00277354734EXPA1

347

9.930

CHIX

08/09/2021

13:44:58

00277354737EXPA1

86

9.926

CHIX

08/09/2021

13:46:02

00277355221EXPA1

12

9.926

CHIX

08/09/2021

13:46:02

00277355225EXPA1

33

9.938

CHIX

08/09/2021

13:47:24

00277355885EXPA1

215

9.938

CHIX

08/09/2021

13:47:24

00277355886EXPA1

247

9.938

CHIX

08/09/2021

13:47:24

00277355887EXPA1

86

9.926

CHIX

08/09/2021

13:50:24

00277357198EXPA1

156

9.926

CHIX

08/09/2021

13:50:24

00277357199EXPA1

43

9.926

CHIX

08/09/2021

13:50:24

00277357200EXPA1

200

9.926

CHIX

08/09/2021

13:50:24

00277357201EXPA1

74

9.926

CHIX

08/09/2021

13:50:24

00277357202EXPA1

100

9.926

CHIX

08/09/2021

13:50:24

00277357203EXPA1

261

9.926

CHIX

08/09/2021

13:50:24

00277357204EXPA1

98

9.926

CHIX

08/09/2021

13:50:24

00277357205EXPA1

166

9.926

CHIX

08/09/2021

13:50:24

00277357206EXPA1

490

9.926

CHIX

08/09/2021

13:50:24

00277357207EXPA1

13

9.920

CHIX

08/09/2021

13:51:47

00277357745EXPA1

290

9.914

CHIX

08/09/2021

13:52:45

00277358204EXPA1

1731

9.920

CHIX

08/09/2021

13:56:19

00277359805EXPA1

131

9.814

CHIX

08/09/2021

14:45:51

00277382715EXPA1

100

9.844

TRQX

08/09/2021

07:10:35

00277253549EXPA1

307

9.844

TRQX

08/09/2021

07:10:35

00277253550EXPA1

280

9.828

TRQX

08/09/2021

07:26:00

00277257805EXPA1

644

9.810

TRQX

08/09/2021

07:56:39

00277266481EXPA1

145

9.810

TRQX

08/09/2021

07:58:22

00277266979EXPA1

500

9.810

TRQX

08/09/2021

07:58:22

00277266980EXPA1

340

9.810

TRQX

08/09/2021

07:58:22

00277266981EXPA1

926

9.790

TRQX

08/09/2021

08:03:21

00277268336EXPA1

190

9.796

TRQX

08/09/2021

08:08:12

00277269676EXPA1

500

9.796

TRQX

08/09/2021

08:08:12

00277269678EXPA1

144

9.768

TRQX

08/09/2021

08:52:37

00277281808EXPA1

104

9.768

TRQX

08/09/2021

08:52:37

00277281809EXPA1

1249

9.768

TRQX

08/09/2021

08:52:37

00277281810EXPA1

190

9.760

TRQX

08/09/2021

09:05:16

00277284765EXPA1

210

9.772

TRQX

08/09/2021

09:22:18

00277289219EXPA1

256

9.772

TRQX

08/09/2021

09:22:19

00277289226EXPA1

29

9.772

TRQX

08/09/2021

09:22:19

00277289227EXPA1

146

9.780

TRQX

08/09/2021

09:27:33

00277290657EXPA1

1418

9.780

TRQX

08/09/2021

09:27:33

00277290658EXPA1

190

9.786

TRQX

08/09/2021

09:34:12

00277292318EXPA1

11

9.786

TRQX

08/09/2021

09:34:12

00277292319EXPA1

442

9.786

TRQX

08/09/2021

09:34:33

00277292425EXPA1

1488

9.786

TRQX

08/09/2021

09:34:33

00277292426EXPA1

108

9.784

TRQX

08/09/2021

09:36:05

00277292858EXPA1

100

9.784

TRQX

08/09/2021

09:36:05

00277292859EXPA1

669

9.802

TRQX

08/09/2021

09:42:16

00277294464EXPA1

802

9.802

TRQX

08/09/2021

09:42:16

00277294465EXPA1

11

9.802

TRQX

08/09/2021

09:44:33

00277294970EXPA1

190

9.830

TRQX

08/09/2021

10:00:03

00277299787EXPA1

190

9.824

TRQX

08/09/2021

10:03:01

00277300395EXPA1

100

9.824

TRQX

08/09/2021

10:03:01

00277300396EXPA1

28

9.824

TRQX

08/09/2021

10:03:01

00277300397EXPA1

105

9.824

TRQX

08/09/2021

10:03:01

00277300398EXPA1

255

9.824

TRQX

08/09/2021

10:03:01

00277300399EXPA1

285

9.824

TRQX

08/09/2021

10:05:07

00277300939EXPA1

242

9.824

TRQX

08/09/2021

10:05:07

00277300940EXPA1

190

9.834

TRQX

08/09/2021

10:09:23

00277301962EXPA1

299

9.832

TRQX

08/09/2021

10:11:15

00277302321EXPA1

913

9.832

TRQX

08/09/2021

10:11:15

00277302324EXPA1

24

9.832

TRQX

08/09/2021

10:11:15

00277302325EXPA1

42

9.832

TRQX

08/09/2021

10:11:15

00277302326EXPA1

1533

9.834

TRQX

08/09/2021

10:13:29

00277302947EXPA1

15

9.846

TRQX

08/09/2021

10:22:18

00277304622EXPA1

404

9.846

TRQX

08/09/2021

10:22:18

00277304625EXPA1

149

9.870

TRQX

08/09/2021

10:34:34

00277306931EXPA1

100

9.870

TRQX

08/09/2021

10:34:34

00277306933EXPA1

100

9.870

TRQX

08/09/2021

10:35:28

00277307032EXPA1

190

9.868

TRQX

08/09/2021

10:39:40

00277307868EXPA1

78

9.878

TRQX

08/09/2021

10:51:14

00277309917EXPA1

90

9.876

TRQX

08/09/2021

10:52:51

00277310222EXPA1

19

9.878

TRQX

08/09/2021

10:53:27

00277310321EXPA1

828

9.878

TRQX

08/09/2021

11:00:01

00277312075EXPA1

140

9.892

TRQX

08/09/2021

11:06:25

00277313360EXPA1

100

9.892

TRQX

08/09/2021

11:06:25

00277313361EXPA1

100

9.892

TRQX

08/09/2021

11:06:28

00277313374EXPA1

100

9.892

TRQX

08/09/2021

11:08:40

00277313726EXPA1

100

9.898

TRQX

08/09/2021

11:12:22

00277314478EXPA1

190

9.902

TRQX

08/09/2021

11:13:13

00277314660EXPA1

100

9.902

TRQX

08/09/2021

11:13:13

00277314661EXPA1

150

9.902

TRQX

08/09/2021

11:13:13

00277314662EXPA1

24

9.900

TRQX

08/09/2021

11:24:16

00277316725EXPA1

15

9.904

TRQX

08/09/2021

11:29:17

00277317535EXPA1

100

9.898

TRQX

08/09/2021

11:30:08

00277317723EXPA1

146

9.914

TRQX

08/09/2021

11:40:10

00277320021EXPA1

222

9.914

TRQX

08/09/2021

11:40:10

00277320022EXPA1

146

9.912

TRQX

08/09/2021

11:47:07

00277321421EXPA1

162

9.912

TRQX

08/09/2021

11:47:07

00277321422EXPA1

500

9.912

TRQX

08/09/2021

11:47:07

00277321424EXPA1

17

9.912

TRQX

08/09/2021

11:47:08

00277321425EXPA1

100

9.916

TRQX

08/09/2021

11:58:14

00277323731EXPA1

150

9.916

TRQX

08/09/2021

11:58:14

00277323732EXPA1

99

9.920

TRQX

08/09/2021

12:03:17

00277324669EXPA1

22

9.920

TRQX

08/09/2021

12:03:17

00277324670EXPA1

176

9.920

TRQX

08/09/2021

12:03:21

00277324683EXPA1

38

9.920

TRQX

08/09/2021

12:03:21

00277324684EXPA1

252

9.920

TRQX

08/09/2021

12:03:26

00277324714EXPA1

500

9.920

TRQX

08/09/2021

12:03:26

00277324715EXPA1

216

9.920

TRQX

08/09/2021

12:03:27

00277324716EXPA1

40

9.902

TRQX

08/09/2021

12:09:59

00277326413EXPA1

67

9.904

TRQX

08/09/2021

12:10:30

00277326551EXPA1

1355

9.904

TRQX

08/09/2021

12:10:30

00277326552EXPA1

100

9.896

TRQX

08/09/2021

12:13:09

00277327016EXPA1

11

9.896

TRQX

08/09/2021

12:13:10

00277327025EXPA1

34

9.896

TRQX

08/09/2021

12:14:22

00277327215EXPA1

60

9.896

TRQX

08/09/2021

12:14:22

00277327220EXPA1

336

9.896

TRQX

08/09/2021

12:14:22

00277327221EXPA1

63

9.896

TRQX

08/09/2021

12:14:22

00277327222EXPA1

63

9.886

TRQX

08/09/2021

12:16:43

00277328018EXPA1

713

9.886

TRQX

08/09/2021

12:16:43

00277328019EXPA1

190

9.870

TRQX

08/09/2021

12:21:41

00277329215EXPA1

100

9.870

TRQX

08/09/2021

12:21:41

00277329217EXPA1

151

9.872

TRQX

08/09/2021

12:30:56

00277331375EXPA1

100

9.872

TRQX

08/09/2021

12:33:52

00277332144EXPA1

57

9.908

TRQX

08/09/2021

13:06:45

00277340634EXPA1

176

9.910

TRQX

08/09/2021

13:21:00

00277345030EXPA1

190

9.932

TRQX

08/09/2021

13:42:27

00277353720EXPA1

77

9.918

TRQX

08/09/2021

13:58:08

00277360594EXPA1

213

9.908

TRQX

08/09/2021

14:00:16

00277361600EXPA1

318

9.908

TRQX

08/09/2021

14:00:16

00277361601EXPA1

100

9.828

TRQX

08/09/2021

15:14:39

00277396772EXPA1

13

9.828

TRQX

08/09/2021

15:14:39

00277396773EXPA1

342

9.850

XLON

08/09/2021

07:00:35

00277251422EXPA1

925

9.842

XLON

08/09/2021

07:01:41

00277251815EXPA1

359

9.824

XLON

08/09/2021

07:04:10

00277252301EXPA1

393

9.828

XLON

08/09/2021

07:05:34

00277252592EXPA1

73

9.818

XLON

08/09/2021

07:06:02

00277252694EXPA1

40

9.814

XLON

08/09/2021

07:06:12

00277252750EXPA1

318

9.814

XLON

08/09/2021

07:06:12

00277252751EXPA1

1383

9.842

XLON

08/09/2021

07:08:02

00277253063EXPA1

449

9.838

XLON

08/09/2021

07:09:04

00277253289EXPA1

502

9.820

XLON

08/09/2021

07:13:24

00277254109EXPA1

503

9.814

XLON

08/09/2021

07:13:42

00277254143EXPA1

99

9.812

XLON

08/09/2021

07:14:32

00277254317EXPA1

985

9.830

XLON

08/09/2021

07:15:28

00277254507EXPA1

133

9.826

XLON

08/09/2021

07:16:15

00277254764EXPA1

161

9.826

XLON

08/09/2021

07:16:15

00277254765EXPA1

76

9.826

XLON

08/09/2021

07:16:28

00277254812EXPA1

97

9.826

XLON

08/09/2021

07:16:28

00277254813EXPA1

469

9.826

XLON

08/09/2021

07:16:28

00277254814EXPA1

448

9.832

XLON

08/09/2021

07:18:21

00277255306EXPA1

201

9.832

XLON

08/09/2021

07:18:21

00277255307EXPA1

200

9.830

XLON

08/09/2021

07:20:11

00277255805EXPA1

518

9.830

XLON

08/09/2021

07:20:11

00277255806EXPA1

200

9.818

XLON

08/09/2021

07:21:00

00277256220EXPA1

17

9.818

XLON

08/09/2021

07:21:00

00277256221EXPA1

143

9.818

XLON

08/09/2021

07:21:00

00277256222EXPA1

110

9.818

XLON

08/09/2021

07:21:00

00277256223EXPA1

200

9.818

XLON

08/09/2021

07:21:00

00277256224EXPA1

1234

9.818

XLON

08/09/2021

07:21:35

00277256489EXPA1

1531

9.832

XLON

08/09/2021

07:23:22

00277257047EXPA1

143

9.838

XLON

08/09/2021

07:24:56

00277257491EXPA1

1260

9.838

XLON

08/09/2021

07:24:58

00277257504EXPA1

213

9.828

XLON

08/09/2021

07:26:00

00277257806EXPA1

667

9.828

XLON

08/09/2021

07:26:00

00277257807EXPA1

100

9.810

XLON

08/09/2021

07:26:40

00277257946EXPA1

100

9.810

XLON

08/09/2021

07:26:44

00277257963EXPA1

360

9.810

XLON

08/09/2021

07:26:44

00277257964EXPA1

148

9.826

XLON

08/09/2021

07:28:40

00277258540EXPA1

433

9.826

XLON

08/09/2021

07:28:40

00277258541EXPA1

620

9.830

XLON

08/09/2021

07:29:27

00277258724EXPA1

658

9.816

XLON

08/09/2021

07:30:04

00277258898EXPA1

200

9.824

XLON

08/09/2021

07:31:20

00277259291EXPA1

152

9.824

XLON

08/09/2021

07:31:20

00277259292EXPA1

49

9.824

XLON

08/09/2021

07:31:20

00277259293EXPA1

200

9.822

XLON

08/09/2021

07:31:20

00277259294EXPA1

179

9.824

XLON

08/09/2021

07:31:20

00277259295EXPA1

74

9.824

XLON

08/09/2021

07:31:20

00277259296EXPA1

711

9.822

XLON

08/09/2021

07:31:20

00277259297EXPA1

440

9.810

XLON

08/09/2021

07:35:04

00277260420EXPA1

955

9.814

XLON

08/09/2021

07:36:09

00277260901EXPA1

981

9.814

XLON

08/09/2021

07:37:25

00277261185EXPA1

146

9.820

XLON

08/09/2021

07:39:00

00277261629EXPA1

669

9.820

XLON

08/09/2021

07:39:00

00277261630EXPA1

759

9.820

XLON

08/09/2021

07:39:00

00277261631EXPA1

640

9.820

XLON

08/09/2021

07:42:19

00277262629EXPA1

636

9.804

XLON

08/09/2021

07:43:36

00277262892EXPA1

526

9.804

XLON

08/09/2021

07:46:01

00277263614EXPA1

726

9.794

XLON

08/09/2021

07:46:50

00277263931EXPA1

1820

9.810

XLON

08/09/2021

07:50:09

00277264835EXPA1

321

9.806

XLON

08/09/2021

07:53:32

00277265658EXPA1

1648

9.806

XLON

08/09/2021

07:53:32

00277265659EXPA1

200

9.810

XLON

08/09/2021

07:55:05

00277266058EXPA1

91

9.810

XLON

08/09/2021

07:55:05

00277266059EXPA1

823

9.802

XLON

08/09/2021

07:55:10

00277266096EXPA1

476

9.794

XLON

08/09/2021

07:59:16

00277267204EXPA1

666

9.794

XLON

08/09/2021

08:00:06

00277267459EXPA1

200

9.790

XLON

08/09/2021

08:01:47

00277267969EXPA1

60

9.790

XLON

08/09/2021

08:01:47

00277267971EXPA1

83

9.800

XLON

08/09/2021

08:04:53

00277268815EXPA1

1136

9.800

XLON

08/09/2021

08:04:53

00277268816EXPA1

200

9.798

XLON

08/09/2021

08:06:30

00277269252EXPA1

140

9.798

XLON

08/09/2021

08:06:30

00277269253EXPA1

160

9.798

XLON

08/09/2021

08:06:30

00277269254EXPA1

370

9.796

XLON

08/09/2021

08:08:12

00277269675EXPA1

76

9.796

XLON

08/09/2021

08:08:12

00277269677EXPA1

200

9.790

XLON

08/09/2021

08:08:43

00277269936EXPA1

587

9.782

XLON

08/09/2021

08:09:34

00277270218EXPA1

691

9.774

XLON

08/09/2021

08:11:23

00277270624EXPA1

200

9.772

XLON

08/09/2021

08:12:16

00277270825EXPA1

911

9.772

XLON

08/09/2021

08:12:16

00277270826EXPA1

221

9.772

XLON

08/09/2021

08:12:16

00277270827EXPA1

200

9.766

XLON

08/09/2021

08:14:02

00277271235EXPA1

573

9.758

XLON

08/09/2021

08:14:07

00277271261EXPA1

548

9.762

XLON

08/09/2021

08:14:55

00277271453EXPA1

200

9.758

XLON

08/09/2021

08:15:36

00277271636EXPA1

289

9.750

XLON

08/09/2021

08:16:10

00277271804EXPA1

615

9.742

XLON

08/09/2021

08:17:53

00277272178EXPA1

396

9.742

XLON

08/09/2021

08:18:34

00277272376EXPA1

200

9.738

XLON

08/09/2021

08:20:20

00277272940EXPA1

167

9.738

XLON

08/09/2021

08:20:20

00277272941EXPA1

1125

9.738

XLON

08/09/2021

08:20:20

00277272942EXPA1

230

9.732

XLON

08/09/2021

08:20:41

00277273066EXPA1

372

9.730

XLON

08/09/2021

08:21:17

00277273242EXPA1

869

9.742

XLON

08/09/2021

08:23:16

00277273794EXPA1

180

9.746

XLON

08/09/2021

08:24:48

00277274185EXPA1

200

9.746

XLON

08/09/2021

08:24:48

00277274187EXPA1

176

9.746

XLON

08/09/2021

08:24:48

00277274188EXPA1

171

9.746

XLON

08/09/2021

08:24:48

00277274189EXPA1

64

9.746

XLON

08/09/2021

08:24:48

00277274190EXPA1

640

9.734

XLON

08/09/2021

08:25:49

00277274666EXPA1

183

9.748

XLON

08/09/2021

08:27:56

00277275441EXPA1

332

9.748

XLON

08/09/2021

08:27:56

00277275442EXPA1

150

9.748

XLON

08/09/2021

08:27:56

00277275443EXPA1

1438

9.748

XLON

08/09/2021

08:28:21

00277275597EXPA1

804

9.748

XLON

08/09/2021

08:30:06

00277275914EXPA1

483

9.752

XLON

08/09/2021

08:32:30

00277276575EXPA1

1905

9.768

XLON

08/09/2021

08:38:54

00277278272EXPA1

114

9.768

XLON

08/09/2021

08:38:54

00277278273EXPA1

55

9.768

XLON

08/09/2021

08:38:54

00277278274EXPA1

200

9.758

XLON

08/09/2021

08:42:18

00277279147EXPA1

580

9.752

XLON

08/09/2021

08:42:21

00277279166EXPA1

1137

9.770

XLON

08/09/2021

08:46:21

00277280239EXPA1

580

9.762

XLON

08/09/2021

08:49:43

00277281107EXPA1

200

9.758

XLON

08/09/2021

08:54:35

00277282242EXPA1

13

9.758

XLON

08/09/2021

08:54:35

00277282243EXPA1

118

9.758

XLON

08/09/2021

08:54:35

00277282244EXPA1

753

9.758

XLON

08/09/2021

08:54:35

00277282245EXPA1

170

9.754

XLON

08/09/2021

08:56:10

00277282653EXPA1

200

9.754

XLON

08/09/2021

08:59:20

00277283212EXPA1

102

9.758

XLON

08/09/2021

09:01:50

00277283941EXPA1

476

9.758

XLON

08/09/2021

09:01:50

00277283942EXPA1

432

9.758

XLON

08/09/2021

09:01:50

00277283943EXPA1

940

9.764

XLON

08/09/2021

09:03:28

00277284343EXPA1

200

9.768

XLON

08/09/2021

09:07:06

00277285330EXPA1

258

9.768

XLON

08/09/2021

09:07:06

00277285331EXPA1

215

9.768

XLON

08/09/2021

09:07:06

00277285332EXPA1

933

9.776

XLON

08/09/2021

09:08:02

00277285604EXPA1

624

9.774

XLON

08/09/2021

09:08:40

00277285792EXPA1

460

9.776

XLON

08/09/2021

09:10:14

00277286185EXPA1

278

9.776

XLON

08/09/2021

09:10:58

00277286436EXPA1

39

9.776

XLON

08/09/2021

09:10:58

00277286437EXPA1

134

9.776

XLON

08/09/2021

09:10:58

00277286438EXPA1

670

9.782

XLON

08/09/2021

09:11:27

00277286547EXPA1

258

9.782

XLON

08/09/2021

09:11:27

00277286548EXPA1

420

9.782

XLON

08/09/2021

09:11:27

00277286549EXPA1

558

9.776

XLON

08/09/2021

09:12:50

00277286798EXPA1

581

9.770

XLON

08/09/2021

09:14:08

00277287050EXPA1

89

9.774

XLON

08/09/2021

09:15:20

00277287365EXPA1

692

9.774

XLON

08/09/2021

09:15:20

00277287366EXPA1

200

9.764

XLON

08/09/2021

09:19:43

00277288477EXPA1

190

9.772

XLON

08/09/2021

09:23:21

00277289630EXPA1

262

9.772

XLON

08/09/2021

09:23:21

00277289631EXPA1

794

9.772

XLON

08/09/2021

09:23:21

00277289634EXPA1

928

9.780

XLON

08/09/2021

09:29:24

00277291062EXPA1

807

9.786

XLON

08/09/2021

09:34:07

00277292279EXPA1

289

9.786

XLON

08/09/2021

09:34:07

00277292281EXPA1

1317

9.788

XLON

08/09/2021

09:38:15

00277293470EXPA1

238

9.788

XLON

08/09/2021

09:38:15

00277293471EXPA1

610

9.796

XLON

08/09/2021

09:40:46

00277294138EXPA1

1370

9.804

XLON

08/09/2021

09:44:56

00277295022EXPA1

601

9.800

XLON

08/09/2021

09:45:40

00277295193EXPA1

859

9.796

XLON

08/09/2021

09:47:49

00277295653EXPA1

200

9.804

XLON

08/09/2021

09:48:43

00277295931EXPA1

513

9.804

XLON

08/09/2021

09:48:43

00277295932EXPA1

706

9.804

XLON

08/09/2021

09:48:43

00277295933EXPA1

1550

9.810

XLON

08/09/2021

09:51:12

00277296742EXPA1

415

9.812

XLON

08/09/2021

09:51:47

00277296963EXPA1

386

9.816

XLON

08/09/2021

09:54:05

00277297548EXPA1

1628

9.824

XLON

08/09/2021

09:57:04

00277298944EXPA1

297

9.824

XLON

08/09/2021

09:57:04

00277298945EXPA1

200

9.828

XLON

08/09/2021

09:59:38

00277299660EXPA1

200

9.828

XLON

08/09/2021

09:59:44

00277299682EXPA1

200

9.828

XLON

08/09/2021

09:59:59

00277299742EXPA1

640

9.826

XLON

08/09/2021

10:00:48

00277299951EXPA1

570

9.824

XLON

08/09/2021

10:02:04

00277300155EXPA1

200

9.824

XLON

08/09/2021

10:03:01

00277300393EXPA1

257

9.824

XLON

08/09/2021

10:03:01

00277300394EXPA1

616

9.820

XLON

08/09/2021

10:04:12

00277300680EXPA1

721

9.826

XLON

08/09/2021

10:06:25

00277301196EXPA1

370

9.834

XLON

08/09/2021

10:09:23

00277301959EXPA1

98

9.834

XLON

08/09/2021

10:09:23

00277301961EXPA1

649

9.834

XLON

08/09/2021

10:09:23

00277301967EXPA1

110

9.830

XLON

08/09/2021

10:10:50

00277302265EXPA1

146

9.830

XLON

08/09/2021

10:10:50

00277302269EXPA1

101

9.830

XLON

08/09/2021

10:11:15

00277302322EXPA1

538

9.826

XLON

08/09/2021

10:15:17

00277303287EXPA1

157

9.826

XLON

08/09/2021

10:15:18

00277303288EXPA1

1697

9.846

XLON

08/09/2021

10:22:18

00277304620EXPA1

676

9.858

XLON

08/09/2021

10:26:19

00277305366EXPA1

200

9.868

XLON

08/09/2021

10:31:19

00277306290EXPA1

17

9.868

XLON

08/09/2021

10:31:19

00277306292EXPA1

242

9.870

XLON

08/09/2021

10:31:19

00277306294EXPA1

200

9.868

XLON

08/09/2021

10:32:01

00277306439EXPA1

12

9.868

XLON

08/09/2021

10:32:25

00277306518EXPA1

200

9.868

XLON

08/09/2021

10:32:28

00277306524EXPA1

200

9.868

XLON

08/09/2021

10:33:07

00277306663EXPA1

13

9.868

XLON

08/09/2021

10:33:07

00277306664EXPA1

200

9.868

XLON

08/09/2021

10:33:16

00277306725EXPA1

325

9.868

XLON

08/09/2021

10:33:16

00277306726EXPA1

108

9.868

XLON

08/09/2021

10:33:16

00277306727EXPA1

200

9.868

XLON

08/09/2021

10:34:13

00277306881EXPA1

200

9.870

XLON

08/09/2021

10:41:37

00277308183EXPA1

353

9.870

XLON

08/09/2021

10:42:14

00277308247EXPA1

200

9.870

XLON

08/09/2021

10:42:17

00277308267EXPA1

200

9.870

XLON

08/09/2021

10:43:14

00277308400EXPA1

68

9.872

XLON

08/09/2021

10:44:38

00277308674EXPA1

93

9.876

XLON

08/09/2021

10:47:47

00277309267EXPA1

39

9.876

XLON

08/09/2021

10:47:47

00277309268EXPA1

46

9.876

XLON

08/09/2021

10:47:47

00277309269EXPA1

39

9.876

XLON

08/09/2021

10:47:47

00277309270EXPA1

39

9.876

XLON

08/09/2021

10:47:47

00277309271EXPA1

28

9.876

XLON

08/09/2021

10:47:47

00277309272EXPA1

767

9.876

XLON

08/09/2021

10:52:46

00277310206EXPA1

1000

9.876

XLON

08/09/2021

10:52:51

00277310220EXPA1

156

9.876

XLON

08/09/2021

10:52:51

00277310221EXPA1

74

9.876

XLON

08/09/2021

10:52:51

00277310223EXPA1

604

9.880

XLON

08/09/2021

10:56:54

00277311086EXPA1

370

9.880

XLON

08/09/2021

10:56:59

00277311101EXPA1

294

9.880

XLON

08/09/2021

10:56:59

00277311102EXPA1

200

9.884

XLON

08/09/2021

11:00:46

00277312278EXPA1

16

9.884

XLON

08/09/2021

11:00:46

00277312279EXPA1

100

9.886

XLON

08/09/2021

11:01:22

00277312393EXPA1

200

9.886

XLON

08/09/2021

11:02:58

00277312696EXPA1

462

9.886

XLON

08/09/2021

11:04:02

00277312925EXPA1

19

9.890

XLON

08/09/2021

11:08:04

00277313624EXPA1

21

9.890

XLON

08/09/2021

11:08:04

00277313625EXPA1

331

9.890

XLON

08/09/2021

11:08:16

00277313656EXPA1

1106

9.890

XLON

08/09/2021

11:10:10

00277313997EXPA1

154

9.888

XLON

08/09/2021

11:10:13

00277314029EXPA1

74

9.898

XLON

08/09/2021

11:12:22

00277314479EXPA1

12

9.904

XLON

08/09/2021

11:14:35

00277314956EXPA1

8

9.904

XLON

08/09/2021

11:15:17

00277315043EXPA1

117

9.904

XLON

08/09/2021

11:15:17

00277315044EXPA1

12

9.906

XLON

08/09/2021

11:15:44

00277315127EXPA1

181

9.906

XLON

08/09/2021

11:15:44

00277315128EXPA1

200

9.906

XLON

08/09/2021

11:16:44

00277315377EXPA1

163

9.908

XLON

08/09/2021

11:17:17

00277315496EXPA1

38

9.904

XLON

08/09/2021

11:20:05

00277315969EXPA1

104

9.906

XLON

08/09/2021

11:20:05

00277315970EXPA1

253

9.904

XLON

08/09/2021

11:20:05

00277315971EXPA1

287

9.904

XLON

08/09/2021

11:20:05

00277315972EXPA1

530

9.902

XLON

08/09/2021

11:23:36

00277316614EXPA1

500

9.898

XLON

08/09/2021

11:24:10

00277316714EXPA1

455

9.904

XLON

08/09/2021

11:28:00

00277317339EXPA1

370

9.904

XLON

08/09/2021

11:28:05

00277317348EXPA1

200

9.904

XLON

08/09/2021

11:28:05

00277317349EXPA1

239

9.904

XLON

08/09/2021

11:29:17

00277317536EXPA1

193

9.902

XLON

08/09/2021

11:29:22

00277317543EXPA1

347

9.902

XLON

08/09/2021

11:29:22

00277317544EXPA1

537

9.902

XLON

08/09/2021

11:30:00

00277317623EXPA1

100

9.896

XLON

08/09/2021

11:30:05

00277317698EXPA1

200

9.896

XLON

08/09/2021

11:30:08

00277317724EXPA1

39

9.896

XLON

08/09/2021

11:30:08

00277317725EXPA1

253

9.904

XLON

08/09/2021

11:34:58

00277318586EXPA1

293

9.904

XLON

08/09/2021

11:34:58

00277318587EXPA1

179

9.904

XLON

08/09/2021

11:35:03

00277318600EXPA1

455

9.904

XLON

08/09/2021

11:35:39

00277318741EXPA1

22

9.912

XLON

08/09/2021

11:37:12

00277319113EXPA1

547

9.910

XLON

08/09/2021

11:41:20

00277320273EXPA1

117

9.912

XLON

08/09/2021

11:45:18

00277321099EXPA1

110

9.912

XLON

08/09/2021

11:45:18

00277321102EXPA1

253

9.912

XLON

08/09/2021

11:45:20

00277321107EXPA1

205

9.912

XLON

08/09/2021

11:46:03

00277321209EXPA1

132

9.912

XLON

08/09/2021

11:47:07

00277321423EXPA1

151

9.912

XLON

08/09/2021

11:47:08

00277321426EXPA1

958

9.914

XLON

08/09/2021

11:49:40

00277321947EXPA1

200

9.914

XLON

08/09/2021

11:50:52

00277322204EXPA1

194

9.914

XLON

08/09/2021

11:50:53

00277322205EXPA1

149

9.914

XLON

08/09/2021

11:50:53

00277322206EXPA1

404

9.914

XLON

08/09/2021

11:50:53

00277322207EXPA1

49

9.914

XLON

08/09/2021

11:50:53

00277322208EXPA1

23

9.918

XLON

08/09/2021

11:52:22

00277322547EXPA1

89

9.920

XLON

08/09/2021

11:52:34

00277322578EXPA1

278

9.920

XLON

08/09/2021

11:52:34

00277322579EXPA1

747

9.920

XLON

08/09/2021

11:52:34

00277322580EXPA1

140

9.920

XLON

08/09/2021

11:54:57

00277323059EXPA1

74

9.920

XLON

08/09/2021

11:54:57

00277323061EXPA1

932

9.928

XLON

08/09/2021

11:55:11

00277323142EXPA1

556

9.920

XLON

08/09/2021

11:57:10

00277323514EXPA1

524

9.914

XLON

08/09/2021

11:59:43

00277323957EXPA1

5

9.922

XLON

08/09/2021

12:01:27

00277324348EXPA1

328

9.922

XLON

08/09/2021

12:01:28

00277324359EXPA1

1078

9.922

XLON

08/09/2021

12:01:28

00277324360EXPA1

12

9.920

XLON

08/09/2021

12:03:17

00277324671EXPA1

200

9.916

XLON

08/09/2021

12:05:14

00277325201EXPA1

199

9.916

XLON

08/09/2021

12:05:14

00277325202EXPA1

697

9.916

XLON

08/09/2021

12:05:15

00277325204EXPA1

308

9.918

XLON

08/09/2021

12:07:35

00277325678EXPA1

47

9.918

XLON

08/09/2021

12:07:35

00277325679EXPA1

162

9.914

XLON

08/09/2021

12:07:58

00277325759EXPA1

392

9.914

XLON

08/09/2021

12:07:58

00277325760EXPA1

200

9.900

XLON

08/09/2021

12:09:59

00277326412EXPA1

12

9.902

XLON

08/09/2021

12:10:30

00277326550EXPA1

200

9.902

XLON

08/09/2021

12:11:30

00277326707EXPA1

166

9.902

XLON

08/09/2021

12:11:30

00277326708EXPA1

84

9.894

XLON

08/09/2021

12:13:09

00277327017EXPA1

17

9.894

XLON

08/09/2021

12:13:09

00277327018EXPA1

169

9.894

XLON

08/09/2021

12:13:09

00277327019EXPA1

167

9.896

XLON

08/09/2021

12:13:09

00277327020EXPA1

206

9.896

XLON

08/09/2021

12:13:09

00277327022EXPA1

50

9.874

XLON

08/09/2021

12:18:36

00277328420EXPA1

499

9.874

XLON

08/09/2021

12:18:36

00277328421EXPA1

50

9.874

XLON

08/09/2021

12:18:36

00277328422EXPA1

549

9.870

XLON

08/09/2021

12:19:53

00277328708EXPA1

42

9.866

XLON

08/09/2021

12:20:21

00277328923EXPA1

525

9.866

XLON

08/09/2021

12:20:21

00277328924EXPA1

200

9.870

XLON

08/09/2021

12:21:41

00277329214EXPA1

726

9.870

XLON

08/09/2021

12:21:41

00277329218EXPA1

191

9.876

XLON

08/09/2021

12:24:13

00277329700EXPA1

170

9.876

XLON

08/09/2021

12:24:13

00277329701EXPA1

1236

9.876

XLON

08/09/2021

12:24:13

00277329702EXPA1

193

9.876

XLON

08/09/2021

12:24:13

00277329703EXPA1

156

9.868

XLON

08/09/2021

12:26:24

00277330248EXPA1

988

9.868

XLON

08/09/2021

12:26:24

00277330249EXPA1

67

9.868

XLON

08/09/2021

12:27:23

00277330490EXPA1

482

9.868

XLON

08/09/2021

12:27:23

00277330491EXPA1

15

9.872

XLON

08/09/2021

12:29:26

00277331025EXPA1

200

9.872

XLON

08/09/2021

12:30:26

00277331213EXPA1

117

9.872

XLON

08/09/2021

12:30:26

00277331214EXPA1

28

9.872

XLON

08/09/2021

12:30:56

00277331372EXPA1

500

9.872

XLON

08/09/2021

12:30:56

00277331373EXPA1

332

9.872

XLON

08/09/2021

12:30:56

00277331374EXPA1

200

9.872

XLON

08/09/2021

12:30:56

00277331376EXPA1

252

9.870

XLON

08/09/2021

12:35:01

00277332386EXPA1

292

9.870

XLON

08/09/2021

12:35:01

00277332388EXPA1

252

9.870

XLON

08/09/2021

12:35:01

00277332390EXPA1

370

9.878

XLON

08/09/2021

12:38:04

00277333150EXPA1

150

9.878

XLON

08/09/2021

12:38:04

00277333151EXPA1

200

9.880

XLON

08/09/2021

12:39:07

00277333430EXPA1

152

9.880

XLON

08/09/2021

12:39:07

00277333431EXPA1

151

9.880

XLON

08/09/2021

12:39:07

00277333434EXPA1

1282

9.890

XLON

08/09/2021

12:40:00

00277333609EXPA1

253

9.894

XLON

08/09/2021

12:43:13

00277334393EXPA1

1723

9.894

XLON

08/09/2021

12:43:13

00277334394EXPA1

200

9.894

XLON

08/09/2021

12:44:43

00277334703EXPA1

145

9.894

XLON

08/09/2021

12:44:43

00277334704EXPA1

74

9.894

XLON

08/09/2021

12:44:43

00277334705EXPA1

625

9.894

XLON

08/09/2021

12:45:09

00277334816EXPA1

36

9.884

XLON

08/09/2021

12:47:41

00277335478EXPA1

845

9.884

XLON

08/09/2021

12:47:41

00277335479EXPA1

200

9.884

XLON

08/09/2021

12:47:41

00277335481EXPA1

199

9.884

XLON

08/09/2021

12:47:41

00277335482EXPA1

630

9.886

XLON

08/09/2021

12:50:53

00277336304EXPA1

53

9.886

XLON

08/09/2021

12:50:53

00277336306EXPA1

484

9.886

XLON

08/09/2021

12:50:53

00277336307EXPA1

370

9.886

XLON

08/09/2021

12:50:53

00277336308EXPA1

150

9.886

XLON

08/09/2021

12:50:53

00277336309EXPA1

136

9.886

XLON

08/09/2021

12:50:53

00277336310EXPA1

200

9.882

XLON

08/09/2021

12:52:50

00277336923EXPA1

144

9.888

XLON

08/09/2021

12:55:03

00277337533EXPA1

162

9.890

XLON

08/09/2021

12:55:43

00277337675EXPA1

46

9.890

XLON

08/09/2021

12:55:43

00277337676EXPA1

46

9.890

XLON

08/09/2021

12:55:43

00277337677EXPA1

46

9.890

XLON

08/09/2021

12:55:43

00277337680EXPA1

7

9.890

XLON

08/09/2021

12:55:43

00277337682EXPA1

39

9.890

XLON

08/09/2021

12:55:43

00277337683EXPA1

46

9.890

XLON

08/09/2021

12:55:43

00277337685EXPA1

46

9.890

XLON

08/09/2021

12:55:43

00277337687EXPA1

46

9.890

XLON

08/09/2021

12:55:43

00277337688EXPA1

46

9.890

XLON

08/09/2021

12:55:43

00277337691EXPA1

46

9.890

XLON

08/09/2021

12:55:43

00277337692EXPA1

18

9.890

XLON

08/09/2021

12:55:43

00277337695EXPA1

121

9.890

XLON

08/09/2021

12:55:52

00277337741EXPA1

255

9.890

XLON

08/09/2021

12:55:52

00277337742EXPA1

150

9.894

XLON

08/09/2021

12:57:53

00277338319EXPA1

293

9.894

XLON

08/09/2021

12:57:53

00277338320EXPA1

140

9.894

XLON

08/09/2021

12:57:53

00277338321EXPA1

14

9.894

XLON

08/09/2021

12:59:06

00277338539EXPA1

257

9.894

XLON

08/09/2021

12:59:06

00277338540EXPA1

84

9.894

XLON

08/09/2021

12:59:06

00277338543EXPA1

6

9.896

XLON

08/09/2021

13:00:32

00277338963EXPA1

118

9.898

XLON

08/09/2021

13:00:52

00277339029EXPA1

15

9.898

XLON

08/09/2021

13:00:52

00277339030EXPA1

200

9.898

XLON

08/09/2021

13:00:52

00277339031EXPA1

281

9.898

XLON

08/09/2021

13:00:52

00277339032EXPA1

1155

9.898

XLON

08/09/2021

13:00:52

00277339033EXPA1

26

9.912

XLON

08/09/2021

13:02:33

00277339542EXPA1

51

9.912

XLON

08/09/2021

13:02:34

00277339546EXPA1

955

9.912

XLON

08/09/2021

13:02:34

00277339547EXPA1

488

9.912

XLON

08/09/2021

13:02:34

00277339548EXPA1

197

9.908

XLON

08/09/2021

13:05:12

00277340181EXPA1

811

9.908

XLON

08/09/2021

13:05:47

00277340302EXPA1

9

9.908

XLON

08/09/2021

13:09:25

00277341402EXPA1

136

9.910

XLON

08/09/2021

13:10:01

00277341560EXPA1

13

9.914

XLON

08/09/2021

13:10:31

00277341763EXPA1

95

9.916

XLON

08/09/2021

13:10:32

00277341764EXPA1

372

9.916

XLON

08/09/2021

13:10:32

00277341765EXPA1

498

9.916

XLON

08/09/2021

13:10:32

00277341767EXPA1

771

9.916

XLON

08/09/2021

13:10:32

00277341768EXPA1

521

9.910

XLON

08/09/2021

13:11:39

00277342016EXPA1

250

9.908

XLON

08/09/2021

13:13:15

00277342498EXPA1

150

9.908

XLON

08/09/2021

13:13:15

00277342501EXPA1

58

9.908

XLON

08/09/2021

13:13:15

00277342504EXPA1

185

9.908

XLON

08/09/2021

13:13:15

00277342505EXPA1

74

9.908

XLON

08/09/2021

13:13:16

00277342510EXPA1

72

9.908

XLON

08/09/2021

13:13:16

00277342511EXPA1

295

9.908

XLON

08/09/2021

13:13:16

00277342525EXPA1

893

9.910

XLON

08/09/2021

13:17:45

00277343960EXPA1

207

9.910

XLON

08/09/2021

13:17:45

00277343962EXPA1

1299

9.912

XLON

08/09/2021

13:21:00

00277345029EXPA1

943

9.914

XLON

08/09/2021

13:23:23

00277345856EXPA1

148

9.914

XLON

08/09/2021

13:23:23

00277345858EXPA1

370

9.914

XLON

08/09/2021

13:27:41

00277347330EXPA1

1005

9.914

XLON

08/09/2021

13:27:41

00277347331EXPA1

13

9.912

XLON

08/09/2021

13:28:24

00277347556EXPA1

58

9.912

XLON

08/09/2021

13:28:24

00277347557EXPA1

142

9.912

XLON

08/09/2021

13:28:24

00277347558EXPA1

108

9.912

XLON

08/09/2021

13:28:24

00277347561EXPA1

621

9.912

XLON

08/09/2021

13:28:30

00277347589EXPA1

99

9.914

XLON

08/09/2021

13:29:43

00277347955EXPA1

747

9.914

XLON

08/09/2021

13:29:43

00277347957EXPA1

47

9.914

XLON

08/09/2021

13:30:00

00277348101EXPA1

398

9.914

XLON

08/09/2021

13:30:00

00277348104EXPA1

608

9.906

XLON

08/09/2021

13:30:44

00277348635EXPA1

650

9.902

XLON

08/09/2021

13:31:05

00277348858EXPA1

538

9.900

XLON

08/09/2021

13:31:18

00277348950EXPA1

61

9.900

XLON

08/09/2021

13:31:50

00277349154EXPA1

207

9.900

XLON

08/09/2021

13:31:50

00277349155EXPA1

267

9.900

XLON

08/09/2021

13:31:50

00277349156EXPA1

219

9.902

XLON

08/09/2021

13:33:22

00277349790EXPA1

250

9.902

XLON

08/09/2021

13:33:22

00277349791EXPA1

117

9.904

XLON

08/09/2021

13:34:03

00277350109EXPA1

58

9.904

XLON

08/09/2021

13:34:03

00277350110EXPA1

144

9.904

XLON

08/09/2021

13:34:03

00277350111EXPA1

112

9.908

XLON

08/09/2021

13:34:13

00277350170EXPA1

200

9.908

XLON

08/09/2021

13:34:13

00277350171EXPA1

200

9.908

XLON

08/09/2021

13:34:13

00277350172EXPA1

271

9.908

XLON

08/09/2021

13:34:13

00277350173EXPA1

286

9.908

XLON

08/09/2021

13:34:13

00277350174EXPA1

334

9.908

XLON

08/09/2021

13:34:13

00277350175EXPA1

61

9.924

XLON

08/09/2021

13:35:17

00277350691EXPA1

176

9.924

XLON

08/09/2021

13:35:17

00277350692EXPA1

100

9.924

XLON

08/09/2021

13:35:17

00277350693EXPA1

331

9.924

XLON

08/09/2021

13:35:17

00277350694EXPA1

24

9.924

XLON

08/09/2021

13:35:17

00277350695EXPA1

149

9.924

XLON

08/09/2021

13:35:17

00277350696EXPA1

131

9.924

XLON

08/09/2021

13:35:17

00277350697EXPA1

619

9.924

XLON

08/09/2021

13:35:17

00277350698EXPA1

1243

9.926

XLON

08/09/2021

13:36:34

00277351305EXPA1

489

9.920

XLON

08/09/2021

13:37:10

00277351600EXPA1

200

9.934

XLON

08/09/2021

13:38:03

00277351995EXPA1

200

9.934

XLON

08/09/2021

13:38:03

00277351996EXPA1

1121

9.934

XLON

08/09/2021

13:38:03

00277351997EXPA1

58

9.926

XLON

08/09/2021

13:38:46

00277352194EXPA1

120

9.926

XLON

08/09/2021

13:38:46

00277352195EXPA1

129

9.926

XLON

08/09/2021

13:38:46

00277352196EXPA1

44

9.926

XLON

08/09/2021

13:38:46

00277352197EXPA1

164

9.930

XLON

08/09/2021

13:41:29

00277353319EXPA1

81

9.930

XLON

08/09/2021

13:41:29

00277353320EXPA1

243

9.930

XLON

08/09/2021

13:41:29

00277353321EXPA1

590

9.932

XLON

08/09/2021

13:42:27

00277353717EXPA1

412

9.932

XLON

08/09/2021

13:42:27

00277353718EXPA1

2

9.934

XLON

08/09/2021

13:43:32

00277354189EXPA1

188

9.926

XLON

08/09/2021

13:46:02

00277355222EXPA1

170

9.926

XLON

08/09/2021

13:46:02

00277355224EXPA1

13

9.930

XLON

08/09/2021

13:46:28

00277355426EXPA1

32

9.938

XLON

08/09/2021

13:47:20

00277355851EXPA1

192

9.938

XLON

08/09/2021

13:47:20

00277355852EXPA1

194

9.938

XLON

08/09/2021

13:47:20

00277355853EXPA1

193

9.938

XLON

08/09/2021

13:47:20

00277355854EXPA1

127

9.938

XLON

08/09/2021

13:47:20

00277355855EXPA1

798

9.938

XLON

08/09/2021

13:47:24

00277355888EXPA1

38

9.938

XLON

08/09/2021

13:47:24

00277355889EXPA1

107

9.938

XLON

08/09/2021

13:47:24

00277355890EXPA1

493

9.936

XLON

08/09/2021

13:47:55

00277356127EXPA1

29

9.924

XLON

08/09/2021

13:49:50

00277356930EXPA1

186

9.924

XLON

08/09/2021

13:49:50

00277356931EXPA1

303

9.924

XLON

08/09/2021

13:49:50

00277356932EXPA1

626

9.920

XLON

08/09/2021

13:51:22

00277357553EXPA1

264

9.920

XLON

08/09/2021

13:51:47

00277357744EXPA1

87

9.920

XLON

08/09/2021

13:51:47

00277357746EXPA1

752

9.914

XLON

08/09/2021

13:52:49

00277358234EXPA1

629

9.910

XLON

08/09/2021

13:53:41

00277358625EXPA1

2000

9.918

XLON

08/09/2021

13:58:08

00277360584EXPA1

28

9.918

XLON

08/09/2021

13:58:08

00277360589EXPA1

370

9.918

XLON

08/09/2021

13:58:08

00277360592EXPA1

358

9.914

XLON

08/09/2021

13:58:42

00277360849EXPA1

85

9.914

XLON

08/09/2021

13:58:42

00277360850EXPA1

653

9.910

XLON

08/09/2021

13:59:27

00277361130EXPA1

193

9.908

XLON

08/09/2021

14:00:16

00277361591EXPA1

191

9.908

XLON

08/09/2021

14:00:16

00277361592EXPA1

187

9.908

XLON

08/09/2021

14:00:16

00277361593EXPA1

87

9.908

XLON

08/09/2021

14:00:16

00277361594EXPA1

19

9.908

XLON

08/09/2021

14:00:16

00277361595EXPA1

150

9.908

XLON

08/09/2021

14:00:16

00277361597EXPA1

74

9.908

XLON

08/09/2021

14:00:16

00277361598EXPA1

108

9.908

XLON

08/09/2021

14:00:16

00277361599EXPA1

200

9.906

XLON

08/09/2021

14:01:12

00277362062EXPA1

200

9.906

XLON

08/09/2021

14:01:12

00277362063EXPA1

487

9.902

XLON

08/09/2021

14:01:24

00277362149EXPA1

50

9.902

XLON

08/09/2021

14:01:24

00277362150EXPA1

294

9.912

XLON

08/09/2021

14:01:51

00277362432EXPA1

207

9.912

XLON

08/09/2021

14:01:51

00277362433EXPA1

598

9.912

XLON

08/09/2021

14:01:55

00277362474EXPA1

266

9.902

XLON

08/09/2021

14:03:04

00277362988EXPA1

1184

9.902

XLON

08/09/2021

14:03:04

00277362992EXPA1

200

9.892

XLON

08/09/2021

14:03:35

00277363195EXPA1

58

9.892

XLON

08/09/2021

14:03:35

00277363196EXPA1

75

9.892

XLON

08/09/2021

14:03:35

00277363198EXPA1

200

9.892

XLON

08/09/2021

14:03:55

00277363329EXPA1

290

9.892

XLON

08/09/2021

14:03:56

00277363337EXPA1

350

9.892

XLON

08/09/2021

14:04:01

00277363364EXPA1

331

9.892

XLON

08/09/2021

14:04:03

00277363377EXPA1

253

9.894

XLON

08/09/2021

14:05:02

00277363818EXPA1

1248

9.894

XLON

08/09/2021

14:05:02

00277363819EXPA1

592

9.894

XLON

08/09/2021

14:05:40

00277364166EXPA1

666

9.888

XLON

08/09/2021

14:06:07

00277364433EXPA1

187

9.896

XLON

08/09/2021

14:07:04

00277364909EXPA1

395

9.896

XLON

08/09/2021

14:07:07

00277364920EXPA1

551

9.896

XLON

08/09/2021

14:07:07

00277364921EXPA1

200

9.892

XLON

08/09/2021

14:07:51

00277365244EXPA1

146

9.892

XLON

08/09/2021

14:07:51

00277365245EXPA1

354

9.892

XLON

08/09/2021

14:07:51

00277365247EXPA1

74

9.892

XLON

08/09/2021

14:07:51

00277365249EXPA1

45

9.892

XLON

08/09/2021

14:07:54

00277365261EXPA1

142

9.892

XLON

08/09/2021

14:07:54

00277365262EXPA1

457

9.888

XLON

08/09/2021

14:08:17

00277365444EXPA1

105

9.888

XLON

08/09/2021

14:08:17

00277365445EXPA1

335

9.882

XLON

08/09/2021

14:09:11

00277365786EXPA1

215

9.882

XLON

08/09/2021

14:09:11

00277365787EXPA1

1160

9.876

XLON

08/09/2021

14:10:51

00277366521EXPA1

178

9.870

XLON

08/09/2021

14:11:53

00277366905EXPA1

119

9.870

XLON

08/09/2021

14:11:53

00277366906EXPA1

133

9.870

XLON

08/09/2021

14:11:53

00277366907EXPA1

121

9.870

XLON

08/09/2021

14:11:53

00277366908EXPA1

133

9.870

XLON

08/09/2021

14:11:53

00277366909EXPA1

96

9.870

XLON

08/09/2021

14:11:53

00277366910EXPA1

120

9.870

XLON

08/09/2021

14:11:53

00277366911EXPA1

110

9.870

XLON

08/09/2021

14:11:53

00277366912EXPA1

104

9.870

XLON

08/09/2021

14:11:53

00277366913EXPA1

110

9.870

XLON

08/09/2021

14:11:53

00277366914EXPA1

107

9.870

XLON

08/09/2021

14:11:53

00277366915EXPA1

140

9.870

XLON

08/09/2021

14:11:53

00277366916EXPA1

57

9.870

XLON

08/09/2021

14:11:53

00277366917EXPA1

147

9.870

XLON

08/09/2021

14:11:53

00277366918EXPA1

20

9.864

XLON

08/09/2021

14:13:12

00277367487EXPA1

224

9.868

XLON

08/09/2021

14:13:18

00277367516EXPA1

131

9.868

XLON

08/09/2021

14:13:18

00277367517EXPA1

18

9.868

XLON

08/09/2021

14:13:18

00277367518EXPA1

1498

9.868

XLON

08/09/2021

14:13:34

00277367598EXPA1

162

9.864

XLON

08/09/2021

14:15:12

00277368333EXPA1

200

9.866

XLON

08/09/2021

14:15:12

00277368334EXPA1

209

9.866

XLON

08/09/2021

14:15:12

00277368335EXPA1

153

9.866

XLON

08/09/2021

14:15:12

00277368336EXPA1

85

9.866

XLON

08/09/2021

14:15:12

00277368337EXPA1

150

9.866

XLON

08/09/2021

14:15:12

00277368338EXPA1

120

9.866

XLON

08/09/2021

14:15:12

00277368339EXPA1

133

9.866

XLON

08/09/2021

14:15:12

00277368340EXPA1

187

9.862

XLON

08/09/2021

14:15:37

00277368632EXPA1

143

9.864

XLON

08/09/2021

14:15:43

00277368667EXPA1

230

9.864

XLON

08/09/2021

14:15:43

00277368668EXPA1

498

9.864

XLON

08/09/2021

14:16:10

00277368917EXPA1

150

9.864

XLON

08/09/2021

14:17:55

00277369756EXPA1

845

9.864

XLON

08/09/2021

14:17:55

00277369757EXPA1

5

9.866

XLON

08/09/2021

14:18:01

00277369814EXPA1

200

9.866

XLON

08/09/2021

14:18:19

00277369968EXPA1

480

9.866

XLON

08/09/2021

14:18:19

00277369970EXPA1

304

9.866

XLON

08/09/2021

14:18:19

00277369971EXPA1

117

9.866

XLON

08/09/2021

14:18:19

00277369972EXPA1

236

9.866

XLON

08/09/2021

14:18:19

00277369973EXPA1

99

9.866

XLON

08/09/2021

14:18:19

00277369974EXPA1

500

9.872

XLON

08/09/2021

14:19:23

00277370485EXPA1

500

9.872

XLON

08/09/2021

14:19:23

00277370486EXPA1

40

9.872

XLON

08/09/2021

14:20:02

00277370748EXPA1

236

9.872

XLON

08/09/2021

14:20:02

00277370749EXPA1

325

9.868

XLON

08/09/2021

14:20:27

00277370965EXPA1

200

9.876

XLON

08/09/2021

14:20:50

00277371161EXPA1

500

9.876

XLON

08/09/2021

14:21:10

00277371311EXPA1

995

9.876

XLON

08/09/2021

14:21:10

00277371313EXPA1

148

9.876

XLON

08/09/2021

14:21:10

00277371314EXPA1

546

9.868

XLON

08/09/2021

14:21:50

00277371533EXPA1

200

9.880

XLON

08/09/2021

14:23:15

00277372081EXPA1

261

9.880

XLON

08/09/2021

14:23:15

00277372082EXPA1

165

9.880

XLON

08/09/2021

14:23:15

00277372083EXPA1

64

9.880

XLON

08/09/2021

14:23:15

00277372084EXPA1

144

9.880

XLON

08/09/2021

14:23:15

00277372085EXPA1

200

9.880

XLON

08/09/2021

14:23:15

00277372086EXPA1

275

9.880

XLON

08/09/2021

14:23:15

00277372087EXPA1

200

9.880

XLON

08/09/2021

14:23:15

00277372088EXPA1

92

9.880

XLON

08/09/2021

14:23:15

00277372089EXPA1

1035

9.876

XLON

08/09/2021

14:24:28

00277372510EXPA1

383

9.876

XLON

08/09/2021

14:24:28

00277372511EXPA1

383

9.868

XLON

08/09/2021

14:25:04

00277372757EXPA1

1367

9.866

XLON

08/09/2021

14:26:17

00277373389EXPA1

170

9.862

XLON

08/09/2021

14:27:03

00277373652EXPA1

113

9.864

XLON

08/09/2021

14:27:18

00277373715EXPA1

1035

9.864

XLON

08/09/2021

14:27:18

00277373716EXPA1

21

9.864

XLON

08/09/2021

14:27:18

00277373717EXPA1

341

9.860

XLON

08/09/2021

14:28:01

00277373956EXPA1

120

9.860

XLON

08/09/2021

14:28:01

00277373958EXPA1

144

9.860

XLON

08/09/2021

14:28:01

00277373959EXPA1

535

9.862

XLON

08/09/2021

14:28:38

00277374181EXPA1

527

9.858

XLON

08/09/2021

14:28:51

00277374280EXPA1

1191

9.858

XLON

08/09/2021

14:30:03

00277374792EXPA1

915

9.858

XLON

08/09/2021

14:31:06

00277375233EXPA1

454

9.858

XLON

08/09/2021

14:31:06

00277375234EXPA1

200

9.854

XLON

08/09/2021

14:32:00

00277375579EXPA1

180

9.854

XLON

08/09/2021

14:32:00

00277375580EXPA1

74

9.854

XLON

08/09/2021

14:32:00

00277375581EXPA1

256

9.850

XLON

08/09/2021

14:32:28

00277375783EXPA1

484

9.846

XLON

08/09/2021

14:32:39

00277375846EXPA1

64

9.844

XLON

08/09/2021

14:32:57

00277376036EXPA1

252

9.844

XLON

08/09/2021

14:32:57

00277376037EXPA1

222

9.844

XLON

08/09/2021

14:32:57

00277376038EXPA1

291

9.844

XLON

08/09/2021

14:32:57

00277376039EXPA1

457

9.842

XLON

08/09/2021

14:33:33

00277376319EXPA1

114

9.840

XLON

08/09/2021

14:33:59

00277376554EXPA1

455

9.840

XLON

08/09/2021

14:33:59

00277376555EXPA1

150

9.840

XLON

08/09/2021

14:34:37

00277376774EXPA1

994

9.844

XLON

08/09/2021

14:34:52

00277376880EXPA1

607

9.844

XLON

08/09/2021

14:34:52

00277376881EXPA1

200

9.838

XLON

08/09/2021

14:35:57

00277377493EXPA1

160

9.838

XLON

08/09/2021

14:35:57

00277377494EXPA1

123

9.838

XLON

08/09/2021

14:35:57

00277377496EXPA1

74

9.838

XLON

08/09/2021

14:35:57

00277377497EXPA1

452

9.838

XLON

08/09/2021

14:36:00

00277377535EXPA1

147

9.838

XLON

08/09/2021

14:36:00

00277377536EXPA1

190

9.838

XLON

08/09/2021

14:36:00

00277377537EXPA1

63

9.824

XLON

08/09/2021

14:36:59

00277378094EXPA1

254

9.824

XLON

08/09/2021

14:36:59

00277378095EXPA1

139

9.822

XLON

08/09/2021

14:37:29

00277378398EXPA1

74

9.822

XLON

08/09/2021

14:37:29

00277378399EXPA1

84

9.822

XLON

08/09/2021

14:37:29

00277378400EXPA1

1395

9.822

XLON

08/09/2021

14:37:29

00277378401EXPA1

342

9.828

XLON

08/09/2021

14:38:56

00277379178EXPA1

784

9.828

XLON

08/09/2021

14:38:56

00277379179EXPA1

634

9.826

XLON

08/09/2021

14:39:16

00277379356EXPA1

631

9.824

XLON

08/09/2021

14:39:45

00277379556EXPA1

599

9.818

XLON

08/09/2021

14:40:34

00277380014EXPA1

60

9.818

XLON

08/09/2021

14:40:34

00277380015EXPA1

313

9.818

XLON

08/09/2021

14:40:34

00277380016EXPA1

29

9.818

XLON

08/09/2021

14:40:34

00277380017EXPA1

150

9.818

XLON

08/09/2021

14:41:43

00277380540EXPA1

1314

9.818

XLON

08/09/2021

14:41:43

00277380546EXPA1

464

9.808

XLON

08/09/2021

14:42:44

00277381250EXPA1

207

9.808

XLON

08/09/2021

14:43:11

00277381483EXPA1

211

9.808

XLON

08/09/2021

14:43:11

00277381485EXPA1

252

9.810

XLON

08/09/2021

14:44:07

00277381873EXPA1

200

9.810

XLON

08/09/2021

14:44:13

00277381947EXPA1

193

9.810

XLON

08/09/2021

14:44:13

00277381948EXPA1

201

9.812

XLON

08/09/2021

14:44:34

00277382172EXPA1

236

9.812

XLON

08/09/2021

14:44:34

00277382173EXPA1

1048

9.812

XLON

08/09/2021

14:45:00

00277382378EXPA1

555

9.812

XLON

08/09/2021

14:45:00

00277382380EXPA1

241

9.814

XLON

08/09/2021

14:45:51

00277382710EXPA1

102

9.814

XLON

08/09/2021

14:45:51

00277382711EXPA1

205

9.814

XLON

08/09/2021

14:45:51

00277382712EXPA1

290

9.814

XLON

08/09/2021

14:45:51

00277382713EXPA1

388

9.814

XLON

08/09/2021

14:45:51

00277382714EXPA1

201

9.810

XLON

08/09/2021

14:47:10

00277383324EXPA1

242

9.810

XLON

08/09/2021

14:47:10

00277383325EXPA1

200

9.826

XLON

08/09/2021

14:48:11

00277383853EXPA1

2072

9.826

XLON

08/09/2021

14:48:11

00277383856EXPA1

281

9.826

XLON

08/09/2021

14:48:51

00277384150EXPA1

97

9.826

XLON

08/09/2021

14:48:51

00277384151EXPA1

370

9.830

XLON

08/09/2021

14:50:09

00277384739EXPA1

257

9.830

XLON

08/09/2021

14:50:09

00277384740EXPA1

911

9.830

XLON

08/09/2021

14:50:10

00277384757EXPA1

244

9.830

XLON

08/09/2021

14:50:10

00277384758EXPA1

58

9.828

XLON

08/09/2021

14:50:53

00277385090EXPA1

1038

9.828

XLON

08/09/2021

14:50:53

00277385091EXPA1

1298

9.822

XLON

08/09/2021

14:51:50

00277385560EXPA1

15

9.814

XLON

08/09/2021

14:52:39

00277385851EXPA1

258

9.814

XLON

08/09/2021

14:52:39

00277385854EXPA1

390

9.814

XLON

08/09/2021

14:52:39

00277385857EXPA1

687

9.814

XLON

08/09/2021

14:52:39

00277385858EXPA1

247

9.810

XLON

08/09/2021

14:53:55

00277386484EXPA1

311

9.810

XLON

08/09/2021

14:53:55

00277386485EXPA1

709

9.810

XLON

08/09/2021

14:53:55

00277386486EXPA1

134

9.810

XLON

08/09/2021

14:53:55

00277386487EXPA1

1

9.810

XLON

08/09/2021

14:53:55

00277386488EXPA1

78

9.810

XLON

08/09/2021

14:53:55

00277386489EXPA1

100

9.810

XLON

08/09/2021

14:53:56

00277386491EXPA1

701

9.802

XLON

08/09/2021

14:54:21

00277386746EXPA1

370

9.802

XLON

08/09/2021

14:55:16

00277387196EXPA1

200

9.802

XLON

08/09/2021

14:55:16

00277387197EXPA1

255

9.802

XLON

08/09/2021

14:55:16

00277387198EXPA1

135

9.800

XLON

08/09/2021

14:55:48

00277387442EXPA1

64

9.800

XLON

08/09/2021

14:55:48

00277387443EXPA1

249

9.800

XLON

08/09/2021

14:55:48

00277387444EXPA1

47

9.800

XLON

08/09/2021

14:55:48

00277387445EXPA1

47

9.800

XLON

08/09/2021

14:55:48

00277387446EXPA1

47

9.800

XLON

08/09/2021

14:55:48

00277387447EXPA1

47

9.800

XLON

08/09/2021

14:55:48

00277387448EXPA1

47

9.800

XLON

08/09/2021

14:55:48

00277387449EXPA1

138

9.800

XLON

08/09/2021

14:55:48

00277387450EXPA1

520

9.798

XLON

08/09/2021

14:55:48

00277387451EXPA1

580

9.800

XLON

08/09/2021

14:56:44

00277387963EXPA1

188

9.804

XLON

08/09/2021

14:57:17

00277388205EXPA1

78

9.804

XLON

08/09/2021

14:57:17

00277388206EXPA1

78

9.804

XLON

08/09/2021

14:57:17

00277388207EXPA1

78

9.804

XLON

08/09/2021

14:57:17

00277388208EXPA1

78

9.804

XLON

08/09/2021

14:57:17

00277388209EXPA1

78

9.804

XLON

08/09/2021

14:57:17

00277388210EXPA1

78

9.804

XLON

08/09/2021

14:57:17

00277388211EXPA1

44

9.804

XLON

08/09/2021

14:57:17

00277388212EXPA1

1052

9.804

XLON

08/09/2021

14:57:23

00277388247EXPA1

172

9.806

XLON

08/09/2021

14:58:26

00277388734EXPA1

1393

9.806

XLON

08/09/2021

14:58:26

00277388735EXPA1

793

9.808

XLON

08/09/2021

14:59:45

00277389477EXPA1

91

9.810

XLON

08/09/2021

14:59:47

00277389556EXPA1

115

9.810

XLON

08/09/2021

14:59:47

00277389557EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389558EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389560EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389561EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389562EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389563EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389564EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389565EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389566EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389567EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389568EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389569EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389570EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389571EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389572EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389573EXPA1

27

9.810

XLON

08/09/2021

14:59:47

00277389574EXPA1

17

9.810

XLON

08/09/2021

14:59:47

00277389575EXPA1

225

9.810

XLON

08/09/2021

14:59:47

00277389576EXPA1

370

9.812

XLON

08/09/2021

15:00:30

00277390165EXPA1

200

9.812

XLON

08/09/2021

15:00:30

00277390166EXPA1

13

9.814

XLON

08/09/2021

15:00:47

00277390257EXPA1

135

9.814

XLON

08/09/2021

15:00:47

00277390258EXPA1

152

9.814

XLON

08/09/2021

15:00:47

00277390259EXPA1

74

9.814

XLON

08/09/2021

15:00:47

00277390260EXPA1

74

9.814

XLON

08/09/2021

15:00:47

00277390261EXPA1

1

9.814

XLON

08/09/2021

15:00:54

00277390396EXPA1

704

9.814

XLON

08/09/2021

15:00:54

00277390397EXPA1

185

9.822

XLON

08/09/2021

15:01:30

00277390772EXPA1

199

9.822

XLON

08/09/2021

15:01:30

00277390773EXPA1

137

9.822

XLON

08/09/2021

15:01:30

00277390774EXPA1

200

9.822

XLON

08/09/2021

15:01:30

00277390775EXPA1

257

9.822

XLON

08/09/2021

15:01:30

00277390776EXPA1

336

9.822

XLON

08/09/2021

15:01:30

00277390777EXPA1

36

9.822

XLON

08/09/2021

15:01:30

00277390778EXPA1

520

9.818

XLON

08/09/2021

15:02:16

00277391029EXPA1

191

9.818

XLON

08/09/2021

15:02:37

00277391162EXPA1

137

9.818

XLON

08/09/2021

15:02:37

00277391163EXPA1

187

9.818

XLON

08/09/2021

15:02:37

00277391165EXPA1

144

9.818

XLON

08/09/2021

15:02:37

00277391166EXPA1

254

9.818

XLON

08/09/2021

15:02:37

00277391167EXPA1

74

9.818

XLON

08/09/2021

15:02:37

00277391168EXPA1

103

9.818

XLON

08/09/2021

15:02:37

00277391169EXPA1

200

9.818

XLON

08/09/2021

15:03:14

00277391505EXPA1

51

9.818

XLON

08/09/2021

15:03:21

00277391607EXPA1

707

9.818

XLON

08/09/2021

15:03:21

00277391608EXPA1

51

9.818

XLON

08/09/2021

15:03:21

00277391609EXPA1

500

9.820

XLON

08/09/2021

15:03:59

00277391869EXPA1

710

9.820

XLON

08/09/2021

15:03:59

00277391870EXPA1

303

9.810

XLON

08/09/2021

15:04:27

00277392128EXPA1

154

9.810

XLON

08/09/2021

15:04:27

00277392129EXPA1

69

9.810

XLON

08/09/2021

15:04:27

00277392130EXPA1

200

9.814

XLON

08/09/2021

15:04:59

00277392367EXPA1

298

9.814

XLON

08/09/2021

15:04:59

00277392368EXPA1

756

9.814

XLON

08/09/2021

15:04:59

00277392369EXPA1

486

9.812

XLON

08/09/2021

15:05:29

00277392657EXPA1

200

9.812

XLON

08/09/2021

15:06:09

00277392953EXPA1

490

9.812

XLON

08/09/2021

15:06:09

00277392954EXPA1

74

9.814

XLON

08/09/2021

15:06:46

00277393198EXPA1

1563

9.814

XLON

08/09/2021

15:06:46

00277393199EXPA1

55

9.814

XLON

08/09/2021

15:07:28

00277393506EXPA1

516

9.814

XLON

08/09/2021

15:07:28

00277393516EXPA1

501

9.814

XLON

08/09/2021

15:07:28

00277393517EXPA1

1286

9.808

XLON

08/09/2021

15:08:11

00277393898EXPA1

121

9.808

XLON

08/09/2021

15:09:12

00277394240EXPA1

74

9.808

XLON

08/09/2021

15:09:12

00277394241EXPA1

200

9.810

XLON

08/09/2021

15:09:26

00277394379EXPA1

76

9.810

XLON

08/09/2021

15:09:26

00277394380EXPA1

96

9.810

XLON

08/09/2021

15:09:26

00277394381EXPA1

4

9.812

XLON

08/09/2021

15:10:06

00277394622EXPA1

88

9.822

XLON

08/09/2021

15:11:10

00277395166EXPA1

209

9.822

XLON

08/09/2021

15:11:10

00277395167EXPA1

257

9.822

XLON

08/09/2021

15:11:10

00277395168EXPA1

150

9.822

XLON

08/09/2021

15:11:10

00277395169EXPA1

200

9.822

XLON

08/09/2021

15:11:10

00277395170EXPA1

387

9.822

XLON

08/09/2021

15:11:10

00277395171EXPA1

200

9.822

XLON

08/09/2021

15:11:10

00277395172EXPA1

387

9.822

XLON

08/09/2021

15:11:10

00277395173EXPA1

65

9.822

XLON

08/09/2021

15:11:10

00277395174EXPA1

200

9.822

XLON

08/09/2021

15:11:10

00277395175EXPA1

55

9.822

XLON

08/09/2021

15:11:10

00277395176EXPA1

220

9.820

XLON

08/09/2021

15:12:25

00277395743EXPA1

187

9.820

XLON

08/09/2021

15:12:25

00277395744EXPA1

143

9.820

XLON

08/09/2021

15:12:25

00277395745EXPA1

514

9.818

XLON

08/09/2021

15:12:58

00277395958EXPA1

227

9.826

XLON

08/09/2021

15:14:18

00277396548EXPA1

150

9.828

XLON

08/09/2021

15:14:39

00277396764EXPA1

387

9.828

XLON

08/09/2021

15:14:39

00277396765EXPA1

230

9.828

XLON

08/09/2021

15:14:39

00277396766EXPA1

140

9.828

XLON

08/09/2021

15:14:39

00277396767EXPA1

108

9.828

XLON

08/09/2021

15:14:39

00277396768EXPA1

150

9.828

XLON

08/09/2021

15:14:39

00277396769EXPA1

387

9.828

XLON

08/09/2021

15:14:39

00277396770EXPA1

231

9.828

XLON

08/09/2021

15:14:39

00277396771EXPA1

590

9.832

XLON

08/09/2021

15:16:10

00277397703EXPA1

236

9.832

XLON

08/09/2021

15:16:48

00277397987EXPA1

72

9.832

XLON

08/09/2021

15:16:48

00277397988EXPA1

213

9.832

XLON

08/09/2021

15:16:48

00277397989EXPA1

236

9.832

XLON

08/09/2021

15:16:48

00277397990EXPA1

22

9.834

XLON

08/09/2021

15:17:39

00277398368EXPA1

354

9.834

XLON

08/09/2021

15:17:46

00277398452EXPA1

67

9.836

XLON

08/09/2021

15:18:27

00277398790EXPA1

484

9.836

XLON

08/09/2021

15:18:27

00277398791EXPA1

1966

9.836

XLON

08/09/2021

15:18:27

00277398792EXPA1

200

9.836

XLON

08/09/2021

15:18:27

00277398793EXPA1

109

9.836

XLON

08/09/2021

15:18:27

00277398794EXPA1

500

9.836

XLON

08/09/2021

15:19:03

00277399100EXPA1

283

9.836

XLON

08/09/2021

15:19:03

00277399102EXPA1

3

9.838

XLON

08/09/2021

15:19:07

00277399195EXPA1

884

9.838

XLON

08/09/2021

15:19:07

00277399203EXPA1

1021

9.838

XLON

08/09/2021

15:19:07

00277399214EXPA1

200

9.838

XLON

08/09/2021

15:19:35

00277399482EXPA1

72

9.838

XLON

08/09/2021

15:19:35

00277399483EXPA1

197

9.838

XLON

08/09/2021

15:19:35

00277399484EXPA1

217

9.838

XLON

08/09/2021

15:19:35

00277399485EXPA1

150

9.838

XLON

08/09/2021

15:19:35

00277399486EXPA1

200

9.838

XLON

08/09/2021

15:19:35

00277399487EXPA1

387

9.838

XLON

08/09/2021

15:19:35

00277399488EXPA1

41

9.838

XLON

08/09/2021

15:19:35

00277399489EXPA1

200

9.838

XLON

08/09/2021

15:19:57

00277399690EXPA1

221

9.838

XLON

08/09/2021

15:19:57

00277399691EXPA1

233

9.838

XLON

08/09/2021

15:19:57

00277399692EXPA1

72

9.838

XLON

08/09/2021

15:19:57

00277399693EXPA1

248

9.838

XLON

08/09/2021

15:19:57

00277399694EXPA1

150

9.838

XLON

08/09/2021

15:19:57

00277399695EXPA1

98

9.838

XLON

08/09/2021

15:19:57

00277399696EXPA1

63

9.838

XLON

08/09/2021

15:20:14

00277399941EXPA1

72

9.838

XLON

08/09/2021

15:20:14

00277399942EXPA1

386

9.838

XLON

08/09/2021

15:20:19

00277399979EXPA1

1239

9.838

XLON

08/09/2021

15:20:20

00277400009EXPA1

1545

9.836

XLON

08/09/2021

15:20:43

00277400261EXPA1

272

9.836

XLON

08/09/2021

15:21:02

00277400427EXPA1

72

9.836

XLON

08/09/2021

15:21:02

00277400428EXPA1

254

9.836

XLON

08/09/2021

15:21:02

00277400429EXPA1

64

9.836

XLON

08/09/2021

15:21:10

00277400534EXPA1

271

9.836

XLON

08/09/2021

15:21:10

00277400535EXPA1

72

9.836

XLON

08/09/2021

15:21:10

00277400536EXPA1

286

9.836

XLON

08/09/2021

15:21:10

00277400537EXPA1

197

9.836

XLON

08/09/2021

15:21:32

00277400696EXPA1

69

9.836

XLON

08/09/2021

15:21:32

00277400700EXPA1

152

9.836

XLON

08/09/2021

15:21:32

00277400702EXPA1

36

9.836

XLON

08/09/2021

15:21:32

00277400714EXPA1

24

9.836

XLON

08/09/2021

15:21:43

00277400800EXPA1

6

9.836

XLON

08/09/2021

15:21:43

00277400801EXPA1

144

9.836

XLON

08/09/2021

15:21:43

00277400803EXPA1

152

9.836

XLON

08/09/2021

15:21:43

00277400804EXPA1

127

9.836

XLON

08/09/2021

15:21:43

00277400805EXPA1

7

9.838

XLON

08/09/2021

15:21:52

00277400876EXPA1

2244

9.838

XLON

08/09/2021

15:21:54

00277400891EXPA1

296

9.838

XLON

08/09/2021

15:22:09

00277401054EXPA1

77

9.838

XLON

08/09/2021

15:22:09

00277401055EXPA1

16

9.838

XLON

08/09/2021

15:22:14

00277401093EXPA1

147

9.838

XLON

08/09/2021

15:22:14

00277401094EXPA1

74

9.838

XLON

08/09/2021

15:22:14

00277401095EXPA1

476

9.838

XLON

08/09/2021

15:22:14

00277401096EXPA1

442

9.838

XLON

08/09/2021

15:22:14

00277401097EXPA1

158

9.836

XLON

08/09/2021

15:22:31

00277401231EXPA1

106

9.836

XLON

08/09/2021

15:22:31

00277401232EXPA1

235

9.836

XLON

08/09/2021

15:22:31

00277401234EXPA1

74

9.836

XLON

08/09/2021

15:22:31

00277401235EXPA1

59

9.836

XLON

08/09/2021

15:22:31

00277401236EXPA1

20

9.836

XLON

08/09/2021

15:23:10

00277401581EXPA1

61

9.836

XLON

08/09/2021

15:23:10

00277401582EXPA1

3253

9.838

XLON

08/09/2021

15:23:19

00277401664EXPA1

62

9.838

XLON

08/09/2021

15:23:48

00277401948EXPA1

340

9.838

XLON

08/09/2021

15:23:48

00277401952EXPA1

500

9.838

XLON

08/09/2021

15:23:56

00277402017EXPA1

175

9.838

XLON

08/09/2021

15:23:56

00277402018EXPA1

65

9.838

XLON

08/09/2021

15:23:56

00277402019EXPA1

1277

9.838

XLON

08/09/2021

15:23:56

00277402020EXPA1

200

9.838

XLON

08/09/2021

15:23:56

00277402021EXPA1

250

9.838

XLON

08/09/2021

15:23:56

00277402022EXPA1

57

9.838

XLON

08/09/2021

15:23:56

00277402023EXPA1

33

9.846

XLON

08/09/2021

15:24:59

00277402659EXPA1

300

9.846

XLON

08/09/2021

15:24:59

00277402660EXPA1

281

9.846

XLON

08/09/2021

15:24:59

00277402661EXPA1

2000

9.846

XLON

08/09/2021

15:24:59

00277402662EXPA1

488

9.846

XLON

08/09/2021

15:24:59

00277402664EXPA1

200

9.846

XLON

08/09/2021

15:24:59

00277402665EXPA1

238

9.846

XLON

08/09/2021

15:24:59

00277402666EXPA1

143

9.846

XLON

08/09/2021

15:24:59

00277402667EXPA1

109

9.844

XLON

08/09/2021

15:25:12

00277402788EXPA1

144

9.844

XLON

08/09/2021

15:25:12

00277402789EXPA1












 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSDKFBDABKDCCK

Companies

WPP (WPP)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today